KissMeData/054540/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193400	164849975	3960	3960	3960	3960	155
3	20240227	193300	164849975	3960	3960	3960	3960	0
4	20240227	193200	164849975	3960	3960	3960	3960	0
5	20240227	193100	164849975	3960	3960	3960	3960	0
6	20240227	193000	164849975	3960	3960	3960	3960	0
7	20240227	192900	164849975	3960	3960	3960	3960	0
8	20240227	192800	164849975	3960	3960	3960	3960	0
9	20240227	192700	164849975	3960	3960	3960	3960	0
10	20240227	192600	164849975	3960	3960	3960	3960	0
11	20240227	192500	164849975	3960	3960	3960	3960	0
12	20240227	192400	164849975	3960	3960	3960	3960	0
13	20240227	192300	164849975	3960	3960	3960	3960	0
14	20240227	192200	164849975	3960	3960	3960	3960	0
15	20240227	192100	164849975	3960	3960	3960	3960	0
16	20240227	192000	164849975	3960	3960	3960	3960	0
17	20240227	191900	164849975	3960	3960	3960	3960	0
18	20240227	191800	164849975	3960	3960	3960	3960	0
19	20240227	191700	164849975	3960	3960	3960	3960	0
20	20240227	191600	164849975	3960	3960	3960	3960	0
21	20240227	191500	164849975	3960	3960	3960	3960	0
22	20240227	191400	164849975	3960	3960	3960	3960	0
23	20240227	191300	164849975	3960	3960	3960	3960	0
24	20240227	191200	164849975	3960	3960	3960	3960	0
25	20240227	191100	164849975	3960	3960	3960	3960	0
26	20240227	191000	164849975	3960	3960	3960	3960	0
27	20240227	190900	164849975	3960	3960	3960	3960	0
28	20240227	190800	164849975	3960	3960	3960	3960	0
29	20240227	190700	164849975	3960	3960	3960	3960	0
30	20240227	190600	164849975	3960	3960	3960	3960	0
31	20240227	190500	164849975	3960	3960	3960	3960	0
32	20240227	190400	164849975	3960	3960	3960	3960	155
33	20240227	190300	164849975	3960	3960	3960	3960	0
34	20240227	190200	164849975	3960	3960	3960	3960	0
35	20240227	190100	164849975	3960	3960	3960	3960	0
36	20240227	190000	164849975	3960	3960	3960	3960	0
37	20240227	185900	164849975	3960	3960	3960	3960	0
38	20240227	185800	164849975	3960	3960	3960	3960	0
39	20240227	185700	164849975	3960	3960	3960	3960	0
40	20240227	185600	164849975	3960	3960	3960	3960	0
41	20240227	185500	164849975	3960	3960	3960	3960	0
42	20240227	185400	164849975	3960	3960	3960	3960	0
43	20240227	185300	164849975	3960	3960	3960	3960	0
44	20240227	185200	164849975	3960	3960	3960	3960	0
45	20240227	185100	164849975	3960	3960	3960	3960	0
46	20240227	185000	164849975	3960	3960	3960	3960	0
47	20240227	184900	164849975	3960	3960	3960	3960	0
48	20240227	184800	164849975	3960	3960	3960	3960	0
49	20240227	184700	164849975	3960	3960	3960	3960	0
50	20240227	184600	164849975	3960	3960	3960	3960	0
51	20240227	184500	164849975	3960	3960	3960	3960	0
52	20240227	184400	164849975	3960	3960	3960	3960	0
53	20240227	184300	164849975	3960	3960	3960	3960	0
54	20240227	184200	164849975	3960	3960	3960	3960	0
55	20240227	184100	164849975	3960	3960	3960	3960	0
56	20240227	184000	164849975	3960	3960	3960	3960	0
57	20240227	183900	164849975	3960	3960	3960	3960	0
58	20240227	183800	164849975	3960	3960	3960	3960	0
59	20240227	183700	164849975	3960	3960	3960	3960	0
60	20240227	183600	164849975	3960	3960	3960	3960	0
61	20240227	183500	164849975	3960	3960	3960	3960	0
62	20240227	183400	164849975	3960	3960	3960	3960	155
63	20240227	183300	164849975	3960	3960	3960	3960	0
64	20240227	183200	164849975	3960	3960	3960	3960	0
65	20240227	183100	164849975	3960	3960	3960	3960	0
66	20240227	183000	164849975	3960	3960	3960	3960	0
67	20240227	182900	164849975	3960	3960	3960	3960	0
68	20240227	182800	164849975	3960	3960	3960	3960	0
69	20240227	182700	164849975	3960	3960	3960	3960	0
70	20240227	182600	164849975	3960	3960	3960	3960	0
71	20240227	182500	164849975	3960	3960	3960	3960	0
72	20240227	182400	164849975	3960	3960	3960	3960	0
73	20240227	182300	164849975	3960	3960	3960	3960	0
74	20240227	182200	164849975	3960	3960	3960	3960	0
75	20240227	182100	164849975	3960	3960	3960	3960	0
76	20240227	182000	164849975	3960	3960	3960	3960	0
77	20240227	181900	164849975	3960	3960	3960	3960	0
78	20240227	181800	164849975	3960	3960	3960	3960	0
79	20240227	181700	164849975	3960	3960	3960	3960	0
80	20240227	181600	164849975	3960	3960	3960	3960	0
81	20240227	181500	164849975	3960	3960	3960	3960	0
