KissMeData/089140/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195600	192841110	4175	4175	4175	4175	138
3	20240227	195500	192841110	4175	4175	4175	4175	0
4	20240227	195400	192841110	4175	4175	4175	4175	0
5	20240227	195300	192841110	4175	4175	4175	4175	0
6	20240227	195200	192841110	4175	4175	4175	4175	0
7	20240227	195100	192841110	4175	4175	4175	4175	0
8	20240227	195000	192841110	4175	4175	4175	4175	0
9	20240227	194900	192841110	4175	4175	4175	4175	0
10	20240227	194800	192841110	4175	4175	4175	4175	0
11	20240227	194700	192841110	4175	4175	4175	4175	0
12	20240227	194600	192841110	4175	4175	4175	4175	0
13	20240227	194500	192841110	4175	4175	4175	4175	0
14	20240227	194400	192841110	4175	4175	4175	4175	0
15	20240227	194300	192841110	4175	4175	4175	4175	0
16	20240227	194200	192841110	4175	4175	4175	4175	0
17	20240227	194100	192841110	4175	4175	4175	4175	0
18	20240227	194000	192841110	4175	4175	4175	4175	0
19	20240227	193900	192841110	4175	4175	4175	4175	0
20	20240227	193800	192841110	4175	4175	4175	4175	0
21	20240227	193700	192841110	4175	4175	4175	4175	0
22	20240227	193600	192841110	4175	4175	4175	4175	0
23	20240227	193500	192841110	4175	4175	4175	4175	0
24	20240227	193400	192841110	4175	4175	4175	4175	0
25	20240227	193300	192841110	4175	4175	4175	4175	0
26	20240227	193200	192841110	4175	4175	4175	4175	0
27	20240227	193100	192841110	4175	4175	4175	4175	0
28	20240227	193000	192841110	4175	4175	4175	4175	0
29	20240227	192900	192841110	4175	4175	4175	4175	0
30	20240227	192800	192841110	4175	4175	4175	4175	0
31	20240227	192700	192841110	4175	4175	4175	4175	0
32	20240227	192600	192841110	4175	4175	4175	4175	138
33	20240227	192500	192841110	4175	4175	4175	4175	0
34	20240227	192400	192841110	4175	4175	4175	4175	0
35	20240227	192300	192841110	4175	4175	4175	4175	0
36	20240227	192200	192841110	4175	4175	4175	4175	0
37	20240227	192100	192841110	4175	4175	4175	4175	0
38	20240227	192000	192841110	4175	4175	4175	4175	0
39	20240227	191900	192841110	4175	4175	4175	4175	0
40	20240227	191800	192841110	4175	4175	4175	4175	0
41	20240227	191700	192841110	4175	4175	4175	4175	0
42	20240227	191600	192841110	4175	4175	4175	4175	0
43	20240227	191500	192841110	4175	4175	4175	4175	0
44	20240227	191400	192841110	4175	4175	4175	4175	0
45	20240227	191300	192841110	4175	4175	4175	4175	0
46	20240227	191200	192841110	4175	4175	4175	4175	0
47	20240227	191100	192841110	4175	4175	4175	4175	0
48	20240227	191000	192841110	4175	4175	4175	4175	0
49	20240227	190900	192841110	4175	4175	4175	4175	0
50	20240227	190800	192841110	4175	4175	4175	4175	0
51	20240227	190700	192841110	4175	4175	4175	4175	0
52	20240227	190600	192841110	4175	4175	4175	4175	0
53	20240227	190500	192841110	4175	4175	4175	4175	0
54	20240227	190400	192841110	4175	4175	4175	4175	0
55	20240227	190300	192841110	4175	4175	4175	4175	0
56	20240227	190200	192841110	4175	4175	4175	4175	0
57	20240227	190100	192841110	4175	4175	4175	4175	0
58	20240227	190000	192841110	4175	4175	4175	4175	0
59	20240227	185900	192841110	4175	4175	4175	4175	0
60	20240227	185800	192841110	4175	4175	4175	4175	0
61	20240227	185700	192841110	4175	4175	4175	4175	0
62	20240227	185600	192841110	4175	4175	4175	4175	138
63	20240227	185500	192841110	4175	4175	4175	4175	0
64	20240227	185400	192841110	4175	4175	4175	4175	0
65	20240227	185300	192841110	4175	4175	4175	4175	0
66	20240227	185200	192841110	4175	4175	4175	4175	0
67	20240227	185100	192841110	4175	4175	4175	4175	0
68	20240227	185000	192841110	4175	4175	4175	4175	0
69	20240227	184900	192841110	4175	4175	4175	4175	0
70	20240227	184800	192841110	4175	4175	4175	4175	0
71	20240227	184700	192841110	4175	4175	4175	4175	0
72	20240227	184600	192841110	4175	4175	4175	4175	0
73	20240227	184500	192841110	4175	4175	4175	4175	0
74	20240227	184400	192841110	4175	4175	4175	4175	0
75	20240227	184300	192841110	4175	4175	4175	4175	0
76	20240227	184200	192841110	4175	4175	4175	4175	0
77	20240227	184100	192841110	4175	4175	4175	4175	0
78	20240227	184000	192841110	4175	4175	4175	4175	0
79	20240227	183900	192841110	4175	4175	4175	4175	0
80	20240227	183800	192841110	4175	4175	4175	4175	0
81	20240227	183700	192841110	4175	4175	4175	4175	0
82	20240227	183600	192841110	4175	4175	4175	4175	0
83	20240227	183500	192841110	4175	4175	4175	4175	0
84	20240227	183400	192841110	4175	4175	4175	4175	0
