KissMeData/419700/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212600	17795151	1830	1830	1830	1830	4
3	20240227	212500	17795151	1830	1830	1830	1830	0
4	20240227	212400	17795151	1830	1830	1830	1830	0
5	20240227	212300	17795151	1830	1830	1830	1830	0
6	20240227	212200	17795151	1830	1830	1830	1830	0
7	20240227	212100	17795151	1830	1830	1830	1830	0
8	20240227	212000	17795151	1830	1830	1830	1830	0
9	20240227	211900	17795151	1830	1830	1830	1830	0
10	20240227	211800	17795151	1830	1830	1830	1830	0
11	20240227	211700	17795151	1830	1830	1830	1830	0
12	20240227	211600	17795151	1830	1830	1830	1830	0
13	20240227	211500	17795151	1830	1830	1830	1830	0
14	20240227	211400	17795151	1830	1830	1830	1830	0
15	20240227	211300	17795151	1830	1830	1830	1830	0
16	20240227	211200	17795151	1830	1830	1830	1830	0
17	20240227	211100	17795151	1830	1830	1830	1830	0
18	20240227	211000	17795151	1830	1830	1830	1830	0
19	20240227	210900	17795151	1830	1830	1830	1830	0
20	20240227	210800	17795151	1830	1830	1830	1830	0
21	20240227	210700	17795151	1830	1830	1830	1830	0
22	20240227	210600	17795151	1830	1830	1830	1830	0
23	20240227	210500	17795151	1830	1830	1830	1830	0
24	20240227	210400	17795151	1830	1830	1830	1830	0
25	20240227	210300	17795151	1830	1830	1830	1830	0
26	20240227	210200	17795151	1830	1830	1830	1830	0
27	20240227	210100	17795151	1830	1830	1830	1830	0
28	20240227	210000	17795151	1830	1830	1830	1830	0
29	20240227	205900	17795151	1830	1830	1830	1830	0
30	20240227	205800	17795151	1830	1830	1830	1830	0
31	20240227	205700	17795151	1830	1830	1830	1830	0
32	20240227	205600	17795151	1830	1830	1830	1830	4
33	20240227	205500	17795151	1830	1830	1830	1830	0
34	20240227	205400	17795151	1830	1830	1830	1830	0
35	20240227	205300	17795151	1830	1830	1830	1830	0
36	20240227	205200	17795151	1830	1830	1830	1830	0
37	20240227	205100	17795151	1830	1830	1830	1830	0
38	20240227	205000	17795151	1830	1830	1830	1830	0
39	20240227	204900	17795151	1830	1830	1830	1830	0
40	20240227	204800	17795151	1830	1830	1830	1830	0
41	20240227	204700	17795151	1830	1830	1830	1830	0
42	20240227	204600	17795151	1830	1830	1830	1830	0
43	20240227	204500	17795151	1830	1830	1830	1830	0
44	20240227	204400	17795151	1830	1830	1830	1830	0
45	20240227	204300	17795151	1830	1830	1830	1830	0
46	20240227	204200	17795151	1830	1830	1830	1830	0
47	20240227	204100	17795151	1830	1830	1830	1830	0
48	20240227	204000	17795151	1830	1830	1830	1830	0
49	20240227	203900	17795151	1830	1830	1830	1830	0
50	20240227	203800	17795151	1830	1830	1830	1830	0
51	20240227	203700	17795151	1830	1830	1830	1830	0
52	20240227	203600	17795151	1830	1830	1830	1830	0
53	20240227	203500	17795151	1830	1830	1830	1830	0
54	20240227	203400	17795151	1830	1830	1830	1830	0
55	20240227	203300	17795151	1830	1830	1830	1830	0
56	20240227	203200	17795151	1830	1830	1830	1830	0
57	20240227	203100	17795151	1830	1830	1830	1830	0
58	20240227	203000	17795151	1830	1830	1830	1830	0
59	20240227	202900	17795151	1830	1830	1830	1830	0
60	20240227	202800	17795151	1830	1830	1830	1830	0
61	20240227	202700	17795151	1830	1830	1830	1830	0
62	20240227	202600	17795151	1830	1830	1830	1830	4
63	20240227	202500	17795151	1830	1830	1830	1830	0
64	20240227	202400	17795151	1830	1830	1830	1830	0
65	20240227	202300	17795151	1830	1830	1830	1830	0
66	20240227	202200	17795151	1830	1830	1830	1830	0
67	20240227	202100	17795151	1830	1830	1830	1830	0
68	20240227	202000	17795151	1830	1830	1830	1830	0
69	20240227	201900	17795151	1830	1830	1830	1830	0
70	20240227	201800	17795151	1830	1830	1830	1830	0
71	20240227	201700	17795151	1830	1830	1830	1830	0
72	20240227	201600	17795151	1830	1830	1830	1830	0
73	20240227	201500	17795151	1830	1830	1830	1830	0
74	20240227	201400	17795151	1830	1830	1830	1830	0
75	20240227	201300	17795151	1830	1830	1830	1830	0
76	20240227	201200	17795151	1830	1830	1830	1830	0
77	20240227	201100	17795151	1830	1830	1830	1830	0
78	20240227	201000	17795151	1830	1830	1830	1830	0
79	20240227	200900	17795151	1830	1830	1830	1830	0
80	20240227	200800	17795151	1830	1830	1830	1830	0
81	20240227	200700	17795151	1830	1830	1830	1830	0
82	20240227	200600	17795151	1830	1830	1830	1830	0
83	20240227	200500	17795151	1830	1830	1830	1830	0
84	20240227	200400	17795151	1830	1830	1830	1830	0
85	20240227	200300	17795151	1830	1830	1830	1830	0
86	20240227	200200	17795151	1830	1830	1830	1830	0
87	20240227	200100	17795151	1830	1830	1830	1830	0
88	20240227	200000	17795151	1830	1830	1830	1830	0
89	20240227	195900	17795151	1830	1830	1830	1830	0
90	20240227	195800	17795151	1830	1830	1830	1830	0
91	20240227	195700	17795151	1830	1830	1830	1830	0
92	20240227	195600	17795151	1830	1830	1830	1830	4
93	20240227	195500	17795151	1830	1830	1830	1830	0
94	20240227	195400	17795151	1830	1830	1830	1830	0
95	20240227	195300	17795151	1830	1830	1830	1830	0