82	20240227	181400	164849975	3960	3960	3960	3960	0
83	20240227	181300	164849975	3960	3960	3960	3960	0
84	20240227	181200	164849975	3960	3960	3960	3960	0
85	20240227	181100	164849975	3960	3960	3960	3960	0
86	20240227	181000	164849975	3960	3960	3960	3960	0
87	20240227	180900	164849975	3960	3960	3960	3960	0
88	20240227	180800	164849975	3960	3960	3960	3960	0
89	20240227	180700	164849975	3960	3960	3960	3960	0
90	20240227	180600	164849975	3960	3960	3960	3960	0
91	20240227	180500	164849975	3960	3960	3960	3960	0
92	20240227	180400	164849975	3960	3960	3960	3960	155
93	20240227	180300	164849975	3960	3960	3960	3960	0
94	20240227	180200	164849975	3960	3960	3960	3960	0
95	20240227	180100	164849975	3960	3960	3960	3960	0
96	20240227	180000	164849975	3960	3960	3960	3960	0
97	20240227	175900	164849975	3960	3960	3960	3960	0
98	20240227	175800	164849975	3960	3960	3960	3960	0
99	20240227	175700	164849975	3960	3960	3960	3960	0
100	20240227	175600	164849975	3960	3960	3960	3960	0
101	20240227	175500	164849975	3960	3960	3960	3960	0
102	20240227	175400	164849975	3960	3960	3960	3960	0
103	20240227	175300	164849975	3960	3960	3960	3960	0
104	20240227	175200	164849975	3960	3960	3960	3960	0
105	20240227	175100	164849975	3960	3960	3960	3960	0
106	20240227	175000	164849975	3960	3960	3960	3960	0
107	20240227	174900	164849975	3960	3960	3960	3960	0
108	20240227	174800	164849975	3960	3960	3960	3960	0
109	20240227	174700	164849975	3960	3960	3960	3960	0
110	20240227	174600	164849975	3960	3960	3960	3960	0
111	20240227	174500	164849975	3960	3960	3960	3960	0
112	20240227	174400	164849975	3960	3960	3960	3960	0
113	20240227	174300	164849975	3960	3960	3960	3960	0
114	20240227	174200	164849975	3960	3960	3960	3960	0
115	20240227	174100	164849975	3960	3960	3960	3960	0
116	20240227	174000	164849975	3960	3960	3960	3960	0
117	20240227	173900	164849975	3960	3960	3960	3960	0
118	20240227	173800	164849975	3960	3960	3960	3960	0
119	20240227	173700	164849975	3960	3960	3960	3960	0
120	20240227	173600	164849975	3960	3960	3960	3960	0
121	20240227	173500	164849975	3960	3960	3960	3960	0
122	20240227	173400	164849975	3960	3960	3960	3960	155
123	20240227	173300	164849975	3960	3960	3960	3960	0
124	20240227	173200	164849975	3960	3960	3960	3960	0
125	20240227	173100	164849975	3960	3960	3960	3960	0
126	20240227	173000	164849975	3960	3960	3960	3960	0
127	20240227	172900	164849975	3960	3960	3960	3960	0
128	20240227	172800	164849975	3960	3960	3960	3960	0
129	20240227	172700	164849975	3960	3960	3960	3960	0
130	20240227	172600	164849975	3960	3960	3960	3960	0
131	20240227	172500	164849975	3960	3960	3960	3960	0
132	20240227	172400	164849975	3960	3960	3960	3960	0
133	20240227	172300	164849975	3960	3960	3960	3960	0
134	20240227	172200	164849975	3960	3960	3960	3960	0
135	20240227	172100	164849975	3960	3960	3960	3960	0
136	20240227	172000	164849975	3960	3960	3960	3960	0
137	20240227	171900	164849975	3960	3960	3960	3960	0
138	20240227	171800	164849975	3960	3960	3960	3960	0
139	20240227	171700	164849975	3960	3960	3960	3960	0
140	20240227	171600	164849975	3960	3960	3960	3960	0
141	20240227	171500	164849975	3960	3960	3960	3960	0
142	20240227	171400	164849975	3960	3960	3960	3960	0
143	20240227	171300	164849975	3960	3960	3960	3960	0
144	20240227	171200	164849975	3960	3960	3960	3960	0
145	20240227	171100	164849975	3960	3960	3960	3960	0
146	20240227	171000	164849975	3960	3960	3960	3960	0
147	20240227	170900	164849975	3960	3960	3960	3960	0
148	20240227	170800	164849975	3960	3960	3960	3960	0
149	20240227	170700	164849975	3960	3960	3960	3960	0
150	20240227	170600	164849975	3960	3960	3960	3960	0
151	20240227	170500	164849975	3960	3960	3960	3960	0
152	20240227	170400	164849975	3960	3960	3960	3960	155
153	20240227	170300	164849975	3960	3960	3960	3960	0
154	20240227	170200	164849975	3960	3960	3960	3960	0
155	20240227	170100	164849975	3960	3960	3960	3960	0
156	20240227	170000	164849975	3960	3960	3960	3960	0
157	20240227	165900	164849975	3960	3960	3960	3960	0
158	20240227	165800	164849975	3960	3960	3960	3960	0
159	20240227	165700	164849975	3960	3960	3960	3960	0
160	20240227	165600	164849975	3960	3960	3960	3960	0
