KissMeData/023000/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190600	107410995	2940	2940	2940	2940	530
3	20240227	190500	107410995	2940	2940	2940	2940	0
4	20240227	190400	107410995	2940	2940	2940	2940	0
5	20240227	190300	107410995	2940	2940	2940	2940	0
6	20240227	190200	107410995	2940	2940	2940	2940	0
7	20240227	190100	107410995	2940	2940	2940	2940	0
8	20240227	190000	107410995	2940	2940	2940	2940	0
9	20240227	185900	107410995	2940	2940	2940	2940	0
10	20240227	185800	107410995	2940	2940	2940	2940	0
11	20240227	185700	107410995	2940	2940	2940	2940	0
12	20240227	185600	107410995	2940	2940	2940	2940	0
13	20240227	185500	107410995	2940	2940	2940	2940	0
14	20240227	185400	107410995	2940	2940	2940	2940	0
15	20240227	185300	107410995	2940	2940	2940	2940	0
16	20240227	185200	107410995	2940	2940	2940	2940	0
17	20240227	185100	107410995	2940	2940	2940	2940	0
18	20240227	185000	107410995	2940	2940	2940	2940	0
19	20240227	184900	107410995	2940	2940	2940	2940	0
20	20240227	184800	107410995	2940	2940	2940	2940	0
21	20240227	184700	107410995	2940	2940	2940	2940	0
22	20240227	184600	107410995	2940	2940	2940	2940	0
23	20240227	184500	107410995	2940	2940	2940	2940	0
24	20240227	184400	107410995	2940	2940	2940	2940	0
25	20240227	184300	107410995	2940	2940	2940	2940	0
26	20240227	184200	107410995	2940	2940	2940	2940	0
27	20240227	184100	107410995	2940	2940	2940	2940	0
28	20240227	184000	107410995	2940	2940	2940	2940	0
29	20240227	183900	107410995	2940	2940	2940	2940	0
30	20240227	183800	107410995	2940	2940	2940	2940	0
31	20240227	183700	107410995	2940	2940	2940	2940	0
32	20240227	183600	107410995	2940	2940	2940	2940	530
33	20240227	183500	107410995	2940	2940	2940	2940	0
34	20240227	183400	107410995	2940	2940	2940	2940	0
35	20240227	183300	107410995	2940	2940	2940	2940	0
36	20240227	183200	107410995	2940	2940	2940	2940	0
37	20240227	183100	107410995	2940	2940	2940	2940	0
38	20240227	183000	107410995	2940	2940	2940	2940	0
39	20240227	182900	107410995	2940	2940	2940	2940	0
40	20240227	182800	107410995	2940	2940	2940	2940	0
41	20240227	182700	107410995	2940	2940	2940	2940	0
42	20240227	182600	107410995	2940	2940	2940	2940	0
43	20240227	182500	107410995	2940	2940	2940	2940	0
44	20240227	182400	107410995	2940	2940	2940	2940	0
45	20240227	182300	107410995	2940	2940	2940	2940	0
46	20240227	182200	107410995	2940	2940	2940	2940	0
47	20240227	182100	107410995	2940	2940	2940	2940	0
48	20240227	182000	107410995	2940	2940	2940	2940	0
49	20240227	181900	107410995	2940	2940	2940	2940	0
50	20240227	181800	107410995	2940	2940	2940	2940	0
51	20240227	181700	107410995	2940	2940	2940	2940	0
52	20240227	181600	107410995	2940	2940	2940	2940	0
53	20240227	181500	107410995	2940	2940	2940	2940	0
54	20240227	181400	107410995	2940	2940	2940	2940	0
55	20240227	181300	107410995	2940	2940	2940	2940	0
56	20240227	181200	107410995	2940	2940	2940	2940	0
57	20240227	181100	107410995	2940	2940	2940	2940	0
58	20240227	181000	107410995	2940	2940	2940	2940	0
59	20240227	180900	107410995	2940	2940	2940	2940	0
60	20240227	180800	107410995	2940	2940	2940	2940	0
61	20240227	180700	107410995	2940	2940	2940	2940	0
62	20240227	180600	107410995	2940	2940	2940	2940	530
63	20240227	180500	107410995	2940	2940	2940	2940	0
64	20240227	180400	107410995	2940	2940	2940	2940	0
65	20240227	180300	107410995	2940	2940	2940	2940	0
66	20240227	180200	107410995	2940	2940	2940	2940	0
67	20240227	180100	107410995	2940	2940	2940	2940	0
68	20240227	180000	107410995	2940	2940	2940	2940	0
69	20240227	175900	107410995	2940	2940	2940	2940	0
70	20240227	175800	107410995	2940	2940	2940	2940	0
71	20240227	175700	107410995	2940	2940	2940	2940	0
72	20240227	175600	107410995	2940	2940	2940	2940	0
73	20240227	175500	107410995	2940	2940	2940	2940	0
74	20240227	175400	107410995	2940	2940	2940	2940	0
75	20240227	175300	107410995	2940	2940	2940	2940	0
76	20240227	175200	107410995	2940	2940	2940	2940	0
77	20240227	175100	107410995	2940	2940	2940	2940	0
