KissMeData/005820/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184500	81615480	17640	17640	17640	17640	151
3	20240227	184400	81615480	17640	17640	17640	17640	0
4	20240227	184300	81615480	17640	17640	17640	17640	0
5	20240227	184200	81615480	17640	17640	17640	17640	0
6	20240227	184100	81615480	17640	17640	17640	17640	0
7	20240227	184000	81615480	17640	17640	17640	17640	0
8	20240227	183900	81615480	17640	17640	17640	17640	0
9	20240227	183800	81615480	17640	17640	17640	17640	0
10	20240227	183700	81615480	17640	17640	17640	17640	0
11	20240227	183600	81615480	17640	17640	17640	17640	0
12	20240227	183500	81615480	17640	17640	17640	17640	0
13	20240227	183400	81615480	17640	17640	17640	17640	0
14	20240227	183300	81615480	17640	17640	17640	17640	0
15	20240227	183200	81615480	17640	17640	17640	17640	0
16	20240227	183100	81615480	17640	17640	17640	17640	0
17	20240227	183000	81615480	17640	17640	17640	17640	0
18	20240227	182900	81615480	17640	17640	17640	17640	0
19	20240227	182800	81615480	17640	17640	17640	17640	0
20	20240227	182700	81615480	17640	17640	17640	17640	0
21	20240227	182600	81615480	17640	17640	17640	17640	0
22	20240227	182500	81615480	17640	17640	17640	17640	0
23	20240227	182400	81615480	17640	17640	17640	17640	0
24	20240227	182300	81615480	17640	17640	17640	17640	0
25	20240227	182200	81615480	17640	17640	17640	17640	0
26	20240227	182100	81615480	17640	17640	17640	17640	0
27	20240227	182000	81615480	17640	17640	17640	17640	0
28	20240227	181900	81615480	17640	17640	17640	17640	0
29	20240227	181800	81615480	17640	17640	17640	17640	0
30	20240227	181700	81615480	17640	17640	17640	17640	0
31	20240227	181600	81615480	17640	17640	17640	17640	0
32	20240227	181500	81615480	17640	17640	17640	17640	151
33	20240227	181400	81615480	17640	17640	17640	17640	0
34	20240227	181300	81615480	17640	17640	17640	17640	0
35	20240227	181200	81615480	17640	17640	17640	17640	0
36	20240227	181100	81615480	17640	17640	17640	17640	0
37	20240227	181000	81615480	17640	17640	17640	17640	0
38	20240227	180900	81615480	17640	17640	17640	17640	0
39	20240227	180800	81615480	17640	17640	17640	17640	0
40	20240227	180700	81615480	17640	17640	17640	17640	0
41	20240227	180600	81615480	17640	17640	17640	17640	0
42	20240227	180500	81615480	17640	17640	17640	17640	0
43	20240227	180400	81615480	17640	17640	17640	17640	0
44	20240227	180300	81615480	17640	17640	17640	17640	0
45	20240227	180200	81615480	17640	17640	17640	17640	0
46	20240227	180100	81615480	17640	17640	17640	17640	0
47	20240227	180000	81615480	17640	17640	17640	17640	0
48	20240227	175900	81615480	17640	17640	17640	17640	0
49	20240227	175800	81615480	17640	17640	17640	17640	0
50	20240227	175700	81615480	17640	17640	17640	17640	0
51	20240227	175600	81615480	17640	17640	17640	17640	0
52	20240227	175500	81615480	17640	17640	17640	17640	0
53	20240227	175400	81615480	17640	17640	17640	17640	0
54	20240227	175300	81615480	17640	17640	17640	17640	0
55	20240227	175200	81615480	17640	17640	17640	17640	0
56	20240227	175100	81615480	17640	17640	17640	17640	0
57	20240227	175000	81615480	17640	17640	17640	17640	0
58	20240227	174900	81615480	17640	17640	17640	17640	0
59	20240227	174800	81615480	17640	17640	17640	17640	0
60	20240227	174700	81615480	17640	17640	17640	17640	0
61	20240227	174600	81615480	17640	17640	17640	17640	0
62	20240227	174500	81615480	17640	17640	17640	17640	151
63	20240227	174400	81615480	17640	17640	17640	17640	0
64	20240227	174300	81615480	17640	17640	17640	17640	0
65	20240227	174200	81615480	17640	17640	17640	17640	0
66	20240227	174100	81615480	17640	17640	17640	17640	0
67	20240227	174000	81615480	17640	17640	17640	17640	0
68	20240227	173900	81615480	17640	17640	17640	17640	0
69	20240227	173800	81615480	17640	17640	17640	17640	0
70	20240227	173700	81615480	17640	17640	17640	17640	0
71	20240227	173600	81615480	17640	17640	17640	17640	0
72	20240227	173500	81615480	17640	17640	17640	17640	0
73	20240227	173400	81615480	17640	17640	17640	17640	0
74	20240227	173300	81615480	17640	17640	17640	17640	0
75	20240227	173200	81615480	17640	17640	17640	17640	0
