KissMeData/091590/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195800	148162970	5880	5880	5880	5880	956
3	20240227	195700	148162970	5880	5880	5880	5880	0
4	20240227	195600	148162970	5880	5880	5880	5880	0
5	20240227	195500	148162970	5880	5880	5880	5880	0
6	20240227	195400	148162970	5880	5880	5880	5880	0
7	20240227	195300	148162970	5880	5880	5880	5880	0
8	20240227	195200	148162970	5880	5880	5880	5880	0
9	20240227	195100	148162970	5880	5880	5880	5880	0
10	20240227	195000	148162970	5880	5880	5880	5880	0
11	20240227	194900	148162970	5880	5880	5880	5880	0
12	20240227	194800	148162970	5880	5880	5880	5880	0
13	20240227	194700	148162970	5880	5880	5880	5880	0
14	20240227	194600	148162970	5880	5880	5880	5880	0
15	20240227	194500	148162970	5880	5880	5880	5880	0
16	20240227	194400	148162970	5880	5880	5880	5880	0
17	20240227	194300	148162970	5880	5880	5880	5880	0
18	20240227	194200	148162970	5880	5880	5880	5880	0
19	20240227	194100	148162970	5880	5880	5880	5880	0
20	20240227	194000	148162970	5880	5880	5880	5880	0
21	20240227	193900	148162970	5880	5880	5880	5880	0
22	20240227	193800	148162970	5880	5880	5880	5880	0
23	20240227	193700	148162970	5880	5880	5880	5880	0
24	20240227	193600	148162970	5880	5880	5880	5880	0
25	20240227	193500	148162970	5880	5880	5880	5880	0
26	20240227	193400	148162970	5880	5880	5880	5880	0
27	20240227	193300	148162970	5880	5880	5880	5880	0
28	20240227	193200	148162970	5880	5880	5880	5880	0
29	20240227	193100	148162970	5880	5880	5880	5880	0
30	20240227	193000	148162970	5880	5880	5880	5880	0
31	20240227	192900	148162970	5880	5880	5880	5880	0
32	20240227	192800	148162970	5880	5880	5880	5880	956
33	20240227	192700	148162970	5880	5880	5880	5880	0
34	20240227	192600	148162970	5880	5880	5880	5880	0
35	20240227	192500	148162970	5880	5880	5880	5880	0
36	20240227	192400	148162970	5880	5880	5880	5880	0
37	20240227	192300	148162970	5880	5880	5880	5880	0
38	20240227	192200	148162970	5880	5880	5880	5880	0
39	20240227	192100	148162970	5880	5880	5880	5880	0
40	20240227	192000	148162970	5880	5880	5880	5880	0
41	20240227	191900	148162970	5880	5880	5880	5880	0
42	20240227	191800	148162970	5880	5880	5880	5880	0
43	20240227	191700	148162970	5880	5880	5880	5880	0
44	20240227	191600	148162970	5880	5880	5880	5880	0
45	20240227	191500	148162970	5880	5880	5880	5880	0
46	20240227	191400	148162970	5880	5880	5880	5880	0
47	20240227	191300	148162970	5880	5880	5880	5880	0
48	20240227	191200	148162970	5880	5880	5880	5880	0
49	20240227	191100	148162970	5880	5880	5880	5880	0
50	20240227	191000	148162970	5880	5880	5880	5880	0
51	20240227	190900	148162970	5880	5880	5880	5880	0
52	20240227	190800	148162970	5880	5880	5880	5880	0
53	20240227	190700	148162970	5880	5880	5880	5880	0
54	20240227	190600	148162970	5880	5880	5880	5880	0
55	20240227	190500	148162970	5880	5880	5880	5880	0
56	20240227	190400	148162970	5880	5880	5880	5880	0
57	20240227	190300	148162970	5880	5880	5880	5880	0
58	20240227	190200	148162970	5880	5880	5880	5880	0
59	20240227	190100	148162970	5880	5880	5880	5880	0
60	20240227	190000	148162970	5880	5880	5880	5880	0
61	20240227	185900	148162970	5880	5880	5880	5880	0
62	20240227	185800	148162970	5880	5880	5880	5880	956
63	20240227	185700	148162970	5880	5880	5880	5880	0
64	20240227	185600	148162970	5880	5880	5880	5880	0
65	20240227	185500	148162970	5880	5880	5880	5880	0
66	20240227	185400	148162970	5880	5880	5880	5880	0
67	20240227	185300	148162970	5880	5880	5880	5880	0
68	20240227	185200	148162970	5880	5880	5880	5880	0
69	20240227	185100	148162970	5880	5880	5880	5880	0
70	20240227	185000	148162970	5880	5880	5880	5880	0
71	20240227	184900	148162970	5880	5880	5880	5880	0
72	20240227	184800	148162970	5880	5880	5880	5880	0
73	20240227	184700	148162970	5880	5880	5880	5880	0
74	20240227	184600	148162970	5880	5880	5880	5880	0
75	20240227	184500	148162970	5880	5880	5880	5880	0
76	20240227	184400	148162970	5880	5880	5880	5880	0
77	20240227	184300	148162970	5880	5880	5880	5880	0
78	20240227	184200	148162970	5880	5880	5880	5880	0
79	20240227	184100	148162970	5880	5880	5880	5880	0
80	20240227	184000	148162970	5880	5880	5880	5880	0
81	20240227	183900	148162970	5880	5880	5880	5880	0
82	20240227	183800	148162970	5880	5880	5880	5880	0
83	20240227	183700	148162970	5880	5880	5880	5880	0
