KissMeData/035890/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191700	234733926	1235	1235	1235	1235	2474
3	20240227	191600	234733926	1235	1235	1235	1235	0
4	20240227	191500	234733926	1235	1235	1235	1235	0
5	20240227	191400	234733926	1235	1235	1235	1235	0
6	20240227	191300	234733926	1235	1235	1235	1235	0
7	20240227	191200	234733926	1235	1235	1235	1235	0
8	20240227	191100	234733926	1235	1235	1235	1235	0
9	20240227	191000	234733926	1235	1235	1235	1235	0
10	20240227	190900	234733926	1235	1235	1235	1235	0
11	20240227	190800	234733926	1235	1235	1235	1235	0
12	20240227	190700	234733926	1235	1235	1235	1235	0
13	20240227	190600	234733926	1235	1235	1235	1235	0
14	20240227	190500	234733926	1235	1235	1235	1235	0
15	20240227	190400	234733926	1235	1235	1235	1235	0
16	20240227	190300	234733926	1235	1235	1235	1235	0
17	20240227	190200	234733926	1235	1235	1235	1235	0
18	20240227	190100	234733926	1235	1235	1235	1235	0
19	20240227	190000	234733926	1235	1235	1235	1235	0
20	20240227	185900	234733926	1235	1235	1235	1235	0
21	20240227	185800	234733926	1235	1235	1235	1235	0
22	20240227	185700	234733926	1235	1235	1235	1235	0
23	20240227	185600	234733926	1235	1235	1235	1235	0
24	20240227	185500	234733926	1235	1235	1235	1235	0
25	20240227	185400	234733926	1235	1235	1235	1235	0
26	20240227	185300	234733926	1235	1235	1235	1235	0
27	20240227	185200	234733926	1235	1235	1235	1235	0
28	20240227	185100	234733926	1235	1235	1235	1235	0
29	20240227	185000	234733926	1235	1235	1235	1235	0
30	20240227	184900	234733926	1235	1235	1235	1235	0
31	20240227	184800	234733926	1235	1235	1235	1235	0
32	20240227	184700	234733926	1235	1235	1235	1235	2474
33	20240227	184600	234733926	1235	1235	1235	1235	0
34	20240227	184500	234733926	1235	1235	1235	1235	0
35	20240227	184400	234733926	1235	1235	1235	1235	0
36	20240227	184300	234733926	1235	1235	1235	1235	0
37	20240227	184200	234733926	1235	1235	1235	1235	0
38	20240227	184100	234733926	1235	1235	1235	1235	0
39	20240227	184000	234733926	1235	1235	1235	1235	0
40	20240227	183900	234733926	1235	1235	1235	1235	0
41	20240227	183800	234733926	1235	1235	1235	1235	0
42	20240227	183700	234733926	1235	1235	1235	1235	0
43	20240227	183600	234733926	1235	1235	1235	1235	0
44	20240227	183500	234733926	1235	1235	1235	1235	0
45	20240227	183400	234733926	1235	1235	1235	1235	0
46	20240227	183300	234733926	1235	1235	1235	1235	0
47	20240227	183200	234733926	1235	1235	1235	1235	0
48	20240227	183100	234733926	1235	1235	1235	1235	0
49	20240227	183000	234733926	1235	1235	1235	1235	0
50	20240227	182900	234733926	1235	1235	1235	1235	0
51	20240227	182800	234733926	1235	1235	1235	1235	0
52	20240227	182700	234733926	1235	1235	1235	1235	0
53	20240227	182600	234733926	1235	1235	1235	1235	0
54	20240227	182500	234733926	1235	1235	1235	1235	0
55	20240227	182400	234733926	1235	1235	1235	1235	0
56	20240227	182300	234733926	1235	1235	1235	1235	0
57	20240227	182200	234733926	1235	1235	1235	1235	0
58	20240227	182100	234733926	1235	1235	1235	1235	0
59	20240227	182000	234733926	1235	1235	1235	1235	0
60	20240227	181900	234733926	1235	1235	1235	1235	0
61	20240227	181800	234733926	1235	1235	1235	1235	0
62	20240227	181700	234733926	1235	1235	1235	1235	2474
63	20240227	181600	234733926	1235	1235	1235	1235	0
64	20240227	181500	234733926	1235	1235	1235	1235	0
65	20240227	181400	234733926	1235	1235	1235	1235	0
66	20240227	181300	234733926	1235	1235	1235	1235	0
67	20240227	181200	234733926	1235	1235	1235	1235	0
68	20240227	181100	234733926	1235	1235	1235	1235	0
69	20240227	181000	234733926	1235	1235	1235	1235	0
70	20240227	180900	234733926	1235	1235	1235	1235	0
71	20240227	180800	234733926	1235	1235	1235	1235	0
72	20240227	180700	234733926	1235	1235	1235	1235	0
73	20240227	180600	234733926	1235	1235	1235	1235	0
74	20240227	180500	234733926	1235	1235	1235	1235	0
75	20240227	180400	234733926	1235	1235	1235	1235	0
76	20240227	180300	234733926	1235	1235	1235	1235	0
77	20240227	180200	234733926	1235	1235	1235	1235	0
78	20240227	180100	234733926	1235	1235	1235	1235	0
79	20240227	180000	234733926	1235	1235	1235	1235	0