76	20240227	173100	81615480	17640	17640	17640	17640	0
77	20240227	173000	81615480	17640	17640	17640	17640	0
78	20240227	172900	81615480	17640	17640	17640	17640	0
79	20240227	172800	81615480	17640	17640	17640	17640	0
80	20240227	172700	81615480	17640	17640	17640	17640	0
81	20240227	172600	81615480	17640	17640	17640	17640	0
82	20240227	172500	81615480	17640	17640	17640	17640	0
83	20240227	172400	81615480	17640	17640	17640	17640	0
84	20240227	172300	81615480	17640	17640	17640	17640	0
85	20240227	172200	81615480	17640	17640	17640	17640	0
86	20240227	172100	81615480	17640	17640	17640	17640	0
87	20240227	172000	81615480	17640	17640	17640	17640	0
88	20240227	171900	81615480	17640	17640	17640	17640	0
89	20240227	171800	81615480	17640	17640	17640	17640	0
90	20240227	171700	81615480	17640	17640	17640	17640	0
91	20240227	171600	81615480	17640	17640	17640	17640	0
92	20240227	171500	81615480	17640	17640	17640	17640	151
93	20240227	171400	81615480	17640	17640	17640	17640	0
94	20240227	171300	81615480	17640	17640	17640	17640	0
95	20240227	171200	81615480	17640	17640	17640	17640	0
96	20240227	171100	81615480	17640	17640	17640	17640	0
97	20240227	171000	81615480	17640	17640	17640	17640	0
98	20240227	170900	81615480	17640	17640	17640	17640	0
99	20240227	170800	81615480	17640	17640	17640	17640	0
100	20240227	170700	81615480	17640	17640	17640	17640	0
101	20240227	170600	81615480	17640	17640	17640	17640	0
102	20240227	170500	81615480	17640	17640	17640	17640	0
103	20240227	170400	81615480	17640	17640	17640	17640	0
104	20240227	170300	81615480	17640	17640	17640	17640	0
105	20240227	170200	81615480	17640	17640	17640	17640	0
106	20240227	170100	81615480	17640	17640	17640	17640	0
107	20240227	170000	81615480	17640	17640	17640	17640	0
108	20240227	165900	81615480	17640	17640	17640	17640	0
109	20240227	165800	81615480	17640	17640	17640	17640	0
110	20240227	165700	81615480	17640	17640	17640	17640	0
111	20240227	165600	81615480	17640	17640	17640	17640	0
112	20240227	165500	81615480	17640	17640	17640	17640	0
113	20240227	165400	81615480	17640	17640	17640	17640	0
114	20240227	165300	81615480	17640	17640	17640	17640	0
115	20240227	165200	81615480	17640	17640	17640	17640	0
116	20240227	165100	81615480	17640	17640	17640	17640	0
117	20240227	165000	81615480	17640	17640	17640	17640	0
118	20240227	164900	81615480	17640	17640	17640	17640	0
119	20240227	164800	81615480	17640	17640	17640	17640	0
120	20240227	164700	81615480	17640	17640	17640	17640	0
121	20240227	164600	81615480	17640	17640	17640	17640	0
122	20240227	164500	81615480	17640	17640	17640	17640	151
123	20240227	164400	81615480	17640	17640	17640	17640	0
124	20240227	164300	81615480	17640	17640	17640	17640	0
125	20240227	164200	81615480	17640	17640	17640	17640	0
126	20240227	164100	81615480	17640	17640	17640	17640	0
127	20240227	164000	81615480	17640	17640	17640	17640	0
128	20240227	163900	81615480	17640	17640	17640	17640	0
129	20240227	163800	81615480	17640	17640	17640	17640	0
130	20240227	163700	81615480	17640	17640	17640	17640	0
131	20240227	163600	81615480	17640	17640	17640	17640	0
132	20240227	163500	81615480	17640	17640	17640	17640	0
133	20240227	163400	81615480	17640	17640	17640	17640	0
134	20240227	163300	81615480	17640	17640	17640	17640	0
135	20240227	163200	81615480	17640	17640	17640	17640	0
136	20240227	163100	81615480	17640	17640	17640	17640	0
137	20240227	163000	81615480	17640	17640	17640	17640	0
138	20240227	162900	81615480	17640	17640	17640	17640	0
139	20240227	162800	81615480	17640	17640	17640	17640	0
140	20240227	162700	81615480	17640	17640	17640	17640	0
141	20240227	162600	81615480	17640	17640	17640	17640	0
142	20240227	162500	81615480	17640	17640	17640	17640	0
143	20240227	162400	81615480	17640	17640	17640	17640	0
144	20240227	162300	81615480	17640	17640	17640	17640	0
145	20240227	162200	81615480	17640	17640	17640	17640	0
146	20240227	162100	81615480	17640	17640	17640	17640	0
147	20240227	162000	81615480	17640	17640	17640	17640	0
148	20240227	161900	81615480	17640	17640	17640	17640	0