85	20240227	183300	192841110	4175	4175	4175	4175	0
86	20240227	183200	192841110	4175	4175	4175	4175	0
87	20240227	183100	192841110	4175	4175	4175	4175	0
88	20240227	183000	192841110	4175	4175	4175	4175	0
89	20240227	182900	192841110	4175	4175	4175	4175	0
90	20240227	182800	192841110	4175	4175	4175	4175	0
91	20240227	182700	192841110	4175	4175	4175	4175	0
92	20240227	182600	192841110	4175	4175	4175	4175	138
93	20240227	182500	192841110	4175	4175	4175	4175	0
94	20240227	182400	192841110	4175	4175	4175	4175	0
95	20240227	182300	192841110	4175	4175	4175	4175	0
96	20240227	182200	192841110	4175	4175	4175	4175	0
97	20240227	182100	192841110	4175	4175	4175	4175	0
98	20240227	182000	192841110	4175	4175	4175	4175	0
99	20240227	181900	192841110	4175	4175	4175	4175	0
100	20240227	181800	192841110	4175	4175	4175	4175	0
101	20240227	181700	192841110	4175	4175	4175	4175	0
102	20240227	181600	192841110	4175	4175	4175	4175	0
103	20240227	181500	192841110	4175	4175	4175	4175	0
104	20240227	181400	192841110	4175	4175	4175	4175	0
105	20240227	181300	192841110	4175	4175	4175	4175	0
106	20240227	181200	192841110	4175	4175	4175	4175	0
107	20240227	181100	192841110	4175	4175	4175	4175	0
108	20240227	181000	192841110	4175	4175	4175	4175	0
109	20240227	180900	192841110	4175	4175	4175	4175	0
110	20240227	180800	192841110	4175	4175	4175	4175	0
111	20240227	180700	192841110	4175	4175	4175	4175	0
112	20240227	180600	192841110	4175	4175	4175	4175	0
113	20240227	180500	192841110	4175	4175	4175	4175	0
114	20240227	180400	192841110	4175	4175	4175	4175	0
115	20240227	180300	192841110	4175	4175	4175	4175	0
116	20240227	180200	192841110	4175	4175	4175	4175	0
117	20240227	180100	192841110	4175	4175	4175	4175	0
118	20240227	180000	192841110	4175	4175	4175	4175	0
119	20240227	175900	192841110	4175	4175	4175	4175	0
120	20240227	175800	192841110	4175	4175	4175	4175	0
121	20240227	175700	192841110	4175	4175	4175	4175	0
122	20240227	175600	192841110	4175	4175	4175	4175	138
123	20240227	175500	192841110	4175	4175	4175	4175	0
124	20240227	175400	192841110	4175	4175	4175	4175	0
125	20240227	175300	192841110	4175	4175	4175	4175	0
126	20240227	175200	192841110	4175	4175	4175	4175	0
127	20240227	175100	192841110	4175	4175	4175	4175	0
128	20240227	175000	192841110	4175	4175	4175	4175	0
129	20240227	174900	192841110	4175	4175	4175	4175	0
130	20240227	174800	192841110	4175	4175	4175	4175	0
131	20240227	174700	192841110	4175	4175	4175	4175	0
132	20240227	174600	192841110	4175	4175	4175	4175	0
133	20240227	174500	192841110	4175	4175	4175	4175	0
134	20240227	174400	192841110	4175	4175	4175	4175	0
135	20240227	174300	192841110	4175	4175	4175	4175	0
136	20240227	174200	192841110	4175	4175	4175	4175	0
137	20240227	174100	192841110	4175	4175	4175	4175	0
138	20240227	174000	192841110	4175	4175	4175	4175	0
139	20240227	173900	192841110	4175	4175	4175	4175	0
140	20240227	173800	192841110	4175	4175	4175	4175	0
141	20240227	173700	192841110	4175	4175	4175	4175	0
142	20240227	173600	192841110	4175	4175	4175	4175	0
143	20240227	173500	192841110	4175	4175	4175	4175	0
144	20240227	173400	192841110	4175	4175	4175	4175	0
145	20240227	173300	192841110	4175	4175	4175	4175	0
146	20240227	173200	192841110	4175	4175	4175	4175	0
147	20240227	173100	192841110	4175	4175	4175	4175	0
148	20240227	173000	192841110	4175	4175	4175	4175	0
149	20240227	172900	192841110	4175	4175	4175	4175	0
150	20240227	172800	192841110	4175	4175	4175	4175	0
151	20240227	172700	192841110	4175	4175	4175	4175	0
152	20240227	172600	192841110	4175	4175	4175	4175	138
153	20240227	172500	192841110	4175	4175	4175	4175	0
154	20240227	172400	192841110	4175	4175	4175	4175	0
155	20240227	172300	192841110	4175	4175	4175	4175	0
156	20240227	172200	192841110	4175	4175	4175	4175	0
157	20240227	172100	192841110	4175	4175	4175	4175	0
158	20240227	172000	192841110	4175	4175	4175	4175	0
159	20240227	171900	192841110	4175	4175	4175	4175	0
160	20240227	171800	192841110	4175	4175	4175	4175	0
161	20240227	171700	192841110	4175	4175	4175	4175	0
162	20240227	171600	192841110	4175	4175	4175	4175	0
163	20240227	171500	192841110	4175	4175	4175	4175	0
164	20240227	171400	192841110	4175	4175	4175	4175	0
165	20240227	171300	192841110	4175	4175	4175	4175	0
166	20240227	171200	192841110	4175	4175	4175	4175	0
