KissMeData/034940/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191600	73411578	1859	1859	1859	1859	731
3	20240227	191500	73411578	1859	1859	1859	1859	0
4	20240227	191400	73411578	1859	1859	1859	1859	0
5	20240227	191300	73411578	1859	1859	1859	1859	0
6	20240227	191200	73411578	1859	1859	1859	1859	0
7	20240227	191100	73411578	1859	1859	1859	1859	0
8	20240227	191000	73411578	1859	1859	1859	1859	0
9	20240227	190900	73411578	1859	1859	1859	1859	0
10	20240227	190800	73411578	1859	1859	1859	1859	0
11	20240227	190700	73411578	1859	1859	1859	1859	0
12	20240227	190600	73411578	1859	1859	1859	1859	0
13	20240227	190500	73411578	1859	1859	1859	1859	0
14	20240227	190400	73411578	1859	1859	1859	1859	0
15	20240227	190300	73411578	1859	1859	1859	1859	0
16	20240227	190200	73411578	1859	1859	1859	1859	0
17	20240227	190100	73411578	1859	1859	1859	1859	0
18	20240227	190000	73411578	1859	1859	1859	1859	0
19	20240227	185900	73411578	1859	1859	1859	1859	0
20	20240227	185800	73411578	1859	1859	1859	1859	0
21	20240227	185700	73411578	1859	1859	1859	1859	0
22	20240227	185600	73411578	1859	1859	1859	1859	0
23	20240227	185500	73411578	1859	1859	1859	1859	0
24	20240227	185400	73411578	1859	1859	1859	1859	0
25	20240227	185300	73411578	1859	1859	1859	1859	0
26	20240227	185200	73411578	1859	1859	1859	1859	0
27	20240227	185100	73411578	1859	1859	1859	1859	0
28	20240227	185000	73411578	1859	1859	1859	1859	0
29	20240227	184900	73411578	1859	1859	1859	1859	0
30	20240227	184800	73411578	1859	1859	1859	1859	0
31	20240227	184700	73411578	1859	1859	1859	1859	0
32	20240227	184600	73411578	1859	1859	1859	1859	731
33	20240227	184500	73411578	1859	1859	1859	1859	0
34	20240227	184400	73411578	1859	1859	1859	1859	0
35	20240227	184300	73411578	1859	1859	1859	1859	0
36	20240227	184200	73411578	1859	1859	1859	1859	0
37	20240227	184100	73411578	1859	1859	1859	1859	0
38	20240227	184000	73411578	1859	1859	1859	1859	0
39	20240227	183900	73411578	1859	1859	1859	1859	0
40	20240227	183800	73411578	1859	1859	1859	1859	0
41	20240227	183700	73411578	1859	1859	1859	1859	0
42	20240227	183600	73411578	1859	1859	1859	1859	0
43	20240227	183500	73411578	1859	1859	1859	1859	0
44	20240227	183400	73411578	1859	1859	1859	1859	0
45	20240227	183300	73411578	1859	1859	1859	1859	0
46	20240227	183200	73411578	1859	1859	1859	1859	0
47	20240227	183100	73411578	1859	1859	1859	1859	0
48	20240227	183000	73411578	1859	1859	1859	1859	0
49	20240227	182900	73411578	1859	1859	1859	1859	0
50	20240227	182800	73411578	1859	1859	1859	1859	0
51	20240227	182700	73411578	1859	1859	1859	1859	0
52	20240227	182600	73411578	1859	1859	1859	1859	0
53	20240227	182500	73411578	1859	1859	1859	1859	0
54	20240227	182400	73411578	1859	1859	1859	1859	0
55	20240227	182300	73411578	1859	1859	1859	1859	0
56	20240227	182200	73411578	1859	1859	1859	1859	0
57	20240227	182100	73411578	1859	1859	1859	1859	0
58	20240227	182000	73411578	1859	1859	1859	1859	0
59	20240227	181900	73411578	1859	1859	1859	1859	0
60	20240227	181800	73411578	1859	1859	1859	1859	0
61	20240227	181700	73411578	1859	1859	1859	1859	0
62	20240227	181600	73411578	1859	1859	1859	1859	731
63	20240227	181500	73411578	1859	1859	1859	1859	0
64	20240227	181400	73411578	1859	1859	1859	1859	0
65	20240227	181300	73411578	1859	1859	1859	1859	0
66	20240227	181200	73411578	1859	1859	1859	1859	0
67	20240227	181100	73411578	1859	1859	1859	1859	0
68	20240227	181000	73411578	1859	1859	1859	1859	0
69	20240227	180900	73411578	1859	1859	1859	1859	0
70	20240227	180800	73411578	1859	1859	1859	1859	0
71	20240227	180700	73411578	1859	1859	1859	1859	0
72	20240227	180600	73411578	1859	1859	1859	1859	0
73	20240227	180500	73411578	1859	1859	1859	1859	0
74	20240227	180400	73411578	1859	1859	1859	1859	0
75	20240227	180300	73411578	1859	1859	1859	1859	0
76	20240227	180200	73411578	1859	1859	1859	1859	0
77	20240227	180100	73411578	1859	1859	1859	1859	0
78	20240227	180000	73411578	1859	1859	1859	1859	0
79	20240227	175900	73411578	1859	1859	1859	1859	0