161	20240227	165500	164849975	3960	3960	3960	3960	0
162	20240227	165400	164849975	3960	3960	3960	3960	0
163	20240227	165300	164849975	3960	3960	3960	3960	0
164	20240227	165200	164849975	3960	3960	3960	3960	0
165	20240227	165100	164849975	3960	3960	3960	3960	0
166	20240227	165000	164849975	3960	3960	3960	3960	0
167	20240227	164900	164849975	3960	3960	3960	3960	0
168	20240227	164800	164849975	3960	3960	3960	3960	0
169	20240227	164700	164849975	3960	3960	3960	3960	0
170	20240227	164600	164849975	3960	3960	3960	3960	0
171	20240227	164500	164849975	3960	3960	3960	3960	0
172	20240227	164400	164849975	3960	3960	3960	3960	0
173	20240227	164300	164849975	3960	3960	3960	3960	0
174	20240227	164200	164849975	3960	3960	3960	3960	0
175	20240227	164100	164849975	3960	3960	3960	3960	0
176	20240227	164000	164849975	3960	3960	3960	3960	0
177	20240227	163900	164849975	3960	3960	3960	3960	0
178	20240227	163800	164849975	3960	3960	3960	3960	0
179	20240227	163700	164849975	3960	3960	3960	3960	0
180	20240227	163600	164849975	3960	3960	3960	3960	0
181	20240227	163500	164849975	3960	3960	3960	3960	0
182	20240227	163400	164849975	3960	3960	3960	3960	155
183	20240227	163300	164849975	3960	3960	3960	3960	0
184	20240227	163200	164849975	3960	3960	3960	3960	0
185	20240227	163100	164849975	3960	3960	3960	3960	0
186	20240227	163000	164849975	3960	3960	3960	3960	0
187	20240227	162900	164849975	3960	3960	3960	3960	0
188	20240227	162800	164849975	3960	3960	3960	3960	0
189	20240227	162700	164849975	3960	3960	3960	3960	0
190	20240227	162600	164849975	3960	3960	3960	3960	0
191	20240227	162500	164849975	3960	3960	3960	3960	0
192	20240227	162400	164849975	3960	3960	3960	3960	0
193	20240227	162300	164849975	3960	3960	3960	3960	0
194	20240227	162200	164849975	3960	3960	3960	3960	0
195	20240227	162100	164849975	3960	3960	3960	3960	0
196	20240227	162000	164849975	3960	3960	3960	3960	0
197	20240227	161900	164849975	3960	3960	3960	3960	0
198	20240227	161800	164849975	3960	3960	3960	3960	0
199	20240227	161700	164849975	3960	3960	3960	3960	0
200	20240227	161600	164849975	3960	3960	3960	3960	0
201	20240227	161500	164849975	3960	3960	3960	3960	0
202	20240227	161400	164849975	3960	3960	3960	3960	0
203	20240227	161300	164849975	3960	3960	3960	3960	0
204	20240227	161200	164849975	3960	3960	3960	3960	0
205	20240227	161100	164849975	3960	3960	3960	3960	0
206	20240227	161000	164849975	3960	3960	3960	3960	0
207	20240227	160900	164849975	3960	3960	3960	3960	0
208	20240227	160800	164849975	3960	3960	3960	3960	0
209	20240227	160700	164849975	3960	3960	3960	3960	0
210	20240227	160600	164849975	3960	3960	3960	3960	0
211	20240227	160500	164849975	3960	3960	3960	3960	0
212	20240227	160400	164849975	3960	3960	3960	3960	155
213	20240227	160300	164849975	3960	3960	3960	3960	0
214	20240227	160200	164849975	3960	3960	3960	3960	0
215	20240227	160100	164849975	3960	3960	3960	3960	0
216	20240227	160000	164849975	3960	3960	3960	3960	0
217	20240227	155900	164849975	3960	3960	3960	3960	0
218	20240227	155800	164849975	3960	3960	3960	3960	0
219	20240227	155700	164849975	3960	3960	3960	3960	0
220	20240227	155600	164849975	3960	3960	3960	3960	0
221	20240227	155500	164849975	3960	3960	3960	3960	0
222	20240227	155400	164849975	3960	3960	3960	3960	0
223	20240227	155300	164849975	3960	3960	3960	3960	0
224	20240227	155200	164849975	3960	3960	3960	3960	0
225	20240227	155100	164849975	3960	3960	3960	3960	0
226	20240227	155000	164849975	3960	3960	3960	3960	0
227	20240227	154900	164849975	3960	3960	3960	3960	0
228	20240227	154800	164849975	3960	3960	3960	3960	0
229	20240227	154700	164849975	3960	3960	3960	3960	0
230	20240227	154600	164849975	3960	3960	3960	3960	0
231	20240227	154500	164849975	3960	3960	3960	3960	0
232	20240227	154400	164849975	3960	3960	3960	3960	0
233	20240227	154300	164849975	3960	3960	3960	3960	0
234	20240227	154200	164849975	3960	3960	3960	3960	0
235	20240227	154100	164849975	3960	3960	3960	3960	0
236	20240227	154000	164849975	3960	3960	3960	3960	0
237	20240227	153900	164849975	3960	3960	3960	3960	0
238	20240227	153800	164849975	3960	3960	3960	3960	0
239	20240227	153700	164849975	3960	3960	3960	3960	0
240	20240227	153600	164849975	3960	3960	3960	3960	0