84	20240227	183600	148162970	5880	5880	5880	5880	0
85	20240227	183500	148162970	5880	5880	5880	5880	0
86	20240227	183400	148162970	5880	5880	5880	5880	0
87	20240227	183300	148162970	5880	5880	5880	5880	0
88	20240227	183200	148162970	5880	5880	5880	5880	0
89	20240227	183100	148162970	5880	5880	5880	5880	0
90	20240227	183000	148162970	5880	5880	5880	5880	0
91	20240227	182900	148162970	5880	5880	5880	5880	0
92	20240227	182800	148162970	5880	5880	5880	5880	956
93	20240227	182700	148162970	5880	5880	5880	5880	0
94	20240227	182600	148162970	5880	5880	5880	5880	0
95	20240227	182500	148162970	5880	5880	5880	5880	0
96	20240227	182400	148162970	5880	5880	5880	5880	0
97	20240227	182300	148162970	5880	5880	5880	5880	0
98	20240227	182200	148162970	5880	5880	5880	5880	0
99	20240227	182100	148162970	5880	5880	5880	5880	0
100	20240227	182000	148162970	5880	5880	5880	5880	0
101	20240227	181900	148162970	5880	5880	5880	5880	0
102	20240227	181800	148162970	5880	5880	5880	5880	0
103	20240227	181700	148162970	5880	5880	5880	5880	0
104	20240227	181600	148162970	5880	5880	5880	5880	0
105	20240227	181500	148162970	5880	5880	5880	5880	0
106	20240227	181400	148162970	5880	5880	5880	5880	0
107	20240227	181300	148162970	5880	5880	5880	5880	0
108	20240227	181200	148162970	5880	5880	5880	5880	0
109	20240227	181100	148162970	5880	5880	5880	5880	0
110	20240227	181000	148162970	5880	5880	5880	5880	0
111	20240227	180900	148162970	5880	5880	5880	5880	0
112	20240227	180800	148162970	5880	5880	5880	5880	0
113	20240227	180700	148162970	5880	5880	5880	5880	0
114	20240227	180600	148162970	5880	5880	5880	5880	0
115	20240227	180500	148162970	5880	5880	5880	5880	0
116	20240227	180400	148162970	5880	5880	5880	5880	0
117	20240227	180300	148162970	5880	5880	5880	5880	0
118	20240227	180200	148162970	5880	5880	5880	5880	0
119	20240227	180100	148162970	5880	5880	5880	5880	0
120	20240227	180000	148162970	5880	5880	5880	5880	0
121	20240227	175900	148162970	5880	5880	5880	5880	0
122	20240227	175800	148162970	5880	5880	5880	5880	956
123	20240227	175700	148162970	5880	5880	5880	5880	0
124	20240227	175600	148162970	5880	5880	5880	5880	0
125	20240227	175500	148162970	5880	5880	5880	5880	0
126	20240227	175400	148162970	5880	5880	5880	5880	0
127	20240227	175300	148162970	5880	5880	5880	5880	0
128	20240227	175200	148162970	5880	5880	5880	5880	0
129	20240227	175100	148162970	5880	5880	5880	5880	0
130	20240227	175000	148162970	5880	5880	5880	5880	0
131	20240227	174900	148162970	5880	5880	5880	5880	0
132	20240227	174800	148162970	5880	5880	5880	5880	0
133	20240227	174700	148162970	5880	5880	5880	5880	0
134	20240227	174600	148162970	5880	5880	5880	5880	0
135	20240227	174500	148162970	5880	5880	5880	5880	0
136	20240227	174400	148162970	5880	5880	5880	5880	0
137	20240227	174300	148162970	5880	5880	5880	5880	0
138	20240227	174200	148162970	5880	5880	5880	5880	0
139	20240227	174100	148162970	5880	5880	5880	5880	0
140	20240227	174000	148162970	5880	5880	5880	5880	0
141	20240227	173900	148162970	5880	5880	5880	5880	0
142	20240227	173800	148162970	5880	5880	5880	5880	0
143	20240227	173700	148162970	5880	5880	5880	5880	0
144	20240227	173600	148162970	5880	5880	5880	5880	0
145	20240227	173500	148162970	5880	5880	5880	5880	0
146	20240227	173400	148162970	5880	5880	5880	5880	0
147	20240227	173300	148162970	5880	5880	5880	5880	0
148	20240227	173200	148162970	5880	5880	5880	5880	0
149	20240227	173100	148162970	5880	5880	5880	5880	0
150	20240227	173000	148162970	5880	5880	5880	5880	0
151	20240227	172900	148162970	5880	5880	5880	5880	0
152	20240227	172800	148162970	5880	5880	5880	5880	956
153	20240227	172700	148162970	5880	5880	5880	5880	0
154	20240227	172600	148162970	5880	5880	5880	5880	0
155	20240227	172500	148162970	5880	5880	5880	5880	0
156	20240227	172400	148162970	5880	5880	5880	5880	0
157	20240227	172300	148162970	5880	5880	5880	5880	0
158	20240227	172200	148162970	5880	5880	5880	5880	0
159	20240227	172100	148162970	5880	5880	5880	5880	0
160	20240227	172000	148162970	5880	5880	5880	5880	0
161	20240227	171900	148162970	5880	5880	5880	5880	0
162	20240227	171800	148162970	5880	5880	5880	5880	0
163	20240227	171700	148162970	5880	5880	5880	5880	0
164	20240227	171600	148162970	5880	5880	5880	5880	0
165	20240227	171500	148162970	5880	5880	5880	5880	0