78	20240227	175000	107410995	2940	2940	2940	2940	0
79	20240227	174900	107410995	2940	2940	2940	2940	0
80	20240227	174800	107410995	2940	2940	2940	2940	0
81	20240227	174700	107410995	2940	2940	2940	2940	0
82	20240227	174600	107410995	2940	2940	2940	2940	0
83	20240227	174500	107410995	2940	2940	2940	2940	0
84	20240227	174400	107410995	2940	2940	2940	2940	0
85	20240227	174300	107410995	2940	2940	2940	2940	0
86	20240227	174200	107410995	2940	2940	2940	2940	0
87	20240227	174100	107410995	2940	2940	2940	2940	0
88	20240227	174000	107410995	2940	2940	2940	2940	0
89	20240227	173900	107410995	2940	2940	2940	2940	0
90	20240227	173800	107410995	2940	2940	2940	2940	0
91	20240227	173700	107410995	2940	2940	2940	2940	0
92	20240227	173600	107410995	2940	2940	2940	2940	530
93	20240227	173500	107410995	2940	2940	2940	2940	0
94	20240227	173400	107410995	2940	2940	2940	2940	0
95	20240227	173300	107410995	2940	2940	2940	2940	0
96	20240227	173200	107410995	2940	2940	2940	2940	0
97	20240227	173100	107410995	2940	2940	2940	2940	0
98	20240227	173000	107410995	2940	2940	2940	2940	0
99	20240227	172900	107410995	2940	2940	2940	2940	0
100	20240227	172800	107410995	2940	2940	2940	2940	0
101	20240227	172700	107410995	2940	2940	2940	2940	0
102	20240227	172600	107410995	2940	2940	2940	2940	0
103	20240227	172500	107410995	2940	2940	2940	2940	0
104	20240227	172400	107410995	2940	2940	2940	2940	0
105	20240227	172300	107410995	2940	2940	2940	2940	0
106	20240227	172200	107410995	2940	2940	2940	2940	0
107	20240227	172100	107410995	2940	2940	2940	2940	0
108	20240227	172000	107410995	2940	2940	2940	2940	0
109	20240227	171900	107410995	2940	2940	2940	2940	0
110	20240227	171800	107410995	2940	2940	2940	2940	0
111	20240227	171700	107410995	2940	2940	2940	2940	0
112	20240227	171600	107410995	2940	2940	2940	2940	0
113	20240227	171500	107410995	2940	2940	2940	2940	0
114	20240227	171400	107410995	2940	2940	2940	2940	0
115	20240227	171300	107410995	2940	2940	2940	2940	0
116	20240227	171200	107410995	2940	2940	2940	2940	0
117	20240227	171100	107410995	2940	2940	2940	2940	0
118	20240227	171000	107410995	2940	2940	2940	2940	0
119	20240227	170900	107410995	2940	2940	2940	2940	0
120	20240227	170800	107410995	2940	2940	2940	2940	0
121	20240227	170700	107410995	2940	2940	2940	2940	0
122	20240227	170600	107410995	2940	2940	2940	2940	530
123	20240227	170500	107410995	2940	2940	2940	2940	0
124	20240227	170400	107410995	2940	2940	2940	2940	0
125	20240227	170300	107410995	2940	2940	2940	2940	0
126	20240227	170200	107410995	2940	2940	2940	2940	0
127	20240227	170100	107410995	2940	2940	2940	2940	0
128	20240227	170000	107410995	2940	2940	2940	2940	0
129	20240227	165900	107410995	2940	2940	2940	2940	0
130	20240227	165800	107410995	2940	2940	2940	2940	0
131	20240227	165700	107410995	2940	2940	2940	2940	0
132	20240227	165600	107410995	2940	2940	2940	2940	0
133	20240227	165500	107410995	2940	2940	2940	2940	0
134	20240227	165400	107410995	2940	2940	2940	2940	0
135	20240227	165300	107410995	2940	2940	2940	2940	0
136	20240227	165200	107410995	2940	2940	2940	2940	0
137	20240227	165100	107410995	2940	2940	2940	2940	0
138	20240227	165000	107410995	2940	2940	2940	2940	0
139	20240227	164900	107410995	2940	2940	2940	2940	0
140	20240227	164800	107410995	2940	2940	2940	2940	0
141	20240227	164700	107410995	2940	2940	2940	2940	0
142	20240227	164600	107410995	2940	2940	2940	2940	0
143	20240227	164500	107410995	2940	2940	2940	2940	0
144	20240227	164400	107410995	2940	2940	2940	2940	0
145	20240227	164300	107410995	2940	2940	2940	2940	0
146	20240227	164200	107410995	2940	2940	2940	2940	0
147	20240227	164100	107410995	2940	2940	2940	2940	0
148	20240227	164000	107410995	2940	2940	2940	2940	0
149	20240227	163900	107410995	2940	2940	2940	2940	0
150	20240227	163800	107410995	2940	2940	2940	2940	0
151	20240227	163700	107410995	2940	2940	2940	2940	0
152	20240227	163600	107410995	2940	2940	2940	2940	530