241	20240227	153500	164849975	3960	3960	3960	3960	0
242	20240227	153400	164849975	3960	3960	3960	3960	155
243	20240227	153300	164849975	3960	3960	3960	3960	0
244	20240227	153200	164849975	3960	3960	3960	3960	0
245	20240227	153100	164849975	3960	3960	3960	3960	0
246	20240227	153000	164849975	3960	3960	3960	3960	155
247	20240227	152900	164236175	3960	3960	3960	3960	0
248	20240227	152800	164236175	3960	3960	3960	3960	0
249	20240227	152700	164236175	3960	3960	3960	3960	0
250	20240227	152600	164236175	3960	3960	3960	3960	0
251	20240227	152500	164236175	3960	3960	3960	3960	0
252	20240227	152400	164236175	3960	3960	3960	3960	0
253	20240227	152300	164236175	3960	3960	3960	3960	0
254	20240227	152200	164236175	3960	3960	3960	3960	0
255	20240227	152100	164236175	3960	3960	3960	3960	0
256	20240227	152000	164236175	3960	3960	3960	3960	0
257	20240227	151900	164236175	3960	3925	3960	3925	1171
258	20240227	151800	159610965	3925	3925	3925	3925	0
259	20240227	151700	159610965	3925	3925	3925	3925	0
260	20240227	151600	159610965	3925	3925	3925	3925	0
261	20240227	151500	159610965	3925	3925	3925	3925	426
262	20240227	151400	157938915	3925	3925	3925	3925	0
263	20240227	151300	157938915	3925	3925	3925	3925	0
264	20240227	151200	157938915	3925	3925	3925	3925	70
265	20240227	151100	157664165	3925	3925	3925	3925	520
266	20240227	151000	155623165	3935	3935	3935	3935	0
267	20240227	150900	155623165	3935	3935	3935	3935	0
268	20240227	150800	155623165	3935	3935	3935	3935	1
269	20240227	150700	155619230	3925	3925	3925	3925	0
270	20240227	150600	155619230	3925	3925	3925	3925	0
271	20240227	150500	155619230	3925	3925	3925	3925	0
272	20240227	150400	155619230	3925	3925	3925	3925	0
273	20240227	150300	155619230	3925	3925	3925	3925	0
274	20240227	150200	155619230	3925	3925	3925	3925	0
275	20240227	150100	155619230	3925	3925	3925	3925	0
276	20240227	150000	155619230	3925	3925	3925	3925	0
277	20240227	145900	155619230	3925	3925	3925	3925	0
278	20240227	145800	155619230	3925	3925	3925	3925	0
279	20240227	145700	155619230	3925	3925	3925	3925	452
280	20240227	145600	153845130	3925	3925	3925	3925	503
281	20240227	145500	151870855	3925	3925	3925	3925	0
282	20240227	145400	151870855	3925	3925	3925	3925	0
283	20240227	145300	151870855	3925	3925	3925	3925	0
284	20240227	145200	151870855	3925	3925	3925	3925	0
285	20240227	145100	151870855	3925	3925	3925	3925	1
286	20240227	145000	151866930	3925	3930	3930	3925	686
287	20240227	144900	149171055	3930	3930	3930	3930	1
288	20240227	144800	149167125	3930	3930	3930	3930	32
289	20240227	144700	149041365	3930	3930	3930	3930	1
290	20240227	144600	149037435	3935	3935	3935	3935	45
291	20240227	144500	148860360	3930	3930	3930	3930	0
292	20240227	144400	148860360	3930	3930	3930	3930	1
293	20240227	144300	148856430	3925	3925	3925	3925	0
294	20240227	144200	148856430	3925	3925	3925	3925	0
295	20240227	144100	148856430	3925	3925	3925	3925	0
296	20240227	144000	148856430	3925	3925	3925	3925	0
297	20240227	143900	148856430	3925	3925	3925	3925	0
298	20240227	143800	148856430	3925	3925	3925	3925	0
299	20240227	143700	148856430	3925	3925	3925	3925	0
300	20240227	143600	148856430	3925	3925	3925	3925	0
301	20240227	143500	148856430	3925	3925	3925	3925	0
302	20240227	143400	148856430	3925	3925	3925	3925	0
303	20240227	143300	148856430	3925	3925	3925	3925	0
304	20240227	143200	148856430	3925	3925	3925	3925	1
305	20240227	143100	148852505	3925	3925	3925	3925	0
306	20240227	143000	148852505	3925	3925	3925	3925	0
307	20240227	142900	148852505	3925	3925	3925	3925	0
308	20240227	142800	148852505	3925	3925	3925	3925	0
309	20240227	142700	148852505	3925	3925	3925	3925	0
310	20240227	142600	148852505	3925	3925	3925	3925	0
311	20240227	142500	148852505	3925	3925	3925	3925	0
312	20240227	142400	148852505	3925	3925	3925	3925	0
313	20240227	142300	148852505	3925	3925	3925	3925	0
314	20240227	142200	148852505	3925	3925	3925	3925	0
315	20240227	142100	148852505	3925	3925	3925	3925	0
316	20240227	142000	148852505	3925	3925	3925	3925	0
317	20240227	141900	148852505	3925	3925	3925	3925	0
318	20240227	141800	148852505	3925	3925	3925	3925	0
319	20240227	141700	148852505	3925	3925	3925	3925	0