96	20240227	195200	17795151	1830	1830	1830	1830	0
97	20240227	195100	17795151	1830	1830	1830	1830	0
98	20240227	195000	17795151	1830	1830	1830	1830	0
99	20240227	194900	17795151	1830	1830	1830	1830	0
100	20240227	194800	17795151	1830	1830	1830	1830	0
101	20240227	194700	17795151	1830	1830	1830	1830	0
102	20240227	194600	17795151	1830	1830	1830	1830	0
103	20240227	194500	17795151	1830	1830	1830	1830	0
104	20240227	194400	17795151	1830	1830	1830	1830	0
105	20240227	194300	17795151	1830	1830	1830	1830	0
106	20240227	194200	17795151	1830	1830	1830	1830	0
107	20240227	194100	17795151	1830	1830	1830	1830	0
108	20240227	194000	17795151	1830	1830	1830	1830	0
109	20240227	193900	17795151	1830	1830	1830	1830	0
110	20240227	193800	17795151	1830	1830	1830	1830	0
111	20240227	193700	17795151	1830	1830	1830	1830	0
112	20240227	193600	17795151	1830	1830	1830	1830	0
113	20240227	193500	17795151	1830	1830	1830	1830	0
114	20240227	193400	17795151	1830	1830	1830	1830	0
115	20240227	193300	17795151	1830	1830	1830	1830	0
116	20240227	193200	17795151	1830	1830	1830	1830	0
117	20240227	193100	17795151	1830	1830	1830	1830	0
118	20240227	193000	17795151	1830	1830	1830	1830	0
119	20240227	192900	17795151	1830	1830	1830	1830	0
120	20240227	192800	17795151	1830	1830	1830	1830	0
121	20240227	192700	17795151	1830	1830	1830	1830	0
122	20240227	192600	17795151	1830	1830	1830	1830	4
123	20240227	192500	17795151	1830	1830	1830	1830	0
124	20240227	192400	17795151	1830	1830	1830	1830	0
125	20240227	192300	17795151	1830	1830	1830	1830	0
126	20240227	192200	17795151	1830	1830	1830	1830	0
127	20240227	192100	17795151	1830	1830	1830	1830	0
128	20240227	192000	17795151	1830	1830	1830	1830	0
129	20240227	191900	17795151	1830	1830	1830	1830	0
130	20240227	191800	17795151	1830	1830	1830	1830	0
131	20240227	191700	17795151	1830	1830	1830	1830	0
132	20240227	191600	17795151	1830	1830	1830	1830	0
133	20240227	191500	17795151	1830	1830	1830	1830	0
134	20240227	191400	17795151	1830	1830	1830	1830	0
135	20240227	191300	17795151	1830	1830	1830	1830	0
136	20240227	191200	17795151	1830	1830	1830	1830	0
137	20240227	191100	17795151	1830	1830	1830	1830	0
138	20240227	191000	17795151	1830	1830	1830	1830	0
139	20240227	190900	17795151	1830	1830	1830	1830	0
140	20240227	190800	17795151	1830	1830	1830	1830	0
141	20240227	190700	17795151	1830	1830	1830	1830	0
142	20240227	190600	17795151	1830	1830	1830	1830	0
143	20240227	190500	17795151	1830	1830	1830	1830	0
144	20240227	190400	17795151	1830	1830	1830	1830	0
145	20240227	190300	17795151	1830	1830	1830	1830	0
146	20240227	190200	17795151	1830	1830	1830	1830	0
147	20240227	190100	17795151	1830	1830	1830	1830	0
148	20240227	190000	17795151	1830	1830	1830	1830	0
149	20240227	185900	17795151	1830	1830	1830	1830	0
150	20240227	185800	17795151	1830	1830	1830	1830	0
151	20240227	185700	17795151	1830	1830	1830	1830	0
152	20240227	185600	17795151	1830	1830	1830	1830	4
153	20240227	185500	17795151	1830	1830	1830	1830	0
154	20240227	185400	17795151	1830	1830	1830	1830	0
155	20240227	185300	17795151	1830	1830	1830	1830	0
156	20240227	185200	17795151	1830	1830	1830	1830	0
157	20240227	185100	17795151	1830	1830	1830	1830	0
158	20240227	185000	17795151	1830	1830	1830	1830	0
159	20240227	184900	17795151	1830	1830	1830	1830	0
160	20240227	184800	17795151	1830	1830	1830	1830	0
161	20240227	184700	17795151	1830	1830	1830	1830	0
162	20240227	184600	17795151	1830	1830	1830	1830	0
163	20240227	184500	17795151	1830	1830	1830	1830	0
164	20240227	184400	17795151	1830	1830	1830	1830	0
165	20240227	184300	17795151	1830	1830	1830	1830	0
166	20240227	184200	17795151	1830	1830	1830	1830	0
167	20240227	184100	17795151	1830	1830	1830	1830	0
168	20240227	184000	17795151	1830	1830	1830	1830	0
169	20240227	183900	17795151	1830	1830	1830	1830	0
170	20240227	183800	17795151	1830	1830	1830	1830	0
171	20240227	183700	17795151	1830	1830	1830	1830	0
172	20240227	183600	17795151	1830	1830	1830	1830	0
173	20240227	183500	17795151	1830	1830	1830	1830	0
174	20240227	183400	17795151	1830	1830	1830	1830	0
175	20240227	183300	17795151	1830	1830	1830	1830	0
176	20240227	183200	17795151	1830	1830	1830	1830	0
177	20240227	183100	17795151	1830	1830	1830	1830	0
178	20240227	183000	17795151	1830	1830	1830	1830	0
179	20240227	182900	17795151	1830	1830	1830	1830	0
180	20240227	182800	17795151	1830	1830	1830	1830	0
181	20240227	182700	17795151	1830	1830	1830	1830	0
182	20240227	182600	17795151	1830	1830	1830	1830	4
183	20240227	182500	17795151	1830	1830	1830	1830	0
184	20240227	182400	17795151	1830	1830	1830	1830	0
185	20240227	182300	17795151	1830	1830	1830	1830	0
186	20240227	182200	17795151	1830	1830	1830	1830	0
187	20240227	182100	17795151	1830	1830	1830	1830	0
188	20240227	182000	17795151	1830	1830	1830	1830	0