80	20240227	175900	234733926	1235	1235	1235	1235	0
81	20240227	175800	234733926	1235	1235	1235	1235	0
82	20240227	175700	234733926	1235	1235	1235	1235	0
83	20240227	175600	234733926	1235	1235	1235	1235	0
84	20240227	175500	234733926	1235	1235	1235	1235	0
85	20240227	175400	234733926	1235	1235	1235	1235	0
86	20240227	175300	234733926	1235	1235	1235	1235	0
87	20240227	175200	234733926	1235	1235	1235	1235	0
88	20240227	175100	234733926	1235	1235	1235	1235	0
89	20240227	175000	234733926	1235	1235	1235	1235	0
90	20240227	174900	234733926	1235	1235	1235	1235	0
91	20240227	174800	234733926	1235	1235	1235	1235	0
92	20240227	174700	234733926	1235	1235	1235	1235	2474
93	20240227	174600	234733926	1235	1235	1235	1235	0
94	20240227	174500	234733926	1235	1235	1235	1235	0
95	20240227	174400	234733926	1235	1235	1235	1235	0
96	20240227	174300	234733926	1235	1235	1235	1235	0
97	20240227	174200	234733926	1235	1235	1235	1235	0
98	20240227	174100	234733926	1235	1235	1235	1235	0
99	20240227	174000	234733926	1235	1235	1235	1235	0
100	20240227	173900	234733926	1235	1235	1235	1235	0
101	20240227	173800	234733926	1235	1235	1235	1235	0
102	20240227	173700	234733926	1235	1235	1235	1235	0
103	20240227	173600	234733926	1235	1235	1235	1235	0
104	20240227	173500	234733926	1235	1235	1235	1235	0
105	20240227	173400	234733926	1235	1235	1235	1235	0
106	20240227	173300	234733926	1235	1235	1235	1235	0
107	20240227	173200	234733926	1235	1235	1235	1235	0
108	20240227	173100	234733926	1235	1235	1235	1235	0
109	20240227	173000	234733926	1235	1235	1235	1235	0
110	20240227	172900	234733926	1235	1235	1235	1235	0
111	20240227	172800	234733926	1235	1235	1235	1235	0
112	20240227	172700	234733926	1235	1235	1235	1235	0
113	20240227	172600	234733926	1235	1235	1235	1235	0
114	20240227	172500	234733926	1235	1235	1235	1235	0
115	20240227	172400	234733926	1235	1235	1235	1235	0
116	20240227	172300	234733926	1235	1235	1235	1235	0
117	20240227	172200	234733926	1235	1235	1235	1235	0
118	20240227	172100	234733926	1235	1235	1235	1235	0
119	20240227	172000	234733926	1235	1235	1235	1235	0
120	20240227	171900	234733926	1235	1235	1235	1235	0
121	20240227	171800	234733926	1235	1235	1235	1235	0
122	20240227	171700	234733926	1235	1235	1235	1235	2474
123	20240227	171600	234733926	1235	1235	1235	1235	0
124	20240227	171500	234733926	1235	1235	1235	1235	0
125	20240227	171400	234733926	1235	1235	1235	1235	0
126	20240227	171300	234733926	1235	1235	1235	1235	0
127	20240227	171200	234733926	1235	1235	1235	1235	0
128	20240227	171100	234733926	1235	1235	1235	1235	0
129	20240227	171000	234733926	1235	1235	1235	1235	0
130	20240227	170900	234733926	1235	1235	1235	1235	0
131	20240227	170800	234733926	1235	1235	1235	1235	0
132	20240227	170700	234733926	1235	1235	1235	1235	0
133	20240227	170600	234733926	1235	1235	1235	1235	0
134	20240227	170500	234733926	1235	1235	1235	1235	0
135	20240227	170400	234733926	1235	1235	1235	1235	0
136	20240227	170300	234733926	1235	1235	1235	1235	0
137	20240227	170200	234733926	1235	1235	1235	1235	0
138	20240227	170100	234733926	1235	1235	1235	1235	0
139	20240227	170000	234733926	1235	1235	1235	1235	0
140	20240227	165900	234733926	1235	1235	1235	1235	0
141	20240227	165800	234733926	1235	1235	1235	1235	0
142	20240227	165700	234733926	1235	1235	1235	1235	0
143	20240227	165600	234733926	1235	1235	1235	1235	0
144	20240227	165500	234733926	1235	1235	1235	1235	0
145	20240227	165400	234733926	1235	1235	1235	1235	0
146	20240227	165300	234733926	1235	1235	1235	1235	0
147	20240227	165200	234733926	1235	1235	1235	1235	0
148	20240227	165100	234733926	1235	1235	1235	1235	0
149	20240227	165000	234733926	1235	1235	1235	1235	0
150	20240227	164900	234733926	1235	1235	1235	1235	0
151	20240227	164800	234733926	1235	1235	1235	1235	0
152	20240227	164700	234733926	1235	1235	1235	1235	2474
153	20240227	164600	234733926	1235	1235	1235	1235	0
154	20240227	164500	234733926	1235	1235	1235	1235	0
155	20240227	164400	234733926	1235	1235	1235	1235	0
156	20240227	164300	234733926	1235	1235	1235	1235	0
157	20240227	164200	234733926	1235	1235	1235	1235	0