166	20240227	171400	148162970	5880	5880	5880	5880	0
167	20240227	171300	148162970	5880	5880	5880	5880	0
168	20240227	171200	148162970	5880	5880	5880	5880	0
169	20240227	171100	148162970	5880	5880	5880	5880	0
170	20240227	171000	148162970	5880	5880	5880	5880	0
171	20240227	170900	148162970	5880	5880	5880	5880	0
172	20240227	170800	148162970	5880	5880	5880	5880	0
173	20240227	170700	148162970	5880	5880	5880	5880	0
174	20240227	170600	148162970	5880	5880	5880	5880	0
175	20240227	170500	148162970	5880	5880	5880	5880	0
176	20240227	170400	148162970	5880	5880	5880	5880	0
177	20240227	170300	148162970	5880	5880	5880	5880	0
178	20240227	170200	148162970	5880	5880	5880	5880	0
179	20240227	170100	148162970	5880	5880	5880	5880	0
180	20240227	170000	148162970	5880	5880	5880	5880	0
181	20240227	165900	148162970	5880	5880	5880	5880	0
182	20240227	165800	148162970	5880	5880	5880	5880	956
183	20240227	165700	148162970	5880	5880	5880	5880	0
184	20240227	165600	148162970	5880	5880	5880	5880	0
185	20240227	165500	148162970	5880	5880	5880	5880	0
186	20240227	165400	148162970	5880	5880	5880	5880	0
187	20240227	165300	148162970	5880	5880	5880	5880	0
188	20240227	165200	148162970	5880	5880	5880	5880	0
189	20240227	165100	148162970	5880	5880	5880	5880	0
190	20240227	165000	148162970	5880	5880	5880	5880	0
191	20240227	164900	148162970	5880	5880	5880	5880	0
192	20240227	164800	148162970	5880	5880	5880	5880	0
193	20240227	164700	148162970	5880	5880	5880	5880	0
194	20240227	164600	148162970	5880	5880	5880	5880	0
195	20240227	164500	148162970	5880	5880	5880	5880	0
196	20240227	164400	148162970	5880	5880	5880	5880	0
197	20240227	164300	148162970	5880	5880	5880	5880	0
198	20240227	164200	148162970	5880	5880	5880	5880	0
199	20240227	164100	148162970	5880	5880	5880	5880	0
200	20240227	164000	148162970	5880	5880	5880	5880	0
201	20240227	163900	148162970	5880	5880	5880	5880	0
202	20240227	163800	148162970	5880	5880	5880	5880	0
203	20240227	163700	148162970	5880	5880	5880	5880	0
204	20240227	163600	148162970	5880	5880	5880	5880	0
205	20240227	163500	148162970	5880	5880	5880	5880	0
206	20240227	163400	148162970	5880	5880	5880	5880	0
207	20240227	163300	148162970	5880	5880	5880	5880	0
208	20240227	163200	148162970	5880	5880	5880	5880	0
209	20240227	163100	148162970	5880	5880	5880	5880	0
210	20240227	163000	148162970	5880	5880	5880	5880	0
211	20240227	162900	148162970	5880	5880	5880	5880	0
212	20240227	162800	148162970	5880	5880	5880	5880	956
213	20240227	162700	148162970	5880	5880	5880	5880	0
214	20240227	162600	148162970	5880	5880	5880	5880	0
215	20240227	162500	148162970	5880	5880	5880	5880	0
216	20240227	162400	148162970	5880	5880	5880	5880	0
217	20240227	162300	148162970	5880	5880	5880	5880	0
218	20240227	162200	148162970	5880	5880	5880	5880	0
219	20240227	162100	148162970	5880	5880	5880	5880	0
220	20240227	162000	148162970	5880	5880	5880	5880	0
221	20240227	161900	148162970	5880	5880	5880	5880	0
222	20240227	161800	148162970	5880	5880	5880	5880	0
223	20240227	161700	148162970	5880	5880	5880	5880	0
224	20240227	161600	148162970	5880	5880	5880	5880	0
225	20240227	161500	148162970	5880	5880	5880	5880	0
226	20240227	161400	148162970	5880	5880	5880	5880	0
227	20240227	161300	148162970	5880	5880	5880	5880	0
228	20240227	161200	148162970	5880	5880	5880	5880	0
229	20240227	161100	148162970	5880	5880	5880	5880	0
230	20240227	161000	148162970	5880	5880	5880	5880	0
231	20240227	160900	148162970	5880	5880	5880	5880	0
232	20240227	160800	148162970	5880	5880	5880	5880	0
233	20240227	160700	148162970	5880	5880	5880	5880	0
234	20240227	160600	148162970	5880	5880	5880	5880	0
235	20240227	160500	148162970	5880	5880	5880	5880	0
236	20240227	160400	148162970	5880	5880	5880	5880	0
237	20240227	160300	148162970	5880	5880	5880	5880	0
238	20240227	160200	148162970	5880	5880	5880	5880	0
239	20240227	160100	148162970	5880	5880	5880	5880	0
240	20240227	160000	148162970	5880	5880	5880	5880	0
241	20240227	155900	148162970	5880	5880	5880	5880	0
242	20240227	155800	148162970	5880	5880	5880	5880	956
243	20240227	155700	148162970	5880	5880	5880	5880	0
244	20240227	155600	148162970	5880	5880	5880	5880	0
245	20240227	155500	148162970	5880	5880	5880	5880	0
246	20240227	155400	148162970	5880	5880	5880	5880	0
247	20240227	155300	148162970	5880	5880	5880	5880	0