320	20240227	141600	148852505	3925	3925	3925	3925	0
321	20240227	141500	148852505	3925	3925	3925	3925	0
322	20240227	141400	148852505	3925	3925	3925	3925	0
323	20240227	141300	148852505	3925	3925	3925	3925	0
324	20240227	141200	148852505	3925	3930	3930	3925	98
325	20240227	141100	148467845	3930	3930	3930	3930	0
326	20240227	141000	148467845	3930	3930	3930	3930	0
327	20240227	140900	148467845	3930	3930	3930	3930	0
328	20240227	140800	148467845	3930	3930	3930	3930	3
329	20240227	140700	148456055	3925	3925	3925	3925	0
330	20240227	140600	148456055	3925	3925	3925	3925	0
331	20240227	140500	148456055	3925	3925	3925	3925	0
332	20240227	140400	148456055	3925	3925	3925	3925	0
333	20240227	140300	148456055	3925	3925	3925	3925	0
334	20240227	140200	148456055	3925	3925	3925	3925	0
335	20240227	140100	148456055	3925	3925	3925	3925	0
336	20240227	140000	148456055	3925	3925	3925	3925	0
337	20240227	135900	148456055	3925	3925	3925	3925	0
338	20240227	135800	148456055	3925	3925	3925	3925	0
339	20240227	135700	148456055	3925	3925	3925	3925	0
340	20240227	135600	148456055	3925	3925	3925	3925	0
341	20240227	135500	148456055	3925	3925	3925	3925	0
342	20240227	135400	148456055	3925	3925	3925	3925	0
343	20240227	135300	148456055	3925	3925	3925	3925	10
344	20240227	135200	148416805	3920	3920	3920	3920	0
345	20240227	135100	148416805	3920	3920	3920	3920	0
346	20240227	135000	148416805	3920	3920	3920	3920	0
347	20240227	134900	148416805	3920	3920	3920	3920	250
348	20240227	134800	147436805	3920	3920	3920	3920	0
349	20240227	134700	147436805	3920	3920	3920	3920	0
350	20240227	134600	147436805	3920	3920	3920	3920	0
351	20240227	134500	147436805	3920	3920	3920	3920	0
352	20240227	134400	147436805	3920	3920	3920	3920	0
353	20240227	134300	147436805	3920	3920	3920	3920	0
354	20240227	134200	147436805	3920	3920	3920	3920	50
355	20240227	134100	147240805	3920	3920	3920	3920	0
356	20240227	134000	147240805	3920	3920	3920	3920	10
357	20240227	133900	147201605	3920	3920	3920	3920	0
358	20240227	133800	147201605	3920	3920	3920	3920	0
359	20240227	133700	147201605	3920	3920	3920	3920	0
360	20240227	133600	147201605	3920	3920	3920	3920	0
361	20240227	133500	147201605	3920	3920	3920	3920	0
362	20240227	133400	147201605	3920	3920	3920	3920	0
363	20240227	133300	147201605	3920	3920	3920	3920	0
364	20240227	133200	147201605	3920	3920	3920	3920	0
365	20240227	133100	147201605	3920	3925	3925	3920	1551
366	20240227	133000	141118110	3925	3925	3925	3925	0
367	20240227	132900	141118110	3925	3925	3925	3925	0
368	20240227	132800	141118110	3925	3925	3925	3925	0
369	20240227	132700	141118110	3925	3925	3925	3925	0
370	20240227	132600	141118110	3925	3925	3925	3925	2
371	20240227	132500	141110260	3925	3925	3925	3925	0
372	20240227	132400	141110260	3925	3925	3925	3925	0
373	20240227	132300	141110260	3925	3925	3925	3925	0
374	20240227	132200	141110260	3925	3930	3930	3925	200
375	20240227	132100	140325255	3925	3925	3925	3925	0
376	20240227	132000	140325255	3925	3925	3925	3925	0
377	20240227	131900	140325255	3925	3925	3925	3925	0
378	20240227	131800	140325255	3925	3925	3925	3925	0
379	20240227	131700	140325255	3925	3925	3925	3925	0
380	20240227	131600	140325255	3925	3925	3925	3925	0
381	20240227	131500	140325255	3925	3925	3925	3925	0
382	20240227	131400	140325255	3925	3925	3925	3925	0
383	20240227	131300	140325255	3925	3925	3925	3925	0
384	20240227	131200	140325255	3925	3925	3925	3925	0
385	20240227	131100	140325255	3925	3925	3925	3925	0
386	20240227	131000	140325255	3925	3925	3925	3925	1
387	20240227	130900	140321330	3920	3920	3920	3920	0
388	20240227	130800	140321330	3920	3920	3920	3920	0
389	20240227	130700	140321330	3920	3920	3920	3920	0
390	20240227	130600	140321330	3920	3920	3920	3920	0
391	20240227	130500	140321330	3920	3920	3920	3920	0
392	20240227	130400	140321330	3920	3920	3920	3920	0
393	20240227	130300	140321330	3920	3920	3920	3920	0
394	20240227	130200	140321330	3920	3920	3920	3920	0
395	20240227	130100	140321330	3920	3920	3920	3920	0
396	20240227	130000	140321330	3920	3920	3920	3920	0
397	20240227	125900	140321330	3920	3920	3920	3920	0
398	20240227	125800	140321330	3920	3925	3925	3920	194