80	20240227	175800	73411578	1859	1859	1859	1859	0
81	20240227	175700	73411578	1859	1859	1859	1859	0
82	20240227	175600	73411578	1859	1859	1859	1859	0
83	20240227	175500	73411578	1859	1859	1859	1859	0
84	20240227	175400	73411578	1859	1859	1859	1859	0
85	20240227	175300	73411578	1859	1859	1859	1859	0
86	20240227	175200	73411578	1859	1859	1859	1859	0
87	20240227	175100	73411578	1859	1859	1859	1859	0
88	20240227	175000	73411578	1859	1859	1859	1859	0
89	20240227	174900	73411578	1859	1859	1859	1859	0
90	20240227	174800	73411578	1859	1859	1859	1859	0
91	20240227	174700	73411578	1859	1859	1859	1859	0
92	20240227	174600	73411578	1859	1859	1859	1859	731
93	20240227	174500	73411578	1859	1859	1859	1859	0
94	20240227	174400	73411578	1859	1859	1859	1859	0
95	20240227	174300	73411578	1859	1859	1859	1859	0
96	20240227	174200	73411578	1859	1859	1859	1859	0
97	20240227	174100	73411578	1859	1859	1859	1859	0
98	20240227	174000	73411578	1859	1859	1859	1859	0
99	20240227	173900	73411578	1859	1859	1859	1859	0
100	20240227	173800	73411578	1859	1859	1859	1859	0
101	20240227	173700	73411578	1859	1859	1859	1859	0
102	20240227	173600	73411578	1859	1859	1859	1859	0
103	20240227	173500	73411578	1859	1859	1859	1859	0
104	20240227	173400	73411578	1859	1859	1859	1859	0
105	20240227	173300	73411578	1859	1859	1859	1859	0
106	20240227	173200	73411578	1859	1859	1859	1859	0
107	20240227	173100	73411578	1859	1859	1859	1859	0
108	20240227	173000	73411578	1859	1859	1859	1859	0
109	20240227	172900	73411578	1859	1859	1859	1859	0
110	20240227	172800	73411578	1859	1859	1859	1859	0
111	20240227	172700	73411578	1859	1859	1859	1859	0
112	20240227	172600	73411578	1859	1859	1859	1859	0
113	20240227	172500	73411578	1859	1859	1859	1859	0
114	20240227	172400	73411578	1859	1859	1859	1859	0
115	20240227	172300	73411578	1859	1859	1859	1859	0
116	20240227	172200	73411578	1859	1859	1859	1859	0
117	20240227	172100	73411578	1859	1859	1859	1859	0
118	20240227	172000	73411578	1859	1859	1859	1859	0
119	20240227	171900	73411578	1859	1859	1859	1859	0
120	20240227	171800	73411578	1859	1859	1859	1859	0
121	20240227	171700	73411578	1859	1859	1859	1859	0
122	20240227	171600	73411578	1859	1859	1859	1859	731
123	20240227	171500	73411578	1859	1859	1859	1859	0
124	20240227	171400	73411578	1859	1859	1859	1859	0
125	20240227	171300	73411578	1859	1859	1859	1859	0
126	20240227	171200	73411578	1859	1859	1859	1859	0
127	20240227	171100	73411578	1859	1859	1859	1859	0
128	20240227	171000	73411578	1859	1859	1859	1859	0
129	20240227	170900	73411578	1859	1859	1859	1859	0
130	20240227	170800	73411578	1859	1859	1859	1859	0
131	20240227	170700	73411578	1859	1859	1859	1859	0
132	20240227	170600	73411578	1859	1859	1859	1859	0
133	20240227	170500	73411578	1859	1859	1859	1859	0
134	20240227	170400	73411578	1859	1859	1859	1859	0
135	20240227	170300	73411578	1859	1859	1859	1859	0
136	20240227	170200	73411578	1859	1859	1859	1859	0
137	20240227	170100	73411578	1859	1859	1859	1859	0
138	20240227	170000	73411578	1859	1859	1859	1859	0
139	20240227	165900	73411578	1859	1859	1859	1859	0
140	20240227	165800	73411578	1859	1859	1859	1859	0
141	20240227	165700	73411578	1859	1859	1859	1859	0
142	20240227	165600	73411578	1859	1859	1859	1859	0
143	20240227	165500	73411578	1859	1859	1859	1859	0
144	20240227	165400	73411578	1859	1859	1859	1859	0
145	20240227	165300	73411578	1859	1859	1859	1859	0
146	20240227	165200	73411578	1859	1859	1859	1859	0
147	20240227	165100	73411578	1859	1859	1859	1859	0
148	20240227	165000	73411578	1859	1859	1859	1859	0
149	20240227	164900	73411578	1859	1859	1859	1859	0
150	20240227	164800	73411578	1859	1859	1859	1859	0
151	20240227	164700	73411578	1859	1859	1859	1859	0
152	20240227	164600	73411578	1859	1859	1859	1859	731
153	20240227	164500	73411578	1859	1859	1859	1859	0
154	20240227	164400	73411578	1859	1859	1859	1859	0
155	20240227	164300	73411578	1859	1859	1859	1859	0
156	20240227	164200	73411578	1859	1859	1859	1859	0