248	20240227	155200	148162970	5880	5880	5880	5880	0
249	20240227	155100	148162970	5880	5880	5880	5880	0
250	20240227	155000	148162970	5880	5880	5880	5880	0
251	20240227	154900	148162970	5880	5880	5880	5880	0
252	20240227	154800	148162970	5880	5880	5880	5880	0
253	20240227	154700	148162970	5880	5880	5880	5880	0
254	20240227	154600	148162970	5880	5880	5880	5880	0
255	20240227	154500	148162970	5880	5880	5880	5880	0
256	20240227	154400	148162970	5880	5880	5880	5880	0
257	20240227	154300	148162970	5880	5880	5880	5880	0
258	20240227	154200	148162970	5880	5880	5880	5880	0
259	20240227	154100	148162970	5880	5880	5880	5880	0
260	20240227	154000	148162970	5880	5880	5880	5880	0
261	20240227	153900	148162970	5880	5880	5880	5880	0
262	20240227	153800	148162970	5880	5880	5880	5880	0
263	20240227	153700	148162970	5880	5880	5880	5880	0
264	20240227	153600	148162970	5880	5880	5880	5880	0
265	20240227	153500	148162970	5880	5880	5880	5880	0
266	20240227	153400	148162970	5880	5880	5880	5880	0
267	20240227	153300	148162970	5880	5880	5880	5880	0
268	20240227	153200	148162970	5880	5880	5880	5880	0
269	20240227	153100	148162970	5880	5880	5880	5880	0
270	20240227	153000	148162970	5880	5880	5880	5880	956
271	20240227	152900	142541690	5900	5900	5900	5900	0
272	20240227	152800	142541690	5900	5900	5900	5900	0
273	20240227	152700	142541690	5900	5900	5900	5900	0
274	20240227	152600	142541690	5900	5900	5900	5900	0
275	20240227	152500	142541690	5900	5900	5900	5900	0
276	20240227	152400	142541690	5900	5900	5900	5900	0
277	20240227	152300	142541690	5900	5900	5900	5900	0
278	20240227	152200	142541690	5900	5900	5900	5900	0
279	20240227	152100	142541690	5900	5900	5900	5900	0
280	20240227	152000	142541690	5900	5900	5900	5900	0
281	20240227	151900	142541690	5900	5900	5900	5900	0
282	20240227	151800	142541690	5900	5880	5900	5880	3
283	20240227	151700	142524030	5900	5900	5900	5900	0
284	20240227	151600	142524030	5900	5900	5900	5900	0
285	20240227	151500	142524030	5900	5890	5900	5890	27
286	20240227	151400	142364990	5900	5900	5900	5900	0
287	20240227	151300	142364990	5900	5900	5900	5900	1
288	20240227	151200	142359090	5900	5900	5900	5900	1
289	20240227	151100	142353190	5890	5880	5890	5880	580
290	20240227	151000	138942560	5880	5850	5880	5850	4
291	20240227	150900	138919130	5880	5880	5880	5880	0
292	20240227	150800	138919130	5880	5880	5880	5880	0
293	20240227	150700	138919130	5880	5880	5880	5880	11
294	20240227	150600	138854450	5880	5880	5880	5880	0
295	20240227	150500	138854450	5880	5880	5880	5880	318
296	20240227	150400	136984610	5880	5880	5880	5880	0
297	20240227	150300	136984610	5880	5880	5880	5880	0
298	20240227	150200	136984610	5880	5880	5880	5880	0
299	20240227	150100	136984610	5880	5880	5880	5880	0
300	20240227	150000	136984610	5880	5880	5880	5880	0
301	20240227	145900	136984610	5880	5830	5880	5830	3
302	20240227	145800	136967070	5880	5880	5880	5880	0
303	20240227	145700	136967070	5880	5840	5880	5830	3001
304	20240227	145600	119470970	5880	5880	5880	5880	0
305	20240227	145500	119470970	5880	5880	5880	5880	0
306	20240227	145400	119470970	5880	5880	5880	5880	3
307	20240227	145300	119453330	5880	5880	5880	5880	0
308	20240227	145200	119453330	5880	5880	5880	5880	0
309	20240227	145100	119453330	5880	5880	5880	5880	0
310	20240227	145000	119453330	5880	5880	5880	5880	0
311	20240227	144900	119453330	5880	5880	5880	5880	0
312	20240227	144800	119453330	5880	5880	5880	5880	0
313	20240227	144700	119453330	5880	5880	5880	5880	0
314	20240227	144600	119453330	5880	5880	5880	5880	0
315	20240227	144500	119453330	5880	5880	5880	5880	0
316	20240227	144400	119453330	5880	5880	5880	5880	0
317	20240227	144300	119453330	5880	5880	5880	5880	0
318	20240227	144200	119453330	5880	5880	5880	5880	0
319	20240227	144100	119453330	5880	5880	5880	5880	0
320	20240227	144000	119453330	5880	5870	5880	5870	1241
321	20240227	143900	112168650	5870	5870	5870	5870	0
322	20240227	143800	112168650	5870	5870	5870	5870	0
323	20240227	143700	112168650	5870	5870	5870	5870	0
324	20240227	143600	112168650	5870	5870	5870	5870	0
325	20240227	143500	112168650	5870	5850	5870	5850	2
326	20240227	143400	112156930	5870	5840	5870	5820	951
327	20240227	143300	106615780	5870	5870	5870	5870	0
328	20240227	143200	106615780	5870	5870	5870	5870	0
329	20240227	143100	106615780	5870	5870	5870	5870	0
