KissMeData/036030/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191700	303890050	5870	5870	5870	5870	2112
3	20240227	191600	303890050	5870	5870	5870	5870	0
4	20240227	191500	303890050	5870	5870	5870	5870	0
5	20240227	191400	303890050	5870	5870	5870	5870	0
6	20240227	191300	303890050	5870	5870	5870	5870	0
7	20240227	191200	303890050	5870	5870	5870	5870	0
8	20240227	191100	303890050	5870	5870	5870	5870	0
9	20240227	191000	303890050	5870	5870	5870	5870	0
10	20240227	190900	303890050	5870	5870	5870	5870	0
11	20240227	190800	303890050	5870	5870	5870	5870	0
12	20240227	190700	303890050	5870	5870	5870	5870	0
13	20240227	190600	303890050	5870	5870	5870	5870	0
14	20240227	190500	303890050	5870	5870	5870	5870	0
15	20240227	190400	303890050	5870	5870	5870	5870	0
16	20240227	190300	303890050	5870	5870	5870	5870	0
17	20240227	190200	303890050	5870	5870	5870	5870	0
18	20240227	190100	303890050	5870	5870	5870	5870	0
19	20240227	190000	303890050	5870	5870	5870	5870	0
20	20240227	185900	303890050	5870	5870	5870	5870	0
21	20240227	185800	303890050	5870	5870	5870	5870	0
22	20240227	185700	303890050	5870	5870	5870	5870	0
23	20240227	185600	303890050	5870	5870	5870	5870	0
24	20240227	185500	303890050	5870	5870	5870	5870	0
25	20240227	185400	303890050	5870	5870	5870	5870	0
26	20240227	185300	303890050	5870	5870	5870	5870	0
27	20240227	185200	303890050	5870	5870	5870	5870	0
28	20240227	185100	303890050	5870	5870	5870	5870	0
29	20240227	185000	303890050	5870	5870	5870	5870	0
30	20240227	184900	303890050	5870	5870	5870	5870	0
31	20240227	184800	303890050	5870	5870	5870	5870	0
32	20240227	184700	303890050	5870	5870	5870	5870	2112
33	20240227	184600	303890050	5870	5870	5870	5870	0
34	20240227	184500	303890050	5870	5870	5870	5870	0
35	20240227	184400	303890050	5870	5870	5870	5870	0
36	20240227	184300	303890050	5870	5870	5870	5870	0
37	20240227	184200	303890050	5870	5870	5870	5870	0
38	20240227	184100	303890050	5870	5870	5870	5870	0
39	20240227	184000	303890050	5870	5870	5870	5870	0
40	20240227	183900	303890050	5870	5870	5870	5870	0
41	20240227	183800	303890050	5870	5870	5870	5870	0
42	20240227	183700	303890050	5870	5870	5870	5870	0
43	20240227	183600	303890050	5870	5870	5870	5870	0
44	20240227	183500	303890050	5870	5870	5870	5870	0
45	20240227	183400	303890050	5870	5870	5870	5870	0
46	20240227	183300	303890050	5870	5870	5870	5870	0
47	20240227	183200	303890050	5870	5870	5870	5870	0
48	20240227	183100	303890050	5870	5870	5870	5870	0
49	20240227	183000	303890050	5870	5870	5870	5870	0
50	20240227	182900	303890050	5870	5870	5870	5870	0
51	20240227	182800	303890050	5870	5870	5870	5870	0
52	20240227	182700	303890050	5870	5870	5870	5870	0
53	20240227	182600	303890050	5870	5870	5870	5870	0
54	20240227	182500	303890050	5870	5870	5870	5870	0
55	20240227	182400	303890050	5870	5870	5870	5870	0
56	20240227	182300	303890050	5870	5870	5870	5870	0
57	20240227	182200	303890050	5870	5870	5870	5870	0
58	20240227	182100	303890050	5870	5870	5870	5870	0
59	20240227	182000	303890050	5870	5870	5870	5870	0
60	20240227	181900	303890050	5870	5870	5870	5870	0
61	20240227	181800	303890050	5870	5870	5870	5870	0
62	20240227	181700	303890050	5870	5870	5870	5870	2112