158	20240227	164100	234733926	1235	1235	1235	1235	0
159	20240227	164000	234733926	1235	1235	1235	1235	0
160	20240227	163900	234733926	1235	1235	1235	1235	0
161	20240227	163800	234733926	1235	1235	1235	1235	0
162	20240227	163700	234733926	1235	1235	1235	1235	0
163	20240227	163600	234733926	1235	1235	1235	1235	0
164	20240227	163500	234733926	1235	1235	1235	1235	0
165	20240227	163400	234733926	1235	1235	1235	1235	0
166	20240227	163300	234733926	1235	1235	1235	1235	0
167	20240227	163200	234733926	1235	1235	1235	1235	0
168	20240227	163100	234733926	1235	1235	1235	1235	0
169	20240227	163000	234733926	1235	1235	1235	1235	0
170	20240227	162900	234733926	1235	1235	1235	1235	0
171	20240227	162800	234733926	1235	1235	1235	1235	0
172	20240227	162700	234733926	1235	1235	1235	1235	0
173	20240227	162600	234733926	1235	1235	1235	1235	0
174	20240227	162500	234733926	1235	1235	1235	1235	0
175	20240227	162400	234733926	1235	1235	1235	1235	0
176	20240227	162300	234733926	1235	1235	1235	1235	0
177	20240227	162200	234733926	1235	1235	1235	1235	0
178	20240227	162100	234733926	1235	1235	1235	1235	0
179	20240227	162000	234733926	1235	1235	1235	1235	0
180	20240227	161900	234733926	1235	1235	1235	1235	0
181	20240227	161800	234733926	1235	1235	1235	1235	0
182	20240227	161700	234733926	1235	1235	1235	1235	2474
183	20240227	161600	234733926	1235	1235	1235	1235	0
184	20240227	161500	234733926	1235	1235	1235	1235	0
185	20240227	161400	234733926	1235	1235	1235	1235	0
186	20240227	161300	234733926	1235	1235	1235	1235	0
187	20240227	161200	234733926	1235	1235	1235	1235	0
188	20240227	161100	234733926	1235	1235	1235	1235	0
189	20240227	161000	234733926	1235	1235	1235	1235	0
190	20240227	160900	234733926	1235	1235	1235	1235	0
191	20240227	160800	234733926	1235	1235	1235	1235	0
192	20240227	160700	234733926	1235	1235	1235	1235	0
193	20240227	160600	234733926	1235	1235	1235	1235	0
194	20240227	160500	234733926	1235	1235	1235	1235	0
195	20240227	160400	234733926	1235	1235	1235	1235	0
196	20240227	160300	234733926	1235	1235	1235	1235	0
197	20240227	160200	234733926	1235	1235	1235	1235	0
198	20240227	160100	234733926	1235	1235	1235	1235	0
199	20240227	160000	234733926	1235	1235	1235	1235	0
200	20240227	155900	234733926	1235	1235	1235	1235	0
201	20240227	155800	234733926	1235	1235	1235	1235	0
202	20240227	155700	234733926	1235	1235	1235	1235	0
203	20240227	155600	234733926	1235	1235	1235	1235	0
204	20240227	155500	234733926	1235	1235	1235	1235	0
205	20240227	155400	234733926	1235	1235	1235	1235	0
206	20240227	155300	234733926	1235	1235	1235	1235	0
207	20240227	155200	234733926	1235	1235	1235	1235	0
208	20240227	155100	234733926	1235	1235	1235	1235	0
209	20240227	155000	234733926	1235	1235	1235	1235	0
210	20240227	154900	234733926	1235	1235	1235	1235	0
211	20240227	154800	234733926	1235	1235	1235	1235	0
212	20240227	154700	234733926	1235	1235	1235	1235	2474
213	20240227	154600	234733926	1235	1235	1235	1235	0
214	20240227	154500	234733926	1235	1235	1235	1235	0
215	20240227	154400	234733926	1235	1235	1235	1235	0
216	20240227	154300	234733926	1235	1235	1235	1235	0
217	20240227	154200	234733926	1235	1235	1235	1235	0
218	20240227	154100	234733926	1235	1235	1235	1235	0
219	20240227	154000	234733926	1235	1235	1235	1235	0
220	20240227	153900	234733926	1235	1235	1235	1235	0
221	20240227	153800	234733926	1235	1235	1235	1235	0
222	20240227	153700	234733926	1235	1235	1235	1235	0
223	20240227	153600	234733926	1235	1235	1235	1235	0
224	20240227	153500	234733926	1235	1235	1235	1235	0
225	20240227	153400	234733926	1235	1235	1235	1235	0
226	20240227	153300	234733926	1235	1235	1235	1235	0
227	20240227	153200	234733926	1235	1235	1235	1235	0
228	20240227	153100	234733926	1235	1235	1235	1235	0
229	20240227	153000	234733926	1235	1235	1235	1235	2474
230	20240227	152900	231678536	1236	1236	1236	1236	0
231	20240227	152800	231678536	1236	1236	1236	1236	0
232	20240227	152700	231678536	1236	1236	1236	1236	0
233	20240227	152600	231678536	1236	1236	1236	1236	0
234	20240227	152500	231678536	1236	1236	1236	1236	0