149	20240227	161800	81615480	17640	17640	17640	17640	0
150	20240227	161700	81615480	17640	17640	17640	17640	0
151	20240227	161600	81615480	17640	17640	17640	17640	0
152	20240227	161500	81615480	17640	17640	17640	17640	151
153	20240227	161400	81615480	17640	17640	17640	17640	0
154	20240227	161300	81615480	17640	17640	17640	17640	0
155	20240227	161200	81615480	17640	17640	17640	17640	0
156	20240227	161100	81615480	17640	17640	17640	17640	0
157	20240227	161000	81615480	17640	17640	17640	17640	0
158	20240227	160900	81615480	17640	17640	17640	17640	0
159	20240227	160800	81615480	17640	17640	17640	17640	0
160	20240227	160700	81615480	17640	17640	17640	17640	0
161	20240227	160600	81615480	17640	17640	17640	17640	0
162	20240227	160500	81615480	17640	17640	17640	17640	0
163	20240227	160400	81615480	17640	17640	17640	17640	0
164	20240227	160300	81615480	17640	17640	17640	17640	0
165	20240227	160200	81615480	17640	17640	17640	17640	0
166	20240227	160100	81615480	17640	17640	17640	17640	0
167	20240227	160000	81615480	17640	17640	17640	17640	0
168	20240227	155900	81615480	17640	17640	17640	17640	0
169	20240227	155800	81615480	17640	17640	17640	17640	0
170	20240227	155700	81615480	17640	17640	17640	17640	0
171	20240227	155600	81615480	17640	17640	17640	17640	0
172	20240227	155500	81615480	17640	17640	17640	17640	0
173	20240227	155400	81615480	17640	17640	17640	17640	0
174	20240227	155300	81615480	17640	17640	17640	17640	0
175	20240227	155200	81615480	17640	17640	17640	17640	0
176	20240227	155100	81615480	17640	17640	17640	17640	0
177	20240227	155000	81615480	17640	17640	17640	17640	0
178	20240227	154900	81615480	17640	17640	17640	17640	0
179	20240227	154800	81615480	17640	17640	17640	17640	0
180	20240227	154700	81615480	17640	17640	17640	17640	0
181	20240227	154600	81615480	17640	17640	17640	17640	0
182	20240227	154500	81615480	17640	17640	17640	17640	151
183	20240227	154400	81615480	17640	17640	17640	17640	0
184	20240227	154300	81615480	17640	17640	17640	17640	0
185	20240227	154200	81615480	17640	17640	17640	17640	0
186	20240227	154100	81615480	17640	17640	17640	17640	0
187	20240227	154000	81615480	17640	17640	17640	17640	0
188	20240227	153900	81615480	17640	17640	17640	17640	0
189	20240227	153800	81615480	17640	17640	17640	17640	0
190	20240227	153700	81615480	17640	17640	17640	17640	0
191	20240227	153600	81615480	17640	17640	17640	17640	0
192	20240227	153500	81615480	17640	17640	17640	17640	0
193	20240227	153400	81615480	17640	17640	17640	17640	0
194	20240227	153300	81615480	17640	17640	17640	17640	0
195	20240227	153200	81615480	17640	17640	17640	17640	0
196	20240227	153100	81615480	17640	17640	17640	17640	0
197	20240227	153000	81615480	17640	17640	17640	17640	151
198	20240227	152900	78951840	17650	17650	17650	17650	0
199	20240227	152800	78951840	17650	17650	17650	17650	0
200	20240227	152700	78951840	17650	17650	17650	17650	0
201	20240227	152600	78951840	17650	17650	17650	17650	0
202	20240227	152500	78951840	17650	17650	17650	17650	0
203	20240227	152400	78951840	17650	17650	17650	17650	0
204	20240227	152300	78951840	17650	17650	17650	17650	0
205	20240227	152200	78951840	17650	17650	17650	17650	0
206	20240227	152100	78951840	17650	17650	17650	17650	0
207	20240227	152000	78951840	17650	17650	17650	17650	0
208	20240227	151900	78951840	17650	17650	17650	17650	4
209	20240227	151800	78881240	17650	17650	17650	17650	0
210	20240227	151700	78881240	17650	17650	17650	17650	53
211	20240227	151600	77945790	17700	17700	17700	17700	0
212	20240227	151500	77945790	17700	17650	17700	17640	440
213	20240227	151400	70161450	17690	17690	17690	17690	0
214	20240227	151300	70161450	17690	17690	17690	17690	0
215	20240227	151200	70161450	17690	17690	17690	17690	0
216	20240227	151100	70161450	17690	17690	17690	17690	0
217	20240227	151000	70161450	17690	17690	17690	17690	1
218	20240227	150900	70143760	17660	17660	17660	17660	0
219	20240227	150800	70143760	17660	17660	17660	17660	0
220	20240227	150700	70143760	17660	17660	17660	17660	0
221	20240227	150600	70143760	17660	17660	17660	17660	4