167	20240227	171100	192841110	4175	4175	4175	4175	0
168	20240227	171000	192841110	4175	4175	4175	4175	0
169	20240227	170900	192841110	4175	4175	4175	4175	0
170	20240227	170800	192841110	4175	4175	4175	4175	0
171	20240227	170700	192841110	4175	4175	4175	4175	0
172	20240227	170600	192841110	4175	4175	4175	4175	0
173	20240227	170500	192841110	4175	4175	4175	4175	0
174	20240227	170400	192841110	4175	4175	4175	4175	0
175	20240227	170300	192841110	4175	4175	4175	4175	0
176	20240227	170200	192841110	4175	4175	4175	4175	0
177	20240227	170100	192841110	4175	4175	4175	4175	0
178	20240227	170000	192841110	4175	4175	4175	4175	0
179	20240227	165900	192841110	4175	4175	4175	4175	0
180	20240227	165800	192841110	4175	4175	4175	4175	0
181	20240227	165700	192841110	4175	4175	4175	4175	0
182	20240227	165600	192841110	4175	4175	4175	4175	138
183	20240227	165500	192841110	4175	4175	4175	4175	0
184	20240227	165400	192841110	4175	4175	4175	4175	0
185	20240227	165300	192841110	4175	4175	4175	4175	0
186	20240227	165200	192841110	4175	4175	4175	4175	0
187	20240227	165100	192841110	4175	4175	4175	4175	0
188	20240227	165000	192841110	4175	4175	4175	4175	0
189	20240227	164900	192841110	4175	4175	4175	4175	0
190	20240227	164800	192841110	4175	4175	4175	4175	0
191	20240227	164700	192841110	4175	4175	4175	4175	0
192	20240227	164600	192841110	4175	4175	4175	4175	0
193	20240227	164500	192841110	4175	4175	4175	4175	0
194	20240227	164400	192841110	4175	4175	4175	4175	0
195	20240227	164300	192841110	4175	4175	4175	4175	0
196	20240227	164200	192841110	4175	4175	4175	4175	0
197	20240227	164100	192841110	4175	4175	4175	4175	0
198	20240227	164000	192841110	4175	4175	4175	4175	0
199	20240227	163900	192841110	4175	4175	4175	4175	0
200	20240227	163800	192841110	4175	4175	4175	4175	0
201	20240227	163700	192841110	4175	4175	4175	4175	0
202	20240227	163600	192841110	4175	4175	4175	4175	0
203	20240227	163500	192841110	4175	4175	4175	4175	0
204	20240227	163400	192841110	4175	4175	4175	4175	0
205	20240227	163300	192841110	4175	4175	4175	4175	0
206	20240227	163200	192841110	4175	4175	4175	4175	0
207	20240227	163100	192841110	4175	4175	4175	4175	0
208	20240227	163000	192841110	4175	4175	4175	4175	0
209	20240227	162900	192841110	4175	4175	4175	4175	0
210	20240227	162800	192841110	4175	4175	4175	4175	0
211	20240227	162700	192841110	4175	4175	4175	4175	0
212	20240227	162600	192841110	4175	4175	4175	4175	138
213	20240227	162500	192841110	4175	4175	4175	4175	0
214	20240227	162400	192841110	4175	4175	4175	4175	0
215	20240227	162300	192841110	4175	4175	4175	4175	0
216	20240227	162200	192841110	4175	4175	4175	4175	0
217	20240227	162100	192841110	4175	4175	4175	4175	0
218	20240227	162000	192841110	4175	4175	4175	4175	0
219	20240227	161900	192841110	4175	4175	4175	4175	0
220	20240227	161800	192841110	4175	4175	4175	4175	0
221	20240227	161700	192841110	4175	4175	4175	4175	0
222	20240227	161600	192841110	4175	4175	4175	4175	0
223	20240227	161500	192841110	4175	4175	4175	4175	0
224	20240227	161400	192841110	4175	4175	4175	4175	0
225	20240227	161300	192841110	4175	4175	4175	4175	0
226	20240227	161200	192841110	4175	4175	4175	4175	0
227	20240227	161100	192841110	4175	4175	4175	4175	0
228	20240227	161000	192841110	4175	4175	4175	4175	0
229	20240227	160900	192841110	4175	4175	4175	4175	0
230	20240227	160800	192841110	4175	4175	4175	4175	0
231	20240227	160700	192841110	4175	4175	4175	4175	0
232	20240227	160600	192841110	4175	4175	4175	4175	0
233	20240227	160500	192841110	4175	4175	4175	4175	0
234	20240227	160400	192841110	4175	4175	4175	4175	0
235	20240227	160300	192841110	4175	4175	4175	4175	0
236	20240227	160200	192841110	4175	4175	4175	4175	0
237	20240227	160100	192841110	4175	4175	4175	4175	0
238	20240227	160000	192841110	4175	4175	4175	4175	0
239	20240227	155900	192841110	4175	4175	4175	4175	0
240	20240227	155800	192841110	4175	4175	4175	4175	0
241	20240227	155700	192841110	4175	4175	4175	4175	0
242	20240227	155600	192841110	4175	4175	4175	4175	138
243	20240227	155500	192841110	4175	4175	4175	4175	0
244	20240227	155400	192841110	4175	4175	4175	4175	0
245	20240227	155300	192841110	4175	4175	4175	4175	0
246	20240227	155200	192841110	4175	4175	4175	4175	0
247	20240227	155100	192841110	4175	4175	4175	4175	0
248	20240227	155000	192841110	4175	4175	4175	4175	0