330	20240227	143000	106615780	5870	5870	5870	5870	0
331	20240227	142900	106615780	5870	5870	5870	5870	0
332	20240227	142800	106615780	5870	5870	5870	5870	0
333	20240227	142700	106615780	5870	5870	5870	5870	1
334	20240227	142600	106609910	5830	5830	5830	5830	0
335	20240227	142500	106609910	5830	5830	5830	5830	1
336	20240227	142400	106604080	5870	5870	5870	5870	0
337	20240227	142300	106604080	5870	5870	5870	5870	0
338	20240227	142200	106604080	5870	5870	5870	5870	0
339	20240227	142100	106604080	5870	5870	5870	5870	0
340	20240227	142000	106604080	5870	5870	5870	5870	0
341	20240227	141900	106604080	5870	5870	5870	5870	0
342	20240227	141800	106604080	5870	5870	5870	5870	0
343	20240227	141700	106604080	5870	5870	5870	5870	0
344	20240227	141600	106604080	5870	5870	5870	5870	0
345	20240227	141500	106604080	5870	5870	5870	5870	1
346	20240227	141400	106598210	5830	5830	5830	5830	180
347	20240227	141300	105548810	5830	5830	5830	5830	0
348	20240227	141200	105548810	5830	5830	5830	5830	0
349	20240227	141100	105548810	5830	5830	5830	5830	1
350	20240227	141000	105542980	5830	5830	5830	5830	28
351	20240227	140900	105379740	5830	5830	5830	5830	0
352	20240227	140800	105379740	5830	5830	5830	5830	0
353	20240227	140700	105379740	5830	5850	5850	5830	490
354	20240227	140600	102522890	5870	5870	5870	5870	0
355	20240227	140500	102522890	5870	5870	5870	5870	0
356	20240227	140400	102522890	5870	5870	5870	5870	0
357	20240227	140300	102522890	5870	5870	5870	5870	0
358	20240227	140200	102522890	5870	5870	5870	5870	0
359	20240227	140100	102522890	5870	5870	5870	5870	0
360	20240227	140000	102522890	5870	5870	5870	5870	0
361	20240227	135900	102522890	5870	5870	5870	5870	0
362	20240227	135800	102522890	5870	5870	5870	5870	0
363	20240227	135700	102522890	5870	5870	5870	5870	0
364	20240227	135600	102522890	5870	5870	5870	5870	0
365	20240227	135500	102522890	5870	5870	5870	5870	0
366	20240227	135400	102522890	5870	5870	5870	5870	0
367	20240227	135300	102522890	5870	5870	5870	5870	0
368	20240227	135200	102522890	5870	5870	5870	5870	0
369	20240227	135100	102522890	5870	5870	5870	5870	0
370	20240227	135000	102522890	5870	5870	5870	5870	0
371	20240227	134900	102522890	5870	5870	5870	5870	0
372	20240227	134800	102522890	5870	5870	5870	5870	0
373	20240227	134700	102522890	5870	5850	5870	5850	377
374	20240227	134600	100317420	5840	5850	5850	5840	418
375	20240227	134500	97874300	5870	5870	5870	5870	0
376	20240227	134400	97874300	5870	5870	5870	5870	0
377	20240227	134300	97874300	5870	5870	5870	5870	1
378	20240227	134200	97868430	5850	5850	5850	5850	0
379	20240227	134100	97868430	5850	5850	5850	5850	0
380	20240227	134000	97868430	5850	5850	5850	5850	0
381	20240227	133900	97868430	5850	5850	5850	5850	255
382	20240227	133800	96376680	5850	5850	5850	5850	144
383	20240227	133700	95534280	5870	5870	5870	5870	0
384	20240227	133600	95534280	5870	5870	5870	5870	0
385	20240227	133500	95534280	5870	5870	5870	5870	0
386	20240227	133400	95534280	5870	5870	5870	5870	0
387	20240227	133300	95534280	5870	5870	5870	5870	0
388	20240227	133200	95534280	5870	5870	5870	5870	0
389	20240227	133100	95534280	5870	5870	5870	5870	0
390	20240227	133000	95534280	5870	5870	5870	5870	1
391	20240227	132900	95528410	5860	5860	5860	5860	0
392	20240227	132800	95528410	5860	5860	5860	5860	183
393	20240227	132700	94456030	5860	5860	5860	5860	0
394	20240227	132600	94456030	5860	5860	5860	5860	0
395	20240227	132500	94456030	5860	5860	5860	5860	0
396	20240227	132400	94456030	5860	5850	5860	5840	33
397	20240227	132300	94263050	5840	5860	5860	5840	291
398	20240227	132200	92562140	5860	5850	5860	5850	88
399	20240227	132100	92047330	5870	5870	5870	5870	0
400	20240227	132000	92047330	5870	5870	5870	5870	0
401	20240227	131900	92047330	5870	5870	5870	5870	0
402	20240227	131800	92047330	5870	5870	5870	5870	0
403	20240227	131700	92047330	5870	5870	5870	5870	0
404	20240227	131600	92047330	5870	5870	5870	5870	0
405	20240227	131500	92047330	5870	5870	5870	5870	0
406	20240227	131400	92047330	5870	5870	5870	5870	0
407	20240227	131300	92047330	5870	5870	5870	5870	0
408	20240227	131200	92047330	5870	5870	5870	5870	0
409	20240227	131100	92047330	5870	5840	5870	5840	61
410	20240227	131000	91691060	5870	5870	5870	5870	0
411	20240227	130900	91691060	5870	5870	5870	5870	3