157	20240227	164100	73411578	1859	1859	1859	1859	0
158	20240227	164000	73411578	1859	1859	1859	1859	0
159	20240227	163900	73411578	1859	1859	1859	1859	0
160	20240227	163800	73411578	1859	1859	1859	1859	0
161	20240227	163700	73411578	1859	1859	1859	1859	0
162	20240227	163600	73411578	1859	1859	1859	1859	0
163	20240227	163500	73411578	1859	1859	1859	1859	0
164	20240227	163400	73411578	1859	1859	1859	1859	0
165	20240227	163300	73411578	1859	1859	1859	1859	0
166	20240227	163200	73411578	1859	1859	1859	1859	0
167	20240227	163100	73411578	1859	1859	1859	1859	0
168	20240227	163000	73411578	1859	1859	1859	1859	0
169	20240227	162900	73411578	1859	1859	1859	1859	0
170	20240227	162800	73411578	1859	1859	1859	1859	0
171	20240227	162700	73411578	1859	1859	1859	1859	0
172	20240227	162600	73411578	1859	1859	1859	1859	0
173	20240227	162500	73411578	1859	1859	1859	1859	0
174	20240227	162400	73411578	1859	1859	1859	1859	0
175	20240227	162300	73411578	1859	1859	1859	1859	0
176	20240227	162200	73411578	1859	1859	1859	1859	0
177	20240227	162100	73411578	1859	1859	1859	1859	0
178	20240227	162000	73411578	1859	1859	1859	1859	0
179	20240227	161900	73411578	1859	1859	1859	1859	0
180	20240227	161800	73411578	1859	1859	1859	1859	0
181	20240227	161700	73411578	1859	1859	1859	1859	0
182	20240227	161600	73411578	1859	1859	1859	1859	731
183	20240227	161500	73411578	1859	1859	1859	1859	0
184	20240227	161400	73411578	1859	1859	1859	1859	0
185	20240227	161300	73411578	1859	1859	1859	1859	0
186	20240227	161200	73411578	1859	1859	1859	1859	0
187	20240227	161100	73411578	1859	1859	1859	1859	0
188	20240227	161000	73411578	1859	1859	1859	1859	0
189	20240227	160900	73411578	1859	1859	1859	1859	0
190	20240227	160800	73411578	1859	1859	1859	1859	0
191	20240227	160700	73411578	1859	1859	1859	1859	0
192	20240227	160600	73411578	1859	1859	1859	1859	0
193	20240227	160500	73411578	1859	1859	1859	1859	0
194	20240227	160400	73411578	1859	1859	1859	1859	0
195	20240227	160300	73411578	1859	1859	1859	1859	0
196	20240227	160200	73411578	1859	1859	1859	1859	0
197	20240227	160100	73411578	1859	1859	1859	1859	0
198	20240227	160000	73411578	1859	1859	1859	1859	0
199	20240227	155900	73411578	1859	1859	1859	1859	0
200	20240227	155800	73411578	1859	1859	1859	1859	0
201	20240227	155700	73411578	1859	1859	1859	1859	0
202	20240227	155600	73411578	1859	1859	1859	1859	0
203	20240227	155500	73411578	1859	1859	1859	1859	0
204	20240227	155400	73411578	1859	1859	1859	1859	0
205	20240227	155300	73411578	1859	1859	1859	1859	0
206	20240227	155200	73411578	1859	1859	1859	1859	0
207	20240227	155100	73411578	1859	1859	1859	1859	0
208	20240227	155000	73411578	1859	1859	1859	1859	0
209	20240227	154900	73411578	1859	1859	1859	1859	0
210	20240227	154800	73411578	1859	1859	1859	1859	0
211	20240227	154700	73411578	1859	1859	1859	1859	0
212	20240227	154600	73411578	1859	1859	1859	1859	731
213	20240227	154500	73411578	1859	1859	1859	1859	0
214	20240227	154400	73411578	1859	1859	1859	1859	0
215	20240227	154300	73411578	1859	1859	1859	1859	0
216	20240227	154200	73411578	1859	1859	1859	1859	0
217	20240227	154100	73411578	1859	1859	1859	1859	0
218	20240227	154000	73411578	1859	1859	1859	1859	0
219	20240227	153900	73411578	1859	1859	1859	1859	0
220	20240227	153800	73411578	1859	1859	1859	1859	0
221	20240227	153700	73411578	1859	1859	1859	1859	0
222	20240227	153600	73411578	1859	1859	1859	1859	0
223	20240227	153500	73411578	1859	1859	1859	1859	0
224	20240227	153400	73411578	1859	1859	1859	1859	0
225	20240227	153300	73411578	1859	1859	1859	1859	0
226	20240227	153200	73411578	1859	1859	1859	1859	0
227	20240227	153100	73411578	1859	1859	1859	1859	0
228	20240227	153000	73411578	1859	1859	1859	1859	731
229	20240227	152900	72052649	1855	1855	1855	1855	0
230	20240227	152800	72052649	1855	1855	1855	1855	0
231	20240227	152700	72052649	1855	1855	1855	1855	0
232	20240227	152600	72052649	1855	1855	1855	1855	0
233	20240227	152500	72052649	1855	1855	1855	1855	0
234	20240227	152400	72052649	1855	1855	1855	1855	0