153	20240227	163500	107410995	2940	2940	2940	2940	0
154	20240227	163400	107410995	2940	2940	2940	2940	0
155	20240227	163300	107410995	2940	2940	2940	2940	0
156	20240227	163200	107410995	2940	2940	2940	2940	0
157	20240227	163100	107410995	2940	2940	2940	2940	0
158	20240227	163000	107410995	2940	2940	2940	2940	0
159	20240227	162900	107410995	2940	2940	2940	2940	0
160	20240227	162800	107410995	2940	2940	2940	2940	0
161	20240227	162700	107410995	2940	2940	2940	2940	0
162	20240227	162600	107410995	2940	2940	2940	2940	0
163	20240227	162500	107410995	2940	2940	2940	2940	0
164	20240227	162400	107410995	2940	2940	2940	2940	0
165	20240227	162300	107410995	2940	2940	2940	2940	0
166	20240227	162200	107410995	2940	2940	2940	2940	0
167	20240227	162100	107410995	2940	2940	2940	2940	0
168	20240227	162000	107410995	2940	2940	2940	2940	0
169	20240227	161900	107410995	2940	2940	2940	2940	0
170	20240227	161800	107410995	2940	2940	2940	2940	0
171	20240227	161700	107410995	2940	2940	2940	2940	0
172	20240227	161600	107410995	2940	2940	2940	2940	0
173	20240227	161500	107410995	2940	2940	2940	2940	0
174	20240227	161400	107410995	2940	2940	2940	2940	0
175	20240227	161300	107410995	2940	2940	2940	2940	0
176	20240227	161200	107410995	2940	2940	2940	2940	0
177	20240227	161100	107410995	2940	2940	2940	2940	0
178	20240227	161000	107410995	2940	2940	2940	2940	0
179	20240227	160900	107410995	2940	2940	2940	2940	0
180	20240227	160800	107410995	2940	2940	2940	2940	0
181	20240227	160700	107410995	2940	2940	2940	2940	0
182	20240227	160600	107410995	2940	2940	2940	2940	530
183	20240227	160500	107410995	2940	2940	2940	2940	0
184	20240227	160400	107410995	2940	2940	2940	2940	0
185	20240227	160300	107410995	2940	2940	2940	2940	0
186	20240227	160200	107410995	2940	2940	2940	2940	0
187	20240227	160100	107410995	2940	2940	2940	2940	0
188	20240227	160000	107410995	2940	2940	2940	2940	0
189	20240227	155900	107410995	2940	2940	2940	2940	0
190	20240227	155800	107410995	2940	2940	2940	2940	0
191	20240227	155700	107410995	2940	2940	2940	2940	0
192	20240227	155600	107410995	2940	2940	2940	2940	0
193	20240227	155500	107410995	2940	2940	2940	2940	0
194	20240227	155400	107410995	2940	2940	2940	2940	0
195	20240227	155300	107410995	2940	2940	2940	2940	0
196	20240227	155200	107410995	2940	2940	2940	2940	0
197	20240227	155100	107410995	2940	2940	2940	2940	0
198	20240227	155000	107410995	2940	2940	2940	2940	0
199	20240227	154900	107410995	2940	2940	2940	2940	0
200	20240227	154800	107410995	2940	2940	2940	2940	0
201	20240227	154700	107410995	2940	2940	2940	2940	0
202	20240227	154600	107410995	2940	2940	2940	2940	0
203	20240227	154500	107410995	2940	2940	2940	2940	0
204	20240227	154400	107410995	2940	2940	2940	2940	0
205	20240227	154300	107410995	2940	2940	2940	2940	0
206	20240227	154200	107410995	2940	2940	2940	2940	0
207	20240227	154100	107410995	2940	2940	2940	2940	0
208	20240227	154000	107410995	2940	2940	2940	2940	0
209	20240227	153900	107410995	2940	2940	2940	2940	0
210	20240227	153800	107410995	2940	2940	2940	2940	0
211	20240227	153700	107410995	2940	2940	2940	2940	0
212	20240227	153600	107410995	2940	2940	2940	2940	530
213	20240227	153500	107410995	2940	2940	2940	2940	0
214	20240227	153400	107410995	2940	2940	2940	2940	0
215	20240227	153300	107410995	2940	2940	2940	2940	0
216	20240227	153200	107410995	2940	2940	2940	2940	0
217	20240227	153100	107410995	2940	2940	2940	2940	0
218	20240227	153000	107410995	2940	2940	2940	2940	530
219	20240227	152900	105852795	2940	2940	2940	2940	0
220	20240227	152800	105852795	2940	2940	2940	2940	0
221	20240227	152700	105852795	2940	2940	2940	2940	0
222	20240227	152600	105852795	2940	2940	2940	2940	0
223	20240227	152500	105852795	2940	2940	2940	2940	0
224	20240227	152400	105852795	2940	2940	2940	2940	0
225	20240227	152300	105852795	2940	2940	2940	2940	0
226	20240227	152200	105852795	2940	2940	2940	2940	0
227	20240227	152100	105852795	2940	2940	2940	2940	0