249	20240227	154900	192841110	4175	4175	4175	4175	0
250	20240227	154800	192841110	4175	4175	4175	4175	0
251	20240227	154700	192841110	4175	4175	4175	4175	0
252	20240227	154600	192841110	4175	4175	4175	4175	0
253	20240227	154500	192841110	4175	4175	4175	4175	0
254	20240227	154400	192841110	4175	4175	4175	4175	0
255	20240227	154300	192841110	4175	4175	4175	4175	0
256	20240227	154200	192841110	4175	4175	4175	4175	0
257	20240227	154100	192841110	4175	4175	4175	4175	0
258	20240227	154000	192841110	4175	4175	4175	4175	0
259	20240227	153900	192841110	4175	4175	4175	4175	0
260	20240227	153800	192841110	4175	4175	4175	4175	0
261	20240227	153700	192841110	4175	4175	4175	4175	0
262	20240227	153600	192841110	4175	4175	4175	4175	0
263	20240227	153500	192841110	4175	4175	4175	4175	0
264	20240227	153400	192841110	4175	4175	4175	4175	0
265	20240227	153300	192841110	4175	4175	4175	4175	0
266	20240227	153200	192841110	4175	4175	4175	4175	0
267	20240227	153100	192841110	4175	4175	4175	4175	0
268	20240227	153000	192841110	4175	4175	4175	4175	138
269	20240227	152900	192264960	4165	4165	4165	4165	0
270	20240227	152800	192264960	4165	4165	4165	4165	0
271	20240227	152700	192264960	4165	4165	4165	4165	0
272	20240227	152600	192264960	4165	4165	4165	4165	0
273	20240227	152500	192264960	4165	4165	4165	4165	0
274	20240227	152400	192264960	4165	4165	4165	4165	0
275	20240227	152300	192264960	4165	4165	4165	4165	0
276	20240227	152200	192264960	4165	4165	4165	4165	0
277	20240227	152100	192264960	4165	4165	4165	4165	0
278	20240227	152000	192264960	4165	4165	4165	4165	0
279	20240227	151900	192264960	4165	4140	4165	4130	627
280	20240227	151800	189672400	4165	4170	4170	4140	110
281	20240227	151700	189216735	4140	4175	4175	4140	5073
282	20240227	151600	168214445	4140	4175	4175	4140	1507
283	20240227	151500	161954115	4145	4145	4145	4145	0
284	20240227	151400	161954115	4145	4145	4145	4145	160
285	20240227	151300	161290915	4175	4170	4175	4170	2
286	20240227	151200	161282570	4145	4145	4145	4145	28
287	20240227	151100	161166510	4145	4170	4170	4145	600
288	20240227	151000	158678005	4170	4170	4170	4170	0
289	20240227	150900	158678005	4170	4170	4170	4170	0
290	20240227	150800	158678005	4170	4170	4170	4170	0
291	20240227	150700	158678005	4170	4170	4170	4170	98
292	20240227	150600	158269345	4175	4175	4175	4175	17
293	20240227	150500	158198370	4175	4175	4175	4175	5
294	20240227	150400	158177495	4170	4170	4170	4170	2
295	20240227	150300	158169155	4170	4170	4170	4170	0
296	20240227	150200	158169155	4170	4170	4170	4170	21
297	20240227	150100	158081585	4165	4165	4165	4165	10
298	20240227	150000	158039935	4165	4165	4165	4165	0
299	20240227	145900	158039935	4165	4165	4165	4165	433
300	20240227	145800	156236490	4165	4165	4165	4165	10
301	20240227	145700	156194840	4165	4165	4165	4165	0
302	20240227	145600	156194840	4165	4165	4165	4165	0
303	20240227	145500	156194840	4165	4165	4165	4165	0
304	20240227	145400	156194840	4165	4165	4165	4165	0
305	20240227	145300	156194840	4165	4160	4165	4160	697
306	20240227	145200	153293295	4160	4160	4160	4160	0
307	20240227	145100	153293295	4160	4160	4160	4160	1
308	20240227	145000	153289135	4160	4160	4160	4160	0
309	20240227	144900	153289135	4160	4160	4160	4160	0
310	20240227	144800	153289135	4160	4160	4160	4160	0
311	20240227	144700	153289135	4160	4160	4160	4160	1
312	20240227	144600	153284975	4160	4155	4160	4155	51
313	20240227	144500	153073065	4150	4150	4150	4150	60
314	20240227	144400	152824065	4150	4150	4150	4150	60
315	20240227	144300	152575065	4150	4150	4150	4145	138
316	20240227	144200	152002920	4150	4150	4150	4150	29
317	20240227	144100	151882570	4150	4150	4150	4145	41
318	20240227	144000	151712495	4150	4145	4150	4145	30
319	20240227	143900	151588095	4155	4155	4155	4155	2
320	20240227	143800	151579785	4155	4155	4155	4155	198
321	20240227	143700	150757095	4150	4150	4150	4150	5
322	20240227	143600	150736345	4150	4150	4150	4150	0
323	20240227	143500	150736345	4150	4150	4150	4150	0
324	20240227	143400	150736345	4150	4150	4150	4150	638
325	20240227	143300	148088645	4150	4150	4150	4150	5
326	20240227	143200	148067895	4150	4150	4150	4150	3
327	20240227	143100	148055445	4150	4150	4150	4150	3
328	20240227	143000	148042995	4150	4150	4150	4150	0
329	20240227	142900	148042995	4150	4150	4150	4150	1