63	20240227	181600	303890050	5870	5870	5870	5870	0
64	20240227	181500	303890050	5870	5870	5870	5870	0
65	20240227	181400	303890050	5870	5870	5870	5870	0
66	20240227	181300	303890050	5870	5870	5870	5870	0
67	20240227	181200	303890050	5870	5870	5870	5870	0
68	20240227	181100	303890050	5870	5870	5870	5870	0
69	20240227	181000	303890050	5870	5870	5870	5870	0
70	20240227	180900	303890050	5870	5870	5870	5870	0
71	20240227	180800	303890050	5870	5870	5870	5870	0
72	20240227	180700	303890050	5870	5870	5870	5870	0
73	20240227	180600	303890050	5870	5870	5870	5870	0
74	20240227	180500	303890050	5870	5870	5870	5870	0
75	20240227	180400	303890050	5870	5870	5870	5870	0
76	20240227	180300	303890050	5870	5870	5870	5870	0
77	20240227	180200	303890050	5870	5870	5870	5870	0
78	20240227	180100	303890050	5870	5870	5870	5870	0
79	20240227	180000	303890050	5870	5870	5870	5870	0
80	20240227	175900	303890050	5870	5870	5870	5870	0
81	20240227	175800	303890050	5870	5870	5870	5870	0
82	20240227	175700	303890050	5870	5870	5870	5870	0
83	20240227	175600	303890050	5870	5870	5870	5870	0
84	20240227	175500	303890050	5870	5870	5870	5870	0
85	20240227	175400	303890050	5870	5870	5870	5870	0
86	20240227	175300	303890050	5870	5870	5870	5870	0
87	20240227	175200	303890050	5870	5870	5870	5870	0
88	20240227	175100	303890050	5870	5870	5870	5870	0
89	20240227	175000	303890050	5870	5870	5870	5870	0
90	20240227	174900	303890050	5870	5870	5870	5870	0
91	20240227	174800	303890050	5870	5870	5870	5870	0
92	20240227	174700	303890050	5870	5870	5870	5870	2112
93	20240227	174600	303890050	5870	5870	5870	5870	0
94	20240227	174500	303890050	5870	5870	5870	5870	0
95	20240227	174400	303890050	5870	5870	5870	5870	0
96	20240227	174300	303890050	5870	5870	5870	5870	0
97	20240227	174200	303890050	5870	5870	5870	5870	0
98	20240227	174100	303890050	5870	5870	5870	5870	0
99	20240227	174000	303890050	5870	5870	5870	5870	0
100	20240227	173900	303890050	5870	5870	5870	5870	0
101	20240227	173800	303890050	5870	5870	5870	5870	0
102	20240227	173700	303890050	5870	5870	5870	5870	0
103	20240227	173600	303890050	5870	5870	5870	5870	0
104	20240227	173500	303890050	5870	5870	5870	5870	0
105	20240227	173400	303890050	5870	5870	5870	5870	0
106	20240227	173300	303890050	5870	5870	5870	5870	0
107	20240227	173200	303890050	5870	5870	5870	5870	0
108	20240227	173100	303890050	5870	5870	5870	5870	0
109	20240227	173000	303890050	5870	5870	5870	5870	0
110	20240227	172900	303890050	5870	5870	5870	5870	0
111	20240227	172800	303890050	5870	5870	5870	5870	0
112	20240227	172700	303890050	5870	5870	5870	5870	0
113	20240227	172600	303890050	5870	5870	5870	5870	0
114	20240227	172500	303890050	5870	5870	5870	5870	0
115	20240227	172400	303890050	5870	5870	5870	5870	0
116	20240227	172300	303890050	5870	5870	5870	5870	0
117	20240227	172200	303890050	5870	5870	5870	5870	0
118	20240227	172100	303890050	5870	5870	5870	5870	0
119	20240227	172000	303890050	5870	5870	5870	5870	0
120	20240227	171900	303890050	5870	5870	5870	5870	0
121	20240227	171800	303890050	5870	5870	5870	5870	0
122	20240227	171700	303890050	5870	5870	5870	5870	2112
123	20240227	171600	303890050	5870	5870	5870	5870	0
124	20240227	171500	303890050	5870	5870	5870	5870	0