222	20240227	150500	70073120	17670	17670	17670	17670	2
223	20240227	150400	70037780	17650	17650	17650	17650	0
224	20240227	150300	70037780	17650	17650	17650	17650	3
225	20240227	150200	69984830	17650	17650	17650	17650	103
226	20240227	150100	68166880	17660	17660	17660	17660	0
227	20240227	150000	68166880	17660	17660	17660	17660	0
228	20240227	145900	68166880	17660	17660	17660	17660	0
229	20240227	145800	68166880	17660	17660	17660	17660	0
230	20240227	145700	68166880	17660	17660	17660	17660	0
231	20240227	145600	68166880	17660	17660	17660	17660	1
232	20240227	145500	68149220	17650	17650	17650	17650	0
233	20240227	145400	68149220	17650	17650	17650	17650	4
234	20240227	145300	68078620	17650	17650	17650	17650	0
235	20240227	145200	68078620	17650	17650	17650	17650	0
236	20240227	145100	68078620	17650	17650	17650	17650	0
237	20240227	145000	68078620	17650	17650	17650	17650	0
238	20240227	144900	68078620	17650	17650	17650	17650	3
239	20240227	144800	68025670	17640	17640	17640	17640	0
240	20240227	144700	68025670	17640	17640	17640	17640	0
241	20240227	144600	68025670	17640	17640	17640	17640	0
242	20240227	144500	68025670	17640	17640	17640	17640	0
243	20240227	144400	68025670	17640	17640	17640	17640	0
244	20240227	144300	68025670	17640	17640	17640	17640	0
245	20240227	144200	68025670	17640	17650	17650	17640	4
246	20240227	144100	67955100	17660	17660	17660	17660	0
247	20240227	144000	67955100	17660	17660	17660	17660	101
248	20240227	143900	66171440	17680	17680	17680	17680	100
249	20240227	143800	64403440	17670	17670	17670	17670	0
250	20240227	143700	64403440	17670	17670	17670	17670	0
251	20240227	143600	64403440	17670	17670	17670	17670	0
252	20240227	143500	64403440	17670	17670	17670	17670	0
253	20240227	143400	64403440	17670	17670	17670	17670	0
254	20240227	143300	64403440	17670	17670	17670	17670	0
255	20240227	143200	64403440	17670	17670	17670	17670	0
256	20240227	143100	64403440	17670	17670	17670	17670	0
257	20240227	143000	64403440	17670	17670	17670	17670	0
258	20240227	142900	64403440	17670	17670	17670	17670	0
259	20240227	142800	64403440	17670	17670	17670	17670	0
260	20240227	142700	64403440	17670	17670	17670	17670	0
261	20240227	142600	64403440	17670	17670	17670	17670	0
262	20240227	142500	64403440	17670	17670	17670	17670	0
263	20240227	142400	64403440	17670	17670	17670	17670	0
264	20240227	142300	64403440	17670	17670	17670	17670	0
265	20240227	142200	64403440	17670	17670	17670	17670	0
266	20240227	142100	64403440	17670	17670	17670	17670	0
267	20240227	142000	64403440	17670	17670	17670	17670	0
268	20240227	141900	64403440	17670	17670	17670	17670	0
269	20240227	141800	64403440	17670	17670	17670	17670	0
270	20240227	141700	64403440	17670	17670	17670	17670	0
271	20240227	141600	64403440	17670	17670	17670	17670	0
272	20240227	141500	64403440	17670	17670	17670	17670	0
273	20240227	141400	64403440	17670	17670	17670	17670	0
274	20240227	141300	64403440	17670	17670	17670	17670	0
275	20240227	141200	64403440	17670	17670	17670	17670	0
276	20240227	141100	64403440	17670	17670	17670	17670	0
277	20240227	141000	64403440	17670	17670	17670	17670	0
278	20240227	140900	64403440	17670	17670	17670	17670	0
279	20240227	140800	64403440	17670	17670	17670	17670	0
280	20240227	140700	64403440	17670	17670	17670	17670	0
281	20240227	140600	64403440	17670	17670	17670	17670	0
282	20240227	140500	64403440	17670	17670	17670	17670	0
283	20240227	140400	64403440	17670	17670	17670	17670	0
284	20240227	140300	64403440	17670	17670	17670	17670	0
285	20240227	140200	64403440	17670	17670	17670	17670	0
286	20240227	140100	64403440	17670	17670	17670	17670	1
287	20240227	140000	64385770	17660	17660	17660	17660	0
288	20240227	135900	64385770	17660	17660	17660	17660	0
289	20240227	135800	64385770	17660	17660	17660	17660	0
290	20240227	135700	64385770	17660	17660	17660	17660	0
291	20240227	135600	64385770	17660	17660	17660	17660	0
292	20240227	135500	64385770	17660	17660	17660	17660	0
293	20240227	135400	64385770	17660	17660	17660	17660	0
294	20240227	135300	64385770	17660	17660	17660	17660	0
295	20240227	135200	64385770	17660	17660	17660	17660	0