330	20240227	142800	148038845	4145	4145	4145	4145	153
331	20240227	142700	147404660	4150	4150	4150	4150	0
332	20240227	142600	147404660	4150	4150	4150	4150	200
333	20240227	142500	146574660	4160	4160	4160	4160	0
334	20240227	142400	146574660	4160	4160	4160	4160	0
335	20240227	142300	146574660	4160	4160	4160	4160	0
336	20240227	142200	146574660	4160	4160	4160	4160	0
337	20240227	142100	146574660	4160	4160	4160	4160	0
338	20240227	142000	146574660	4160	4160	4160	4160	0
339	20240227	141900	146574660	4160	4160	4160	4160	0
340	20240227	141800	146574660	4160	4160	4160	4160	0
341	20240227	141700	146574660	4160	4160	4160	4160	0
342	20240227	141600	146574660	4160	4160	4160	4160	0
343	20240227	141500	146574660	4160	4160	4160	4160	0
344	20240227	141400	146574660	4160	4160	4160	4160	0
345	20240227	141300	146574660	4160	4160	4160	4160	0
346	20240227	141200	146574660	4160	4160	4160	4160	0
347	20240227	141100	146574660	4160	4160	4160	4160	0
348	20240227	141000	146574660	4160	4160	4160	4160	0
349	20240227	140900	146574660	4160	4160	4160	4160	500
350	20240227	140800	144494660	4160	4160	4160	4160	1
351	20240227	140700	144490500	4160	4160	4160	4160	0
352	20240227	140600	144490500	4160	4160	4160	4160	400
353	20240227	140500	142826500	4160	4160	4160	4160	0
354	20240227	140400	142826500	4160	4160	4160	4160	0
355	20240227	140300	142826500	4160	4160	4160	4160	0
356	20240227	140200	142826500	4160	4160	4160	4160	0
357	20240227	140100	142826500	4160	4160	4160	4160	0
358	20240227	140000	142826500	4160	4150	4160	4150	115
359	20240227	135900	142349200	4160	4160	4160	4160	0
360	20240227	135800	142349200	4160	4160	4160	4160	10
361	20240227	135700	142307600	4160	4160	4160	4160	1
362	20240227	135600	142303440	4160	4160	4160	4160	2
363	20240227	135500	142295120	4160	4160	4160	4160	0
364	20240227	135400	142295120	4160	4145	4160	4145	3
365	20240227	135300	142282670	4145	4145	4145	4145	40
366	20240227	135200	142116870	4165	4165	4165	4165	0
367	20240227	135100	142116870	4165	4165	4165	4165	175
368	20240227	135000	141387995	4165	4165	4165	4165	0
369	20240227	134900	141387995	4165	4165	4165	4165	0
370	20240227	134800	141387995	4165	4165	4165	4165	2
371	20240227	134700	141379665	4145	4145	4145	4145	0
372	20240227	134600	141379665	4145	4145	4165	4145	39
373	20240227	134500	141217510	4145	4145	4145	4145	0
374	20240227	134400	141217510	4145	4145	4145	4145	0
375	20240227	134300	141217510	4145	4145	4145	4145	23
376	20240227	134200	141122175	4170	4145	4170	4145	24
377	20240227	134100	141022670	4175	4175	4175	4175	0
378	20240227	134000	141022670	4175	4175	4175	4175	0
379	20240227	133900	141022670	4175	4175	4175	4175	100
380	20240227	133800	140605170	4175	4175	4175	4175	0
381	20240227	133700	140605170	4175	4175	4175	4175	0
382	20240227	133600	140605170	4175	4175	4175	4175	5
383	20240227	133500	140584295	4175	4175	4175	4175	2
384	20240227	133400	140575945	4175	4145	4175	4145	1300
385	20240227	133300	135177600	4140	4140	4140	4140	50
386	20240227	133200	134970600	4140	4140	4140	4140	10
387	20240227	133100	134929200	4140	4140	4140	4140	9
388	20240227	133000	134891940	4140	4140	4140	4140	1
389	20240227	132900	134887800	4140	4140	4140	4140	0
390	20240227	132800	134887800	4140	4140	4140	4140	0
391	20240227	132700	134887800	4140	4140	4140	4140	13
392	20240227	132600	134833980	4140	4140	4140	4140	12
393	20240227	132500	134784300	4140	4140	4140	4140	6
394	20240227	132400	134759460	4140	4140	4140	4140	8
395	20240227	132300	134726340	4140	4140	4140	4140	5
396	20240227	132200	134705640	4140	4140	4140	4140	5
397	20240227	132100	134684940	4140	4140	4140	4140	5
398	20240227	132000	134664240	4145	4145	4145	4145	4
399	20240227	131900	134647660	4145	4145	4145	4145	30
400	20240227	131800	134523310	4145	4145	4145	4145	33
401	20240227	131700	134386525	4145	4145	4145	4145	20
402	20240227	131600	134303625	4145	4140	4145	4140	15
403	20240227	131500	134241500	4140	4140	4140	4140	67
404	20240227	131400	133964120	4140	4140	4140	4140	10
405	20240227	131300	133922720	4140	4140	4140	4140	15
406	20240227	131200	133860620	4145	4145	4145	4145	33
407	20240227	131100	133723835	4145	4140	4145	4140	19
408	20240227	131000	133645155	4140	4140	4140	4140	0
409	20240227	130900	133645155	4140	4140	4140	4140	116
410	20240227	130800	133164915	4140	4145	4145	4140	269
411	20240227	130700	132051155	4145	4145	4145	4145	3