228	20240227	152000	105852795	2940	2940	2940	2940	0
229	20240227	151900	105852795	2940	2915	2945	2910	1487
230	20240227	151800	101521945	2920	2920	2920	2920	5
231	20240227	151700	101507345	2920	2920	2920	2920	214
232	20240227	151600	100882465	2925	2925	2925	2925	0
233	20240227	151500	100882465	2925	2925	2925	2925	0
234	20240227	151400	100882465	2925	2925	2925	2925	0
235	20240227	151300	100882465	2925	2930	2930	2925	2
236	20240227	151200	100876610	2925	2925	2925	2925	0
237	20240227	151100	100876610	2925	2930	2930	2925	57
238	20240227	151000	100709880	2930	2930	2930	2930	10
239	20240227	150900	100680580	2930	2930	2930	2930	0
240	20240227	150800	100680580	2930	2930	2930	2930	0
241	20240227	150700	100680580	2930	2935	2935	2930	3
242	20240227	150600	100671785	2930	2930	2930	2930	0
243	20240227	150500	100671785	2930	2930	2935	2930	112
244	20240227	150400	100343620	2935	2935	2935	2935	0
245	20240227	150300	100343620	2935	2930	2935	2930	2
246	20240227	150200	100337755	2930	2930	2930	2930	0
247	20240227	150100	100337755	2930	2935	2935	2930	2
248	20240227	150000	100331890	2925	2925	2925	2925	0
249	20240227	145900	100331890	2925	2925	2925	2925	65
250	20240227	145800	100141765	2940	2940	2940	2940	0
251	20240227	145700	100141765	2940	2940	2940	2940	0
252	20240227	145600	100141765	2940	2930	2940	2930	27
253	20240227	145500	100062515	2935	2925	2935	2925	51
254	20240227	145400	99913330	2930	2930	2930	2930	0
255	20240227	145300	99913330	2930	2915	2930	2915	314
256	20240227	145200	98997355	2915	2915	2915	2915	0
257	20240227	145100	98997355	2915	2915	2915	2915	20
258	20240227	145000	98939055	2915	2920	2920	2915	428
259	20240227	144900	97691430	2925	2925	2925	2925	0
260	20240227	144800	97691430	2925	2925	2925	2925	0
261	20240227	144700	97691430	2925	2925	2925	2925	0
262	20240227	144600	97691430	2925	2925	2925	2925	0
263	20240227	144500	97691430	2925	2925	2925	2925	0
264	20240227	144400	97691430	2925	2925	2925	2925	1
265	20240227	144300	97688505	2920	2920	2920	2920	273
266	20240227	144200	96891345	2920	2920	2920	2920	172
267	20240227	144100	96389105	2930	2930	2930	2930	0
268	20240227	144000	96389105	2930	2930	2930	2930	0
269	20240227	143900	96389105	2930	2930	2930	2930	0
270	20240227	143800	96389105	2930	2930	2930	2930	0
271	20240227	143700	96389105	2930	2930	2930	2930	0
272	20240227	143600	96389105	2930	2930	2930	2930	2
273	20240227	143500	96383245	2925	2925	2925	2925	0
274	20240227	143400	96383245	2925	2925	2925	2925	2
275	20240227	143300	96377395	2925	2925	2925	2925	1
276	20240227	143200	96374470	2925	2925	2925	2925	0
277	20240227	143100	96374470	2925	2925	2925	2925	0
278	20240227	143000	96374470	2925	2925	2925	2925	0
279	20240227	142900	96374470	2925	2925	2925	2925	0
280	20240227	142800	96374470	2925	2925	2925	2925	0
281	20240227	142700	96374470	2925	2925	2925	2925	0
282	20240227	142600	96374470	2925	2925	2925	2925	0
283	20240227	142500	96374470	2925	2925	2925	2925	0
284	20240227	142400	96374470	2925	2925	2930	2925	3
285	20240227	142300	96365690	2925	2925	2925	2925	0
286	20240227	142200	96365690	2925	2925	2925	2925	0
287	20240227	142100	96365690	2925	2925	2925	2925	0
288	20240227	142000	96365690	2925	2925	2925	2925	0
289	20240227	141900	96365690	2925	2925	2925	2925	0
290	20240227	141800	96365690	2925	2925	2925	2925	0
291	20240227	141700	96365690	2925	2925	2925	2925	0
292	20240227	141600	96365690	2925	2925	2925	2925	0
293	20240227	141500	96365690	2925	2925	2925	2925	0
294	20240227	141400	96365690	2925	2925	2925	2925	0
295	20240227	141300	96365690	2925	2925	2925	2925	0
296	20240227	141200	96365690	2925	2930	2930	2925	3
297	20240227	141100	96356910	2925	2930	2930	2925	2
298	20240227	141000	96351055	2920	2930	2935	2920	273
299	20240227	140900	95553850	2935	2935	2935	2935	2
300	20240227	140800	95547980	2920	2930	2930	2920	3414
301	20240227	140700	85575495	2930	2930	2930	2930	0
302	20240227	140600	85575495	2930	2930	2930	2930	0
303	20240227	140500	85575495	2930	2930	2930	2930	0