296	20240227	135100	64385770	17660	17660	17660	17660	0
297	20240227	135000	64385770	17660	17660	17660	17660	0
298	20240227	134900	64385770	17660	17660	17660	17660	0
299	20240227	134800	64385770	17660	17660	17660	17660	0
300	20240227	134700	64385770	17660	17660	17660	17660	0
301	20240227	134600	64385770	17660	17660	17660	17660	0
302	20240227	134500	64385770	17660	17660	17660	17660	0
303	20240227	134400	64385770	17660	17660	17660	17660	0
304	20240227	134300	64385770	17660	17660	17660	17660	0
305	20240227	134200	64385770	17660	17660	17660	17660	0
306	20240227	134100	64385770	17660	17660	17660	17660	0
307	20240227	134000	64385770	17660	17660	17660	17660	0
308	20240227	133900	64385770	17660	17660	17660	17660	0
309	20240227	133800	64385770	17660	17660	17660	17660	0
310	20240227	133700	64385770	17660	17660	17660	17660	0
311	20240227	133600	64385770	17660	17660	17660	17660	0
312	20240227	133500	64385770	17660	17660	17660	17660	0
313	20240227	133400	64385770	17660	17660	17660	17660	0
314	20240227	133300	64385770	17660	17660	17660	17660	0
315	20240227	133200	64385770	17660	17660	17660	17660	0
316	20240227	133100	64385770	17660	17660	17660	17660	0
317	20240227	133000	64385770	17660	17660	17660	17660	0
318	20240227	132900	64385770	17660	17660	17660	17660	0
319	20240227	132800	64385770	17660	17660	17660	17660	0
320	20240227	132700	64385770	17660	17660	17660	17660	28
321	20240227	132600	63891290	17660	17660	17660	17660	39
322	20240227	132500	63202550	17660	17660	17660	17660	0
323	20240227	132400	63202550	17660	17660	17660	17660	0
324	20240227	132300	63202550	17660	17660	17660	17660	0
325	20240227	132200	63202550	17660	17660	17660	17660	0
326	20240227	132100	63202550	17660	17660	17660	17660	1
327	20240227	132000	63184890	17660	17660	17660	17660	1
328	20240227	131900	63167230	17660	17660	17660	17660	31
329	20240227	131800	62619770	17640	17640	17640	17640	0
330	20240227	131700	62619770	17640	17640	17640	17640	0
331	20240227	131600	62619770	17640	17640	17640	17640	100
332	20240227	131500	60855770	17660	17660	17660	17660	0
333	20240227	131400	60855770	17660	17660	17660	17660	0
334	20240227	131300	60855770	17660	17660	17660	17660	0
335	20240227	131200	60855770	17660	17660	17660	17660	5
336	20240227	131100	60767470	17650	17650	17650	17650	0
337	20240227	131000	60767470	17650	17650	17650	17650	0
338	20240227	130900	60767470	17650	17650	17650	17650	0
339	20240227	130800	60767470	17650	17650	17650	17650	0
340	20240227	130700	60767470	17650	17650	17650	17650	0
341	20240227	130600	60767470	17650	17650	17650	17650	0
342	20240227	130500	60767470	17650	17650	17650	17650	0
343	20240227	130400	60767470	17650	17650	17650	17650	0
344	20240227	130300	60767470	17650	17650	17650	17650	0
345	20240227	130200	60767470	17650	17650	17650	17650	0
346	20240227	130100	60767470	17650	17650	17650	17650	6
347	20240227	130000	60661570	17650	17650	17650	17650	0
348	20240227	125900	60661570	17650	17650	17650	17650	0
349	20240227	125800	60661570	17650	17650	17650	17650	0
350	20240227	125700	60661570	17650	17650	17650	17650	0
351	20240227	125600	60661570	17650	17650	17650	17650	0
352	20240227	125500	60661570	17650	17650	17650	17650	0
353	20240227	125400	60661570	17650	17650	17650	17650	0
354	20240227	125300	60661570	17650	17650	17650	17650	0
355	20240227	125200	60661570	17650	17650	17650	17650	0
356	20240227	125100	60661570	17650	17650	17650	17650	0
357	20240227	125000	60661570	17650	17650	17650	17650	0
358	20240227	124900	60661570	17650	17650	17650	17650	0
359	20240227	124800	60661570	17650	17650	17650	17650	0
360	20240227	124700	60661570	17650	17650	17650	17650	0
361	20240227	124600	60661570	17650	17650	17650	17650	0
362	20240227	124500	60661570	17650	17650	17650	17650	0
363	20240227	124400	60661570	17650	17660	17660	17650	26
364	20240227	124300	60202640	17680	17680	17680	17680	0
365	20240227	124200	60202640	17680	17680	17680	17680	0
366	20240227	124100	60202640	17680	17680	17680	17680	0
367	20240227	124000	60202640	17680	17680	17680	17680	0
368	20240227	123900	60202640	17680	17680	17680	17680	0