412	20240227	130600	132038720	4145	4145	4150	4145	12
413	20240227	130500	131988975	4145	4145	4145	4145	1
414	20240227	130400	131984830	4145	4145	4145	4145	0
415	20240227	130300	131984830	4145	4150	4150	4145	675
416	20240227	130200	129183680	4155	4155	4155	4155	0
417	20240227	130100	129183680	4155	4155	4155	4155	0
418	20240227	130000	129183680	4155	4150	4155	4150	6
419	20240227	125900	129158775	4150	4150	4150	4150	10
420	20240227	125800	129117275	4150	4150	4150	4150	6
421	20240227	125700	129092375	4155	4150	4155	4150	7
422	20240227	125600	129063315	4150	4150	4150	4150	3
423	20240227	125500	129050865	4150	4150	4160	4150	20
424	20240227	125400	128967815	4160	4150	4160	4150	303
425	20240227	125300	127710355	4145	4145	4155	4145	238
426	20240227	125200	126721635	4145	4150	4150	4145	813
427	20240227	125100	123348420	4150	4150	4150	4150	5
428	20240227	125000	123327670	4150	4150	4150	4150	5
429	20240227	124900	123306920	4160	4160	4160	4160	0
430	20240227	124800	123306920	4160	4160	4160	4160	1
431	20240227	124700	123302760	4160	4160	4160	4160	1
432	20240227	124600	123298600	4160	4160	4160	4160	3
433	20240227	124500	123286120	4160	4160	4160	4160	1
434	20240227	124400	123281960	4160	4160	4160	4160	0
435	20240227	124300	123281960	4160	4160	4160	4160	0
436	20240227	124200	123281960	4160	4160	4160	4160	1
437	20240227	124100	123277800	4155	4155	4155	4155	4
438	20240227	124000	123261180	4155	4150	4155	4150	525
439	20240227	123900	121079915	4150	4150	4150	4150	0
440	20240227	123800	121079915	4150	4150	4150	4150	0
441	20240227	123700	121079915	4150	4150	4150	4150	0
442	20240227	123600	121079915	4150	4155	4155	4150	61
443	20240227	123500	120826510	4155	4155	4155	4155	0
444	20240227	123400	120826510	4155	4155	4155	4155	10
445	20240227	123300	120784960	4155	4155	4155	4155	200
446	20240227	123200	119953960	4155	4155	4155	4155	14
447	20240227	123100	119895790	4155	4155	4155	4155	1
448	20240227	123000	119891635	4155	4155	4155	4155	1
449	20240227	122900	119887480	4155	4155	4155	4155	0
450	20240227	122800	119887480	4155	4155	4155	4155	250
451	20240227	122700	118848730	4155	4155	4155	4155	0
452	20240227	122600	118848730	4155	4155	4155	4155	0
453	20240227	122500	118848730	4155	4155	4155	4155	10
454	20240227	122400	118807180	4155	4150	4155	4150	9
455	20240227	122300	118769800	4150	4150	4150	4150	18
456	20240227	122200	118695100	4155	4160	4160	4155	20
457	20240227	122100	118611975	4160	4160	4160	4160	4
458	20240227	122000	118595335	4170	4170	4170	4170	0
459	20240227	121900	118595335	4170	4170	4170	4170	84
460	20240227	121800	118245055	4170	4160	4170	4160	4
461	20240227	121700	118228395	4160	4165	4165	4160	10
462	20240227	121600	118186770	4170	4160	4170	4155	198
463	20240227	121500	117361600	4165	4150	4165	4150	192
464	20240227	121400	116563485	4150	4150	4150	4150	5
465	20240227	121300	116542735	4150	4150	4150	4150	2
466	20240227	121200	116534435	4160	4160	4160	4160	1
467	20240227	121100	116530275	4165	4165	4165	4165	20
468	20240227	121000	116446975	4165	4165	4165	4165	5
469	20240227	120900	116426150	4165	4165	4165	4165	10
470	20240227	120800	116384500	4165	4165	4165	4165	0
471	20240227	120700	116384500	4165	4165	4165	4165	0
472	20240227	120600	116384500	4165	4165	4165	4165	1
473	20240227	120500	116380335	4165	4165	4165	4165	0
474	20240227	120400	116380335	4165	4165	4165	4165	5
475	20240227	120300	116359510	4165	4165	4165	4165	0
476	20240227	120200	116359510	4165	4145	4165	4145	59
477	20240227	120100	116114600	4150	4150	4150	4150	1910
478	20240227	120000	108188100	4160	4155	4160	4155	639
479	20240227	115900	105533050	4155	4155	4155	4155	68
480	20240227	115800	105250510	4160	4165	4165	4160	1148
481	20240227	115700	100471495	4175	4165	4175	4165	502
482	20240227	115600	98380645	4170	4170	4170	4170	0
483	20240227	115500	98380645	4170	4175	4175	4170	1901
484	20240227	115400	90448535	4180	4180	4180	4180	1
485	20240227	115300	90444355	4180	4180	4180	4180	4
486	20240227	115200	90427635	4180	4180	4180	4180	0
487	20240227	115100	90427635	4180	4180	4180	4180	0
488	20240227	115000	90427635	4180	4180	4180	4180	3
489	20240227	114900	90415095	4180	4180	4180	4180	2
490	20240227	114800	90406735	4180	4180	4180	4180	1
491	20240227	114700	90402555	4175	4175	4175	4175	35
492	20240227	114600	90256430	4180	4180	4180	4180	14