399	20240227	125700	139560375	3925	3925	3925	3925	0
400	20240227	125600	139560375	3925	3925	3925	3925	0
401	20240227	125500	139560375	3925	3925	3925	3925	0
402	20240227	125400	139560375	3925	3925	3925	3925	0
403	20240227	125300	139560375	3925	3925	3925	3925	1
404	20240227	125200	139556450	3925	3925	3925	3925	0
405	20240227	125100	139556450	3925	3925	3925	3925	0
406	20240227	125000	139556450	3925	3925	3925	3925	0
407	20240227	124900	139556450	3925	3925	3925	3925	0
408	20240227	124800	139556450	3925	3925	3925	3925	0
409	20240227	124700	139556450	3925	3930	3930	3925	200
410	20240227	124600	138770985	3930	3930	3930	3930	0
411	20240227	124500	138770985	3930	3930	3930	3930	0
412	20240227	124400	138770985	3930	3930	3930	3930	0
413	20240227	124300	138770985	3930	3930	3930	3930	0
414	20240227	124200	138770985	3930	3930	3930	3930	0
415	20240227	124100	138770985	3930	3930	3930	3930	0
416	20240227	124000	138770985	3930	3930	3930	3930	0
417	20240227	123900	138770985	3930	3930	3930	3930	0
418	20240227	123800	138770985	3930	3930	3930	3930	0
419	20240227	123700	138770985	3930	3930	3930	3930	0
420	20240227	123600	138770985	3930	3930	3930	3930	178
421	20240227	123500	138071445	3930	3930	3930	3930	0
422	20240227	123400	138071445	3930	3930	3930	3930	9
423	20240227	123300	138036075	3930	3925	3930	3925	49
424	20240227	123200	137843635	3930	3930	3930	3930	21
425	20240227	123100	137761105	3930	3930	3930	3930	111
426	20240227	123000	137324875	3930	3930	3930	3930	10
427	20240227	122900	137285575	3930	3930	3930	3930	200
428	20240227	122800	136499575	3930	3930	3930	3930	448
429	20240227	122700	134738935	3930	3930	3930	3930	0
430	20240227	122600	134738935	3930	3930	3930	3930	0
431	20240227	122500	134738935	3930	3930	3930	3930	0
432	20240227	122400	134738935	3930	3930	3930	3930	0
433	20240227	122300	134738935	3930	3930	3930	3930	2
434	20240227	122200	134731075	3930	3935	3935	3930	62
435	20240227	122100	134487115	3930	3930	3930	3930	0
436	20240227	122000	134487115	3930	3930	3930	3930	12
437	20240227	121900	134439955	3920	3920	3920	3920	0
438	20240227	121800	134439955	3920	3920	3920	3920	0
439	20240227	121700	134439955	3920	3920	3920	3920	0
440	20240227	121600	134439955	3920	3920	3920	3920	0
441	20240227	121500	134439955	3920	3920	3920	3920	0
442	20240227	121400	134439955	3920	3920	3920	3920	0
443	20240227	121300	134439955	3920	3920	3920	3920	0
444	20240227	121200	134439955	3920	3920	3920	3920	2910
445	20240227	121100	123032755	3920	3920	3920	3920	0
446	20240227	121000	123032755	3920	3920	3920	3920	3
447	20240227	120900	123020995	3925	3925	3925	3925	0
448	20240227	120800	123020995	3925	3925	3925	3925	0
449	20240227	120700	123020995	3925	3925	3925	3925	0
450	20240227	120600	123020995	3925	3925	3925	3925	0
451	20240227	120500	123020995	3925	3925	3925	3925	0
452	20240227	120400	123020995	3925	3925	3925	3925	0
453	20240227	120300	123020995	3925	3925	3925	3925	0
454	20240227	120200	123020995	3925	3925	3925	3925	147
455	20240227	120100	122444020	3925	3930	3930	3925	551
456	20240227	120000	120281310	3925	3925	3925	3925	0
457	20240227	115900	120281310	3925	3925	3925	3925	17
458	20240227	115800	120214585	3925	3925	3925	3925	795
459	20240227	115700	117094210	3930	3930	3930	3930	0
460	20240227	115600	117094210	3930	3930	3930	3930	0
461	20240227	115500	117094210	3930	3930	3930	3930	192
462	20240227	115400	116339650	3935	3935	3935	3935	0
463	20240227	115300	116339650	3935	3935	3935	3935	0
464	20240227	115200	116339650	3935	3935	3935	3935	0
465	20240227	115100	116339650	3935	3935	3935	3935	0
466	20240227	115000	116339650	3935	3935	3935	3935	0
467	20240227	114900	116339650	3935	3935	3935	3935	0
468	20240227	114800	116339650	3935	3935	3935	3935	0
469	20240227	114700	116339650	3935	3935	3935	3935	0
470	20240227	114600	116339650	3935	3935	3935	3935	44
471	20240227	114500	116166510	3935	3935	3935	3935	0
472	20240227	114400	116166510	3935	3935	3935	3935	4
473	20240227	114300	116150770	3955	3955	3955	3955	0
474	20240227	114200	116150770	3955	3945	3955	3945	125
475	20240227	114100	115657155	3955	3955	3955	3955	0
476	20240227	114000	115657155	3955	3955	3955	3955	0