412	20240227	130800	91673450	5870	5870	5870	5870	0
413	20240227	130700	91673450	5870	5870	5870	5870	0
414	20240227	130600	91673450	5870	5870	5870	5870	0
415	20240227	130500	91673450	5870	5870	5870	5870	0
416	20240227	130400	91673450	5870	5860	5870	5860	41
417	20240227	130300	91433180	5870	5870	5870	5870	0
418	20240227	130200	91433180	5870	5870	5870	5870	0
419	20240227	130100	91433180	5870	5870	5870	5870	0
420	20240227	130000	91433180	5870	5870	5870	5870	0
421	20240227	125900	91433180	5870	5870	5870	5870	0
422	20240227	125800	91433180	5870	5870	5870	5870	15
423	20240227	125700	91345130	5870	5870	5870	5870	0
424	20240227	125600	91345130	5870	5870	5870	5870	0
425	20240227	125500	91345130	5870	5870	5870	5870	0
426	20240227	125400	91345130	5870	5870	5870	5870	0
427	20240227	125300	91345130	5870	5870	5870	5870	0
428	20240227	125200	91345130	5870	5870	5870	5870	0
429	20240227	125100	91345130	5870	5870	5870	5870	0
430	20240227	125000	91345130	5870	5870	5870	5870	0
431	20240227	124900	91345130	5870	5870	5870	5870	0
432	20240227	124800	91345130	5870	5870	5870	5870	21
433	20240227	124700	91221860	5870	5870	5870	5870	0
434	20240227	124600	91221860	5870	5870	5870	5870	0
435	20240227	124500	91221860	5870	5870	5870	5870	0
436	20240227	124400	91221860	5870	5870	5870	5870	0
437	20240227	124300	91221860	5870	5870	5870	5870	0
438	20240227	124200	91221860	5870	5870	5870	5870	0
439	20240227	124100	91221860	5870	5860	5870	5860	67
440	20240227	124000	90829230	5860	5860	5860	5860	0
441	20240227	123900	90829230	5860	5860	5860	5860	0
442	20240227	123800	90829230	5860	5860	5860	5860	0
443	20240227	123700	90829230	5860	5860	5860	5860	0
444	20240227	123600	90829230	5860	5860	5860	5860	340
445	20240227	123500	88836830	5860	5860	5860	5860	0
446	20240227	123400	88836830	5860	5860	5860	5860	0
447	20240227	123300	88836830	5860	5860	5860	5860	0
448	20240227	123200	88836830	5860	5860	5860	5860	0
449	20240227	123100	88836830	5860	5860	5860	5860	0
450	20240227	123000	88836830	5860	5860	5860	5860	0
451	20240227	122900	88836830	5860	5860	5860	5860	0
452	20240227	122800	88836830	5860	5850	5860	5850	235
453	20240227	122700	87462070	5830	5850	5850	5830	1370
454	20240227	122600	79474850	5860	5860	5860	5860	0
455	20240227	122500	79474850	5860	5860	5860	5860	0
456	20240227	122400	79474850	5860	5860	5860	5860	0
457	20240227	122300	79474850	5860	5860	5860	5860	0
458	20240227	122200	79474850	5860	5860	5860	5860	0
459	20240227	122100	79474850	5860	5860	5860	5860	1
460	20240227	122000	79468990	5830	5830	5830	5830	268
461	20240227	121900	77906550	5860	5840	5860	5840	2120
462	20240227	121800	65525730	5870	5870	5870	5870	0
463	20240227	121700	65525730	5870	5870	5870	5870	0
464	20240227	121600	65525730	5870	5870	5870	5870	0
465	20240227	121500	65525730	5870	5870	5870	5870	0
466	20240227	121400	65525730	5870	5870	5870	5870	0
467	20240227	121300	65525730	5870	5870	5870	5870	0
468	20240227	121200	65525730	5870	5850	5870	5840	84
469	20240227	121100	65034320	5890	5890	5890	5890	0
470	20240227	121000	65034320	5890	5890	5890	5890	0
471	20240227	120900	65034320	5890	5890	5890	5890	0
472	20240227	120800	65034320	5890	5890	5890	5890	0
473	20240227	120700	65034320	5890	5890	5890	5890	1
474	20240227	120600	65028430	5870	5870	5870	5870	0
475	20240227	120500	65028430	5870	5870	5870	5870	0
476	20240227	120400	65028430	5870	5870	5870	5870	0
477	20240227	120300	65028430	5870	5850	5870	5850	61
478	20240227	120200	64671560	5870	5870	5870	5870	0
479	20240227	120100	64671560	5870	5870	5870	5870	0
480	20240227	120000	64671560	5870	5870	5870	5870	0
481	20240227	115900	64671560	5870	5870	5870	5870	1
482	20240227	115800	64665690	5860	5860	5860	5860	129
483	20240227	115700	63909750	5880	5860	5880	5860	15
484	20240227	115600	63821760	5860	5860	5860	5860	4
485	20240227	115500	63798320	5880	5860	5880	5860	192
486	20240227	115400	62673150	5870	5860	5880	5860	23
487	20240227	115300	62538130	5880	5880	5880	5880	0
488	20240227	115200	62538130	5880	5880	5880	5880	0
489	20240227	115100	62538130	5880	5880	5880	5880	1
490	20240227	115000	62532250	5880	5860	5880	5860	70
491	20240227	114900	62122030	5860	5860	5860	5860	1
492	20240227	114800	62116170	5880	5880	5880	5880	1
493	20240227	114700	62110290	5850	5850	5850	5850	50
494	20240227	114600	61817790	5880	5880	5880	5880	0
