KissMeData/063440/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193900	253650596	1856	1856	1856	1856	5722
3	20240227	193800	253650596	1856	1856	1856	1856	0
4	20240227	193700	253650596	1856	1856	1856	1856	0
5	20240227	193600	253650596	1856	1856	1856	1856	0
6	20240227	193500	253650596	1856	1856	1856	1856	0
7	20240227	193400	253650596	1856	1856	1856	1856	0
8	20240227	193300	253650596	1856	1856	1856	1856	0
9	20240227	193200	253650596	1856	1856	1856	1856	0
10	20240227	193100	253650596	1856	1856	1856	1856	0
11	20240227	193000	253650596	1856	1856	1856	1856	0
12	20240227	192900	253650596	1856	1856	1856	1856	0
13	20240227	192800	253650596	1856	1856	1856	1856	0
14	20240227	192700	253650596	1856	1856	1856	1856	0
15	20240227	192600	253650596	1856	1856	1856	1856	0
16	20240227	192500	253650596	1856	1856	1856	1856	0
17	20240227	192400	253650596	1856	1856	1856	1856	0
18	20240227	192300	253650596	1856	1856	1856	1856	0
19	20240227	192200	253650596	1856	1856	1856	1856	0
20	20240227	192100	253650596	1856	1856	1856	1856	0
21	20240227	192000	253650596	1856	1856	1856	1856	0
22	20240227	191900	253650596	1856	1856	1856	1856	0
23	20240227	191800	253650596	1856	1856	1856	1856	0
24	20240227	191700	253650596	1856	1856	1856	1856	0
25	20240227	191600	253650596	1856	1856	1856	1856	0
26	20240227	191500	253650596	1856	1856	1856	1856	0
27	20240227	191400	253650596	1856	1856	1856	1856	0
28	20240227	191300	253650596	1856	1856	1856	1856	0
29	20240227	191200	253650596	1856	1856	1856	1856	0
30	20240227	191100	253650596	1856	1856	1856	1856	0
31	20240227	191000	253650596	1856	1856	1856	1856	0
32	20240227	190900	253650596	1856	1856	1856	1856	5722
33	20240227	190800	253650596	1856	1856	1856	1856	0
34	20240227	190700	253650596	1856	1856	1856	1856	0
35	20240227	190600	253650596	1856	1856	1856	1856	0
36	20240227	190500	253650596	1856	1856	1856	1856	0
37	20240227	190400	253650596	1856	1856	1856	1856	0
38	20240227	190300	253650596	1856	1856	1856	1856	0
39	20240227	190200	253650596	1856	1856	1856	1856	0
40	20240227	190100	253650596	1856	1856	1856	1856	0
41	20240227	190000	253650596	1856	1856	1856	1856	0
42	20240227	185900	253650596	1856	1856	1856	1856	0
43	20240227	185800	253650596	1856	1856	1856	1856	0
44	20240227	185700	253650596	1856	1856	1856	1856	0
45	20240227	185600	253650596	1856	1856	1856	1856	0
46	20240227	185500	253650596	1856	1856	1856	1856	0
47	20240227	185400	253650596	1856	1856	1856	1856	0
48	20240227	185300	253650596	1856	1856	1856	1856	0
49	20240227	185200	253650596	1856	1856	1856	1856	0
50	20240227	185100	253650596	1856	1856	1856	1856	0
51	20240227	185000	253650596	1856	1856	1856	1856	0
52	20240227	184900	253650596	1856	1856	1856	1856	0
53	20240227	184800	253650596	1856	1856	1856	1856	0
54	20240227	184700	253650596	1856	1856	1856	1856	0
55	20240227	184600	253650596	1856	1856	1856	1856	0
56	20240227	184500	253650596	1856	1856	1856	1856	0
57	20240227	184400	253650596	1856	1856	1856	1856	0
58	20240227	184300	253650596	1856	1856	1856	1856	0
59	20240227	184200	253650596	1856	1856	1856	1856	0
60	20240227	184100	253650596	1856	1856	1856	1856	0
61	20240227	184000	253650596	1856	1856	1856	1856	0
62	20240227	183900	253650596	1856	1856	1856	1856	5722
63	20240227	183800	253650596	1856	1856	1856	1856	0
64	20240227	183700	253650596	1856	1856	1856	1856	0
65	20240227	183600	253650596	1856	1856	1856	1856	0
66	20240227	183500	253650596	1856	1856	1856	1856	0
67	20240227	183400	253650596	1856	1856	1856	1856	0
68	20240227	183300	253650596	1856	1856	1856	1856	0
69	20240227	183200	253650596	1856	1856	1856	1856	0
70	20240227	183100	253650596	1856	1856	1856	1856	0
71	20240227	183000	253650596	1856	1856	1856	1856	0
72	20240227	182900	253650596	1856	1856	1856	1856	0
73	20240227	182800	253650596	1856	1856	1856	1856	0
74	20240227	182700	253650596	1856	1856	1856	1856	0
75	20240227	182600	253650596	1856	1856	1856	1856	0
76	20240227	182500	253650596	1856	1856	1856	1856	0
77	20240227	182400	253650596	1856	1856	1856	1856	0
78	20240227	182300	253650596	1856	1856	1856	1856	0
79	20240227	182200	253650596	1856	1856	1856	1856	0
80	20240227	182100	253650596	1856	1856	1856	1856	0
81	20240227	182000	253650596	1856	1856	1856	1856	0