493	20240227	114500	90197910	4180	4180	4180	4180	30
494	20240227	114400	90072510	4180	4185	4185	4180	15
495	20240227	114300	90009785	4185	4185	4185	4185	15
496	20240227	114200	89947010	4185	4185	4185	4185	5
497	20240227	114100	89926085	4185	4185	4185	4185	85
498	20240227	114000	89570360	4180	4180	4180	4180	20
499	20240227	113900	89486760	4175	4175	4175	4175	0
500	20240227	113800	89486760	4175	4175	4175	4175	0
501	20240227	113700	89486760	4175	4175	4175	4175	0
502	20240227	113600	89486760	4175	4175	4175	4175	0
503	20240227	113500	89486760	4175	4175	4175	4175	0
504	20240227	113400	89486760	4175	4175	4175	4175	0
505	20240227	113300	89486760	4175	4175	4175	4175	0
506	20240227	113200	89486760	4175	4175	4175	4175	0
507	20240227	113100	89486760	4175	4175	4175	4175	0
508	20240227	113000	89486760	4175	4175	4175	4175	0
509	20240227	112900	89486760	4175	4175	4175	4175	0
510	20240227	112800	89486760	4175	4175	4175	4175	0
511	20240227	112700	89486760	4175	4175	4175	4175	0
512	20240227	112600	89486760	4175	4190	4190	4175	665
513	20240227	112500	86707885	4190	4185	4190	4185	22
514	20240227	112400	86615715	4180	4180	4180	4180	0
515	20240227	112300	86615715	4180	4200	4200	4180	234
516	20240227	112200	85637495	4190	4195	4195	4190	74
517	20240227	112100	85327305	4190	4190	4190	4190	25
518	20240227	112000	85222555	4190	4195	4195	4190	70
519	20240227	111900	84928925	4195	4195	4195	4195	0
520	20240227	111800	84928925	4195	4195	4195	4195	41
521	20240227	111700	84756930	4205	4205	4205	4205	0
522	20240227	111600	84756930	4205	4205	4205	4205	0
523	20240227	111500	84756930	4205	4205	4205	4205	0
524	20240227	111400	84756930	4205	4205	4205	4205	0
525	20240227	111300	84756930	4205	4205	4205	4205	6
526	20240227	111200	84731700	4205	4205	4205	4205	0
527	20240227	111100	84731700	4205	4205	4205	4205	0
528	20240227	111000	84731700	4205	4205	4205	4205	1
529	20240227	110900	84727495	4210	4210	4210	4210	0
530	20240227	110800	84727495	4210	4210	4210	4210	0
531	20240227	110700	84727495	4210	4210	4210	4210	268
532	20240227	110600	83599215	4210	4210	4210	4210	0
533	20240227	110500	83599215	4210	4210	4210	4210	0
534	20240227	110400	83599215	4210	4210	4210	4210	1
535	20240227	110300	83595005	4190	4190	4190	4190	0
536	20240227	110200	83595005	4190	4190	4190	4190	0
537	20240227	110100	83595005	4190	4190	4190	4190	0
538	20240227	110000	83595005	4190	4190	4190	4190	0
539	20240227	105900	83595005	4190	4205	4205	4190	26
540	20240227	105800	83486050	4210	4190	4210	4190	27
541	20240227	105700	83372640	4190	4190	4190	4190	0
542	20240227	105600	83372640	4190	4190	4190	4190	32
543	20240227	105500	83238560	4190	4190	4190	4190	0
544	20240227	105400	83238560	4190	4190	4190	4190	0
545	20240227	105300	83238560	4190	4190	4190	4190	0
546	20240227	105200	83238560	4190	4190	4190	4190	0
547	20240227	105100	83238560	4190	4190	4190	4190	10
548	20240227	105000	83196660	4190	4190	4190	4190	18
549	20240227	104900	83121240	4190	4190	4190	4190	18
550	20240227	104800	83045820	4190	4190	4190	4185	465
551	20240227	104700	81097475	4200	4200	4200	4200	115
552	20240227	104600	80614475	4200	4200	4200	4200	0
553	20240227	104500	80614475	4200	4200	4200	4200	0
554	20240227	104400	80614475	4200	4200	4200	4200	0
555	20240227	104300	80614475	4200	4200	4200	4200	7
556	20240227	104200	80585075	4200	4200	4200	4200	0
557	20240227	104100	80585075	4200	4200	4200	4200	0
558	20240227	104000	80585075	4200	4200	4200	4200	0
559	20240227	103900	80585075	4200	4200	4200	4200	48
560	20240227	103800	80383475	4215	4200	4215	4200	4
561	20240227	103700	80366630	4200	4200	4200	4200	0
562	20240227	103600	80366630	4200	4200	4200	4200	100
563	20240227	103500	79946630	4200	4200	4200	4200	0
564	20240227	103400	79946630	4200	4200	4200	4200	189
565	20240227	103300	79152830	4200	4200	4200	4200	20
566	20240227	103200	79068830	4195	4200	4200	4195	134
567	20240227	103100	78506050	4195	4195	4195	4195	2
568	20240227	103000	78497660	4190	4190	4190	4190	0
569	20240227	102900	78497660	4190	4190	4190	4190	0
570	20240227	102800	78497660	4190	4190	4190	4190	0
571	20240227	102700	78497660	4190	4190	4190	4190	36
572	20240227	102600	78346820	4190	4190	4190	4190	30
573	20240227	102500	78221120	4190	4190	4190	4190	122
574	20240227	102400	77709940	4190	4190	4190	4190	22
575	20240227	102300	77617760	4180	4190	4190	4180	340