189	20240227	181900	17795151	1830	1830	1830	1830	0
190	20240227	181800	17795151	1830	1830	1830	1830	0
191	20240227	181700	17795151	1830	1830	1830	1830	0
192	20240227	181600	17795151	1830	1830	1830	1830	0
193	20240227	181500	17795151	1830	1830	1830	1830	0
194	20240227	181400	17795151	1830	1830	1830	1830	0
195	20240227	181300	17795151	1830	1830	1830	1830	0
196	20240227	181200	17795151	1830	1830	1830	1830	0
197	20240227	181100	17795151	1830	1830	1830	1830	0
198	20240227	181000	17795151	1830	1830	1830	1830	0
199	20240227	180900	17795151	1830	1830	1830	1830	0
200	20240227	180800	17795151	1830	1830	1830	1830	0
201	20240227	180700	17795151	1830	1830	1830	1830	0
202	20240227	180600	17795151	1830	1830	1830	1830	0
203	20240227	180500	17795151	1830	1830	1830	1830	0
204	20240227	180400	17795151	1830	1830	1830	1830	0
205	20240227	180300	17795151	1830	1830	1830	1830	0
206	20240227	180200	17795151	1830	1830	1830	1830	0
207	20240227	180100	17795151	1830	1830	1830	1830	0
208	20240227	180000	17795151	1830	1830	1830	1830	0
209	20240227	175900	17795151	1830	1830	1830	1830	0
210	20240227	175800	17795151	1830	1830	1830	1830	0
211	20240227	175700	17795151	1830	1830	1830	1830	0
212	20240227	175600	17795151	1830	1830	1830	1830	4
213	20240227	175500	17795151	1830	1830	1830	1830	0
214	20240227	175400	17795151	1830	1830	1830	1830	0
215	20240227	175300	17795151	1830	1830	1830	1830	0
216	20240227	175200	17795151	1830	1830	1830	1830	0
217	20240227	175100	17795151	1830	1830	1830	1830	0
218	20240227	175000	17795151	1830	1830	1830	1830	0
219	20240227	174900	17795151	1830	1830	1830	1830	0
220	20240227	174800	17795151	1830	1830	1830	1830	0
221	20240227	174700	17795151	1830	1830	1830	1830	0
222	20240227	174600	17795151	1830	1830	1830	1830	0
223	20240227	174500	17795151	1830	1830	1830	1830	0
224	20240227	174400	17795151	1830	1830	1830	1830	0
225	20240227	174300	17795151	1830	1830	1830	1830	0
226	20240227	174200	17795151	1830	1830	1830	1830	0
227	20240227	174100	17795151	1830	1830	1830	1830	0
228	20240227	174000	17795151	1830	1830	1830	1830	0
229	20240227	173900	17795151	1830	1830	1830	1830	0
230	20240227	173800	17795151	1830	1830	1830	1830	0
231	20240227	173700	17795151	1830	1830	1830	1830	0
232	20240227	173600	17795151	1830	1830	1830	1830	0
233	20240227	173500	17795151	1830	1830	1830	1830	0
234	20240227	173400	17795151	1830	1830	1830	1830	0
235	20240227	173300	17795151	1830	1830	1830	1830	0
236	20240227	173200	17795151	1830	1830	1830	1830	0
237	20240227	173100	17795151	1830	1830	1830	1830	0
238	20240227	173000	17795151	1830	1830	1830	1830	0
239	20240227	172900	17795151	1830	1830	1830	1830	0
240	20240227	172800	17795151	1830	1830	1830	1830	0
241	20240227	172700	17795151	1830	1830	1830	1830	0
242	20240227	172600	17795151	1830	1830	1830	1830	4
243	20240227	172500	17795151	1830	1830	1830	1830	0
244	20240227	172400	17795151	1830	1830	1830	1830	0
245	20240227	172300	17795151	1830	1830	1830	1830	0
246	20240227	172200	17795151	1830	1830	1830	1830	0
247	20240227	172100	17795151	1830	1830	1830	1830	0
248	20240227	172000	17795151	1830	1830	1830	1830	0
249	20240227	171900	17795151	1830	1830	1830	1830	0
250	20240227	171800	17795151	1830	1830	1830	1830	0
251	20240227	171700	17795151	1830	1830	1830	1830	0
252	20240227	171600	17795151	1830	1830	1830	1830	0
253	20240227	171500	17795151	1830	1830	1830	1830	0
254	20240227	171400	17795151	1830	1830	1830	1830	0
255	20240227	171300	17795151	1830	1830	1830	1830	0
256	20240227	171200	17795151	1830	1830	1830	1830	0
257	20240227	171100	17795151	1830	1830	1830	1830	0
258	20240227	171000	17795151	1830	1830	1830	1830	0
259	20240227	170900	17795151	1830	1830	1830	1830	0
260	20240227	170800	17795151	1830	1830	1830	1830	0
261	20240227	170700	17795151	1830	1830	1830	1830	0
262	20240227	170600	17795151	1830	1830	1830	1830	0
263	20240227	170500	17795151	1830	1830	1830	1830	0
264	20240227	170400	17795151	1830	1830	1830	1830	0
265	20240227	170300	17795151	1830	1830	1830	1830	0
266	20240227	170200	17795151	1830	1830	1830	1830	0
267	20240227	170100	17795151	1830	1830	1830	1830	0
268	20240227	170000	17795151	1830	1830	1830	1830	0
269	20240227	165900	17795151	1830	1830	1830	1830	0
270	20240227	165800	17795151	1830	1830	1830	1830	0
271	20240227	165700	17795151	1830	1830	1830	1830	0
272	20240227	165600	17795151	1830	1830	1830	1830	4
273	20240227	165500	17795151	1830	1830	1830	1830	0
274	20240227	165400	17795151	1830	1830	1830	1830	0
275	20240227	165300	17795151	1830	1830	1830	1830	0
276	20240227	165200	17795151	1830	1830	1830	1830	0
277	20240227	165100	17795151	1830	1830	1830	1830	0
278	20240227	165000	17795151	1830	1830	1830	1830	0
279	20240227	164900	17795151	1830	1830	1830	1830	0
280	20240227	164800	17795151	1830	1830	1830	1830	0
281	20240227	164700	17795151	1830	1830	1830	1830	0