82	20240227	181900	253650596	1856	1856	1856	1856	0
83	20240227	181800	253650596	1856	1856	1856	1856	0
84	20240227	181700	253650596	1856	1856	1856	1856	0
85	20240227	181600	253650596	1856	1856	1856	1856	0
86	20240227	181500	253650596	1856	1856	1856	1856	0
87	20240227	181400	253650596	1856	1856	1856	1856	0
88	20240227	181300	253650596	1856	1856	1856	1856	0
89	20240227	181200	253650596	1856	1856	1856	1856	0
90	20240227	181100	253650596	1856	1856	1856	1856	0
91	20240227	181000	253650596	1856	1856	1856	1856	0
92	20240227	180900	253650596	1856	1856	1856	1856	5722
93	20240227	180800	253650596	1856	1856	1856	1856	0
94	20240227	180700	253650596	1856	1856	1856	1856	0
95	20240227	180600	253650596	1856	1856	1856	1856	0
96	20240227	180500	253650596	1856	1856	1856	1856	0
97	20240227	180400	253650596	1856	1856	1856	1856	0
98	20240227	180300	253650596	1856	1856	1856	1856	0
99	20240227	180200	253650596	1856	1856	1856	1856	0
100	20240227	180100	253650596	1856	1856	1856	1856	0
101	20240227	180000	253650596	1856	1856	1856	1856	0
102	20240227	175900	253650596	1856	1856	1856	1856	0
103	20240227	175800	253650596	1856	1856	1856	1856	0
104	20240227	175700	253650596	1856	1856	1856	1856	0
105	20240227	175600	253650596	1856	1856	1856	1856	0
106	20240227	175500	253650596	1856	1856	1856	1856	0
107	20240227	175400	253650596	1856	1856	1856	1856	0
108	20240227	175300	253650596	1856	1856	1856	1856	0
109	20240227	175200	253650596	1856	1856	1856	1856	0
110	20240227	175100	253650596	1856	1856	1856	1856	0
111	20240227	175000	253650596	1856	1856	1856	1856	0
112	20240227	174900	253650596	1856	1856	1856	1856	0
113	20240227	174800	253650596	1856	1856	1856	1856	0
114	20240227	174700	253650596	1856	1856	1856	1856	0
115	20240227	174600	253650596	1856	1856	1856	1856	0
116	20240227	174500	253650596	1856	1856	1856	1856	0
117	20240227	174400	253650596	1856	1856	1856	1856	0
118	20240227	174300	253650596	1856	1856	1856	1856	0
119	20240227	174200	253650596	1856	1856	1856	1856	0
120	20240227	174100	253650596	1856	1856	1856	1856	0
121	20240227	174000	253650596	1856	1856	1856	1856	0
122	20240227	173900	253650596	1856	1856	1856	1856	5722
123	20240227	173800	253650596	1856	1856	1856	1856	0
124	20240227	173700	253650596	1856	1856	1856	1856	0
125	20240227	173600	253650596	1856	1856	1856	1856	0
126	20240227	173500	253650596	1856	1856	1856	1856	0
127	20240227	173400	253650596	1856	1856	1856	1856	0
128	20240227	173300	253650596	1856	1856	1856	1856	0
129	20240227	173200	253650596	1856	1856	1856	1856	0
130	20240227	173100	253650596	1856	1856	1856	1856	0
131	20240227	173000	253650596	1856	1856	1856	1856	0
132	20240227	172900	253650596	1856	1856	1856	1856	0
133	20240227	172800	253650596	1856	1856	1856	1856	0
134	20240227	172700	253650596	1856	1856	1856	1856	0
135	20240227	172600	253650596	1856	1856	1856	1856	0
136	20240227	172500	253650596	1856	1856	1856	1856	0
137	20240227	172400	253650596	1856	1856	1856	1856	0
138	20240227	172300	253650596	1856	1856	1856	1856	0
139	20240227	172200	253650596	1856	1856	1856	1856	0
140	20240227	172100	253650596	1856	1856	1856	1856	0
141	20240227	172000	253650596	1856	1856	1856	1856	0
142	20240227	171900	253650596	1856	1856	1856	1856	0
143	20240227	171800	253650596	1856	1856	1856	1856	0
144	20240227	171700	253650596	1856	1856	1856	1856	0
145	20240227	171600	253650596	1856	1856	1856	1856	0
146	20240227	171500	253650596	1856	1856	1856	1856	0
147	20240227	171400	253650596	1856	1856	1856	1856	0
148	20240227	171300	253650596	1856	1856	1856	1856	0
149	20240227	171200	253650596	1856	1856	1856	1856	0
150	20240227	171100	253650596	1856	1856	1856	1856	0
151	20240227	171000	253650596	1856	1856	1856	1856	0
152	20240227	170900	253650596	1856	1856	1856	1856	5722
153	20240227	170800	253650596	1856	1856	1856	1856	0
154	20240227	170700	253650596	1856	1856	1856	1856	0
155	20240227	170600	253650596	1856	1856	1856	1856	0
156	20240227	170500	253650596	1856	1856	1856	1856	0
157	20240227	170400	253650596	1856	1856	1856	1856	0
158	20240227	170300	253650596	1856	1856	1856	1856	0
159	20240227	170200	253650596	1856	1856	1856	1856	0
160	20240227	170100	253650596	1856	1856	1856	1856	0
161	20240227	170000	253650596	1856	1856	1856	1856	0
162	20240227	165900	253650596	1856	1856	1856	1856	0