304	20240227	140400	85575495	2930	2930	2930	2930	0
305	20240227	140300	85575495	2930	2930	2930	2930	0
306	20240227	140200	85575495	2930	2930	2930	2930	0
307	20240227	140100	85575495	2930	2930	2930	2930	0
308	20240227	140000	85575495	2930	2930	2930	2930	0
309	20240227	135900	85575495	2930	2930	2930	2930	0
310	20240227	135800	85575495	2930	2930	2930	2930	0
311	20240227	135700	85575495	2930	2930	2930	2930	0
312	20240227	135600	85575495	2930	2930	2930	2930	2
313	20240227	135500	85569635	2935	2930	2935	2930	3
314	20240227	135400	85560840	2935	2930	2935	2930	54
315	20240227	135300	85402615	2930	2930	2930	2930	0
316	20240227	135200	85402615	2930	2930	2930	2930	2
317	20240227	135100	85396755	2935	2940	2940	2935	2
318	20240227	135000	85390880	2935	2935	2945	2935	70
319	20240227	134900	85185325	2935	2935	2935	2935	5
320	20240227	134800	85170650	2935	2935	2935	2935	0
321	20240227	134700	85170650	2935	2935	2935	2935	0
322	20240227	134600	85170650	2935	2935	2935	2935	0
323	20240227	134500	85170650	2935	2935	2935	2935	0
324	20240227	134400	85170650	2935	2935	2935	2935	0
325	20240227	134300	85170650	2935	2935	2935	2935	0
326	20240227	134200	85170650	2935	2935	2935	2935	0
327	20240227	134100	85170650	2935	2935	2935	2935	0
328	20240227	134000	85170650	2935	2930	2935	2930	6
329	20240227	133900	85153065	2930	2930	2930	2930	0
330	20240227	133800	85153065	2930	2930	2930	2930	0
331	20240227	133700	85153065	2930	2935	2935	2930	195
332	20240227	133600	84581415	2935	2940	2940	2935	48
333	20240227	133500	84440300	2940	2940	2940	2940	0
334	20240227	133400	84440300	2940	2940	2940	2940	0
335	20240227	133300	84440300	2940	2940	2940	2940	0
336	20240227	133200	84440300	2940	2940	2940	2940	0
337	20240227	133100	84440300	2940	2940	2940	2940	2
338	20240227	133000	84434420	2940	2940	2940	2940	5
339	20240227	132900	84419720	2945	2950	2950	2945	147
340	20240227	132800	83986625	2950	2950	2950	2950	0
341	20240227	132700	83986625	2950	2950	2950	2950	0
342	20240227	132600	83986625	2950	2950	2950	2950	0
343	20240227	132500	83986625	2950	2950	2950	2950	0
344	20240227	132400	83986625	2950	2950	2950	2950	0
345	20240227	132300	83986625	2950	2950	2950	2950	0
346	20240227	132200	83986625	2950	2950	2950	2950	0
347	20240227	132100	83986625	2950	2950	2950	2950	0
348	20240227	132000	83986625	2950	2950	2950	2950	0
349	20240227	131900	83986625	2950	2950	2950	2950	0
350	20240227	131800	83986625	2950	2950	2950	2950	0
351	20240227	131700	83986625	2950	2950	2950	2950	0
352	20240227	131600	83986625	2950	2950	2950	2950	0
353	20240227	131500	83986625	2950	2950	2950	2950	2
354	20240227	131400	83980725	2945	2945	2945	2945	0
355	20240227	131300	83980725	2945	2945	2945	2945	0
356	20240227	131200	83980725	2945	2945	2945	2945	0
357	20240227	131100	83980725	2945	2945	2945	2945	0
358	20240227	131000	83980725	2945	2945	2945	2945	0
359	20240227	130900	83980725	2945	2945	2945	2945	0
360	20240227	130800	83980725	2945	2945	2945	2945	0
361	20240227	130700	83980725	2945	2945	2945	2945	0
362	20240227	130600	83980725	2945	2945	2945	2945	0
363	20240227	130500	83980725	2945	2945	2945	2945	0
364	20240227	130400	83980725	2945	2945	2945	2945	0
365	20240227	130300	83980725	2945	2945	2945	2945	0
366	20240227	130200	83980725	2945	2945	2945	2945	0
367	20240227	130100	83980725	2945	2945	2945	2945	0
368	20240227	130000	83980725	2945	2945	2945	2945	0
369	20240227	125900	83980725	2945	2945	2945	2945	0
370	20240227	125800	83980725	2945	2945	2945	2945	0
371	20240227	125700	83980725	2945	2945	2945	2945	0
372	20240227	125600	83980725	2945	2945	2945	2945	0
373	20240227	125500	83980725	2945	2945	2945	2945	5
374	20240227	125400	83966000	2945	2950	2950	2945	144
375	20240227	125300	83541225	2950	2950	2950	2950	0
376	20240227	125200	83541225	2950	2950	2950	2950	0
377	20240227	125100	83541225	2950	2950	2950	2950	0
378	20240227	125000	83541225	2950	2950	2950	2950	0
379	20240227	124900	83541225	2950	2950	2950	2950	0
380	20240227	124800	83541225	2950	2950	2950	2950	0