477	20240227	113900	115657155	3955	3955	3955	3955	0
478	20240227	113800	115657155	3955	3955	3955	3955	0
479	20240227	113700	115657155	3955	3955	3955	3955	0
480	20240227	113600	115657155	3955	3955	3955	3955	0
481	20240227	113500	115657155	3955	3955	3955	3955	0
482	20240227	113400	115657155	3955	3955	3955	3955	1
483	20240227	113300	115653200	3925	3925	3925	3925	0
484	20240227	113200	115653200	3925	3925	3925	3925	0
485	20240227	113100	115653200	3925	3925	3925	3925	0
486	20240227	113000	115653200	3925	3925	3925	3925	0
487	20240227	112900	115653200	3925	3925	3925	3925	0
488	20240227	112800	115653200	3925	3925	3925	3925	0
489	20240227	112700	115653200	3925	3925	3925	3925	0
490	20240227	112600	115653200	3925	3925	3925	3925	0
491	20240227	112500	115653200	3925	3925	3925	3925	0
492	20240227	112400	115653200	3925	3925	3925	3925	0
493	20240227	112300	115653200	3925	3925	3925	3925	0
494	20240227	112200	115653200	3925	3925	3925	3925	0
495	20240227	112100	115653200	3925	3925	3925	3925	0
496	20240227	112000	115653200	3925	3925	3925	3925	0
497	20240227	111900	115653200	3925	3925	3925	3925	0
498	20240227	111800	115653200	3925	3925	3925	3925	0
499	20240227	111700	115653200	3925	3930	3930	3925	200
500	20240227	111600	114867710	3930	3930	3930	3930	0
501	20240227	111500	114867710	3930	3930	3930	3930	0
502	20240227	111400	114867710	3930	3930	3930	3930	0
503	20240227	111300	114867710	3930	3930	3930	3930	0
504	20240227	111200	114867710	3930	3930	3930	3930	0
505	20240227	111100	114867710	3930	3930	3930	3930	0
506	20240227	111000	114867710	3930	3930	3930	3930	0
507	20240227	110900	114867710	3930	3930	3930	3930	0
508	20240227	110800	114867710	3930	3935	3935	3930	30
509	20240227	110700	114749770	3935	3935	3935	3935	0
510	20240227	110600	114749770	3935	3935	3935	3935	0
511	20240227	110500	114749770	3935	3935	3935	3935	0
512	20240227	110400	114749770	3935	3935	3935	3935	68
513	20240227	110300	114482190	3930	3930	3930	3930	0
514	20240227	110200	114482190	3930	3930	3930	3930	0
515	20240227	110100	114482190	3930	3930	3930	3930	0
516	20240227	110000	114482190	3930	3930	3930	3930	0
517	20240227	105900	114482190	3930	3930	3930	3930	0
518	20240227	105800	114482190	3930	3930	3930	3930	10
519	20240227	105700	114442890	3935	3935	3935	3935	80
520	20240227	105600	114128090	3935	3935	3935	3935	0
521	20240227	105500	114128090	3935	3935	3935	3920	293
522	20240227	105400	112977815	3940	3940	3940	3940	0
523	20240227	105300	112977815	3940	3940	3940	3940	0
524	20240227	105200	112977815	3940	3940	3940	3940	2
525	20240227	105100	112969935	3945	3945	3945	3945	0
526	20240227	105000	112969935	3945	3945	3945	3945	0
527	20240227	104900	112969935	3945	3945	3945	3945	18
528	20240227	104800	112898925	3950	3950	3950	3950	626
529	20240227	104700	110426225	3955	3955	3955	3955	133
530	20240227	104600	109900210	3955	3955	3955	3955	0
531	20240227	104500	109900210	3955	3955	3955	3955	0
532	20240227	104400	109900210	3955	3955	3955	3955	100
533	20240227	104300	109504710	3955	3955	3955	3955	0
534	20240227	104200	109504710	3955	3955	3955	3955	854
535	20240227	104100	106127140	3955	3960	3960	3955	643
536	20240227	104000	103582575	3955	3955	3955	3955	0
537	20240227	103900	103582575	3955	3955	3955	3955	0
538	20240227	103800	103582575	3955	3955	3955	3955	0
539	20240227	103700	103582575	3955	3955	3955	3955	0
540	20240227	103600	103582575	3955	3955	3955	3955	0
541	20240227	103500	103582575	3955	3955	3955	3955	0
542	20240227	103400	103582575	3955	3955	3955	3955	16
543	20240227	103300	103519295	3970	3970	3970	3970	0
544	20240227	103200	103519295	3970	3970	3970	3970	0
545	20240227	103100	103519295	3970	3970	3970	3970	126
546	20240227	103000	103019075	3970	3970	3970	3970	5
547	20240227	102900	102999225	3965	3965	3965	3965	0
548	20240227	102800	102999225	3965	3965	3965	3965	0
549	20240227	102700	102999225	3965	3965	3965	3965	1
550	20240227	102600	102995260	3965	3965	3965	3965	0
551	20240227	102500	102995260	3965	3965	3965	3965	0
552	20240227	102400	102995260	3965	3960	3965	3960	50
553	20240227	102300	102797130	3965	3965	3965	3965	0
554	20240227	102200	102797130	3965	3965	3965	3965	0
555	20240227	102100	102797130	3965	3965	3965	3965	1