163	20240227	165800	253650596	1856	1856	1856	1856	0
164	20240227	165700	253650596	1856	1856	1856	1856	0
165	20240227	165600	253650596	1856	1856	1856	1856	0
166	20240227	165500	253650596	1856	1856	1856	1856	0
167	20240227	165400	253650596	1856	1856	1856	1856	0
168	20240227	165300	253650596	1856	1856	1856	1856	0
169	20240227	165200	253650596	1856	1856	1856	1856	0
170	20240227	165100	253650596	1856	1856	1856	1856	0
171	20240227	165000	253650596	1856	1856	1856	1856	0
172	20240227	164900	253650596	1856	1856	1856	1856	0
173	20240227	164800	253650596	1856	1856	1856	1856	0
174	20240227	164700	253650596	1856	1856	1856	1856	0
175	20240227	164600	253650596	1856	1856	1856	1856	0
176	20240227	164500	253650596	1856	1856	1856	1856	0
177	20240227	164400	253650596	1856	1856	1856	1856	0
178	20240227	164300	253650596	1856	1856	1856	1856	0
179	20240227	164200	253650596	1856	1856	1856	1856	0
180	20240227	164100	253650596	1856	1856	1856	1856	0
181	20240227	164000	253650596	1856	1856	1856	1856	0
182	20240227	163900	253650596	1856	1856	1856	1856	5722
183	20240227	163800	253650596	1856	1856	1856	1856	0
184	20240227	163700	253650596	1856	1856	1856	1856	0
185	20240227	163600	253650596	1856	1856	1856	1856	0
186	20240227	163500	253650596	1856	1856	1856	1856	0
187	20240227	163400	253650596	1856	1856	1856	1856	0
188	20240227	163300	253650596	1856	1856	1856	1856	0
189	20240227	163200	253650596	1856	1856	1856	1856	0
190	20240227	163100	253650596	1856	1856	1856	1856	0
191	20240227	163000	253650596	1856	1856	1856	1856	0
192	20240227	162900	253650596	1856	1856	1856	1856	0
193	20240227	162800	253650596	1856	1856	1856	1856	0
194	20240227	162700	253650596	1856	1856	1856	1856	0
195	20240227	162600	253650596	1856	1856	1856	1856	0
196	20240227	162500	253650596	1856	1856	1856	1856	0
197	20240227	162400	253650596	1856	1856	1856	1856	0
198	20240227	162300	253650596	1856	1856	1856	1856	0
199	20240227	162200	253650596	1856	1856	1856	1856	0
200	20240227	162100	253650596	1856	1856	1856	1856	0
201	20240227	162000	253650596	1856	1856	1856	1856	0
202	20240227	161900	253650596	1856	1856	1856	1856	0
203	20240227	161800	253650596	1856	1856	1856	1856	0
204	20240227	161700	253650596	1856	1856	1856	1856	0
205	20240227	161600	253650596	1856	1856	1856	1856	0
206	20240227	161500	253650596	1856	1856	1856	1856	0
207	20240227	161400	253650596	1856	1856	1856	1856	0
208	20240227	161300	253650596	1856	1856	1856	1856	0
209	20240227	161200	253650596	1856	1856	1856	1856	0
210	20240227	161100	253650596	1856	1856	1856	1856	0
211	20240227	161000	253650596	1856	1856	1856	1856	0
212	20240227	160900	253650596	1856	1856	1856	1856	5722
213	20240227	160800	253650596	1856	1856	1856	1856	0
214	20240227	160700	253650596	1856	1856	1856	1856	0
215	20240227	160600	253650596	1856	1856	1856	1856	0
216	20240227	160500	253650596	1856	1856	1856	1856	0
217	20240227	160400	253650596	1856	1856	1856	1856	0
218	20240227	160300	253650596	1856	1856	1856	1856	0
219	20240227	160200	253650596	1856	1856	1856	1856	0
220	20240227	160100	253650596	1856	1856	1856	1856	0
221	20240227	160000	253650596	1856	1856	1856	1856	0
222	20240227	155900	253650596	1856	1856	1856	1856	0
223	20240227	155800	253650596	1856	1856	1856	1856	0
224	20240227	155700	253650596	1856	1856	1856	1856	0
225	20240227	155600	253650596	1856	1856	1856	1856	0
226	20240227	155500	253650596	1856	1856	1856	1856	0
227	20240227	155400	253650596	1856	1856	1856	1856	0
228	20240227	155300	253650596	1856	1856	1856	1856	0
229	20240227	155200	253650596	1856	1856	1856	1856	0
230	20240227	155100	253650596	1856	1856	1856	1856	0
231	20240227	155000	253650596	1856	1856	1856	1856	0
232	20240227	154900	253650596	1856	1856	1856	1856	0
233	20240227	154800	253650596	1856	1856	1856	1856	0
234	20240227	154700	253650596	1856	1856	1856	1856	0
235	20240227	154600	253650596	1856	1856	1856	1856	0
236	20240227	154500	253650596	1856	1856	1856	1856	0
237	20240227	154400	253650596	1856	1856	1856	1856	0
238	20240227	154300	253650596	1856	1856	1856	1856	0
239	20240227	154200	253650596	1856	1856	1856	1856	0
240	20240227	154100	253650596	1856	1856	1856	1856	0
241	20240227	154000	253650596	1856	1856	1856	1856	0
242	20240227	153900	253650596	1856	1856	1856	1856	5722