235	20240227	152400	231678536	1236	1236	1236	1236	0
236	20240227	152300	231678536	1236	1236	1236	1236	0
237	20240227	152200	231678536	1236	1236	1236	1236	0
238	20240227	152100	231678536	1236	1236	1236	1236	0
239	20240227	152000	231678536	1236	1236	1236	1236	0
240	20240227	151900	231678536	1236	1231	1236	1231	1942
241	20240227	151800	229284919	1231	1232	1232	1231	421
242	20240227	151700	228766266	1232	1232	1232	1232	98
243	20240227	151600	228645530	1232	1231	1232	1231	9
244	20240227	151500	228634450	1232	1232	1232	1232	1
245	20240227	151400	228633218	1231	1231	1231	1231	0
246	20240227	151300	228633218	1231	1231	1231	1231	872
247	20240227	151200	227559786	1231	1231	1231	1231	852
248	20240227	151100	226510974	1230	1232	1232	1230	5006
249	20240227	151000	220349858	1232	1233	1233	1232	702
250	20240227	150900	219484512	1232	1232	1232	1232	12
251	20240227	150800	219469728	1232	1232	1232	1232	0
252	20240227	150700	219469728	1232	1236	1236	1232	5000
253	20240227	150600	213302074	1233	1233	1233	1233	1
254	20240227	150500	213300841	1233	1232	1234	1232	6
255	20240227	150400	213293440	1232	1239	1239	1232	2
256	20240227	150300	213290969	1239	1239	1239	1239	0
257	20240227	150200	213290969	1239	1239	1239	1239	50
258	20240227	150100	213229019	1235	1237	1237	1235	8
259	20240227	150000	213219127	1240	1240	1240	1240	0
260	20240227	145900	213219127	1240	1240	1240	1240	39
261	20240227	145800	213170767	1237	1233	1237	1230	1395
262	20240227	145700	211451223	1236	1236	1236	1236	0
263	20240227	145600	211451223	1236	1239	1239	1236	1392
264	20240227	145500	209730702	1239	1239	1239	1239	0
265	20240227	145400	209730702	1239	1239	1239	1239	10000
266	20240227	145300	197340702	1239	1239	1239	1239	10
267	20240227	145200	197328312	1239	1239	1239	1239	1
268	20240227	145100	197327073	1231	1231	1231	1231	200
269	20240227	145000	197080873	1231	1233	1233	1231	100
270	20240227	144900	196957625	1233	1233	1233	1233	0
271	20240227	144800	196957625	1233	1233	1233	1233	1035
272	20240227	144700	195681470	1233	1233	1233	1233	0
273	20240227	144600	195681470	1233	1233	1233	1233	0
274	20240227	144500	195681470	1233	1233	1233	1233	0
275	20240227	144400	195681470	1233	1233	1233	1233	0
276	20240227	144300	195681470	1233	1231	1233	1231	6415
277	20240227	144200	187776323	1231	1232	1232	1231	1104
278	20240227	144100	186417276	1232	1233	1233	1232	5010
279	20240227	144000	180244426	1239	1239	1239	1239	19
280	20240227	143900	180220885	1239	1239	1239	1239	1
281	20240227	143800	180219646	1235	1235	1235	1235	0
282	20240227	143700	180219646	1235	1235	1235	1235	0
283	20240227	143600	180219646	1235	1235	1235	1235	0
284	20240227	143500	180219646	1235	1239	1239	1235	1656
285	20240227	143400	178174482	1235	1233	1235	1233	2380
286	20240227	143300	175235230	1233	1233	1233	1233	37
287	20240227	143200	175189609	1233	1233	1233	1232	1014
288	20240227	143100	173940342	1232	1232	1232	1232	29
289	20240227	143000	173904614	1233	1233	1233	1233	854
290	20240227	142900	172851632	1234	1234	1234	1234	0
291	20240227	142800	172851632	1234	1234	1234	1234	1
292	20240227	142700	172850398	1234	1234	1234	1234	20
293	20240227	142600	172825718	1234	1234	1234	1234	74
294	20240227	142500	172734402	1235	1235	1235	1235	0
295	20240227	142400	172734402	1235	1235	1235	1235	100
296	20240227	142300	172610902	1235	1235	1235	1235	0
297	20240227	142200	172610902	1235	1235	1235	1235	244
298	20240227	142100	172309562	1235	1235	1235	1235	0
299	20240227	142000	172309562	1235	1235	1235	1235	1
300	20240227	141900	172308327	1235	1235	1235	1235	1
301	20240227	141800	172307092	1235	1235	1235	1235	35
302	20240227	141700	172263867	1232	1232	1232	1232	0
303	20240227	141600	172263867	1232	1234	1234	1232	4601
304	20240227	141500	166593031	1235	1235	1235	1235	100
305	20240227	141400	166469531	1235	1235	1235	1235	3
306	20240227	141300	166465826	1234	1233	1234	1233	1546
307	20240227	141200	164558064	1233	1233	1233	1233	0
308	20240227	141100	164558064	1233	1233	1233	1233	30
309	20240227	141000	164521074	1234	1234	1234	1234	0
310	20240227	140900	164521074	1234	1234	1234	1234	100