235	20240227	152300	72052649	1855	1855	1855	1855	0
236	20240227	152200	72052649	1855	1855	1855	1855	0
237	20240227	152100	72052649	1855	1855	1855	1855	0
238	20240227	152000	72052649	1855	1855	1855	1855	0
239	20240227	151900	72052649	1855	1855	1855	1855	0
240	20240227	151800	72052649	1855	1855	1855	1855	1
241	20240227	151700	72050794	1858	1858	1858	1858	0
242	20240227	151600	72050794	1858	1858	1858	1858	0
243	20240227	151500	72050794	1858	1858	1858	1858	1
244	20240227	151400	72048936	1858	1858	1858	1858	0
245	20240227	151300	72048936	1858	1858	1858	1858	0
246	20240227	151200	72048936	1858	1858	1858	1858	1
247	20240227	151100	72047078	1852	1858	1858	1852	203
248	20240227	151000	71671104	1859	1859	1859	1859	0
249	20240227	150900	71671104	1859	1859	1859	1859	0
250	20240227	150800	71671104	1859	1859	1859	1859	0
251	20240227	150700	71671104	1859	1859	1859	1859	0
252	20240227	150600	71671104	1859	1859	1859	1859	0
253	20240227	150500	71671104	1859	1859	1859	1859	0
254	20240227	150400	71671104	1859	1859	1859	1859	0
255	20240227	150300	71671104	1859	1859	1859	1859	0
256	20240227	150200	71671104	1859	1859	1859	1859	0
257	20240227	150100	71671104	1859	1859	1859	1859	0
258	20240227	150000	71671104	1859	1859	1859	1859	0
259	20240227	145900	71671104	1859	1859	1859	1859	500
260	20240227	145800	70741604	1859	1859	1859	1859	0
261	20240227	145700	70741604	1859	1859	1859	1859	0
262	20240227	145600	70741604	1859	1859	1859	1859	0
263	20240227	145500	70741604	1859	1859	1859	1859	0
264	20240227	145400	70741604	1859	1859	1859	1859	0
265	20240227	145300	70741604	1859	1859	1859	1859	0
266	20240227	145200	70741604	1859	1859	1859	1859	0
267	20240227	145100	70741604	1859	1857	1859	1857	7
268	20240227	145000	70728601	1847	1847	1847	1847	0
269	20240227	144900	70728601	1847	1847	1847	1847	0
270	20240227	144800	70728601	1847	1847	1847	1847	0
271	20240227	144700	70728601	1847	1847	1847	1847	0
272	20240227	144600	70728601	1847	1847	1847	1847	0
273	20240227	144500	70728601	1847	1847	1847	1847	0
274	20240227	144400	70728601	1847	1847	1847	1847	0
275	20240227	144300	70728601	1847	1858	1859	1847	89
276	20240227	144200	70563642	1860	1860	1860	1860	0
277	20240227	144100	70563642	1860	1860	1860	1860	0
278	20240227	144000	70563642	1860	1860	1860	1860	0
279	20240227	143900	70563642	1860	1860	1860	1860	0
280	20240227	143800	70563642	1860	1860	1860	1860	20
281	20240227	143700	70526442	1862	1862	1862	1862	0
282	20240227	143600	70526442	1862	1862	1862	1862	0
283	20240227	143500	70526442	1862	1862	1862	1862	0
284	20240227	143400	70526442	1862	1862	1862	1862	0
285	20240227	143300	70526442	1862	1862	1862	1862	0
286	20240227	143200	70526442	1862	1862	1862	1862	0
287	20240227	143100	70526442	1862	1862	1862	1862	0
288	20240227	143000	70526442	1862	1862	1862	1862	0
289	20240227	142900	70526442	1862	1862	1862	1862	0
290	20240227	142800	70526442	1862	1862	1862	1862	0
291	20240227	142700	70526442	1862	1862	1862	1862	1554
292	20240227	142600	67632894	1859	1854	1859	1854	1974
293	20240227	142500	63966276	1853	1853	1853	1853	542
294	20240227	142400	62961950	1851	1850	1852	1849	535
295	20240227	142300	61971439	1844	1844	1844	1844	350
296	20240227	142200	61326039	1844	1844	1844	1844	0
297	20240227	142100	61326039	1844	1844	1844	1844	0
298	20240227	142000	61326039	1844	1844	1844	1844	0
299	20240227	141900	61326039	1844	1844	1844	1844	0
300	20240227	141800	61326039	1844	1844	1844	1844	0
301	20240227	141700	61326039	1844	1844	1844	1844	4
302	20240227	141600	61318663	1843	1843	1843	1843	0
303	20240227	141500	61318663	1843	1843	1843	1843	0
304	20240227	141400	61318663	1843	1836	1843	1836	8
305	20240227	141300	61303947	1835	1837	1837	1835	764
306	20240227	141200	59901411	1836	1836	1836	1836	0
307	20240227	141100	59901411	1836	1836	1836	1836	0
308	20240227	141000	59901411	1836	1836	1836	1836	0
309	20240227	140900	59901411	1836	1836	1836	1836	11
310	20240227	140800	59881215	1836	1841	1841	1836	5557
311	20240227	140700	49663948	1848	1848	1848	1848	1