243	20240227	153800	253650596	1856	1856	1856	1856	0
244	20240227	153700	253650596	1856	1856	1856	1856	0
245	20240227	153600	253650596	1856	1856	1856	1856	0
246	20240227	153500	253650596	1856	1856	1856	1856	0
247	20240227	153400	253650596	1856	1856	1856	1856	0
248	20240227	153300	253650596	1856	1856	1856	1856	0
249	20240227	153200	253650596	1856	1856	1856	1856	0
250	20240227	153100	253650596	1856	1856	1856	1856	0
251	20240227	153000	253650596	1856	1856	1856	1856	5722
252	20240227	152900	243030564	1856	1856	1856	1856	0
253	20240227	152800	243030564	1856	1856	1856	1856	0
254	20240227	152700	243030564	1856	1856	1856	1856	0
255	20240227	152600	243030564	1856	1856	1856	1856	0
256	20240227	152500	243030564	1856	1856	1856	1856	0
257	20240227	152400	243030564	1856	1856	1856	1856	0
258	20240227	152300	243030564	1856	1856	1856	1856	0
259	20240227	152200	243030564	1856	1856	1856	1856	0
260	20240227	152100	243030564	1856	1856	1856	1856	0
261	20240227	152000	243030564	1856	1856	1856	1856	0
262	20240227	151900	243030564	1856	1856	1856	1856	130
263	20240227	151800	242789284	1861	1861	1861	1861	0
264	20240227	151700	242789284	1861	1861	1861	1861	0
265	20240227	151600	242789284	1861	1861	1861	1861	10
266	20240227	151500	242770674	1856	1856	1856	1856	10
267	20240227	151400	242752114	1856	1861	1861	1856	30
268	20240227	151300	242696384	1862	1862	1862	1862	0
269	20240227	151200	242696384	1862	1862	1862	1862	0
270	20240227	151100	242696384	1862	1858	1862	1858	1100
271	20240227	151000	240650916	1857	1857	1857	1857	0
272	20240227	150900	240650916	1857	1857	1857	1857	0
273	20240227	150800	240650916	1857	1857	1857	1857	0
274	20240227	150700	240650916	1857	1857	1857	1857	1
275	20240227	150600	240649059	1857	1857	1857	1857	0
276	20240227	150500	240649059	1857	1857	1857	1857	0
277	20240227	150400	240649059	1857	1857	1857	1857	0
278	20240227	150300	240649059	1857	1857	1857	1857	0
279	20240227	150200	240649059	1857	1857	1857	1857	99
280	20240227	150100	240465216	1858	1858	1858	1858	0
281	20240227	150000	240465216	1858	1858	1858	1858	0
282	20240227	145900	240465216	1858	1858	1858	1858	0
283	20240227	145800	240465216	1858	1858	1858	1858	0
284	20240227	145700	240465216	1858	1858	1858	1858	0
285	20240227	145600	240465216	1858	1858	1858	1858	0
286	20240227	145500	240465216	1858	1858	1858	1858	0
287	20240227	145400	240465216	1858	1858	1858	1858	1
288	20240227	145300	240463358	1854	1858	1858	1854	1041
289	20240227	145200	238532602	1858	1855	1858	1855	3
290	20240227	145100	238527034	1854	1854	1854	1854	550
291	20240227	145000	237507334	1855	1855	1855	1855	100
292	20240227	144900	237321834	1855	1856	1856	1855	2428
293	20240227	144800	232817893	1855	1862	1862	1855	302
294	20240227	144700	232257669	1865	1865	1865	1865	0
295	20240227	144600	232257669	1865	1865	1865	1865	0
296	20240227	144500	232257669	1865	1865	1865	1865	0
297	20240227	144400	232257669	1865	1865	1865	1865	0
298	20240227	144300	232257669	1865	1865	1865	1865	0
299	20240227	144200	232257669	1865	1856	1865	1854	15122
300	20240227	144100	204214670	1861	1861	1861	1861	100
301	20240227	144000	204028570	1861	1856	1861	1856	2
302	20240227	143900	204024853	1856	1856	1856	1856	30
303	20240227	143800	203969173	1855	1855	1855	1855	0
304	20240227	143700	203969173	1855	1855	1855	1855	0
305	20240227	143600	203969173	1855	1855	1855	1855	0
306	20240227	143500	203969173	1855	1855	1855	1855	1132
307	20240227	143400	201869313	1856	1856	1856	1856	0
308	20240227	143300	201869313	1856	1856	1856	1856	1000
309	20240227	143200	200013313	1862	1862	1862	1862	0
310	20240227	143100	200013313	1862	1862	1862	1862	10
311	20240227	143000	199994693	1862	1856	1862	1856	2
312	20240227	142900	199990975	1856	1857	1857	1856	400
313	20240227	142800	199248276	1858	1858	1858	1858	600
314	20240227	142700	198133476	1862	1862	1862	1862	0
315	20240227	142600	198133476	1862	1858	1862	1858	305
316	20240227	142500	197566778	1858	1858	1858	1858	0
317	20240227	142400	197566778	1858	1860	1860	1858	122
318	20240227	142300	197339958	1863	1863	1863	1863	0
319	20240227	142200	197339958	1863	1863	1863	1863	0
320	20240227	142100	197339958	1863	1863	1863	1863	3
321	20240227	142000	197334369	1863	1863	1863	1863	0