282	20240227	164600	17795151	1830	1830	1830	1830	0
283	20240227	164500	17795151	1830	1830	1830	1830	0
284	20240227	164400	17795151	1830	1830	1830	1830	0
285	20240227	164300	17795151	1830	1830	1830	1830	0
286	20240227	164200	17795151	1830	1830	1830	1830	0
287	20240227	164100	17795151	1830	1830	1830	1830	0
288	20240227	164000	17795151	1830	1830	1830	1830	0
289	20240227	163900	17795151	1830	1830	1830	1830	0
290	20240227	163800	17795151	1830	1830	1830	1830	0
291	20240227	163700	17795151	1830	1830	1830	1830	0
292	20240227	163600	17795151	1830	1830	1830	1830	0
293	20240227	163500	17795151	1830	1830	1830	1830	0
294	20240227	163400	17795151	1830	1830	1830	1830	0
295	20240227	163300	17795151	1830	1830	1830	1830	0
296	20240227	163200	17795151	1830	1830	1830	1830	0
297	20240227	163100	17795151	1830	1830	1830	1830	0
298	20240227	163000	17795151	1830	1830	1830	1830	0
299	20240227	162900	17795151	1830	1830	1830	1830	0
300	20240227	162800	17795151	1830	1830	1830	1830	0
301	20240227	162700	17795151	1830	1830	1830	1830	0
302	20240227	162600	17795151	1830	1830	1830	1830	4
303	20240227	162500	17795151	1830	1830	1830	1830	0
304	20240227	162400	17795151	1830	1830	1830	1830	0
305	20240227	162300	17795151	1830	1830	1830	1830	0
306	20240227	162200	17795151	1830	1830	1830	1830	0
307	20240227	162100	17795151	1830	1830	1830	1830	0
308	20240227	162000	17795151	1830	1830	1830	1830	0
309	20240227	161900	17795151	1830	1830	1830	1830	0
310	20240227	161800	17795151	1830	1830	1830	1830	0
311	20240227	161700	17795151	1830	1830	1830	1830	0
312	20240227	161600	17795151	1830	1830	1830	1830	0
313	20240227	161500	17795151	1830	1830	1830	1830	0
314	20240227	161400	17795151	1830	1830	1830	1830	0
315	20240227	161300	17795151	1830	1830	1830	1830	0
316	20240227	161200	17795151	1830	1830	1830	1830	0
317	20240227	161100	17795151	1830	1830	1830	1830	0
318	20240227	161000	17795151	1830	1830	1830	1830	0
319	20240227	160900	17795151	1830	1830	1830	1830	0
320	20240227	160800	17795151	1830	1830	1830	1830	0
321	20240227	160700	17795151	1830	1830	1830	1830	0
322	20240227	160600	17795151	1830	1830	1830	1830	0
323	20240227	160500	17795151	1830	1830	1830	1830	0
324	20240227	160400	17795151	1830	1830	1830	1830	0
325	20240227	160300	17795151	1830	1830	1830	1830	0
326	20240227	160200	17795151	1830	1830	1830	1830	0
327	20240227	160100	17795151	1830	1830	1830	1830	0
328	20240227	160000	17795151	1830	1830	1830	1830	0
329	20240227	155900	17795151	1830	1830	1830	1830	0
330	20240227	155800	17795151	1830	1830	1830	1830	0
331	20240227	155700	17795151	1830	1830	1830	1830	0
332	20240227	155600	17795151	1830	1830	1830	1830	4
333	20240227	155500	17795151	1830	1830	1830	1830	0
334	20240227	155400	17795151	1830	1830	1830	1830	0
335	20240227	155300	17795151	1830	1830	1830	1830	0
336	20240227	155200	17795151	1830	1830	1830	1830	0
337	20240227	155100	17795151	1830	1830	1830	1830	0
338	20240227	155000	17795151	1830	1830	1830	1830	0
339	20240227	154900	17795151	1830	1830	1830	1830	0
340	20240227	154800	17795151	1830	1830	1830	1830	0
341	20240227	154700	17795151	1830	1830	1830	1830	0
342	20240227	154600	17795151	1830	1830	1830	1830	0
343	20240227	154500	17795151	1830	1830	1830	1830	0
344	20240227	154400	17795151	1830	1830	1830	1830	0
345	20240227	154300	17795151	1830	1830	1830	1830	0
346	20240227	154200	17795151	1830	1830	1830	1830	0
347	20240227	154100	17795151	1830	1830	1830	1830	0
348	20240227	154000	17795151	1830	1830	1830	1830	0
349	20240227	153900	17795151	1830	1830	1830	1830	0
350	20240227	153800	17795151	1830	1830	1830	1830	0
351	20240227	153700	17795151	1830	1830	1830	1830	0
352	20240227	153600	17795151	1830	1830	1830	1830	0
353	20240227	153500	17795151	1830	1830	1830	1830	0
354	20240227	153400	17795151	1830	1830	1830	1830	0
355	20240227	153300	17795151	1830	1830	1830	1830	0
356	20240227	153200	17795151	1830	1830	1830	1830	0
357	20240227	153100	17795151	1830	1830	1830	1830	0
358	20240227	153000	17795151	1830	1830	1830	1830	4
359	20240227	152900	17787831	1830	1830	1830	1830	0
360	20240227	152800	17787831	1830	1830	1830	1830	0
361	20240227	152700	17787831	1830	1830	1830	1830	0
362	20240227	152600	17787831	1830	1830	1830	1830	0
363	20240227	152500	17787831	1830	1830	1830	1830	0
364	20240227	152400	17787831	1830	1830	1830	1830	0
365	20240227	152300	17787831	1830	1830	1830	1830	0
366	20240227	152200	17787831	1830	1830	1830	1830	0
367	20240227	152100	17787831	1830	1830	1830	1830	0
368	20240227	152000	17787831	1830	1830	1830	1830	0
369	20240227	151900	17787831	1830	1829	1830	1828	12
370	20240227	151800	17765879	1833	1832	1833	1832	203
371	20240227	151700	17393790	1833	1833	1833	1833	3
372	20240227	151600	17388291	1825	1825	1825	1825	0
373	20240227	151500	17388291	1825	1820	1825	1820	399
374	20240227	151400	16662096	1820	1820	1825	1820	1082