369	20240227	123800	60202640	17680	17680	17680	17680	0
370	20240227	123700	60202640	17680	17680	17680	17680	0
371	20240227	123600	60202640	17680	17680	17680	17680	0
372	20240227	123500	60202640	17680	17680	17680	17680	26
373	20240227	123400	59742960	17630	17630	17630	17630	4
374	20240227	123300	59672440	17630	17630	17630	17630	0
375	20240227	123200	59672440	17630	17630	17630	17630	0
376	20240227	123100	59672440	17630	17630	17630	17630	0
377	20240227	123000	59672440	17630	17630	17630	17630	0
378	20240227	122900	59672440	17630	17630	17630	17630	0
379	20240227	122800	59672440	17630	17630	17630	17630	0
380	20240227	122700	59672440	17630	17630	17630	17630	0
381	20240227	122600	59672440	17630	17630	17630	17630	0
382	20240227	122500	59672440	17630	17630	17630	17630	0
383	20240227	122400	59672440	17630	17630	17630	17630	0
384	20240227	122300	59672440	17630	17630	17630	17630	0
385	20240227	122200	59672440	17630	17630	17630	17630	0
386	20240227	122100	59672440	17630	17630	17630	17630	0
387	20240227	122000	59672440	17630	17630	17630	17630	0
388	20240227	121900	59672440	17630	17630	17630	17630	125
389	20240227	121800	57468690	17630	17630	17630	17630	0
390	20240227	121700	57468690	17630	17630	17630	17630	0
391	20240227	121600	57468690	17630	17630	17630	17630	0
392	20240227	121500	57468690	17630	17630	17630	17630	0
393	20240227	121400	57468690	17630	17630	17630	17630	210
394	20240227	121300	53766390	17630	17630	17630	17630	204
395	20240227	121200	50169870	17630	17630	17630	17630	105
396	20240227	121100	48318720	17630	17630	17630	17630	33
397	20240227	121000	47736930	17630	17630	17630	17630	0
398	20240227	120900	47736930	17630	17640	17640	17630	100
399	20240227	120800	45973860	17640	17640	17640	17640	0
400	20240227	120700	45973860	17640	17640	17640	17640	0
401	20240227	120600	45973860	17640	17640	17640	17640	0
402	20240227	120500	45973860	17640	17640	17640	17640	0
403	20240227	120400	45973860	17640	17640	17640	17640	0
404	20240227	120300	45973860	17640	17640	17640	17640	0
405	20240227	120200	45973860	17640	17640	17640	17640	1
406	20240227	120100	45956220	17680	17640	17680	17640	2
407	20240227	120000	45920900	17630	17630	17630	17630	0
408	20240227	115900	45920900	17630	17630	17630	17630	0
409	20240227	115800	45920900	17630	17630	17630	17630	0
410	20240227	115700	45920900	17630	17630	17630	17630	0
411	20240227	115600	45920900	17630	17630	17630	17630	2
412	20240227	115500	45885640	17630	17640	17640	17630	106
413	20240227	115400	44016180	17650	17650	17650	17650	0
414	20240227	115300	44016180	17650	17650	17650	17650	0
415	20240227	115200	44016180	17650	17650	17650	17650	0
416	20240227	115100	44016180	17650	17650	17650	17650	0
417	20240227	115000	44016180	17650	17650	17650	17650	0
418	20240227	114900	44016180	17650	17650	17650	17650	0
419	20240227	114800	44016180	17650	17650	17650	17650	0
420	20240227	114700	44016180	17650	17650	17650	17650	0
421	20240227	114600	44016180	17650	17650	17650	17650	0
422	20240227	114500	44016180	17650	17650	17650	17650	0
423	20240227	114400	44016180	17650	17650	17650	17650	2
424	20240227	114300	43980880	17640	17640	17640	17640	0
425	20240227	114200	43980880	17640	17640	17640	17640	0
426	20240227	114100	43980880	17640	17640	17640	17640	4
427	20240227	114000	43910320	17630	17630	17630	17630	4
428	20240227	113900	43839800	17630	17630	17630	17630	124
429	20240227	113800	41653680	17630	17630	17630	17630	0
430	20240227	113700	41653680	17630	17630	17630	17630	0
431	20240227	113600	41653680	17630	17630	17630	17630	0
432	20240227	113500	41653680	17630	17630	17630	17630	0
433	20240227	113400	41653680	17630	17630	17630	17630	0
434	20240227	113300	41653680	17630	17630	17630	17630	0
435	20240227	113200	41653680	17630	17630	17630	17630	0
436	20240227	113100	41653680	17630	17630	17630	17630	0
437	20240227	113000	41653680	17630	17630	17630	17630	0
438	20240227	112900	41653680	17630	17630	17630	17630	0
439	20240227	112800	41653680	17630	17630	17630	17630	0
440	20240227	112700	41653680	17630	17630	17630	17630	29
441	20240227	112600	41142410	17630	17630	17630	17630	40