322	20240227	141900	197334369	1863	1863	1863	1863	0
323	20240227	141800	197334369	1863	1863	1863	1863	0
324	20240227	141700	197334369	1863	1863	1863	1863	0
325	20240227	141600	197334369	1863	1863	1863	1863	0
326	20240227	141500	197334369	1863	1863	1863	1863	0
327	20240227	141400	197334369	1863	1863	1863	1863	2
328	20240227	141300	197330643	1863	1863	1863	1863	0
329	20240227	141200	197330643	1863	1863	1863	1863	1
330	20240227	141100	197328780	1864	1864	1864	1864	0
331	20240227	141000	197328780	1864	1864	1864	1864	536
332	20240227	140900	196329676	1864	1864	1864	1864	0
333	20240227	140800	196329676	1864	1864	1864	1864	0
334	20240227	140700	196329676	1864	1864	1864	1864	0
335	20240227	140600	196329676	1864	1864	1864	1864	1
336	20240227	140500	196327812	1864	1864	1864	1864	3
337	20240227	140400	196322220	1864	1864	1864	1864	0
338	20240227	140300	196322220	1864	1864	1864	1864	0
339	20240227	140200	196322220	1864	1864	1864	1864	0
340	20240227	140100	196322220	1864	1864	1864	1864	1
341	20240227	140000	196320356	1857	1857	1857	1857	0
342	20240227	135900	196320356	1857	1857	1857	1857	0
343	20240227	135800	196320356	1857	1857	1857	1857	20
344	20240227	135700	196283216	1856	1856	1856	1856	0
345	20240227	135600	196283216	1856	1856	1856	1856	0
346	20240227	135500	196283216	1856	1856	1856	1856	0
347	20240227	135400	196283216	1856	1856	1856	1856	0
348	20240227	135300	196283216	1856	1857	1857	1856	607
349	20240227	135200	195156524	1858	1858	1858	1858	349
350	20240227	135100	194508082	1860	1860	1860	1860	0
351	20240227	135000	194508082	1860	1860	1864	1860	46
352	20240227	134900	194422518	1860	1860	1860	1860	0
353	20240227	134800	194422518	1860	1860	1860	1860	0
354	20240227	134700	194422518	1860	1864	1864	1860	40
355	20240227	134600	194348043	1864	1864	1864	1864	33
356	20240227	134500	194286531	1865	1865	1865	1865	0
357	20240227	134400	194286531	1865	1865	1865	1865	0
358	20240227	134300	194286531	1865	1867	1867	1865	2018
359	20240227	134200	190520672	1869	1869	1869	1869	1
360	20240227	134100	190518803	1869	1869	1869	1869	1
361	20240227	134000	190516934	1870	1870	1870	1870	0
362	20240227	133900	190516934	1870	1870	1870	1870	0
363	20240227	133800	190516934	1870	1870	1870	1870	10
364	20240227	133700	190498234	1870	1870	1870	1870	10
365	20240227	133600	190479534	1872	1872	1872	1872	0
366	20240227	133500	190479534	1872	1872	1872	1872	0
367	20240227	133400	190479534	1872	1872	1872	1872	0
368	20240227	133300	190479534	1872	1872	1872	1872	0
369	20240227	133200	190479534	1872	1872	1872	1872	0
370	20240227	133100	190479534	1872	1872	1872	1872	0
371	20240227	133000	190479534	1872	1872	1872	1872	0
372	20240227	132900	190479534	1872	1872	1872	1872	0
373	20240227	132800	190479534	1872	1872	1872	1872	0
374	20240227	132700	190479534	1872	1872	1872	1872	0
375	20240227	132600	190479534	1872	1872	1872	1872	0
376	20240227	132500	190479534	1872	1872	1872	1872	0
377	20240227	132400	190479534	1872	1872	1872	1872	0
378	20240227	132300	190479534	1872	1872	1872	1872	0
379	20240227	132200	190479534	1872	1872	1872	1872	0
380	20240227	132100	190479534	1872	1872	1872	1872	5
381	20240227	132000	190470174	1873	1873	1873	1873	0
382	20240227	131900	190470174	1873	1872	1873	1872	1000
383	20240227	131800	188597206	1874	1874	1874	1874	0
384	20240227	131700	188597206	1874	1874	1874	1874	0
385	20240227	131600	188597206	1874	1874	1874	1874	0
386	20240227	131500	188597206	1874	1874	1874	1874	0
387	20240227	131400	188597206	1874	1874	1874	1874	0
388	20240227	131300	188597206	1874	1874	1874	1874	0
389	20240227	131200	188597206	1874	1874	1874	1874	0
390	20240227	131100	188597206	1874	1874	1874	1874	3
391	20240227	131000	188591584	1874	1873	1874	1873	972
392	20240227	130900	186770086	1873	1870	1873	1870	1501
393	20240227	130800	183959240	1869	1869	1869	1869	0
394	20240227	130700	183959240	1869	1869	1869	1869	300
395	20240227	130600	183398540	1869	1869	1869	1869	0
396	20240227	130500	183398540	1869	1869	1869	1869	347
397	20240227	130400	182749997	1868	1868	1868	1868	0
398	20240227	130300	182749997	1868	1868	1868	1868	0
399	20240227	130200	182749997	1868	1868	1868	1868	222
400	20240227	130100	182335301	1864	1864	1864	1864	0