375	20240227	151300	14692836	1820	1820	1820	1820	0
376	20240227	151200	14692836	1820	1820	1820	1820	120
377	20240227	151100	14474436	1820	1801	1820	1801	3
378	20240227	151000	14469014	1824	1802	1824	1799	680
379	20240227	150900	13242690	1825	1825	1825	1825	0
380	20240227	150800	13242690	1825	1823	1825	1823	12
381	20240227	150700	13220807	1823	1823	1823	1823	1
382	20240227	150600	13218984	1823	1823	1823	1823	0
383	20240227	150500	13218984	1823	1823	1823	1823	0
384	20240227	150400	13218984	1823	1823	1823	1823	0
385	20240227	150300	13218984	1823	1823	1823	1823	0
386	20240227	150200	13218984	1823	1823	1823	1823	8
387	20240227	150100	13204400	1833	1833	1833	1833	0
388	20240227	150000	13204400	1833	1833	1833	1833	0
389	20240227	145900	13204400	1833	1833	1833	1833	0
390	20240227	145800	13204400	1833	1833	1833	1833	0
391	20240227	145700	13204400	1833	1833	1833	1833	0
392	20240227	145600	13204400	1833	1833	1833	1833	0
393	20240227	145500	13204400	1833	1833	1833	1833	0
394	20240227	145400	13204400	1833	1833	1833	1833	0
395	20240227	145300	13204400	1833	1833	1833	1833	0
396	20240227	145200	13204400	1833	1833	1833	1833	0
397	20240227	145100	13204400	1833	1833	1833	1833	0
398	20240227	145000	13204400	1833	1833	1833	1833	0
399	20240227	144900	13204400	1833	1830	1833	1830	546
400	20240227	144800	12205085	1833	1833	1833	1833	0
401	20240227	144700	12205085	1833	1833	1833	1833	0
402	20240227	144600	12205085	1833	1833	1833	1833	0
403	20240227	144500	12205085	1833	1833	1833	1833	0
404	20240227	144400	12205085	1833	1833	1833	1833	0
405	20240227	144300	12205085	1833	1833	1833	1833	0
406	20240227	144200	12205085	1833	1833	1833	1833	0
407	20240227	144100	12205085	1833	1833	1833	1833	0
408	20240227	144000	12205085	1833	1833	1833	1833	0
409	20240227	143900	12205085	1833	1833	1833	1833	0
410	20240227	143800	12205085	1833	1833	1833	1833	0
411	20240227	143700	12205085	1833	1833	1833	1833	0
412	20240227	143600	12205085	1833	1833	1833	1833	0
413	20240227	143500	12205085	1833	1833	1833	1833	0
414	20240227	143400	12205085	1833	1833	1833	1833	0
415	20240227	143300	12205085	1833	1833	1833	1833	0
416	20240227	143200	12205085	1833	1833	1833	1833	0
417	20240227	143100	12205085	1833	1833	1833	1833	0
418	20240227	143000	12205085	1833	1833	1833	1833	0
419	20240227	142900	12205085	1833	1833	1833	1833	0
420	20240227	142800	12205085	1833	1833	1833	1833	5
421	20240227	142700	12195920	1834	1834	1834	1834	0
422	20240227	142600	12195920	1834	1834	1834	1834	0
423	20240227	142500	12195920	1834	1834	1834	1834	0
424	20240227	142400	12195920	1834	1834	1834	1834	0
425	20240227	142300	12195920	1834	1834	1834	1834	0
426	20240227	142200	12195920	1834	1834	1834	1834	0
427	20240227	142100	12195920	1834	1834	1834	1834	0
428	20240227	142000	12195920	1834	1834	1834	1834	0
429	20240227	141900	12195920	1834	1834	1834	1834	0
430	20240227	141800	12195920	1834	1834	1834	1834	0
431	20240227	141700	12195920	1834	1834	1834	1834	0
432	20240227	141600	12195920	1834	1834	1834	1834	0
433	20240227	141500	12195920	1834	1834	1834	1834	0
434	20240227	141400	12195920	1834	1834	1834	1834	0
435	20240227	141300	12195920	1834	1834	1834	1834	0
436	20240227	141200	12195920	1834	1834	1834	1834	0
437	20240227	141100	12195920	1834	1834	1834	1834	0
438	20240227	141000	12195920	1834	1834	1834	1834	0
439	20240227	140900	12195920	1834	1834	1834	1834	0
440	20240227	140800	12195920	1834	1834	1834	1834	0
441	20240227	140700	12195920	1834	1834	1834	1834	0
442	20240227	140600	12195920	1834	1834	1834	1834	6
443	20240227	140500	12184916	1834	1834	1834	1834	0
444	20240227	140400	12184916	1834	1834	1834	1834	0
445	20240227	140300	12184916	1834	1834	1834	1834	0
446	20240227	140200	12184916	1834	1834	1834	1834	0
447	20240227	140100	12184916	1834	1834	1834	1834	0
448	20240227	140000	12184916	1834	1834	1834	1834	0
449	20240227	135900	12184916	1834	1834	1834	1834	0
450	20240227	135800	12184916	1834	1834	1834	1834	0
451	20240227	135700	12184916	1834	1834	1834	1834	0
452	20240227	135600	12184916	1834	1834	1834	1834	5
453	20240227	135500	12175746	1835	1835	1835	1835	0
454	20240227	135400	12175746	1835	1835	1835	1835	0
455	20240227	135300	12175746	1835	1835	1835	1835	0
456	20240227	135200	12175746	1835	1835	1835	1835	0
457	20240227	135100	12175746	1835	1835	1835	1835	0
458	20240227	135000	12175746	1835	1835	1835	1835	0
459	20240227	134900	12175746	1835	1835	1835	1835	0
460	20240227	134800	12175746	1835	1835	1835	1835	0
461	20240227	134700	12175746	1835	1835	1835	1835	0
462	20240227	134600	12175746	1835	1835	1835	1835	0
463	20240227	134500	12175746	1835	1835	1835	1835	0
464	20240227	134400	12175746	1835	1835	1835	1835	0
465	20240227	134300	12175746	1835	1835	1835	1835	0
466	20240227	134200	12175746	1835	1835	1835	1835	0
467	20240227	134100	12175746	1835	1835	1835	1835	0