311	20240227	140800	164397674	1234	1233	1234	1233	793
312	20240227	140700	163419645	1233	1233	1233	1233	0
313	20240227	140600	163419645	1233	1235	1235	1233	1500
314	20240227	140500	161569877	1235	1235	1235	1235	1077
315	20240227	140400	160239782	1236	1236	1236	1236	8
316	20240227	140300	160229894	1237	1237	1237	1237	0
317	20240227	140200	160229894	1237	1237	1237	1237	1
318	20240227	140100	160228657	1238	1238	1238	1238	62
319	20240227	140000	160151901	1238	1238	1238	1238	4
320	20240227	135900	160146949	1237	1237	1237	1237	0
321	20240227	135800	160146949	1237	1237	1237	1237	0
322	20240227	135700	160146949	1237	1240	1240	1237	3063
323	20240227	135600	156357718	1240	1240	1240	1240	0
324	20240227	135500	156357718	1240	1240	1240	1240	1088
325	20240227	135400	155008598	1242	1236	1242	1236	500
326	20240227	135300	154390064	1236	1238	1241	1236	1305
327	20240227	135200	152773962	1238	1234	1238	1234	1050
328	20240227	135100	151475075	1235	1234	1235	1234	224
329	20240227	135000	151198502	1234	1234	1234	1234	163
330	20240227	134900	150997360	1234	1234	1234	1234	74
331	20240227	134800	150906044	1234	1234	1234	1234	41
332	20240227	134700	150855450	1234	1235	1235	1234	873
333	20240227	134600	149778162	1235	1235	1235	1235	10
334	20240227	134500	149765812	1238	1238	1238	1238	0
335	20240227	134400	149765812	1238	1236	1238	1236	100
336	20240227	134300	149642056	1235	1236	1236	1235	202
337	20240227	134200	149392386	1235	1235	1235	1235	177
338	20240227	134100	149173791	1235	1235	1235	1235	1000
339	20240227	134000	147938791	1235	1236	1236	1235	750
340	20240227	133900	147012282	1236	1236	1236	1236	0
341	20240227	133800	147012282	1236	1236	1236	1236	0
342	20240227	133700	147012282	1236	1236	1236	1236	0
343	20240227	133600	147012282	1236	1236	1236	1236	1
344	20240227	133500	147011046	1236	1236	1236	1236	0
345	20240227	133400	147011046	1236	1236	1236	1236	0
346	20240227	133300	147011046	1236	1236	1236	1236	480
347	20240227	133200	146417766	1236	1236	1236	1236	0
348	20240227	133100	146417766	1236	1236	1236	1236	30
349	20240227	133000	146380686	1236	1236	1236	1236	0
350	20240227	132900	146380686	1236	1236	1236	1236	0
351	20240227	132800	146380686	1236	1236	1236	1236	28
352	20240227	132700	146346078	1237	1237	1237	1237	1
353	20240227	132600	146344841	1238	1238	1238	1238	0
354	20240227	132500	146344841	1238	1238	1238	1238	0
355	20240227	132400	146344841	1238	1238	1238	1238	1
356	20240227	132300	146343603	1237	1237	1237	1237	0
357	20240227	132200	146343603	1237	1237	1237	1237	0
358	20240227	132100	146343603	1237	1237	1237	1237	740
359	20240227	132000	145428223	1237	1237	1237	1237	0
360	20240227	131900	145428223	1237	1237	1237	1237	0
361	20240227	131800	145428223	1237	1237	1237	1237	0
362	20240227	131700	145428223	1237	1236	1237	1236	188
363	20240227	131600	145195672	1237	1237	1237	1237	10
364	20240227	131500	145183302	1237	1236	1237	1236	75
365	20240227	131400	145090528	1237	1237	1237	1237	1
366	20240227	131300	145089291	1235	1235	1235	1235	0
367	20240227	131200	145089291	1235	1235	1235	1235	0
368	20240227	131100	145089291	1235	1237	1237	1235	1381
369	20240227	131000	143381788	1237	1237	1237	1237	404
370	20240227	130900	142882040	1236	1236	1236	1236	0
371	20240227	130800	142882040	1236	1235	1236	1235	6012
372	20240227	130700	135453209	1235	1235	1235	1235	0
373	20240227	130600	135453209	1235	1235	1235	1235	0
374	20240227	130500	135453209	1235	1235	1235	1235	1
375	20240227	130400	135451974	1235	1236	1236	1235	10000
376	20240227	130300	123099957	1236	1236	1236	1236	300
377	20240227	130200	122729157	1236	1237	1237	1236	4950
378	20240227	130100	116607141	1237	1237	1237	1237	1
379	20240227	130000	116605904	1237	1237	1237	1237	46
380	20240227	125900	116549002	1237	1239	1239	1237	640
381	20240227	125800	115757320	1242	1242	1242	1242	0
382	20240227	125700	115757320	1242	1242	1242	1242	0
383	20240227	125600	115757320	1242	1242	1242	1242	0
384	20240227	125500	115757320	1242	1239	1242	1239	641
385	20240227	125400	114963118	1239	1238	1239	1238	41
386	20240227	125300	114912359	1238	1238	1238	1238	0