401	20240227	130000	182335301	1864	1864	1864	1864	0
402	20240227	125900	182335301	1864	1864	1864	1864	0
403	20240227	125800	182335301	1864	1864	1864	1864	0
404	20240227	125700	182335301	1864	1864	1864	1864	19
405	20240227	125600	182299885	1868	1868	1868	1868	729
406	20240227	125500	180938113	1864	1864	1864	1864	0
407	20240227	125400	180938113	1864	1864	1864	1864	0
408	20240227	125300	180938113	1864	1864	1864	1864	202
409	20240227	125200	180561585	1869	1869	1869	1869	30
410	20240227	125100	180505515	1869	1869	1869	1869	303
411	20240227	125000	179939208	1869	1868	1869	1868	819
412	20240227	124900	178408631	1864	1864	1864	1864	0
413	20240227	124800	178408631	1864	1864	1864	1864	0
414	20240227	124700	178408631	1864	1864	1864	1864	0
415	20240227	124600	178408631	1864	1864	1864	1864	0
416	20240227	124500	178408631	1864	1864	1864	1864	0
417	20240227	124400	178408631	1864	1864	1864	1864	263
418	20240227	124300	177918399	1864	1855	1869	1855	11564
419	20240227	124200	156386428	1855	1860	1860	1855	15853
420	20240227	124100	126958847	1860	1859	1860	1859	80
421	20240227	124000	126810077	1859	1859	1859	1859	0
422	20240227	123900	126810077	1859	1859	1859	1859	0
423	20240227	123800	126810077	1859	1859	1859	1859	0
424	20240227	123700	126810077	1859	1859	1859	1859	1
425	20240227	123600	126808218	1859	1859	1859	1859	0
426	20240227	123500	126808218	1859	1859	1859	1859	0
427	20240227	123400	126808218	1859	1859	1859	1859	0
428	20240227	123300	126808218	1859	1859	1859	1859	10
429	20240227	123200	126789628	1860	1860	1860	1860	1
430	20240227	123100	126787768	1860	1860	1860	1860	20
431	20240227	123000	126750568	1860	1860	1860	1860	4
432	20240227	122900	126743128	1859	1859	1859	1859	100
433	20240227	122800	126557228	1860	1860	1860	1860	0
434	20240227	122700	126557228	1860	1860	1860	1860	0
435	20240227	122600	126557228	1860	1860	1860	1860	0
436	20240227	122500	126557228	1860	1860	1860	1860	227
437	20240227	122400	126135008	1861	1861	1861	1861	5
438	20240227	122300	126125703	1860	1860	1860	1860	0
439	20240227	122200	126125703	1860	1860	1860	1860	1232
440	20240227	122100	123834183	1861	1861	1861	1861	268
441	20240227	122000	123335435	1862	1862	1862	1862	0
442	20240227	121900	123335435	1862	1862	1862	1862	0
443	20240227	121800	123335435	1862	1862	1862	1862	0
444	20240227	121700	123335435	1862	1862	1862	1862	0
445	20240227	121600	123335435	1862	1862	1862	1862	0
446	20240227	121500	123335435	1862	1860	1862	1860	2
447	20240227	121400	123331713	1860	1860	1860	1860	0
448	20240227	121300	123331713	1860	1860	1860	1860	0
449	20240227	121200	123331713	1860	1860	1860	1860	100
450	20240227	121100	123145713	1862	1862	1862	1862	0
451	20240227	121000	123145713	1862	1862	1862	1862	0
452	20240227	120900	123145713	1862	1862	1862	1862	0
453	20240227	120800	123145713	1862	1862	1862	1862	0
454	20240227	120700	123145713	1862	1862	1862	1862	0
455	20240227	120600	123145713	1862	1862	1862	1862	0
456	20240227	120500	123145713	1862	1862	1862	1862	0
457	20240227	120400	123145713	1862	1859	1862	1859	2
458	20240227	120300	123141992	1859	1859	1859	1859	0
459	20240227	120200	123141992	1859	1859	1859	1859	0
460	20240227	120100	123141992	1859	1859	1859	1859	9
461	20240227	120000	123125261	1859	1859	1859	1859	100
462	20240227	115900	122939361	1859	1859	1859	1859	0
463	20240227	115800	122939361	1859	1859	1859	1856	971
464	20240227	115700	121136274	1860	1860	1860	1860	0
465	20240227	115600	121136274	1860	1858	1860	1857	159
466	20240227	115500	120840942	1858	1859	1859	1858	1382
467	20240227	115400	118272077	1860	1859	1860	1859	36
468	20240227	115300	118205124	1859	1859	1859	1859	13
469	20240227	115200	118180957	1860	1860	1860	1860	5529
470	20240227	115100	107897017	1861	1863	1863	1861	5255
471	20240227	115000	98117416	1864	1864	1864	1864	0
472	20240227	114900	98117416	1864	1862	1864	1862	4
473	20240227	114800	98109962	1862	1862	1862	1862	0
474	20240227	114700	98109962	1862	1862	1862	1862	0
475	20240227	114600	98109962	1862	1862	1862	1862	0
476	20240227	114500	98109962	1862	1863	1863	1862	5764
477	20240227	114400	87373646	1864	1864	1864	1864	0
478	20240227	114300	87373646	1864	1864	1864	1864	90
479	20240227	114200	87205886	1864	1864	1864	1864	0
480	20240227	114100	87205886	1864	1864	1864	1864	112