381	20240227	124700	83541225	2950	2950	2950	2950	0
382	20240227	124600	83541225	2950	2950	2950	2950	0
383	20240227	124500	83541225	2950	2950	2950	2950	0
384	20240227	124400	83541225	2950	2950	2950	2950	2
385	20240227	124300	83535325	2950	2950	2950	2950	0
386	20240227	124200	83535325	2950	2950	2950	2950	0
387	20240227	124100	83535325	2950	2950	2950	2950	0
388	20240227	124000	83535325	2950	2950	2950	2950	0
389	20240227	123900	83535325	2950	2950	2950	2950	0
390	20240227	123800	83535325	2950	2950	2950	2950	11
391	20240227	123700	83502875	2950	2950	2950	2950	0
392	20240227	123600	83502875	2950	2950	2950	2950	0
393	20240227	123500	83502875	2950	2950	2950	2950	0
394	20240227	123400	83502875	2950	2950	2950	2950	0
395	20240227	123300	83502875	2950	2950	2950	2950	0
396	20240227	123200	83502875	2950	2950	2950	2950	0
397	20240227	123100	83502875	2950	2950	2950	2950	0
398	20240227	123000	83502875	2950	2950	2950	2950	0
399	20240227	122900	83502875	2950	2950	2950	2950	0
400	20240227	122800	83502875	2950	2950	2950	2950	0
401	20240227	122700	83502875	2950	2950	2950	2950	0
402	20240227	122600	83502875	2950	2950	2950	2950	0
403	20240227	122500	83502875	2950	2950	2950	2950	0
404	20240227	122400	83502875	2950	2950	2950	2950	0
405	20240227	122300	83502875	2950	2950	2950	2950	0
406	20240227	122200	83502875	2950	2950	2950	2950	1
407	20240227	122100	83499925	2940	2940	2940	2940	0
408	20240227	122000	83499925	2940	2940	2940	2940	122
409	20240227	121900	83141245	2940	2940	2940	2940	4
410	20240227	121800	83129485	2940	2940	2940	2940	4
411	20240227	121700	83117725	2945	2945	2945	2940	106
412	20240227	121600	82805565	2950	2950	2950	2950	1
413	20240227	121500	82802615	2945	2945	2945	2945	20
414	20240227	121400	82743715	2945	2945	2945	2945	0
415	20240227	121300	82743715	2945	2945	2945	2945	0
416	20240227	121200	82743715	2945	2940	2945	2940	13
417	20240227	121100	82705440	2935	2935	2935	2935	5
418	20240227	121000	82690765	2945	2935	2945	2935	62
419	20240227	120900	82508625	2935	2930	2935	2930	854
420	20240227	120800	80006400	2925	2925	2925	2925	0
421	20240227	120700	80006400	2925	2925	2925	2925	0
422	20240227	120600	80006400	2925	2925	2925	2925	0
423	20240227	120500	80006400	2925	2925	2925	2925	0
424	20240227	120400	80006400	2925	2925	2925	2925	0
425	20240227	120300	80006400	2925	2925	2925	2925	0
426	20240227	120200	80006400	2925	2930	2930	2925	18
427	20240227	120100	79953745	2930	2930	2930	2930	21
428	20240227	120000	79892215	2935	2925	2935	2925	1505
429	20240227	115900	75489910	2925	2925	2925	2925	33
430	20240227	115800	75393385	2925	2920	2925	2920	183
431	20240227	115700	74858510	2920	2915	2920	2915	158
432	20240227	115600	74397385	2915	2925	2925	2915	2040
433	20240227	115500	68445710	2925	2930	2930	2925	2165
434	20240227	115400	62108025	2935	2940	2940	2935	1342
435	20240227	115300	58166465	2945	2950	2950	2945	1594
436	20240227	115200	53467235	2950	2950	2950	2950	0
437	20240227	115100	53467235	2950	2950	2950	2950	0
438	20240227	115000	53467235	2950	2950	2950	2950	0
439	20240227	114900	53467235	2950	2950	2950	2950	0
440	20240227	114800	53467235	2950	2950	2950	2950	3
441	20240227	114700	53458385	2950	2950	2950	2950	0
442	20240227	114600	53458385	2950	2950	2950	2950	100
443	20240227	114500	53163385	2950	2950	2950	2950	0
444	20240227	114400	53163385	2950	2950	2950	2950	0
445	20240227	114300	53163385	2950	2950	2950	2950	0
446	20240227	114200	53163385	2950	2950	2950	2950	0
447	20240227	114100	53163385	2950	2950	2950	2950	0
448	20240227	114000	53163385	2950	2950	2950	2950	0
449	20240227	113900	53163385	2950	2950	2950	2950	0
450	20240227	113800	53163385	2950	2950	2950	2950	0
451	20240227	113700	53163385	2950	2950	2950	2950	0
452	20240227	113600	53163385	2950	2950	2950	2950	0
453	20240227	113500	53163385	2950	2950	2950	2950	0
454	20240227	113400	53163385	2950	2950	2950	2950	0
455	20240227	113300	53163385	2950	2950	2950	2950	0
456	20240227	113200	53163385	2950	2950	2950	2950	0