468	20240227	134000	12175746	1835	1835	1835	1835	0
469	20240227	133900	12175746	1835	1835	1835	1835	0
470	20240227	133800	12175746	1835	1835	1835	1835	0
471	20240227	133700	12175746	1835	1835	1835	1835	0
472	20240227	133600	12175746	1835	1835	1835	1835	0
473	20240227	133500	12175746	1835	1835	1835	1835	0
474	20240227	133400	12175746	1835	1835	1835	1835	0
475	20240227	133300	12175746	1835	1835	1835	1835	0
476	20240227	133200	12175746	1835	1835	1835	1835	0
477	20240227	133100	12175746	1835	1835	1835	1835	0
478	20240227	133000	12175746	1835	1835	1835	1835	0
479	20240227	132900	12175746	1835	1835	1835	1835	0
480	20240227	132800	12175746	1835	1835	1835	1835	1
481	20240227	132700	12173911	1770	1789	1789	1770	175
482	20240227	132600	11862533	1834	1834	1834	1834	0
483	20240227	132500	11862533	1834	1834	1834	1834	1
484	20240227	132400	11860699	1836	1836	1836	1836	0
485	20240227	132300	11860699	1836	1836	1836	1836	0
486	20240227	132200	11860699	1836	1836	1836	1836	0
487	20240227	132100	11860699	1836	1836	1836	1836	0
488	20240227	132000	11860699	1836	1836	1836	1836	0
489	20240227	131900	11860699	1836	1836	1836	1836	0
490	20240227	131800	11860699	1836	1836	1836	1836	1
491	20240227	131700	11858863	1790	1790	1790	1790	0
492	20240227	131600	11858863	1790	1790	1790	1790	0
493	20240227	131500	11858863	1790	1837	1837	1790	69
494	20240227	131400	11735302	1791	1795	1795	1791	50
495	20240227	131300	11645736	1839	1839	1839	1839	0
496	20240227	131200	11645736	1839	1839	1839	1839	0
497	20240227	131100	11645736	1839	1839	1839	1839	0
498	20240227	131000	11645736	1839	1839	1839	1839	0
499	20240227	130900	11645736	1839	1839	1839	1839	0
500	20240227	130800	11645736	1839	1839	1839	1839	0
501	20240227	130700	11645736	1839	1839	1839	1839	0
502	20240227	130600	11645736	1839	1839	1839	1839	0
503	20240227	130500	11645736	1839	1839	1839	1839	0
504	20240227	130400	11645736	1839	1839	1839	1839	0
505	20240227	130300	11645736	1839	1839	1839	1839	0
506	20240227	130200	11645736	1839	1839	1839	1839	0
507	20240227	130100	11645736	1839	1839	1839	1839	0
508	20240227	130000	11645736	1839	1839	1839	1839	0
509	20240227	125900	11645736	1839	1839	1839	1839	0
510	20240227	125800	11645736	1839	1839	1839	1839	0
511	20240227	125700	11645736	1839	1839	1839	1839	0
512	20240227	125600	11645736	1839	1839	1839	1839	0
513	20240227	125500	11645736	1839	1839	1839	1839	0
514	20240227	125400	11645736	1839	1839	1839	1839	0
515	20240227	125300	11645736	1839	1839	1839	1839	0
516	20240227	125200	11645736	1839	1839	1839	1839	0
517	20240227	125100	11645736	1839	1839	1839	1839	0
518	20240227	125000	11645736	1839	1839	1839	1839	0
519	20240227	124900	11645736	1839	1839	1839	1839	0
520	20240227	124800	11645736	1839	1839	1839	1839	0
521	20240227	124700	11645736	1839	1839	1839	1839	0
522	20240227	124600	11645736	1839	1839	1839	1839	0
523	20240227	124500	11645736	1839	1839	1839	1839	0
524	20240227	124400	11645736	1839	1839	1839	1839	0
525	20240227	124300	11645736	1839	1839	1839	1839	0
526	20240227	124200	11645736	1839	1839	1839	1839	1
527	20240227	124100	11643897	1800	1800	1800	1800	3
528	20240227	124000	11638497	1845	1845	1845	1845	0
529	20240227	123900	11638497	1845	1845	1845	1845	0
530	20240227	123800	11638497	1845	1845	1845	1845	0
531	20240227	123700	11638497	1845	1845	1845	1845	0
532	20240227	123600	11638497	1845	1845	1845	1845	0
533	20240227	123500	11638497	1845	1845	1845	1845	0
534	20240227	123400	11638497	1845	1845	1845	1845	0
535	20240227	123300	11638497	1845	1845	1845	1845	0
536	20240227	123200	11638497	1845	1845	1845	1845	0
537	20240227	123100	11638497	1845	1845	1845	1845	0
538	20240227	123000	11638497	1845	1845	1845	1845	1
539	20240227	122900	11636652	1800	1815	1815	1800	48
540	20240227	122800	11550082	1845	1845	1845	1845	0
541	20240227	122700	11550082	1845	1845	1845	1845	0
542	20240227	122600	11550082	1845	1845	1845	1845	0
543	20240227	122500	11550082	1845	1845	1845	1845	0
544	20240227	122400	11550082	1845	1845	1845	1845	0
545	20240227	122300	11550082	1845	1845	1845	1845	1
546	20240227	122200	11548237	1828	1830	1830	1828	5
547	20240227	122100	11539093	1850	1850	1850	1850	25
548	20240227	122000	11492843	1854	1854	1854	1854	0
549	20240227	121900	11492843	1854	1854	1854	1854	0
550	20240227	121800	11492843	1854	1854	1854	1854	0
551	20240227	121700	11492843	1854	1854	1854	1854	0
552	20240227	121600	11492843	1854	1854	1854	1854	0
553	20240227	121500	11492843	1854	1854	1854	1854	0
554	20240227	121400	11492843	1854	1854	1854	1854	0
555	20240227	121300	11492843	1854	1854	1854	1854	0
556	20240227	121200	11492843	1854	1854	1854	1854	0
557	20240227	121100	11492843	1854	1854	1854	1854	0
558	20240227	121000	11492843	1854	1854	1854	1854	0
559	20240227	120900	11492843	1854	1854	1854	1854	0
560	20240227	120800	11492843	1854	1853	1854	1853	9