312	20240227	140600	49662100	1841	1841	1841	1841	0
313	20240227	140500	49662100	1841	1841	1841	1841	0
314	20240227	140400	49662100	1841	1841	1841	1841	0
315	20240227	140300	49662100	1841	1841	1841	1841	0
316	20240227	140200	49662100	1841	1841	1841	1841	0
317	20240227	140100	49662100	1841	1841	1841	1841	0
318	20240227	140000	49662100	1841	1841	1841	1841	837
319	20240227	135900	48121183	1841	1841	1841	1841	71
320	20240227	135800	47990472	1842	1842	1842	1842	500
321	20240227	135700	47069472	1842	1843	1843	1842	57
322	20240227	135600	46964448	1854	1854	1854	1854	0
323	20240227	135500	46964448	1854	1854	1854	1854	0
324	20240227	135400	46964448	1854	1854	1854	1854	1
325	20240227	135300	46962594	1855	1855	1855	1855	0
326	20240227	135200	46962594	1855	1855	1855	1855	0
327	20240227	135100	46962594	1855	1855	1855	1855	0
328	20240227	135000	46962594	1855	1855	1855	1855	0
329	20240227	134900	46962594	1855	1855	1855	1855	0
330	20240227	134800	46962594	1855	1855	1855	1855	0
331	20240227	134700	46962594	1855	1855	1855	1855	0
332	20240227	134600	46962594	1855	1855	1855	1855	0
333	20240227	134500	46962594	1855	1855	1855	1855	0
334	20240227	134400	46962594	1855	1852	1855	1852	2
335	20240227	134300	46958887	1852	1852	1852	1852	0
336	20240227	134200	46958887	1852	1852	1852	1852	530
337	20240227	134100	45977327	1854	1854	1854	1854	0
338	20240227	134000	45977327	1854	1854	1854	1854	0
339	20240227	133900	45977327	1854	1854	1854	1854	1
340	20240227	133800	45975473	1843	1843	1843	1843	0
341	20240227	133700	45975473	1843	1843	1843	1843	0
342	20240227	133600	45975473	1843	1843	1843	1843	0
343	20240227	133500	45975473	1843	1843	1843	1843	1
344	20240227	133400	45973630	1842	1842	1842	1842	0
345	20240227	133300	45973630	1842	1842	1842	1842	0
346	20240227	133200	45973630	1842	1842	1842	1842	0
347	20240227	133100	45973630	1842	1856	1856	1842	101
348	20240227	133000	45787574	1844	1844	1844	1844	529
349	20240227	132900	44812098	1844	1844	1844	1844	0
350	20240227	132800	44812098	1844	1844	1844	1844	0
351	20240227	132700	44812098	1844	1844	1844	1844	1
352	20240227	132600	44810254	1840	1840	1840	1840	0
353	20240227	132500	44810254	1840	1841	1841	1840	311
354	20240227	132400	44237896	1841	1843	1843	1841	875
355	20240227	132300	42626765	1844	1844	1844	1844	0
356	20240227	132200	42626765	1844	1844	1844	1844	14
357	20240227	132100	42600949	1843	1844	1844	1843	391
358	20240227	132000	41880030	1844	1844	1844	1844	0
359	20240227	131900	41880030	1844	1846	1846	1844	251
360	20240227	131800	41416839	1856	1856	1856	1856	0
361	20240227	131700	41416839	1856	1856	1856	1856	0
362	20240227	131600	41416839	1856	1856	1856	1856	0
363	20240227	131500	41416839	1856	1856	1856	1856	50
364	20240227	131400	41324039	1857	1857	1857	1857	0
365	20240227	131300	41324039	1857	1857	1857	1857	0
366	20240227	131200	41324039	1857	1857	1857	1857	0
367	20240227	131100	41324039	1857	1857	1857	1857	0
368	20240227	131000	41324039	1857	1857	1857	1857	0
369	20240227	130900	41324039	1857	1857	1857	1857	0
370	20240227	130800	41324039	1857	1857	1857	1857	0
371	20240227	130700	41324039	1857	1857	1857	1857	0
372	20240227	130600	41324039	1857	1857	1857	1857	0
373	20240227	130500	41324039	1857	1857	1857	1857	1
374	20240227	130400	41322182	1845	1848	1848	1845	725
375	20240227	130300	39984178	1857	1848	1857	1848	51
376	20240227	130200	39889921	1858	1858	1858	1858	0
377	20240227	130100	39889921	1858	1858	1858	1858	0
378	20240227	130000	39889921	1858	1858	1858	1858	0
379	20240227	125900	39889921	1858	1858	1858	1858	0
380	20240227	125800	39889921	1858	1858	1858	1858	0
381	20240227	125700	39889921	1858	1858	1858	1858	0
382	20240227	125600	39889921	1858	1858	1858	1858	0
383	20240227	125500	39889921	1858	1858	1858	1858	0
384	20240227	125400	39889921	1858	1858	1858	1858	130
385	20240227	125300	39648381	1858	1858	1858	1858	1
386	20240227	125200	39646523	1858	1858	1858	1858	0
387	20240227	125100	39646523	1858	1858	1858	1858	0
388	20240227	125000	39646523	1858	1858	1858	1858	0