457	20240227	113100	53163385	2950	2950	2950	2950	0
458	20240227	113000	53163385	2950	2950	2950	2950	0
459	20240227	112900	53163385	2950	2950	2950	2950	0
460	20240227	112800	53163385	2950	2950	2950	2950	0
461	20240227	112700	53163385	2950	2950	2950	2950	229
462	20240227	112600	52487835	2950	2950	2950	2950	0
463	20240227	112500	52487835	2950	2950	2950	2950	0
464	20240227	112400	52487835	2950	2950	2950	2950	0
465	20240227	112300	52487835	2950	2950	2950	2950	0
466	20240227	112200	52487835	2950	2950	2950	2950	0
467	20240227	112100	52487835	2950	2955	2955	2950	254
468	20240227	112000	51737370	2955	2955	2955	2955	0
469	20240227	111900	51737370	2955	2955	2955	2955	0
470	20240227	111800	51737370	2955	2955	2955	2955	0
471	20240227	111700	51737370	2955	2955	2955	2955	1
472	20240227	111600	51734415	2955	2955	2955	2955	0
473	20240227	111500	51734415	2955	2955	2955	2955	5
474	20240227	111400	51719640	2955	2955	2955	2955	0
475	20240227	111300	51719640	2955	2955	2955	2955	0
476	20240227	111200	51719640	2955	2955	2955	2955	0
477	20240227	111100	51719640	2955	2955	2955	2955	0
478	20240227	111000	51719640	2955	2955	2955	2955	0
479	20240227	110900	51719640	2955	2955	2955	2955	0
480	20240227	110800	51719640	2955	2955	2955	2955	0
481	20240227	110700	51719640	2955	2955	2955	2955	279
482	20240227	110600	50895195	2955	2955	2955	2955	75
483	20240227	110500	50673570	2960	2960	2960	2960	0
484	20240227	110400	50673570	2960	2960	2960	2960	11
485	20240227	110300	50641010	2960	2960	2960	2960	0
486	20240227	110200	50641010	2960	2960	2960	2960	0
487	20240227	110100	50641010	2960	2960	2960	2960	0
488	20240227	110000	50641010	2960	2960	2960	2960	0
489	20240227	105900	50641010	2960	2960	2960	2960	22
490	20240227	105800	50575890	2960	2960	2960	2960	0
491	20240227	105700	50575890	2960	2960	2960	2960	0
492	20240227	105600	50575890	2960	2960	2960	2960	11
493	20240227	105500	50543330	2960	2960	2960	2960	2
494	20240227	105400	50537410	2960	2960	2960	2960	0
495	20240227	105300	50537410	2960	2960	2960	2960	0
496	20240227	105200	50537410	2960	2960	2960	2960	0
497	20240227	105100	50537410	2960	2960	2960	2960	0
498	20240227	105000	50537410	2960	2960	2960	2960	0
499	20240227	104900	50537410	2960	2960	2960	2960	6
500	20240227	104800	50519650	2970	2970	2970	2970	0
501	20240227	104700	50519650	2970	2970	2970	2970	0
502	20240227	104600	50519650	2970	2970	2970	2970	0
503	20240227	104500	50519650	2970	2970	2970	2970	0
504	20240227	104400	50519650	2970	2970	2970	2970	0
505	20240227	104300	50519650	2970	2970	2970	2970	0
506	20240227	104200	50519650	2970	2970	2970	2970	0
507	20240227	104100	50519650	2970	2970	2970	2970	0
508	20240227	104000	50519650	2970	2970	2970	2970	0
509	20240227	103900	50519650	2970	2970	2970	2970	1
510	20240227	103800	50516680	2955	2965	2965	2955	707
511	20240227	103700	48426920	2970	2975	2975	2970	2
512	20240227	103600	48420975	2970	2970	2970	2970	0
513	20240227	103500	48420975	2970	2970	2970	2970	0
514	20240227	103400	48420975	2970	2970	2980	2970	2264
515	20240227	103300	41696885	2970	2970	2970	2970	85
516	20240227	103200	41444435	2990	2990	2990	2990	0
517	20240227	103100	41444435	2990	2990	2990	2990	0
518	20240227	103000	41444435	2990	2990	2990	2990	0
519	20240227	102900	41444435	2990	2990	2990	2990	0
520	20240227	102800	41444435	2990	2970	2990	2970	1271
521	20240227	102700	37669545	2990	2990	2990	2975	4
522	20240227	102600	37657600	2975	2990	2990	2975	106
523	20240227	102500	37342180	2980	2980	2980	2980	11
524	20240227	102400	37309400	2990	2985	2990	2985	3
525	20240227	102300	37300440	2980	2980	2980	2980	2
526	20240227	102200	37294480	2990	2990	2990	2990	0
527	20240227	102100	37294480	2990	2980	2990	2980	3
528	20240227	102000	37285530	2990	2980	2990	2980	322
529	20240227	101900	36322760	2990	2990	2990	2990	0
530	20240227	101800	36322760	2990	2990	2990	2990	0
531	20240227	101700	36322760	2990	2985	2990	2985	33
532	20240227	101600	36224245	2985	2970	2985	2965	117