561	20240227	120700	11476161	1853	1853	1853	1853	1
562	20240227	120600	11474308	1853	1853	1853	1853	1
563	20240227	120500	11472455	1853	1853	1853	1853	3
564	20240227	120400	11466896	1854	1854	1854	1854	6
565	20240227	120300	11455772	1854	1854	1854	1854	2
566	20240227	120200	11452064	1854	1854	1854	1854	0
567	20240227	120100	11452064	1854	1854	1854	1854	0
568	20240227	120000	11452064	1854	1854	1854	1854	10
569	20240227	115900	11433524	1855	1855	1855	1855	0
570	20240227	115800	11433524	1855	1854	1855	1854	14
571	20240227	115700	11407567	1854	1854	1854	1854	0
572	20240227	115600	11407567	1854	1854	1854	1854	0
573	20240227	115500	11407567	1854	1854	1854	1854	0
574	20240227	115400	11407567	1854	1854	1854	1854	0
575	20240227	115300	11407567	1854	1854	1854	1854	0
576	20240227	115200	11407567	1854	1854	1854	1854	3
577	20240227	115100	11402005	1855	1855	1855	1855	0
578	20240227	115000	11402005	1855	1855	1855	1855	0
579	20240227	114900	11402005	1855	1854	1855	1854	70
580	20240227	114800	11272209	1860	1860	1860	1860	0
581	20240227	114700	11272209	1860	1860	1860	1860	0
582	20240227	114600	11272209	1860	1860	1860	1860	0
583	20240227	114500	11272209	1860	1860	1860	1860	0
584	20240227	114400	11272209	1860	1860	1860	1860	0
585	20240227	114300	11272209	1860	1860	1860	1860	0
586	20240227	114200	11272209	1860	1805	1860	1800	101
587	20240227	114100	11090334	1864	1864	1864	1864	0
588	20240227	114000	11090334	1864	1864	1864	1864	0
589	20240227	113900	11090334	1864	1864	1864	1864	0
590	20240227	113800	11090334	1864	1864	1864	1864	0
591	20240227	113700	11090334	1864	1864	1864	1864	0
592	20240227	113600	11090334	1864	1864	1864	1864	0
593	20240227	113500	11090334	1864	1864	1864	1864	0
594	20240227	113400	11090334	1864	1864	1864	1864	3
595	20240227	113300	11084742	1864	1864	1864	1864	0
596	20240227	113200	11084742	1864	1864	1864	1864	0
597	20240227	113100	11084742	1864	1864	1864	1864	0
598	20240227	113000	11084742	1864	1864	1864	1864	0
599	20240227	112900	11084742	1864	1864	1864	1864	0
600	20240227	112800	11084742	1864	1864	1864	1864	1
601	20240227	112700	11082878	1859	1859	1859	1859	0
602	20240227	112600	11082878	1859	1859	1859	1859	0
603	20240227	112500	11082878	1859	1859	1859	1859	1
604	20240227	112400	11081019	1864	1864	1864	1864	0
605	20240227	112300	11081019	1864	1864	1864	1864	0
606	20240227	112200	11081019	1864	1864	1864	1864	0
607	20240227	112100	11081019	1864	1864	1864	1864	0
608	20240227	112000	11081019	1864	1864	1864	1864	0
609	20240227	111900	11081019	1864	1864	1864	1864	0
610	20240227	111800	11081019	1864	1864	1864	1864	0
611	20240227	111700	11081019	1864	1864	1864	1864	0
612	20240227	111600	11081019	1864	1864	1864	1864	0
613	20240227	111500	11081019	1864	1864	1864	1864	0
614	20240227	111400	11081019	1864	1864	1864	1864	43
615	20240227	111300	11000867	1869	1869	1869	1869	0
616	20240227	111200	11000867	1869	1869	1869	1869	0
617	20240227	111100	11000867	1869	1869	1869	1869	0
618	20240227	111000	11000867	1869	1869	1869	1869	0
619	20240227	110900	11000867	1869	1869	1869	1869	0
620	20240227	110800	11000867	1869	1869	1869	1869	0
621	20240227	110700	11000867	1869	1869	1869	1869	0
622	20240227	110600	11000867	1869	1869	1869	1869	0
623	20240227	110500	11000867	1869	1869	1869	1869	10
624	20240227	110400	10982177	1869	1804	1869	1800	51
625	20240227	110300	10890300	1869	1869	1869	1869	0
626	20240227	110200	10890300	1869	1869	1869	1869	5
627	20240227	110100	10880955	1870	1870	1870	1870	0
628	20240227	110000	10880955	1870	1870	1870	1870	0
629	20240227	105900	10880955	1870	1870	1870	1870	0
630	20240227	105800	10880955	1870	1870	1870	1870	0
631	20240227	105700	10880955	1870	1870	1870	1870	0
632	20240227	105600	10880955	1870	1870	1870	1870	0
633	20240227	105500	10880955	1870	1870	1870	1870	0
634	20240227	105400	10880955	1870	1870	1870	1870	0
635	20240227	105300	10880955	1870	1870	1870	1870	1
636	20240227	105200	10879085	1875	1875	1875	1875	0
637	20240227	105100	10879085	1875	1875	1875	1875	0
638	20240227	105000	10879085	1875	1873	1875	1873	300
639	20240227	104900	10316783	1878	1878	1878	1878	0
640	20240227	104800	10316783	1878	1878	1878	1878	0
641	20240227	104700	10316783	1878	1878	1878	1878	0
642	20240227	104600	10316783	1878	1878	1878	1878	0
643	20240227	104500	10316783	1878	1844	1878	1790	201
644	20240227	104400	9952349	1885	1885	1885	1885	0
645	20240227	104300	9952349	1885	1885	1885	1885	0
646	20240227	104200	9952349	1885	1885	1885	1885	0
647	20240227	104100	9952349	1885	1885	1885	1885	0
648	20240227	104000	9952349	1885	1885	1885	1885	0
649	20240227	103900	9952349	1885	1885	1885	1885	0
650	20240227	103800	9952349	1885	1885	1885	1885	0
651	20240227	103700	9952349	1885	1885	1885	1885	0
652	20240227	103600	9952349	1885	1885	1885	1885	0
653	20240227	103500	9952349	1885	1885	1885	1885	0