442	20240227	112500	40437210	17630	17650	17650	17630	60
443	20240227	112400	39379060	17660	17660	17660	17660	0
444	20240227	112300	39379060	17660	17660	17660	17660	0
445	20240227	112200	39379060	17660	17660	17660	17660	0
446	20240227	112100	39379060	17660	17660	17660	17660	0
447	20240227	112000	39379060	17660	17660	17660	17660	0
448	20240227	111900	39379060	17660	17660	17660	17660	0
449	20240227	111800	39379060	17660	17660	17660	17660	0
450	20240227	111700	39379060	17660	17660	17660	17660	0
451	20240227	111600	39379060	17660	17660	17660	17660	0
452	20240227	111500	39379060	17660	17660	17660	17660	0
453	20240227	111400	39379060	17660	17660	17660	17660	0
454	20240227	111300	39379060	17660	17660	17660	17660	0
455	20240227	111200	39379060	17660	17660	17660	17660	0
456	20240227	111100	39379060	17660	17660	17660	17660	1
457	20240227	111000	39361400	17700	17700	17700	17700	0
458	20240227	110900	39361400	17700	17700	17700	17700	0
459	20240227	110800	39361400	17700	17700	17700	17700	0
460	20240227	110700	39361400	17700	17700	17700	17700	0
461	20240227	110600	39361400	17700	17700	17700	17700	0
462	20240227	110500	39361400	17700	17700	17700	17700	0
463	20240227	110400	39361400	17700	17700	17700	17700	0
464	20240227	110300	39361400	17700	17700	17700	17700	0
465	20240227	110200	39361400	17700	17700	17700	17700	0
466	20240227	110100	39361400	17700	17700	17700	17700	0
467	20240227	110000	39361400	17700	17700	17700	17700	0
468	20240227	105900	39361400	17700	17680	17700	17680	68
469	20240227	105800	38158970	17700	17700	17700	17700	0
470	20240227	105700	38158970	17700	17700	17700	17700	0
471	20240227	105600	38158970	17700	17700	17700	17700	0
472	20240227	105500	38158970	17700	17700	17700	17700	0
473	20240227	105400	38158970	17700	17700	17700	17700	0
474	20240227	105300	38158970	17700	17700	17700	17700	0
475	20240227	105200	38158970	17700	17700	17700	17700	0
476	20240227	105100	38158970	17700	17700	17700	17700	0
477	20240227	105000	38158970	17700	17700	17700	17700	106
478	20240227	104900	36282770	17700	17700	17700	17700	0
479	20240227	104800	36282770	17700	17700	17700	17700	0
480	20240227	104700	36282770	17700	17700	17700	17700	0
481	20240227	104600	36282770	17700	17700	17700	17700	0
482	20240227	104500	36282770	17700	17700	17700	17700	6
483	20240227	104400	36176570	17760	17760	17760	17760	0
484	20240227	104300	36176570	17760	17760	17760	17760	0
485	20240227	104200	36176570	17760	17760	17760	17760	0
486	20240227	104100	36176570	17760	17760	17760	17760	55
487	20240227	104000	35199770	17760	17760	17760	17760	10
488	20240227	103900	35022170	17710	17710	17710	17710	0
489	20240227	103800	35022170	17710	17660	17710	17660	2
490	20240227	103700	34986800	17630	17630	17630	17630	0
491	20240227	103600	34986800	17630	17630	17630	17630	0
492	20240227	103500	34986800	17630	17630	17630	17630	0
493	20240227	103400	34986800	17630	17630	17630	17630	0
494	20240227	103300	34986800	17630	17640	17640	17630	21
495	20240227	103200	34616390	17640	17640	17640	17640	0
496	20240227	103100	34616390	17640	17640	17640	17640	0
497	20240227	103000	34616390	17640	17640	17640	17640	0
498	20240227	102900	34616390	17640	17640	17640	17640	0
499	20240227	102800	34616390	17640	17640	17640	17640	0
500	20240227	102700	34616390	17640	17640	17640	17640	1
501	20240227	102600	34598750	17630	17630	17630	17630	0
502	20240227	102500	34598750	17630	17630	17630	17630	0
503	20240227	102400	34598750	17630	17630	17630	17630	0
504	20240227	102300	34598750	17630	17630	17630	17630	0
505	20240227	102200	34598750	17630	17630	17630	17630	0
506	20240227	102100	34598750	17630	17630	17630	17630	0
507	20240227	102000	34598750	17630	17630	17630	17630	0
508	20240227	101900	34598750	17630	17630	17630	17630	0
509	20240227	101800	34598750	17630	17640	17640	17630	200
510	20240227	101700	31071620	17640	17640	17640	17640	2
511	20240227	101600	31036340	17630	17630	17630	17630	0
512	20240227	101500	31036340	17630	17630	17630	17630	0
513	20240227	101400	31036340	17630	17640	17640	17630	106
514	20240227	101300	29166970	17640	17640	17640	17640	0