533	20240227	101500	35876710	2965	2965	2965	2965	57
534	20240227	101400	35707705	2965	2965	2965	2965	0
535	20240227	101300	35707705	2965	2960	2970	2960	151
536	20240227	101200	35260730	2960	2965	2965	2960	2
537	20240227	101100	35254805	2960	2960	2960	2960	0
538	20240227	101000	35254805	2960	2960	2960	2960	1
539	20240227	100900	35251845	2970	2970	2970	2970	0
540	20240227	100800	35251845	2970	2970	2970	2970	0
541	20240227	100700	35251845	2970	2970	2970	2970	6
542	20240227	100600	35234025	2970	2955	2970	2955	20
543	20240227	100500	35174850	2955	2960	2960	2955	13
544	20240227	100400	35136380	2960	2960	2960	2960	0
545	20240227	100300	35136380	2960	2960	2960	2960	0
546	20240227	100200	35136380	2960	2960	2960	2960	0
547	20240227	100100	35136380	2960	2970	2970	2960	2
548	20240227	100000	35130450	2960	2965	2965	2960	56
549	20240227	095900	34964415	2965	2965	2965	2965	71
550	20240227	095800	34753900	2960	2960	2960	2960	1
551	20240227	095700	34750940	2965	2970	2975	2965	6
552	20240227	095600	34733125	2965	2965	2965	2965	0
553	20240227	095500	34733125	2965	2965	2965	2965	2
554	20240227	095400	34727195	2975	2975	2975	2975	0
555	20240227	095300	34727195	2975	2965	2975	2965	2
556	20240227	095200	34721255	2965	2970	2975	2965	4
557	20240227	095100	34709375	2975	2975	2985	2970	26
558	20240227	095000	34632015	2990	2960	2990	2960	194
559	20240227	094900	34056945	2960	2960	2960	2960	0
560	20240227	094800	34056945	2960	2960	2960	2960	2
561	20240227	094700	34051025	2960	2960	2960	2960	2
562	20240227	094600	34045105	2960	2950	2960	2950	770
563	20240227	094500	31773585	2950	2950	2950	2950	0
564	20240227	094400	31773585	2950	2950	2950	2950	0
565	20240227	094300	31773585	2950	2950	2950	2950	0
566	20240227	094200	31773585	2950	2950	2950	2950	0
567	20240227	094100	31773585	2950	2950	2950	2950	0
568	20240227	094000	31773585	2950	2950	2950	2945	53
569	20240227	093900	31617490	2945	2950	2950	2940	1552
570	20240227	093800	27047320	2950	2950	2950	2950	0
571	20240227	093700	27047320	2950	2950	2950	2950	0
572	20240227	093600	27047320	2950	2950	2950	2950	0
573	20240227	093500	27047320	2950	2950	2950	2950	13
574	20240227	093400	27008970	2945	2955	2955	2945	91
575	20240227	093300	26740905	2960	2960	2990	2955	3244
576	20240227	093200	17138410	2950	2955	2955	2950	20
577	20240227	093100	17079405	2955	2955	2955	2955	489
578	20240227	093000	15634410	2950	2950	2950	2950	6
579	20240227	092900	15616710	2955	2955	2955	2955	0
580	20240227	092800	15616710	2955	2955	2955	2955	140
581	20240227	092700	15203010	2950	2950	2950	2950	0
582	20240227	092600	15203010	2950	2950	2950	2950	0
583	20240227	092500	15203010	2950	2955	2955	2950	14
584	20240227	092400	15161705	2960	2960	2960	2960	1
585	20240227	092300	15158745	2955	2955	2955	2955	1
586	20240227	092200	15155790	2960	2950	2960	2950	1504
587	20240227	092100	10718970	2950	2950	2950	2950	134
588	20240227	092000	10323670	2950	2950	2950	2950	52
589	20240227	091900	10170270	2950	2950	2950	2950	5
590	20240227	091800	10155520	2950	2950	2950	2950	11
591	20240227	091700	10123070	2950	2950	2950	2950	11
592	20240227	091600	10090620	2950	2950	2950	2950	466
593	20240227	091500	8715920	2955	2955	2955	2955	4
594	20240227	091400	8704100	2950	2960	2960	2940	2075
595	20240227	091300	2588805	2965	2965	2965	2965	4
596	20240227	091200	2576945	2965	2965	2965	2965	1
597	20240227	091100	2573980	2965	2965	2965	2965	0
598	20240227	091000	2573980	2965	2965	2965	2965	0
599	20240227	090900	2573980	2965	2970	2970	2965	3
600	20240227	090800	2565080	2975	2975	2975	2975	1
601	20240227	090700	2562105	2965	2970	2970	2965	42
602	20240227	090600	2437500	2975	2975	2975	2975	13
603	20240227	090500	2398825	2990	2990	2990	2990	0
604	20240227	090400	2398825	2990	2990	2990	2990	1
605	20240227	090300	2395835	2980	2980	2980	2980	1
606	20240227	090200	2392855	2995	2995	2995	2995	0
607	20240227	090100	2392855	2995	2990	2995	2990	20
608	20240227	090000	2333050	2975	3000	3000	2975	778