481	20240227	114000	86997118	1864	1864	1864	1864	1793
482	20240227	113900	83654966	1864	1865	1865	1864	88
483	20240227	113800	83490849	1865	1865	1868	1865	8
484	20240227	113700	83475911	1865	1865	1865	1865	1
485	20240227	113600	83474046	1865	1865	1865	1865	50
486	20240227	113500	83380796	1865	1865	1865	1865	0
487	20240227	113400	83380796	1865	1865	1865	1865	0
488	20240227	113300	83380796	1865	1865	1865	1865	5
489	20240227	113200	83371471	1864	1864	1864	1864	0
490	20240227	113100	83371471	1864	1864	1864	1864	0
491	20240227	113000	83371471	1864	1864	1864	1864	0
492	20240227	112900	83371471	1864	1864	1864	1864	233
493	20240227	112800	82937159	1865	1865	1865	1865	0
494	20240227	112700	82937159	1865	1865	1865	1865	100
495	20240227	112600	82750659	1864	1868	1868	1864	4
496	20240227	112500	82743196	1864	1864	1864	1864	490
497	20240227	112400	81829836	1864	1864	1864	1864	400
498	20240227	112300	81084236	1863	1863	1863	1863	0
499	20240227	112200	81084236	1863	1865	1865	1863	502
500	20240227	112100	80148349	1864	1864	1864	1864	500
501	20240227	112000	79216349	1864	1865	1865	1864	520
502	20240227	111900	78247004	1865	1865	1865	1865	0
503	20240227	111800	78247004	1865	1865	1865	1865	0
504	20240227	111700	78247004	1865	1865	1865	1865	0
505	20240227	111600	78247004	1865	1865	1865	1865	0
506	20240227	111500	78247004	1865	1865	1865	1865	100
507	20240227	111400	78060504	1868	1868	1868	1868	0
508	20240227	111300	78060504	1868	1868	1868	1868	268
509	20240227	111200	77559880	1868	1868	1868	1868	65
510	20240227	111100	77438460	1868	1864	1868	1864	2
511	20240227	111000	77434728	1864	1865	1865	1864	966
512	20240227	110900	75633938	1864	1864	1864	1864	0
513	20240227	110800	75633938	1864	1864	1864	1864	0
514	20240227	110700	75633938	1864	1864	1864	1864	0
515	20240227	110600	75633938	1864	1864	1864	1864	0
516	20240227	110500	75633938	1864	1864	1864	1864	0
517	20240227	110400	75633938	1864	1864	1864	1864	0
518	20240227	110300	75633938	1864	1864	1864	1864	0
519	20240227	110200	75633938	1864	1864	1864	1864	52
520	20240227	110100	75537010	1864	1864	1864	1864	0
521	20240227	110000	75537010	1864	1865	1865	1864	5022
522	20240227	105900	66172264	1865	1865	1865	1865	10
523	20240227	105800	66153614	1870	1866	1870	1866	970
524	20240227	105700	64343574	1866	1866	1866	1866	0
525	20240227	105600	64343574	1866	1866	1866	1866	1
526	20240227	105500	64341708	1866	1866	1866	1866	700
527	20240227	105400	63035508	1870	1870	1870	1870	0
528	20240227	105300	63035508	1870	1870	1870	1870	0
529	20240227	105200	63035508	1870	1870	1870	1870	0
530	20240227	105100	63035508	1870	1870	1870	1870	0
531	20240227	105000	63035508	1870	1870	1870	1870	1
532	20240227	104900	63033638	1866	1867	1867	1866	1087
533	20240227	104800	61005140	1867	1867	1867	1867	1000
534	20240227	104700	59138140	1868	1868	1868	1868	29
535	20240227	104600	59083968	1868	1868	1868	1868	0
536	20240227	104500	59083968	1868	1868	1868	1868	0
537	20240227	104400	59083968	1868	1868	1868	1868	2
538	20240227	104300	59080232	1868	1868	1868	1868	1155
539	20240227	104200	56922692	1868	1868	1868	1868	1082
540	20240227	104100	54901516	1868	1868	1868	1868	0
541	20240227	104000	54901516	1868	1868	1868	1868	0
542	20240227	103900	54901516	1868	1868	1868	1868	0
543	20240227	103800	54901516	1868	1868	1868	1868	0
544	20240227	103700	54901516	1868	1868	1868	1868	0
545	20240227	103600	54901516	1868	1868	1868	1868	0
546	20240227	103500	54901516	1868	1868	1868	1868	0
547	20240227	103400	54901516	1868	1868	1868	1868	1000
548	20240227	103300	53033516	1870	1870	1870	1870	0
549	20240227	103200	53033516	1870	1870	1870	1870	1
550	20240227	103100	53031646	1870	1870	1870	1870	0
551	20240227	103000	53031646	1870	1870	1870	1870	0
552	20240227	102900	53031646	1870	1870	1870	1870	0
553	20240227	102800	53031646	1870	1870	1870	1870	0
554	20240227	102700	53031646	1870	1870	1870	1870	20
555	20240227	102600	52994246	1866	1869	1869	1866	1535
556	20240227	102500	50127951	1869	1869	1869	1869	0
557	20240227	102400	50127951	1869	1869	1869	1869	500
558	20240227	102300	49193451	1868	1868	1868	1868	0
559	20240227	102200	49193451	1868	1868	1868	1868	269
560	20240227	102100	48690959	1867	1867	1867	1867	0