515	20240227	101200	29166970	17640	17640	17640	17640	0
516	20240227	101100	29166970	17640	17640	17640	17640	0
517	20240227	101000	29166970	17640	17640	17640	17640	0
518	20240227	100900	29166970	17640	17640	17640	17640	0
519	20240227	100800	29166970	17640	17640	17640	17640	61
520	20240227	100700	28090930	17640	17640	17640	17640	100
521	20240227	100600	26326930	17650	17650	17650	17650	10
522	20240227	100500	26150430	17650	17650	17650	17650	20
523	20240227	100400	25797430	17650	17650	17650	17650	10
524	20240227	100300	25620930	17650	17650	17650	17650	0
525	20240227	100200	25620930	17650	17650	17650	17650	10
526	20240227	100100	25444430	17650	17650	17650	17650	10
527	20240227	100000	25267930	17660	17660	17660	17660	0
528	20240227	095900	25267930	17660	17660	17660	17660	0
529	20240227	095800	25267930	17660	17660	17660	17660	1
530	20240227	095700	25250270	17640	17640	17640	17640	0
531	20240227	095600	25250270	17640	17650	17650	17640	13
532	20240227	095500	25020940	17640	17640	17640	17640	0
533	20240227	095400	25020940	17640	17640	17640	17640	0
534	20240227	095300	25020940	17640	17640	17640	17640	0
535	20240227	095200	25020940	17640	17640	17640	17640	0
536	20240227	095100	25020940	17640	17640	17640	17640	0
537	20240227	095000	25020940	17640	17640	17640	17640	0
538	20240227	094900	25020940	17640	17640	17640	17640	0
539	20240227	094800	25020940	17640	17640	17640	17640	0
540	20240227	094700	25020940	17640	17650	17650	17640	98
541	20240227	094600	23291440	17630	17630	17630	17630	0
542	20240227	094500	23291440	17630	17650	17650	17630	20
543	20240227	094400	22938510	17650	17640	17650	17640	29
544	20240227	094300	22426770	17650	17650	17650	17650	0
545	20240227	094200	22426770	17650	17650	17650	17650	0
546	20240227	094100	22426770	17650	17650	17650	17650	0
547	20240227	094000	22426770	17650	17650	17650	17650	0
548	20240227	093900	22426770	17650	17670	17670	17650	152
549	20240227	093800	19742410	17670	17670	17670	17670	0
550	20240227	093700	19742410	17670	17680	17680	17670	100
551	20240227	093600	17975060	17680	17680	17680	17680	0
552	20240227	093500	17975060	17680	17680	17680	17680	0
553	20240227	093400	17975060	17680	17700	17700	17680	50
554	20240227	093300	17090470	17700	17700	17700	17700	0
555	20240227	093200	17090470	17700	17700	17700	17700	0
556	20240227	093100	17090470	17700	17700	17700	17700	0
557	20240227	093000	17090470	17700	17700	17700	17700	0
558	20240227	092900	17090470	17700	17700	17700	17700	0
559	20240227	092800	17090470	17700	17700	17700	17700	0
560	20240227	092700	17090470	17700	17700	17700	17700	21
561	20240227	092600	16718770	17690	17690	17690	17690	22
562	20240227	092500	16329590	17700	17700	17700	17700	14
563	20240227	092400	16081790	17700	17710	17710	17700	30
564	20240227	092300	15550530	17720	17720	17720	17710	81
565	20240227	092200	14115220	17720	17720	17720	17720	0
566	20240227	092100	14115220	17720	17720	17720	17720	0
567	20240227	092000	14115220	17720	17720	17720	17720	0
568	20240227	091900	14115220	17720	17770	17860	17720	324
569	20240227	091800	8371590	17860	17860	17860	17860	0
570	20240227	091700	8371590	17860	17780	17860	17780	10
571	20240227	091600	8193710	17890	17890	17890	17890	0
572	20240227	091500	8193710	17890	17890	17890	17890	1
573	20240227	091400	8175820	17780	17780	17780	17780	49
574	20240227	091300	7304600	17910	17910	17910	17910	0
575	20240227	091200	7304600	17910	17910	17910	17910	0
576	20240227	091100	7304600	17910	17800	17910	17800	18
577	20240227	091000	6984090	17920	17940	17940	17770	131
578	20240227	090900	4647320	17950	17950	17950	17950	0
579	20240227	090800	4647320	17950	17950	17950	17950	1
580	20240227	090700	4629370	17860	17860	17860	17860	7
581	20240227	090600	4504350	17950	17950	17950	17950	1
582	20240227	090500	4486400	17860	17940	17940	17860	75
583	20240227	090400	3142580	17940	17940	17940	17940	1
584	20240227	090300	3124640	17950	17950	17950	17950	0
585	20240227	090200	3124640	17950	17950	17950	17950	0
586	20240227	090100	3124640	17950	17950	17950	17950	0
587	20240227	090000	3124640	17950	17960	17960	17950	174