495	20240227	114500	61817790	5880	5880	5880	5880	0
496	20240227	114400	61817790	5880	5880	5880	5880	1
497	20240227	114300	61811910	5850	5850	5850	5850	0
498	20240227	114200	61811910	5850	5850	5850	5850	5
499	20240227	114100	61782660	5880	5880	5880	5880	0
500	20240227	114000	61782660	5880	5880	5880	5880	0
501	20240227	113900	61782660	5880	5850	5880	5850	288
502	20240227	113800	60097830	5880	5880	5880	5880	0
503	20240227	113700	60097830	5880	5880	5880	5880	0
504	20240227	113600	60097830	5880	5880	5880	5880	0
505	20240227	113500	60097830	5880	5880	5880	5880	0
506	20240227	113400	60097830	5880	5880	5880	5880	0
507	20240227	113300	60097830	5880	5880	5880	5880	0
508	20240227	113200	60097830	5880	5880	5880	5880	0
509	20240227	113100	60097830	5880	5880	5880	5880	0
510	20240227	113000	60097830	5880	5880	5880	5880	0
511	20240227	112900	60097830	5880	5860	5880	5860	385
512	20240227	112800	57841560	5860	5860	5860	5860	370
513	20240227	112700	55673360	5890	5890	5890	5890	0
514	20240227	112600	55673360	5890	5890	5890	5890	0
515	20240227	112500	55673360	5890	5890	5890	5890	0
516	20240227	112400	55673360	5890	5890	5890	5890	2
517	20240227	112300	55661580	5890	5890	5890	5890	0
518	20240227	112200	55661580	5890	5890	5890	5890	0
519	20240227	112100	55661580	5890	5890	5890	5890	0
520	20240227	112000	55661580	5890	5890	5890	5890	0
521	20240227	111900	55661580	5890	5890	5890	5890	0
522	20240227	111800	55661580	5890	5890	5890	5890	0
523	20240227	111700	55661580	5890	5860	5890	5860	701
524	20240227	111600	51553690	5890	5880	5890	5880	101
525	20240227	111500	50959800	5860	5860	5860	5860	290
526	20240227	111400	49260400	5890	5890	5890	5890	0
527	20240227	111300	49260400	5890	5890	5890	5890	0
528	20240227	111200	49260400	5890	5890	5890	5890	0
529	20240227	111100	49260400	5890	5890	5890	5890	0
530	20240227	111000	49260400	5890	5890	5890	5890	0
531	20240227	110900	49260400	5890	5890	5890	5890	0
532	20240227	110800	49260400	5890	5890	5890	5890	0
533	20240227	110700	49260400	5890	5890	5890	5890	1
534	20240227	110600	49254510	5850	5850	5850	5850	0
535	20240227	110500	49254510	5850	5850	5850	5850	0
536	20240227	110400	49254510	5850	5850	5850	5850	0
537	20240227	110300	49254510	5850	5890	5890	5850	301
538	20240227	110200	47493620	5880	5880	5880	5880	290
539	20240227	110100	45788420	5890	5890	5890	5890	0
540	20240227	110000	45788420	5890	5890	5890	5890	0
541	20240227	105900	45788420	5890	5890	5890	5890	0
542	20240227	105800	45788420	5890	5890	5890	5890	0
543	20240227	105700	45788420	5890	5890	5890	5890	0
544	20240227	105600	45788420	5890	5890	5890	5890	0
545	20240227	105500	45788420	5890	5890	5890	5890	0
546	20240227	105400	45788420	5890	5890	5890	5890	0
547	20240227	105300	45788420	5890	5890	5890	5890	0
548	20240227	105200	45788420	5890	5890	5890	5890	6
549	20240227	105100	45753080	5860	5860	5860	5860	0
550	20240227	105000	45753080	5860	5860	5860	5860	20
551	20240227	104900	45635880	5890	5890	5890	5890	0
552	20240227	104800	45635880	5890	5890	5890	5890	0
553	20240227	104700	45635880	5890	5890	5890	5890	0
554	20240227	104600	45635880	5890	5890	5890	5890	0
555	20240227	104500	45635880	5890	5890	5890	5890	0
556	20240227	104400	45635880	5890	5890	5890	5890	0
557	20240227	104300	45635880	5890	5890	5890	5890	0
558	20240227	104200	45635880	5890	5890	5890	5890	0
559	20240227	104100	45635880	5890	5890	5890	5890	0
560	20240227	104000	45635880	5890	5880	5890	5880	211
561	20240227	103900	44395190	5900	5880	5900	5880	351
562	20240227	103800	42331290	5900	5900	5900	5900	0
563	20240227	103700	42331290	5900	5900	5900	5900	0
564	20240227	103600	42331290	5900	5900	5900	5900	0
565	20240227	103500	42331290	5900	5900	5900	5900	0
566	20240227	103400	42331290	5900	5900	5900	5900	0
567	20240227	103300	42331290	5900	5900	5900	5900	1
568	20240227	103200	42325390	5880	5880	5880	5880	117
569	20240227	103100	41637430	5880	5880	5880	5880	0
570	20240227	103000	41637430	5880	5880	5880	5880	0
571	20240227	102900	41637430	5880	5880	5880	5880	0
572	20240227	102800	41637430	5880	5880	5880	5880	1
573	20240227	102700	41631550	5870	5870	5870	5870	2
574	20240227	102600	41619810	5880	5860	5880	5860	39
575	20240227	102500	41391250	5860	5860	5860	5860	0
576	20240227	102400	41391250	5860	5860	5860	5860	3
577	20240227	102300	41373670	5850	5850	5850	5850	0