389	20240227	124900	39646523	1858	1858	1858	1858	0
390	20240227	124800	39646523	1858	1858	1858	1858	0
391	20240227	124700	39646523	1858	1858	1858	1858	0
392	20240227	124600	39646523	1858	1858	1858	1858	1
393	20240227	124500	39644665	1847	1847	1847	1847	10
394	20240227	124400	39626195	1858	1858	1858	1858	0
395	20240227	124300	39626195	1858	1858	1858	1858	0
396	20240227	124200	39626195	1858	1858	1858	1858	0
397	20240227	124100	39626195	1858	1858	1858	1858	2
398	20240227	124000	39622479	1858	1858	1858	1858	10
399	20240227	123900	39603899	1858	1858	1858	1858	0
400	20240227	123800	39603899	1858	1858	1858	1858	4
401	20240227	123700	39596467	1858	1858	1858	1858	0
402	20240227	123600	39596467	1858	1858	1858	1858	0
403	20240227	123500	39596467	1858	1858	1858	1858	0
404	20240227	123400	39596467	1858	1858	1858	1858	0
405	20240227	123300	39596467	1858	1858	1858	1858	0
406	20240227	123200	39596467	1858	1858	1858	1858	10
407	20240227	123100	39577887	1858	1858	1858	1858	8
408	20240227	123000	39563023	1858	1858	1858	1858	0
409	20240227	122900	39563023	1858	1858	1858	1858	0
410	20240227	122800	39563023	1858	1858	1858	1858	1
411	20240227	122700	39561165	1859	1859	1859	1859	0
412	20240227	122600	39561165	1859	1859	1859	1859	0
413	20240227	122500	39561165	1859	1859	1859	1859	0
414	20240227	122400	39561165	1859	1859	1859	1859	0
415	20240227	122300	39561165	1859	1859	1859	1859	0
416	20240227	122200	39561165	1859	1859	1859	1859	0
417	20240227	122100	39561165	1859	1859	1859	1859	0
418	20240227	122000	39561165	1859	1859	1859	1859	0
419	20240227	121900	39561165	1859	1859	1859	1859	0
420	20240227	121800	39561165	1859	1859	1859	1859	0
421	20240227	121700	39561165	1859	1857	1859	1857	1000
422	20240227	121600	37702569	1852	1852	1852	1852	200
423	20240227	121500	37332169	1859	1859	1859	1859	0
424	20240227	121400	37332169	1859	1859	1859	1859	0
425	20240227	121300	37332169	1859	1859	1859	1859	109
426	20240227	121200	37129538	1859	1859	1859	1859	0
427	20240227	121100	37129538	1859	1859	1859	1859	0
428	20240227	121000	37129538	1859	1859	1859	1859	0
429	20240227	120900	37129538	1859	1859	1859	1859	0
430	20240227	120800	37129538	1859	1859	1859	1859	0
431	20240227	120700	37129538	1859	1859	1859	1859	0
432	20240227	120600	37129538	1859	1859	1859	1859	0
433	20240227	120500	37129538	1859	1859	1859	1859	0
434	20240227	120400	37129538	1859	1859	1859	1859	200
435	20240227	120300	36757738	1860	1860	1860	1860	0
436	20240227	120200	36757738	1860	1859	1860	1859	427
437	20240227	120100	35963522	1856	1856	1856	1856	3
438	20240227	120000	35957954	1856	1856	1856	1856	0
439	20240227	115900	35957954	1856	1856	1856	1856	1265
440	20240227	115800	33610114	1856	1856	1856	1856	0
441	20240227	115700	33610114	1856	1856	1856	1856	250
442	20240227	115600	33146114	1846	1846	1846	1846	11
443	20240227	115500	33125808	1847	1847	1847	1847	0
444	20240227	115400	33125808	1847	1847	1847	1847	171
445	20240227	115300	32809971	1859	1859	1859	1859	0
446	20240227	115200	32809971	1859	1859	1859	1859	0
447	20240227	115100	32809971	1859	1859	1859	1859	0
448	20240227	115000	32809971	1859	1859	1859	1859	0
449	20240227	114900	32809971	1859	1859	1859	1859	30
450	20240227	114800	32754201	1852	1852	1852	1852	200
451	20240227	114700	32383801	1859	1859	1859	1859	0
452	20240227	114600	32383801	1859	1859	1859	1859	0
453	20240227	114500	32383801	1859	1859	1859	1859	0
454	20240227	114400	32383801	1859	1859	1859	1859	90
455	20240227	114300	32216491	1852	1852	1852	1852	0
456	20240227	114200	32216491	1852	1852	1852	1852	100
457	20240227	114100	32031291	1860	1860	1860	1860	0
458	20240227	114000	32031291	1860	1860	1860	1860	0
459	20240227	113900	32031291	1860	1860	1860	1860	1000
460	20240227	113800	30171291	1860	1860	1860	1860	4
461	20240227	113700	30163851	1863	1863	1863	1863	0
462	20240227	113600	30163851	1863	1863	1863	1863	74
463	20240227	113500	30025989	1863	1863	1863	1863	0
464	20240227	113400	30025989	1863	1863	1863	1863	0