556	20240227	102000	102793165	3960	3960	3960	3960	0
557	20240227	101900	102793165	3960	3955	3960	3955	1150
558	20240227	101800	98243665	3970	3970	3970	3970	0
559	20240227	101700	98243665	3970	3970	3970	3970	0
560	20240227	101600	98243665	3970	3970	3970	3970	0
561	20240227	101500	98243665	3970	3970	3970	3970	0
562	20240227	101400	98243665	3970	3970	3970	3970	0
563	20240227	101300	98243665	3970	3970	3970	3970	0
564	20240227	101200	98243665	3970	3970	3970	3970	0
565	20240227	101100	98243665	3970	3970	3970	3970	0
566	20240227	101000	98243665	3970	3970	3970	3970	0
567	20240227	100900	98243665	3970	3970	3970	3970	0
568	20240227	100800	98243665	3970	3960	3970	3960	224
569	20240227	100700	97354925	3965	3965	3965	3965	0
570	20240227	100600	97354925	3965	3965	3965	3965	0
571	20240227	100500	97354925	3965	3960	3965	3960	42
572	20240227	100400	97188600	3960	3960	3960	3960	0
573	20240227	100300	97188600	3960	3960	3960	3960	0
574	20240227	100200	97188600	3960	3960	3960	3960	1
575	20240227	100100	97184640	3960	3960	3960	3960	3
576	20240227	100000	97172760	3960	3960	3960	3960	0
577	20240227	095900	97172760	3960	3950	3960	3950	210
578	20240227	095800	96341690	3950	3945	3950	3945	300
579	20240227	095700	95157060	3945	3945	3945	3945	0
580	20240227	095600	95157060	3945	3945	3945	3945	0
581	20240227	095500	95157060	3945	3945	3945	3945	2000
582	20240227	095400	87267060	3945	3940	3945	3940	922
583	20240227	095300	83630070	3945	3945	3945	3945	0
584	20240227	095200	83630070	3945	3920	3945	3920	310
585	20240227	095100	82412820	3920	3920	3920	3920	134
586	20240227	095000	81887540	3920	3905	3920	3905	2966
587	20240227	094900	70294380	3900	3900	3900	3900	21
588	20240227	094800	70212480	3910	3910	3910	3910	210
589	20240227	094700	69391380	3910	3910	3910	3910	100
590	20240227	094600	69000380	3910	3910	3910	3910	79
591	20240227	094500	68691490	3910	3905	3910	3905	100
592	20240227	094400	68300575	3905	3890	3905	3890	156
593	20240227	094300	67693195	3895	3895	3895	3895	0
594	20240227	094200	67693195	3895	3895	3905	3870	1594
595	20240227	094100	61506515	3895	3895	3895	3895	0
596	20240227	094000	61506515	3895	3910	3910	3895	1623
597	20240227	093900	55178175	3955	3940	3955	3900	12706
598	20240227	093800	5503195	3940	3940	3940	3940	0
599	20240227	093700	5503195	3940	3940	3940	3940	0
600	20240227	093600	5503195	3940	3940	3940	3940	0
601	20240227	093500	5503195	3940	3940	3940	3940	0
602	20240227	093400	5503195	3940	3940	3940	3940	0
603	20240227	093300	5503195	3940	3945	3945	3940	207
604	20240227	093200	4686615	3945	3945	3945	3945	1
605	20240227	093100	4682670	3940	3940	3940	3940	0
606	20240227	093000	4682670	3940	3940	3940	3940	0
607	20240227	092900	4682670	3940	3940	3940	3940	1
608	20240227	092800	4678730	3940	3940	3940	3940	0
609	20240227	092700	4678730	3940	3940	3940	3940	0
610	20240227	092600	4678730	3940	3940	3940	3940	534
611	20240227	092500	2574770	3940	3940	3940	3940	0
612	20240227	092400	2574770	3940	3940	3940	3940	0
613	20240227	092300	2574770	3940	3940	3940	3940	0
614	20240227	092200	2574770	3940	3940	3940	3940	0
615	20240227	092100	2574770	3940	3940	3940	3940	0
616	20240227	092000	2574770	3940	3940	3940	3940	0
617	20240227	091900	2574770	3940	3940	3940	3940	0
618	20240227	091800	2574770	3940	3940	3940	3940	0
619	20240227	091700	2574770	3940	3940	3940	3940	0
620	20240227	091600	2574770	3940	3940	3940	3940	1
621	20240227	091500	2570830	3940	3940	3940	3940	0
622	20240227	091400	2570830	3940	3940	3940	3940	0
623	20240227	091300	2570830	3940	3940	3940	3940	2
624	20240227	091200	2562950	3940	3940	3940	3940	0
625	20240227	091100	2562950	3940	3940	3940	3940	1
626	20240227	091000	2559010	3935	3935	3935	3935	0
627	20240227	090900	2559010	3935	3945	3945	3935	216
628	20240227	090800	1707480	3940	3940	3940	3940	0
629	20240227	090700	1707480	3940	3950	3950	3940	26
630	20240227	090600	1605010	3960	3960	3960	3960	0
631	20240227	090500	1605010	3960	3960	3960	3960	27
632	20240227	090400	1498090	3960	3960	3960	3960	0
633	20240227	090300	1498090	3960	3960	3960	3960	36
634	20240227	090200	1355530	3960	3960	3960	3960	0
635	20240227	090100	1355530	3960	3960	3960	3960	0
636	20240227	090000	1355530	3960	3960	3960	3950	343