387	20240227	125200	114912359	1238	1238	1238	1238	588
388	20240227	125100	114184415	1239	1239	1239	1239	586
389	20240227	125000	113458361	1242	1242	1242	1242	1
390	20240227	124900	113457119	1239	1239	1239	1239	1035
391	20240227	124800	112174754	1239	1239	1239	1239	9
392	20240227	124700	112163603	1239	1239	1239	1239	0
393	20240227	124600	112163603	1239	1239	1239	1239	0
394	20240227	124500	112163603	1239	1239	1239	1239	0
395	20240227	124400	112163603	1239	1239	1239	1239	0
396	20240227	124300	112163603	1239	1239	1239	1239	18
397	20240227	124200	112141301	1239	1239	1239	1239	8
398	20240227	124100	112131389	1237	1237	1237	1237	0
399	20240227	124000	112131389	1237	1237	1237	1237	0
400	20240227	123900	112131389	1237	1237	1237	1237	0
401	20240227	123800	112131389	1237	1237	1237	1237	0
402	20240227	123700	112131389	1237	1237	1237	1237	0
403	20240227	123600	112131389	1237	1237	1237	1237	0
404	20240227	123500	112131389	1237	1237	1237	1237	0
405	20240227	123400	112131389	1237	1237	1237	1237	0
406	20240227	123300	112131389	1237	1237	1237	1237	15
407	20240227	123200	112112834	1238	1238	1238	1238	849
408	20240227	123100	111061772	1238	1238	1238	1238	0
409	20240227	123000	111061772	1238	1238	1238	1238	0
410	20240227	122900	111061772	1238	1238	1238	1238	0
411	20240227	122800	111061772	1238	1238	1238	1238	0
412	20240227	122700	111061772	1238	1238	1238	1238	100
413	20240227	122600	110937972	1239	1239	1239	1239	0
414	20240227	122500	110937972	1239	1239	1239	1239	0
415	20240227	122400	110937972	1239	1239	1239	1239	0
416	20240227	122300	110937972	1239	1239	1239	1239	0
417	20240227	122200	110937972	1239	1239	1239	1239	0
418	20240227	122100	110937972	1239	1238	1239	1238	603
419	20240227	122000	110191056	1238	1238	1238	1238	0
420	20240227	121900	110191056	1238	1238	1238	1238	0
421	20240227	121800	110191056	1238	1237	1238	1237	2005
422	20240227	121700	107710866	1237	1237	1237	1237	0
423	20240227	121600	107710866	1237	1237	1237	1237	0
424	20240227	121500	107710866	1237	1237	1237	1237	15
425	20240227	121400	107692311	1237	1239	1239	1237	62
426	20240227	121300	107615594	1239	1239	1239	1239	0
427	20240227	121200	107615594	1239	1239	1239	1239	27
428	20240227	121100	107582141	1239	1239	1239	1239	0
429	20240227	121000	107582141	1239	1238	1239	1238	90
430	20240227	120900	107470671	1238	1238	1238	1238	70
431	20240227	120800	107384011	1238	1238	1238	1238	200
432	20240227	120700	107136411	1239	1239	1239	1239	211
433	20240227	120600	106874982	1239	1239	1239	1239	0
434	20240227	120500	106874982	1239	1239	1239	1239	360
435	20240227	120400	106428942	1238	1238	1238	1238	0
436	20240227	120300	106428942	1238	1238	1238	1238	0
437	20240227	120200	106428942	1238	1238	1238	1238	0
438	20240227	120100	106428942	1238	1238	1238	1238	0
439	20240227	120000	106428942	1238	1238	1238	1238	3026
440	20240227	115900	102682754	1238	1238	1238	1238	963
441	20240227	115800	101490560	1238	1238	1238	1238	1
442	20240227	115700	101489322	1238	1238	1238	1238	0
443	20240227	115600	101489322	1238	1238	1238	1238	0
444	20240227	115500	101489322	1238	1238	1238	1238	10
445	20240227	115400	101476942	1237	1237	1237	1237	0
446	20240227	115300	101476942	1237	1237	1237	1237	0
447	20240227	115200	101476942	1237	1239	1239	1237	5000
448	20240227	115100	95287692	1242	1242	1242	1242	0
449	20240227	115000	95287692	1242	1242	1242	1242	2
450	20240227	114900	95285208	1242	1242	1242	1242	0
451	20240227	114800	95285208	1242	1242	1242	1242	0
452	20240227	114700	95285208	1242	1242	1242	1242	0
453	20240227	114600	95285208	1242	1240	1242	1240	456
454	20240227	114500	94719312	1238	1238	1238	1238	0
455	20240227	114400	94719312	1238	1238	1238	1238	0
456	20240227	114300	94719312	1238	1238	1238	1238	1000
457	20240227	114200	93481312	1238	1239	1239	1238	650
458	20240227	114100	92676549	1238	1238	1238	1238	0
459	20240227	114000	92676549	1238	1238	1238	1238	0
460	20240227	113900	92676549	1238	1238	1238	1238	0
461	20240227	113800	92676549	1238	1238	1238	1238	0
462	20240227	113700	92676549	1238	1238	1238	1238	0
463	20240227	113600	92676549	1238	1238	1238	1238	30