125	20240227	171400	303890050	5870	5870	5870	5870	0
126	20240227	171300	303890050	5870	5870	5870	5870	0
127	20240227	171200	303890050	5870	5870	5870	5870	0
128	20240227	171100	303890050	5870	5870	5870	5870	0
129	20240227	171000	303890050	5870	5870	5870	5870	0
130	20240227	170900	303890050	5870	5870	5870	5870	0
131	20240227	170800	303890050	5870	5870	5870	5870	0
132	20240227	170700	303890050	5870	5870	5870	5870	0
133	20240227	170600	303890050	5870	5870	5870	5870	0
134	20240227	170500	303890050	5870	5870	5870	5870	0
135	20240227	170400	303890050	5870	5870	5870	5870	0
136	20240227	170300	303890050	5870	5870	5870	5870	0
137	20240227	170200	303890050	5870	5870	5870	5870	0
138	20240227	170100	303890050	5870	5870	5870	5870	0
139	20240227	170000	303890050	5870	5870	5870	5870	0
140	20240227	165900	303890050	5870	5870	5870	5870	0
141	20240227	165800	303890050	5870	5870	5870	5870	0
142	20240227	165700	303890050	5870	5870	5870	5870	0
143	20240227	165600	303890050	5870	5870	5870	5870	0
144	20240227	165500	303890050	5870	5870	5870	5870	0
145	20240227	165400	303890050	5870	5870	5870	5870	0
146	20240227	165300	303890050	5870	5870	5870	5870	0
147	20240227	165200	303890050	5870	5870	5870	5870	0
148	20240227	165100	303890050	5870	5870	5870	5870	0
149	20240227	165000	303890050	5870	5870	5870	5870	0
150	20240227	164900	303890050	5870	5870	5870	5870	0
151	20240227	164800	303890050	5870	5870	5870	5870	0
152	20240227	164700	303890050	5870	5870	5870	5870	2112
153	20240227	164600	303890050	5870	5870	5870	5870	0
154	20240227	164500	303890050	5870	5870	5870	5870	0
155	20240227	164400	303890050	5870	5870	5870	5870	0
156	20240227	164300	303890050	5870	5870	5870	5870	0
157	20240227	164200	303890050	5870	5870	5870	5870	0
158	20240227	164100	303890050	5870	5870	5870	5870	0
159	20240227	164000	303890050	5870	5870	5870	5870	0
160	20240227	163900	303890050	5870	5870	5870	5870	0
161	20240227	163800	303890050	5870	5870	5870	5870	0
162	20240227	163700	303890050	5870	5870	5870	5870	0
163	20240227	163600	303890050	5870	5870	5870	5870	0
164	20240227	163500	303890050	5870	5870	5870	5870	0
165	20240227	163400	303890050	5870	5870	5870	5870	0
166	20240227	163300	303890050	5870	5870	5870	5870	0
167	20240227	163200	303890050	5870	5870	5870	5870	0
168	20240227	163100	303890050	5870	5870	5870	5870	0
169	20240227	163000	303890050	5870	5870	5870	5870	0
170	20240227	162900	303890050	5870	5870	5870	5870	0
171	20240227	162800	303890050	5870	5870	5870	5870	0
172	20240227	162700	303890050	5870	5870	5870	5870	0
173	20240227	162600	303890050	5870	5870	5870	5870	0
174	20240227	162500	303890050	5870	5870	5870	5870	0
175	20240227	162400	303890050	5870	5870	5870	5870	0
176	20240227	162300	303890050	5870	5870	5870	5870	0
177	20240227	162200	303890050	5870	5870	5870	5870	0
178	20240227	162100	303890050	5870	5870	5870	5870	0
179	20240227	162000	303890050	5870	5870	5870	5870	0
180	20240227	161900	303890050	5870	5870	5870	5870	0
181	20240227	161800	303890050	5870	5870	5870	5870	0
182	20240227	161700	303890050	5870	5870	5870	5870	2112
183	20240227	161600	303890050	5870	5870	5870	5870	0
184	20240227	161500	303890050	5870	5870	5870	5870	0
185	20240227	161400	303890050	5870	5870	5870	5870	0
186	20240227	161300	303890050	5870	5870	5870	5870	0