578	20240227	102200	41373670	5850	5850	5850	5850	0
579	20240227	102100	41373670	5850	5860	5860	5850	100
580	20240227	102000	40788640	5880	5880	5880	5880	0
581	20240227	101900	40788640	5880	5880	5880	5880	0
582	20240227	101800	40788640	5880	5880	5880	5880	0
583	20240227	101700	40788640	5880	5880	5880	5880	0
584	20240227	101600	40788640	5880	5880	5880	5880	0
585	20240227	101500	40788640	5880	5880	5880	5880	1
586	20240227	101400	40782760	5850	5850	5850	5850	0
587	20240227	101300	40782760	5850	5850	5850	5850	0
588	20240227	101200	40782760	5850	5850	5850	5850	0
589	20240227	101100	40782760	5850	5850	5850	5850	0
590	20240227	101000	40782760	5850	5850	5850	5850	0
591	20240227	100900	40782760	5850	5880	5880	5850	90
592	20240227	100800	40255950	5880	5880	5880	5880	10
593	20240227	100700	40197150	5880	5880	5880	5880	0
594	20240227	100600	40197150	5880	5880	5880	5880	10
595	20240227	100500	40138350	5880	5880	5880	5880	0
596	20240227	100400	40138350	5880	5870	5880	5870	2
597	20240227	100300	40126600	5850	5850	5850	5850	0
598	20240227	100200	40126600	5850	5850	5850	5850	0
599	20240227	100100	40126600	5850	5860	5860	5850	401
600	20240227	100000	37780710	5870	5870	5870	5870	0
601	20240227	095900	37780710	5870	5870	5870	5870	3
602	20240227	095800	37763100	5870	5870	5870	5870	0
603	20240227	095700	37763100	5870	5870	5870	5870	0
604	20240227	095600	37763100	5870	5870	5870	5870	1
605	20240227	095500	37757230	5860	5860	5860	5860	1
606	20240227	095400	37751370	5880	5880	5880	5880	0
607	20240227	095300	37751370	5880	5880	5880	5880	56
608	20240227	095200	37422090	5860	5860	5860	5860	0
609	20240227	095100	37422090	5860	5860	5860	5860	0
610	20240227	095000	37422090	5860	5860	5860	5860	0
611	20240227	094900	37422090	5860	5860	5860	5860	0
612	20240227	094800	37422090	5860	5860	5860	5860	0
613	20240227	094700	37422090	5860	5860	5860	5860	30
614	20240227	094600	37246290	5850	5860	5860	5850	828
615	20240227	094500	32402470	5880	5880	5880	5880	0
616	20240227	094400	32402470	5880	5880	5880	5880	0
617	20240227	094300	32402470	5880	5880	5880	5880	0
618	20240227	094200	32402470	5880	5880	5880	5880	5
619	20240227	094100	32373070	5850	5850	5850	5850	77
620	20240227	094000	31922620	5880	5880	5880	5880	1
621	20240227	093900	31916740	5880	5880	5880	5880	1
622	20240227	093800	31910860	5880	5880	5880	5880	2
623	20240227	093700	31899100	5870	5870	5870	5870	0
624	20240227	093600	31899100	5870	5870	5870	5870	16
625	20240227	093500	31805180	5850	5850	5850	5850	1415
626	20240227	093400	23527430	5850	5850	5850	5850	61
627	20240227	093300	23170580	5880	5880	5880	5880	0
628	20240227	093200	23170580	5880	5870	5880	5870	14
629	20240227	093100	23088380	5880	5890	5890	5870	13
630	20240227	093000	23012040	5860	5860	5860	5860	323
631	20240227	092900	21119260	5900	5900	5900	5900	0
632	20240227	092800	21119260	5900	5900	5900	5900	0
633	20240227	092700	21119260	5900	5900	5900	5900	0
634	20240227	092600	21119260	5900	5900	5900	5900	0
635	20240227	092500	21119260	5900	5900	5900	5900	0
636	20240227	092400	21119260	5900	5900	5900	5900	0
637	20240227	092300	21119260	5900	5900	5900	5900	0
638	20240227	092200	21119260	5900	5900	5900	5900	1
639	20240227	092100	21113360	5880	5880	5880	5880	513
640	20240227	092000	18096920	5880	5880	5880	5880	0
641	20240227	091900	18096920	5880	5880	5880	5880	0
642	20240227	091800	18096920	5880	5880	5890	5880	1182
643	20240227	091700	11144590	5880	5880	5880	5880	0
644	20240227	091600	11144590	5880	5880	5880	5880	0
645	20240227	091500	11144590	5880	5880	5880	5880	0
646	20240227	091400	11144590	5880	5880	5880	5880	0
647	20240227	091300	11144590	5880	5880	5880	5880	0
648	20240227	091200	11144590	5880	5860	5880	5860	11
649	20240227	091100	11080110	5880	5860	5880	5860	121
650	20240227	091000	10371030	5890	5890	5890	5890	0
651	20240227	090900	10371030	5890	5890	5890	5890	0
652	20240227	090800	10371030	5890	5890	5890	5890	0
653	20240227	090700	10371030	5890	5890	5890	5890	2
654	20240227	090600	10359250	5840	5840	5840	5840	0
655	20240227	090500	10359250	5840	5840	5840	5840	22
656	20240227	090400	10230770	5840	5860	5860	5840	10
657	20240227	090300	10172230	5890	5890	5890	5890	0
658	20240227	090200	10172230	5890	5890	5890	5890	217
659	20240227	090100	8894100	5890	5890	5890	5890	153
660	20240227	090000	7992930	5830	5830	5830	5830	1371