654	20240227	103400	9952349	1885	1885	1885	1885	0
655	20240227	103300	9952349	1885	1885	1885	1885	0
656	20240227	103200	9952349	1885	1885	1885	1885	0
657	20240227	103100	9952349	1885	1885	1885	1885	0
658	20240227	103000	9952349	1885	1885	1885	1885	0
659	20240227	102900	9952349	1885	1885	1885	1885	0
660	20240227	102800	9952349	1885	1885	1885	1885	4
661	20240227	102700	9944809	1888	1888	1888	1888	0
662	20240227	102600	9944809	1888	1888	1888	1888	0
663	20240227	102500	9944809	1888	1888	1888	1888	0
664	20240227	102400	9944809	1888	1888	1888	1888	0
665	20240227	102300	9944809	1888	1888	1888	1888	0
666	20240227	102200	9944809	1888	1888	1888	1888	0
667	20240227	102100	9944809	1888	1888	1888	1888	0
668	20240227	102000	9944809	1888	1888	1888	1888	0
669	20240227	101900	9944809	1888	1888	1888	1888	0
670	20240227	101800	9944809	1888	1888	1888	1888	0
671	20240227	101700	9944809	1888	1888	1888	1888	0
672	20240227	101600	9944809	1888	1888	1888	1888	0
673	20240227	101500	9944809	1888	1888	1888	1888	0
674	20240227	101400	9944809	1888	1888	1888	1888	0
675	20240227	101300	9944809	1888	1888	1888	1888	0
676	20240227	101200	9944809	1888	1888	1888	1888	0
677	20240227	101100	9944809	1888	1888	1888	1888	0
678	20240227	101000	9944809	1888	1888	1888	1888	1
679	20240227	100900	9942921	1888	1888	1888	1888	0
680	20240227	100800	9942921	1888	1888	1888	1888	0
681	20240227	100700	9942921	1888	1888	1888	1888	0
682	20240227	100600	9942921	1888	1888	1888	1888	0
683	20240227	100500	9942921	1888	1888	1888	1888	0
684	20240227	100400	9942921	1888	1888	1888	1888	0
685	20240227	100300	9942921	1888	1888	1888	1888	0
686	20240227	100200	9942921	1888	1888	1888	1888	0
687	20240227	100100	9942921	1888	1888	1888	1888	0
688	20240227	100000	9942921	1888	1888	1888	1888	264
689	20240227	095900	9444489	1890	1890	1890	1890	0
690	20240227	095800	9444489	1890	1890	1890	1890	0
691	20240227	095700	9444489	1890	1890	1890	1890	0
692	20240227	095600	9444489	1890	1890	1890	1890	0
693	20240227	095500	9444489	1890	1890	1890	1890	0
694	20240227	095400	9444489	1890	1890	1890	1890	0
695	20240227	095300	9444489	1890	1890	1890	1890	0
696	20240227	095200	9444489	1890	1890	1890	1890	0
697	20240227	095100	9444489	1890	1890	1890	1890	0
698	20240227	095000	9444489	1890	1890	1890	1890	0
699	20240227	094900	9444489	1890	1890	1890	1890	0
700	20240227	094800	9444489	1890	1890	1890	1890	0
701	20240227	094700	9444489	1890	1890	1890	1890	1
702	20240227	094600	9442599	1840	1840	1840	1840	1
703	20240227	094500	9440759	1890	1850	1890	1850	600
704	20240227	094400	8326837	1849	1849	1849	1849	0
705	20240227	094300	8326837	1849	1849	1849	1849	0
706	20240227	094200	8326837	1849	1849	1849	1849	3088
707	20240227	094100	2617125	1849	1849	1849	1849	0
708	20240227	094000	2617125	1849	1849	1849	1849	0
709	20240227	093900	2617125	1849	1849	1849	1849	0
710	20240227	093800	2617125	1849	1849	1849	1849	0
711	20240227	093700	2617125	1849	1849	1849	1849	0
712	20240227	093600	2617125	1849	1849	1849	1849	1
713	20240227	093500	2615276	1849	1849	1849	1849	0
714	20240227	093400	2615276	1849	1849	1849	1849	0
715	20240227	093300	2615276	1849	1849	1849	1849	0
716	20240227	093200	2615276	1849	1827	1849	1824	125
717	20240227	093100	2387179	1849	1849	1849	1849	0
718	20240227	093000	2387179	1849	1849	1849	1849	1
719	20240227	092900	2385330	1849	1832	1849	1832	2
720	20240227	092800	2381649	1827	1832	1849	1827	480
721	20240227	092700	1504652	1849	1849	1849	1833	7
722	20240227	092600	1491725	1849	1849	1849	1849	1
723	20240227	092500	1489876	1831	1831	1831	1831	1
724	20240227	092400	1488045	1849	1849	1849	1849	0
725	20240227	092300	1488045	1849	1849	1849	1849	0
726	20240227	092200	1488045	1849	1849	1849	1849	0
727	20240227	092100	1488045	1849	1849	1849	1849	1
728	20240227	092000	1486196	1849	1849	1849	1849	0
729	20240227	091900	1486196	1849	1849	1849	1849	0
730	20240227	091800	1486196	1849	1849	1849	1849	0
731	20240227	091700	1486196	1849	1849	1849	1849	0
732	20240227	091600	1486196	1849	1849	1849	1849	1
733	20240227	091500	1484347	1849	1828	1849	1828	172
734	20240227	091400	1169910	1828	1828	1828	1828	0
735	20240227	091300	1169910	1828	1828	1828	1828	0
736	20240227	091200	1169910	1828	1828	1828	1828	0
737	20240227	091100	1169910	1828	1828	1828	1828	0
738	20240227	091000	1169910	1828	1828	1828	1828	0
739	20240227	090900	1169910	1828	1828	1828	1828	20
740	20240227	090800	1133350	1828	1828	1828	1828	5
741	20240227	090700	1124210	1828	1828	1828	1828	11
742	20240227	090600	1104102	1828	1828	1828	1828	0
743	20240227	090500	1104102	1828	1828	1828	1828	45
744	20240227	090400	1021842	1828	1828	1828	1828	2
745	20240227	090300	1018186	1828	1828	1828	1828	1
746	20240227	090200	1016358	1827	1827	1827	1827	10
747	20240227	090100	998088	1828	1828	1828	1828	0
748	20240227	090000	998088	1828	1828	1828	1828	546