465	20240227	113300	30025989	1863	1863	1863	1863	10
466	20240227	113200	30007359	1863	1862	1863	1862	241
467	20240227	113100	29558380	1863	1863	1863	1863	0
468	20240227	113000	29558380	1863	1863	1863	1863	0
469	20240227	112900	29558380	1863	1857	1863	1857	70
470	20240227	112800	29428086	1846	1846	1846	1846	0
471	20240227	112700	29428086	1846	1846	1846	1846	50
472	20240227	112600	29335786	1857	1857	1857	1857	0
473	20240227	112500	29335786	1857	1857	1857	1857	0
474	20240227	112400	29335786	1857	1857	1857	1857	0
475	20240227	112300	29335786	1857	1857	1857	1857	10
476	20240227	112200	29317216	1845	1845	1845	1845	0
477	20240227	112100	29317216	1845	1845	1845	1845	0
478	20240227	112000	29317216	1845	1845	1845	1845	0
479	20240227	111900	29317216	1845	1845	1845	1845	0
480	20240227	111800	29317216	1845	1845	1845	1845	0
481	20240227	111700	29317216	1845	1845	1845	1845	0
482	20240227	111600	29317216	1845	1846	1846	1845	197
483	20240227	111500	28953711	1863	1863	1863	1863	0
484	20240227	111400	28953711	1863	1863	1863	1863	0
485	20240227	111300	28953711	1863	1863	1863	1863	0
486	20240227	111200	28953711	1863	1863	1863	1863	0
487	20240227	111100	28953711	1863	1863	1863	1863	0
488	20240227	111000	28953711	1863	1863	1863	1863	0
489	20240227	110900	28953711	1863	1863	1863	1863	0
490	20240227	110800	28953711	1863	1863	1863	1863	0
491	20240227	110700	28953711	1863	1863	1863	1863	0
492	20240227	110600	28953711	1863	1863	1863	1863	0
493	20240227	110500	28953711	1863	1863	1863	1863	0
494	20240227	110400	28953711	1863	1863	1863	1863	0
495	20240227	110300	28953711	1863	1863	1863	1863	0
496	20240227	110200	28953711	1863	1863	1863	1863	0
497	20240227	110100	28953711	1863	1863	1863	1863	0
498	20240227	110000	28953711	1863	1861	1863	1861	180
499	20240227	105900	28618427	1863	1863	1863	1863	0
500	20240227	105800	28618427	1863	1863	1863	1863	0
501	20240227	105700	28618427	1863	1863	1863	1863	0
502	20240227	105600	28618427	1863	1847	1863	1845	398
503	20240227	105500	27883814	1864	1864	1864	1864	0
504	20240227	105400	27883814	1864	1864	1864	1864	0
505	20240227	105300	27883814	1864	1864	1864	1864	0
506	20240227	105200	27883814	1864	1864	1864	1864	0
507	20240227	105100	27883814	1864	1864	1864	1864	0
508	20240227	105000	27883814	1864	1864	1864	1864	0
509	20240227	104900	27883814	1864	1864	1864	1864	0
510	20240227	104800	27883814	1864	1864	1864	1864	0
511	20240227	104700	27883814	1864	1848	1864	1848	590
512	20240227	104600	26793478	1848	1852	1852	1847	479
513	20240227	104500	25907884	1864	1864	1864	1864	0
514	20240227	104400	25907884	1864	1864	1864	1864	0
515	20240227	104300	25907884	1864	1864	1864	1864	32
516	20240227	104200	25848236	1858	1858	1858	1858	0
517	20240227	104100	25848236	1858	1858	1858	1858	6
518	20240227	104000	25837088	1858	1858	1858	1858	0
519	20240227	103900	25837088	1858	1858	1858	1858	3
520	20240227	103800	25831514	1861	1861	1861	1861	0
521	20240227	103700	25831514	1861	1861	1861	1861	3
522	20240227	103600	25825931	1865	1865	1865	1865	1
523	20240227	103500	25824066	1866	1866	1866	1866	0
524	20240227	103400	25824066	1866	1866	1866	1866	0
525	20240227	103300	25824066	1866	1866	1866	1866	1
526	20240227	103200	25822200	1860	1865	1865	1860	58
527	20240227	103100	25714295	1865	1865	1865	1865	0
528	20240227	103000	25714295	1865	1865	1865	1865	0
529	20240227	102900	25714295	1865	1865	1865	1865	0
530	20240227	102800	25714295	1865	1865	1865	1865	0
531	20240227	102700	25714295	1865	1865	1865	1865	0
532	20240227	102600	25714295	1865	1865	1865	1865	0
533	20240227	102500	25714295	1865	1865	1865	1865	0
534	20240227	102400	25714295	1865	1859	1865	1859	2
535	20240227	102300	25710571	1859	1866	1866	1848	109
536	20240227	102200	25507202	1867	1867	1867	1867	0
537	20240227	102100	25507202	1867	1867	1867	1867	0
538	20240227	102000	25507202	1867	1867	1867	1867	2
539	20240227	101900	25503468	1867	1867	1867	1867	1
540	20240227	101800	25501601	1868	1868	1868	1868	3
541	20240227	101700	25495997	1868	1861	1868	1861	1001