187	20240227	161200	303890050	5870	5870	5870	5870	0
188	20240227	161100	303890050	5870	5870	5870	5870	0
189	20240227	161000	303890050	5870	5870	5870	5870	0
190	20240227	160900	303890050	5870	5870	5870	5870	0
191	20240227	160800	303890050	5870	5870	5870	5870	0
192	20240227	160700	303890050	5870	5870	5870	5870	0
193	20240227	160600	303890050	5870	5870	5870	5870	0
194	20240227	160500	303890050	5870	5870	5870	5870	0
195	20240227	160400	303890050	5870	5870	5870	5870	0
196	20240227	160300	303890050	5870	5870	5870	5870	0
197	20240227	160200	303890050	5870	5870	5870	5870	0
198	20240227	160100	303890050	5870	5870	5870	5870	0
199	20240227	160000	303890050	5870	5870	5870	5870	0
200	20240227	155900	303890050	5870	5870	5870	5870	0
201	20240227	155800	303890050	5870	5870	5870	5870	0
202	20240227	155700	303890050	5870	5870	5870	5870	0
203	20240227	155600	303890050	5870	5870	5870	5870	0
204	20240227	155500	303890050	5870	5870	5870	5870	0
205	20240227	155400	303890050	5870	5870	5870	5870	0
206	20240227	155300	303890050	5870	5870	5870	5870	0
207	20240227	155200	303890050	5870	5870	5870	5870	0
208	20240227	155100	303890050	5870	5870	5870	5870	0
209	20240227	155000	303890050	5870	5870	5870	5870	0
210	20240227	154900	303890050	5870	5870	5870	5870	0
211	20240227	154800	303890050	5870	5870	5870	5870	0
212	20240227	154700	303890050	5870	5870	5870	5870	2112
213	20240227	154600	303890050	5870	5870	5870	5870	0
214	20240227	154500	303890050	5870	5870	5870	5870	0
215	20240227	154400	303890050	5870	5870	5870	5870	0
216	20240227	154300	303890050	5870	5870	5870	5870	0
217	20240227	154200	303890050	5870	5870	5870	5870	0
218	20240227	154100	303890050	5870	5870	5870	5870	0
219	20240227	154000	303890050	5870	5870	5870	5870	0
220	20240227	153900	303890050	5870	5870	5870	5870	0
221	20240227	153800	303890050	5870	5870	5870	5870	0
222	20240227	153700	303890050	5870	5870	5870	5870	0
223	20240227	153600	303890050	5870	5870	5870	5870	0
224	20240227	153500	303890050	5870	5870	5870	5870	0
225	20240227	153400	303890050	5870	5870	5870	5870	0
226	20240227	153300	303890050	5870	5870	5870	5870	0
227	20240227	153200	303890050	5870	5870	5870	5870	0
228	20240227	153100	303890050	5870	5870	5870	5870	0
229	20240227	153000	303890050	5870	5870	5870	5870	2112
230	20240227	152900	291492610	5870	5870	5870	5870	0
231	20240227	152800	291492610	5870	5870	5870	5870	0
232	20240227	152700	291492610	5870	5870	5870	5870	0
233	20240227	152600	291492610	5870	5870	5870	5870	0
234	20240227	152500	291492610	5870	5870	5870	5870	0
235	20240227	152400	291492610	5870	5870	5870	5870	0
236	20240227	152300	291492610	5870	5870	5870	5870	0
237	20240227	152200	291492610	5870	5870	5870	5870	0
238	20240227	152100	291492610	5870	5870	5870	5870	0
239	20240227	152000	291492610	5870	5870	5870	5870	0
240	20240227	151900	291492610	5870	5850	5870	5850	46
241	20240227	151800	291223440	5850	5860	5860	5850	583
242	20240227	151700	287812790	5870	5870	5870	5850	154
243	20240227	151600	286909130	5870	5860	5870	5860	100
244	20240227	151500	286322790	5860	5860	5860	5860	150
245	20240227	151400	285443790	5860	5850	5860	5850	47
246	20240227	151300	285168830	5860	5860	5860	5860	0
247	20240227	151200	285168830	5860	5860	5860	5860	34