576	20240227	102200	76194855	4190	4190	4190	4190	5
577	20240227	102100	76173905	4185	4185	4185	4185	0
578	20240227	102000	76173905	4185	4185	4185	4185	0
579	20240227	101900	76173905	4185	4185	4185	4185	5
580	20240227	101800	76152980	4185	4185	4185	4185	750
581	20240227	101700	73014230	4185	4185	4185	4185	0
582	20240227	101600	73014230	4185	4185	4185	4185	5
583	20240227	101500	72993305	4185	4185	4185	4185	785
584	20240227	101400	69708080	4215	4215	4215	4215	0
585	20240227	101300	69708080	4215	4215	4215	4215	0
586	20240227	101200	69708080	4215	4215	4215	4215	0
587	20240227	101100	69708080	4215	4215	4215	4215	0
588	20240227	101000	69708080	4215	4215	4215	4215	0
589	20240227	100900	69708080	4215	4215	4215	4215	0
590	20240227	100800	69708080	4215	4215	4215	4215	0
591	20240227	100700	69708080	4215	4215	4215	4215	0
592	20240227	100600	69708080	4215	4215	4215	4215	2
593	20240227	100500	69699650	4215	4215	4215	4215	0
594	20240227	100400	69699650	4215	4215	4215	4215	30
595	20240227	100300	69573200	4215	4215	4215	4215	1
596	20240227	100200	69568985	4190	4185	4190	4185	513
597	20240227	100100	67422015	4190	4190	4190	4190	0
598	20240227	100000	67422015	4190	4190	4190	4190	7
599	20240227	095900	67392685	4190	4190	4190	4190	1
600	20240227	095800	67388495	4190	4190	4190	4190	4
601	20240227	095700	67371735	4190	4190	4190	4190	5
602	20240227	095600	67350785	4190	4190	4190	4190	0
603	20240227	095500	67350785	4190	4190	4190	4190	1
604	20240227	095400	67346595	4190	4190	4190	4190	5
605	20240227	095300	67325645	4190	4190	4190	4190	5
606	20240227	095200	67304695	4190	4190	4190	4190	128
607	20240227	095100	66768375	4190	4190	4190	4190	6
608	20240227	095000	66743235	4190	4190	4190	4190	457
609	20240227	094900	64828405	4190	4190	4190	4190	5
610	20240227	094800	64807455	4190	4190	4190	4190	0
611	20240227	094700	64807455	4190	4190	4190	4190	340
612	20240227	094600	63382855	4180	4180	4180	4180	0
613	20240227	094500	63382855	4180	4180	4180	4180	0
614	20240227	094400	63382855	4180	4180	4180	4180	3
615	20240227	094300	63370315	4180	4180	4180	4180	0
616	20240227	094200	63370315	4180	4180	4180	4180	0
617	20240227	094100	63370315	4180	4190	4190	4180	29
618	20240227	094000	63248815	4190	4190	4190	4190	4
619	20240227	093900	63232055	4190	4180	4190	4180	87
620	20240227	093800	62868105	4185	4200	4200	4185	729
621	20240227	093700	59814195	4190	4190	4190	4190	60
622	20240227	093600	59562795	4190	4200	4200	4190	2701
623	20240227	093500	48235650	4220	4220	4220	4220	0
624	20240227	093400	48235650	4220	4220	4220	4220	0
625	20240227	093300	48235650	4220	4220	4220	4220	10
626	20240227	093200	48193450	4220	4220	4220	4220	0
627	20240227	093100	48193450	4220	4220	4220	4220	0
628	20240227	093000	48193450	4220	4220	4220	4220	30
629	20240227	092900	48066850	4200	4200	4200	4200	100
630	20240227	092800	47646850	4200	4200	4200	4200	0
631	20240227	092700	47646850	4200	4220	4220	4200	677
632	20240227	092600	44803350	4200	4200	4200	4200	0
633	20240227	092500	44803350	4200	4215	4220	4200	110
634	20240227	092400	44341215	4200	4200	4200	4200	40
635	20240227	092300	44173215	4195	4195	4195	4195	8
636	20240227	092200	44139655	4200	4205	4205	4200	500
637	20240227	092100	42039010	4205	4205	4205	4205	0
638	20240227	092000	42039010	4205	4205	4205	4205	1210
639	20240227	091900	36950960	4205	4205	4205	4205	20
640	20240227	091800	36866860	4205	4205	4205	4205	0
641	20240227	091700	36866860	4205	4205	4205	4205	295
642	20240227	091600	35626385	4205	4205	4205	4205	100
643	20240227	091500	35205885	4205	4205	4205	4205	0
644	20240227	091400	35205885	4205	4205	4205	4205	3
645	20240227	091300	35193270	4205	4205	4205	4205	300
646	20240227	091200	33931770	4205	4205	4205	4205	0
647	20240227	091100	33931770	4205	4205	4205	4205	374
648	20240227	091000	32359100	4225	4190	4225	4190	236
649	20240227	090900	31366725	4185	4185	4185	4180	394
650	20240227	090800	29719335	4185	4190	4190	4185	2
651	20240227	090700	29710960	4175	4180	4180	4175	700
652	20240227	090600	26787965	4180	4180	4180	4175	1212
653	20240227	090500	21727365	4175	4190	4225	4175	1738
654	20240227	090400	14452755	4185	4255	4255	4185	2201
655	20240227	090300	5221605	4210	4225	4225	4210	17
656	20240227	090200	5150005	4225	4225	4225	4225	0
657	20240227	090100	5150005	4225	4235	4265	4225	16
658	20240227	090000	5082025	4225	4165	4260	4165	1220