561	20240227	102000	48690959	1867	1867	1867	1867	1500
562	20240227	101900	45890459	1868	1868	1868	1868	1
563	20240227	101800	45888591	1868	1868	1868	1868	3479
564	20240227	101700	39389819	1868	1868	1868	1868	535
565	20240227	101600	38390439	1867	1867	1867	1867	1744
566	20240227	101500	35134391	1867	1868	1868	1867	1716
567	20240227	101400	31929703	1869	1869	1869	1869	0
568	20240227	101300	31929703	1869	1869	1869	1869	1
569	20240227	101200	31927834	1869	1870	1870	1869	8
570	20240227	101100	31912880	1870	1870	1870	1870	0
571	20240227	101000	31912880	1870	1870	1870	1870	10
572	20240227	100900	31894180	1870	1870	1870	1870	5
573	20240227	100800	31884830	1874	1874	1874	1874	0
574	20240227	100700	31884830	1874	1874	1874	1874	1
575	20240227	100600	31882956	1868	1868	1868	1868	0
576	20240227	100500	31882956	1868	1868	1868	1868	0
577	20240227	100400	31882956	1868	1868	1868	1868	0
578	20240227	100300	31882956	1868	1868	1868	1868	0
579	20240227	100200	31882956	1868	1874	1875	1868	254
580	20240227	100100	31408471	1875	1875	1875	1875	0
581	20240227	100000	31408471	1875	1875	1875	1875	1
582	20240227	095900	31406596	1868	1868	1868	1868	100
583	20240227	095800	31219796	1868	1868	1868	1868	5
584	20240227	095700	31210456	1868	1868	1868	1868	600
585	20240227	095600	30089656	1869	1869	1869	1869	2
586	20240227	095500	30085918	1869	1869	1869	1869	594
587	20240227	095400	28975732	1868	1869	1869	1868	210
588	20240227	095300	28583442	1869	1869	1869	1869	37
589	20240227	095200	28514289	1869	1869	1869	1869	0
590	20240227	095100	28514289	1869	1869	1869	1869	8
591	20240227	095000	28499337	1869	1869	1869	1869	85
592	20240227	094900	28340472	1869	1869	1869	1869	5
593	20240227	094800	28331127	1869	1869	1869	1869	0
594	20240227	094700	28331127	1869	1869	1869	1869	0
595	20240227	094600	28331127	1869	1869	1869	1869	0
596	20240227	094500	28331127	1869	1869	1869	1869	0
597	20240227	094400	28331127	1869	1869	1869	1869	0
598	20240227	094300	28331127	1869	1869	1869	1869	0
599	20240227	094200	28331127	1869	1869	1869	1869	2
600	20240227	094100	28327389	1869	1869	1869	1869	1
601	20240227	094000	28325520	1869	1869	1869	1868	847
602	20240227	093900	26743306	1869	1869	1869	1869	0
603	20240227	093800	26743306	1869	1869	1869	1868	53
604	20240227	093700	26644299	1868	1868	1868	1868	0
605	20240227	093600	26644299	1868	1868	1868	1868	500
606	20240227	093500	25710299	1868	1868	1868	1868	0
607	20240227	093400	25710299	1868	1868	1868	1868	700
608	20240227	093300	24402699	1869	1868	1869	1868	176
609	20240227	093200	24073911	1868	1868	1868	1868	356
610	20240227	093100	23408903	1868	1868	1868	1868	1
611	20240227	093000	23407035	1869	1870	1870	1869	36
612	20240227	092900	23339750	1874	1874	1874	1874	10
613	20240227	092800	23321010	1869	1869	1869	1869	18
614	20240227	092700	23287368	1869	1869	1869	1869	0
615	20240227	092600	23287368	1869	1869	1869	1869	0
616	20240227	092500	23287368	1869	1869	1869	1869	440
617	20240227	092400	22465008	1869	1869	1869	1869	5097
618	20240227	092300	12938715	1870	1870	1870	1870	1969
619	20240227	092200	9256685	1871	1871	1871	1871	5
620	20240227	092100	9247330	1871	1871	1871	1871	646
621	20240227	092000	8038664	1874	1874	1874	1874	2
622	20240227	091900	8034916	1870	1871	1871	1870	1133
623	20240227	091800	5915074	1871	1871	1871	1871	0
624	20240227	091700	5915074	1871	1872	1872	1871	200
625	20240227	091600	5540872	1871	1871	1871	1871	0
626	20240227	091500	5540872	1871	1871	1871	1871	0
627	20240227	091400	5540872	1871	1871	1871	1871	0
628	20240227	091300	5540872	1871	1871	1871	1871	0
629	20240227	091200	5540872	1871	1871	1871	1871	0
630	20240227	091100	5540872	1871	1871	1871	1871	0
631	20240227	091000	5540872	1871	1871	1871	1871	160
632	20240227	090900	5241512	1871	1871	1871	1870	511
633	20240227	090800	4285812	1871	1871	1871	1871	50
634	20240227	090700	4192262	1871	1876	1876	1871	367
635	20240227	090600	3503787	1875	1875	1875	1875	0
636	20240227	090500	3503787	1875	1875	1875	1875	0
637	20240227	090400	3503787	1875	1875	1875	1875	0
638	20240227	090300	3503787	1875	1875	1875	1875	0
639	20240227	090200	3503787	1875	1871	1875	1870	908
640	20240227	090100	1801757	1870	1870	1871	1870	599
641	20240227	090000	681455	1867	1867	1867	1867	365