542	20240227	101600	23632130	1862	1862	1862	1862	0
543	20240227	101500	23632130	1862	1862	1862	1862	41
544	20240227	101400	23555788	1862	1862	1862	1862	1
545	20240227	101300	23553926	1853	1853	1853	1853	0
546	20240227	101200	23553926	1853	1853	1853	1853	0
547	20240227	101100	23553926	1853	1853	1853	1853	0
548	20240227	101000	23553926	1853	1853	1853	1853	1000
549	20240227	100900	21700926	1853	1853	1853	1853	0
550	20240227	100800	21700926	1853	1853	1853	1853	0
551	20240227	100700	21700926	1853	1853	1853	1853	0
552	20240227	100600	21700926	1853	1853	1853	1853	0
553	20240227	100500	21700926	1853	1853	1853	1853	0
554	20240227	100400	21700926	1853	1853	1853	1853	0
555	20240227	100300	21700926	1853	1853	1853	1853	0
556	20240227	100200	21700926	1853	1853	1853	1853	0
557	20240227	100100	21700926	1853	1853	1853	1853	2
558	20240227	100000	21697220	1853	1845	1853	1840	1538
559	20240227	095900	18864865	1845	1845	1845	1845	0
560	20240227	095800	18864865	1845	1847	1847	1845	350
561	20240227	095700	18218947	1853	1853	1853	1853	8
562	20240227	095600	18204123	1853	1853	1853	1853	0
563	20240227	095500	18204123	1853	1853	1853	1853	0
564	20240227	095400	18204123	1853	1853	1853	1853	0
565	20240227	095300	18204123	1853	1848	1853	1848	133
566	20240227	095200	17958334	1848	1848	1848	1848	78
567	20240227	095100	17814190	1853	1853	1853	1853	0
568	20240227	095000	17814190	1853	1853	1853	1853	0
569	20240227	094900	17814190	1853	1853	1853	1853	0
570	20240227	094800	17814190	1853	1847	1853	1847	38
571	20240227	094700	17743993	1853	1853	1853	1853	0
572	20240227	094600	17743993	1853	1853	1853	1853	0
573	20240227	094500	17743993	1853	1853	1853	1853	0
574	20240227	094400	17743993	1853	1853	1853	1853	1
575	20240227	094300	17742140	1853	1853	1853	1853	0
576	20240227	094200	17742140	1853	1853	1853	1853	0
577	20240227	094100	17742140	1853	1853	1853	1853	0
578	20240227	094000	17742140	1853	1853	1853	1853	0
579	20240227	093900	17742140	1853	1853	1853	1853	0
580	20240227	093800	17742140	1853	1853	1853	1853	1
581	20240227	093700	17740287	1853	1853	1853	1853	0
582	20240227	093600	17740287	1853	1845	1853	1845	301
583	20240227	093500	17184934	1853	1856	1856	1844	352
584	20240227	093400	16535673	1847	1858	1858	1847	21
585	20240227	093300	16496875	1858	1858	1858	1858	2
586	20240227	093200	16493159	1847	1848	1863	1847	89
587	20240227	093100	16328727	1863	1860	1863	1860	6
588	20240227	093000	16317560	1864	1864	1864	1864	0
589	20240227	092900	16317560	1864	1864	1864	1864	0
590	20240227	092800	16317560	1864	1864	1864	1864	0
591	20240227	092700	16317560	1864	1864	1864	1864	0
592	20240227	092600	16317560	1864	1864	1864	1864	0
593	20240227	092500	16317560	1864	1864	1864	1864	0
594	20240227	092400	16317560	1864	1864	1864	1864	0
595	20240227	092300	16317560	1864	1864	1864	1864	0
596	20240227	092200	16317560	1864	1864	1864	1864	0
597	20240227	092100	16317560	1864	1851	1864	1851	199
598	20240227	092000	15949198	1866	1857	1866	1857	11
599	20240227	091900	15928762	1870	1870	1870	1870	0
600	20240227	091800	15928762	1870	1870	1871	1857	625
601	20240227	091700	14767417	1862	1867	1867	1862	20
602	20240227	091600	14730127	1871	1867	1871	1864	21
603	20240227	091500	14690946	1871	1881	1881	1871	30
604	20240227	091400	14634686	1886	1886	1886	1886	1
605	20240227	091300	14632800	1888	1888	1888	1888	1
606	20240227	091200	14630912	1899	1899	1899	1899	100
607	20240227	091100	14441012	1900	1843	1900	1843	4562
608	20240227	091000	5869415	1843	1842	1843	1841	126
609	20240227	090900	5637422	1843	1843	1843	1842	96
610	20240227	090800	5460529	1859	1843	1859	1843	622
611	20240227	090700	4314167	1859	1859	1859	1859	0
612	20240227	090600	4314167	1859	1844	1859	1840	1174
613	20240227	090500	2152304	1842	1850	1850	1842	100
614	20240227	090400	1968035	1856	1860	1860	1856	102
615	20240227	090300	1778715	1861	1861	1861	1861	0
616	20240227	090200	1778715	1861	1861	1861	1848	18
617	20240227	090100	1745425	1852	1862	1862	1852	135
618	20240227	090000	1495165	1855	1862	1862	1855	803