464	20240227	113500	92639409	1238	1238	1238	1238	92
465	20240227	113400	92525513	1240	1238	1240	1238	1001
466	20240227	113300	91286273	1240	1239	1240	1239	1914
467	20240227	113200	88914826	1239	1239	1239	1239	101
468	20240227	113100	88789687	1239	1239	1239	1239	71
469	20240227	113000	88701718	1238	1238	1238	1238	0
470	20240227	112900	88701718	1238	1238	1238	1238	0
471	20240227	112800	88701718	1238	1238	1238	1238	0
472	20240227	112700	88701718	1238	1238	1238	1238	0
473	20240227	112600	88701718	1238	1239	1239	1238	4
474	20240227	112500	88696764	1238	1238	1238	1238	1
475	20240227	112400	88695526	1238	1239	1239	1238	2175
476	20240227	112300	86001201	1239	1239	1239	1239	27
477	20240227	112200	85967748	1240	1240	1240	1240	752
478	20240227	112100	85035268	1240	1240	1240	1240	1
479	20240227	112000	85034028	1240	1240	1240	1240	500
480	20240227	111900	84414028	1241	1241	1241	1241	0
481	20240227	111800	84414028	1241	1241	1241	1241	0
482	20240227	111700	84414028	1241	1241	1241	1241	2
483	20240227	111600	84411546	1240	1240	1240	1240	400
484	20240227	111500	83915546	1240	1241	1241	1240	799
485	20240227	111400	82924785	1240	1241	1241	1240	2
486	20240227	111300	82922304	1241	1241	1241	1241	0
487	20240227	111200	82922304	1241	1241	1241	1241	0
488	20240227	111100	82922304	1241	1241	1241	1241	0
489	20240227	111000	82922304	1241	1241	1241	1241	0
490	20240227	110900	82922304	1241	1241	1241	1241	0
491	20240227	110800	82922304	1241	1241	1241	1241	5
492	20240227	110700	82916099	1241	1241	1241	1241	0
493	20240227	110600	82916099	1241	1241	1241	1241	0
494	20240227	110500	82916099	1241	1241	1241	1241	0
495	20240227	110400	82916099	1241	1241	1241	1241	0
496	20240227	110300	82916099	1241	1241	1241	1241	0
497	20240227	110200	82916099	1241	1241	1241	1241	1
498	20240227	110100	82914858	1240	1240	1240	1240	1
499	20240227	110000	82913618	1241	1240	1241	1240	59
500	20240227	105900	82840455	1241	1241	1241	1241	0
501	20240227	105800	82840455	1241	1240	1241	1240	83
502	20240227	105700	82737509	1240	1240	1240	1240	11
503	20240227	105600	82723869	1240	1240	1240	1240	0
504	20240227	105500	82723869	1240	1240	1240	1240	1
505	20240227	105400	82722629	1241	1241	1241	1241	0
506	20240227	105300	82722629	1241	1241	1241	1241	161
507	20240227	105200	82522828	1241	1241	1241	1241	0
508	20240227	105100	82522828	1241	1241	1241	1241	4
509	20240227	105000	82517864	1242	1242	1242	1242	0
510	20240227	104900	82517864	1242	1242	1242	1242	0
511	20240227	104800	82517864	1242	1242	1242	1242	0
512	20240227	104700	82517864	1242	1242	1242	1242	0
513	20240227	104600	82517864	1242	1242	1242	1242	0
514	20240227	104500	82517864	1242	1242	1242	1242	0
515	20240227	104400	82517864	1242	1242	1242	1242	170
516	20240227	104300	82306724	1242	1242	1242	1242	36
517	20240227	104200	82262012	1242	1242	1242	1242	2
518	20240227	104100	82259528	1242	1242	1242	1242	0
519	20240227	104000	82259528	1242	1242	1242	1242	500
520	20240227	103900	81638528	1239	1239	1239	1239	0
521	20240227	103800	81638528	1239	1239	1239	1239	0
522	20240227	103700	81638528	1239	1239	1239	1239	0
523	20240227	103600	81638528	1239	1239	1239	1239	0
524	20240227	103500	81638528	1239	1239	1239	1239	0
525	20240227	103400	81638528	1239	1239	1239	1239	0
526	20240227	103300	81638528	1239	1239	1239	1239	0
527	20240227	103200	81638528	1239	1239	1239	1239	21
528	20240227	103100	81612509	1240	1240	1240	1240	50
529	20240227	103000	81550509	1240	1240	1240	1240	100
530	20240227	102900	81426509	1239	1239	1239	1239	0
531	20240227	102800	81426509	1239	1239	1239	1239	0
532	20240227	102700	81426509	1239	1238	1239	1238	2424
533	20240227	102600	78423174	1238	1239	1239	1237	6786
534	20240227	102500	70025963	1239	1239	1239	1239	0
535	20240227	102400	70025963	1239	1241	1241	1239	5000
536	20240227	102300	63829433	1242	1243	1243	1242	33
537	20240227	102200	63788423	1244	1244	1244	1244	0
538	20240227	102100	63788423	1244	1244	1244	1244	52
539	20240227	102000	63723735	1244	1244	1244	1244	1
540	20240227	101900	63722491	1244	1243	1244	1241	5251
541	20240227	101800	57203926	1245	1245	1245	1245	0
542	20240227	101700	57203926	1245	1245	1245	1245	1
543	20240227	101600	57202681	1243	1243	1243	1243	1925
544	20240227	101500	54809906	1243	1243	1243	1243	1
545	20240227	101400	54808663	1243	1243	1243	1243	843
546	20240227	101300	53760814	1245	1245	1245	1245	1
547	20240227	101200	53759569	1246	1246	1246	1246	0
548	20240227	101100	53759569	1246	1246	1246	1246	0
549	20240227	101000	53759569	1246	1246	1246	1246	0
550	20240227	100900	53759569	1246	1246	1246	1246	0
551	20240227	100800	53759569	1246	1246	1246	1246	0
552	20240227	100700	53759569	1246	1246	1246	1246	1
553	20240227	100600	53758323	1243	1243	1243	1243	0
554	20240227	100500	53758323	1243	1243	1243	1243	851
555	20240227	100400	52700530	1243	1246	1246	1243	31
556	20240227	100300	52661991	1245	1245	1245	1242	503
557	20240227	100200	52037254	1243	1243	1243	1243	0
558	20240227	100100	52037254	1243	1243	1243	1242	1327
559	20240227	100000	50389033	1243	1243	1243	1243	102
560	20240227	095900	50262247	1243	1243	1243	1242	63
561	20240227	095800	50183948	1242	1244	1244	1242	35
562	20240227	095700	50140429	1247	1247	1247	1247	0
563	20240227	095600	50140429	1247	1243	1247	1243	494
564	20240227	095500	49526383	1243	1243	1243	1243	0
565	20240227	095400	49526383	1243	1243	1243	1243	314
566	20240227	095300	49136081	1243	1243	1243	1243	773
567	20240227	095200	48175242	1241	1246	1246	1241	8969
568	20240227	095100	37024886	1246	1246	1246	1246	1
569	20240227	095000	37023640	1247	1247	1247	1247	0
570	20240227	094900	37023640	1247	1247	1247	1247	0
571	20240227	094800	37023640	1247	1247	1247	1247	0
572	20240227	094700	37023640	1247	1247	1247	1247	0
573	20240227	094600	37023640	1247	1247	1247	1247	1
574	20240227	094500	37022393	1246	1246	1246	1246	0
575	20240227	094400	37022393	1246	1246	1246	1246	1
576	20240227	094300	37021147	1247	1247	1247	1247	0
577	20240227	094200	37021147	1247	1247	1247	1247	0
578	20240227	094100	37021147	1247	1247	1247	1247	1
579	20240227	094000	37019900	1247	1247	1247	1247	4
580	20240227	093900	37014912	1247	1247	1247	1247	50
581	20240227	093800	36952562	1247	1246	1247	1246	991
582	20240227	093700	35717740	1246	1246	1246	1246	448
583	20240227	093600	35159532	1248	1248	1248	1248	50
584	20240227	093500	35097132	1248	1248	1248	1248	1
585	20240227	093400	35095884	1248	1248	1248	1248	10
586	20240227	093300	35083404	1248	1246	1248	1246	3
587	20240227	093200	35079663	1248	1248	1248	1248	0
588	20240227	093100	35079663	1248	1248	1248	1248	1
589	20240227	093000	35078415	1248	1248	1248	1248	1
590	20240227	092900	35077167	1246	1247	1248	1246	1152
591	20240227	092800	33640632	1247	1247	1247	1247	422
592	20240227	092700	33114398	1247	1247	1247	1247	0
593	20240227	092600	33114398	1247	1247	1247	1247	1
594	20240227	092500	33113151	1248	1248	1248	1248	1001
595	20240227	092400	31863903	1247	1248	1248	1247	603
596	20240227	092300	31111961	1247	1248	1248	1247	3
597	20240227	092200	31108218	1248	1248	1248	1248	0
598	20240227	092100	31108218	1248	1249	1249	1248	600
599	20240227	092000	30359156	1250	1251	1251	1250	23
600	20240227	091900	30330405	1250	1251	1252	1250	1275
601	20240227	091800	28736325	1252	1251	1252	1251	3
602	20240227	091700	28732571	1251	1253	1253	1251	2
603	20240227	091600	28730067	1251	1250	1251	1250	6695
604	20240227	091500	20356307	1250	1250	1250	1250	101
605	20240227	091400	20230057	1251	1251	1251	1251	151
606	20240227	091300	20041156	1250	1249	1250	1249	3322
607	20240227	091200	15890423	1250	1250	1250	1249	953
608	20240227	091100	14699316	1250	1251	1251	1250	2
609	20240227	091000	14696815	1251	1251	1251	1250	773
610	20240227	090900	13730092	1251	1251	1251	1251	316
611	20240227	090800	13334776	1255	1253	1255	1252	2058
612	20240227	090700	10757998	1253	1254	1254	1253	323
613	20240227	090600	10353265	1255	1255	1255	1255	160
614	20240227	090500	10152465	1258	1262	1262	1258	1838
615	20240227	090400	7839511	1262	1254	1262	1254	10
616	20240227	090300	7826963	1259	1260	1261	1259	2066
617	20240227	090200	5225051	1261	1261	1261	1261	9
618	20240227	090100	5213702	1262	1262	1264	1262	1015
619	20240227	090000	3931097	1253	1267	1267	1251	3107