248	20240227	151100	284969590	5860	5860	5860	5850	52
249	20240227	151000	284665370	5850	5850	5860	5850	1241
250	20240227	150900	277405510	5860	5850	5860	5850	125
251	20240227	150800	276674250	5870	5870	5870	5870	0
252	20240227	150700	276674250	5870	5870	5870	5870	0
253	20240227	150600	276674250	5870	5870	5870	5870	20
254	20240227	150500	276556850	5870	5850	5870	5850	189
255	20240227	150400	275451180	5870	5860	5870	5850	334
256	20240227	150300	273497220	5860	5860	5860	5850	294
257	20240227	150200	271776810	5860	5860	5860	5860	0
258	20240227	150100	271776810	5860	5860	5860	5860	597
259	20240227	150000	268278390	5870	5870	5870	5870	0
260	20240227	145900	268278390	5870	5870	5870	5860	153
261	20240227	145800	267381790	5870	5860	5870	5860	303
262	20240227	145700	265606200	5870	5870	5870	5870	0
263	20240227	145600	265606200	5870	5850	5870	5850	15
264	20240227	145500	265518320	5850	5850	5860	5850	731
265	20240227	145400	261241960	5850	5850	5850	5850	0
266	20240227	145300	261241960	5850	5830	5850	5830	501
267	20240227	145200	258321110	5830	5830	5830	5830	83
268	20240227	145100	257837220	5820	5850	5850	5820	1947
269	20240227	145000	246499770	5850	5850	5850	5850	0
270	20240227	144900	246499770	5850	5850	5850	5850	0
271	20240227	144800	246499770	5850	5850	5850	5850	0
272	20240227	144700	246499770	5850	5830	5850	5830	5
273	20240227	144600	246470600	5850	5850	5850	5850	0
274	20240227	144500	246470600	5850	5850	5850	5850	1
275	20240227	144400	246464750	5840	5830	5840	5830	16
276	20240227	144300	246371460	5850	5850	5850	5850	0
277	20240227	144200	246371460	5850	5850	5850	5830	506
278	20240227	144100	243421420	5830	5840	5850	5830	323
279	20240227	144000	241537310	5850	5840	5850	5840	100
280	20240227	143900	240953300	5840	5830	5840	5830	3
281	20240227	143800	240935800	5830	5840	5850	5830	12
282	20240227	143700	240865810	5850	5830	5850	5830	12
283	20240227	143600	240795830	5850	5830	5850	5830	12
284	20240227	143500	240725850	5850	5850	5850	5850	0
285	20240227	143400	240725850	5850	5850	5850	5830	695
286	20240227	143300	236673880	5850	5850	5850	5850	0
287	20240227	143200	236673880	5850	5850	5850	5850	50
288	20240227	143100	236381380	5850	5850	5850	5850	2
289	20240227	143000	236369680	5840	5840	5840	5840	37
290	20240227	142900	236153600	5850	5850	5850	5850	0
291	20240227	142800	236153600	5850	5850	5850	5850	0
292	20240227	142700	236153600	5850	5850	5850	5850	0
293	20240227	142600	236153600	5850	5840	5850	5840	53
294	20240227	142500	235844070	5870	5870	5870	5870	0
295	20240227	142400	235844070	5870	5870	5870	5870	0
296	20240227	142300	235844070	5870	5870	5870	5870	0
297	20240227	142200	235844070	5870	5870	5870	5870	0
298	20240227	142100	235844070	5870	5870	5870	5870	0
299	20240227	142000	235844070	5870	5870	5870	5870	0
300	20240227	141900	235844070	5870	5870	5870	5870	0
301	20240227	141800	235844070	5870	5870	5870	5870	0
302	20240227	141700	235844070	5870	5870	5870	5870	0
303	20240227	141600	235844070	5870	5870	5870	5870	0
304	20240227	141500	235844070	5870	5840	5870	5840	421
305	20240227	141400	233385400	5870	5870	5870	5870	0
306	20240227	141300	233385400	5870	5870	5870	5870	0
307	20240227	141200	233385400	5870	5870	5870	5870	0
308	20240227	141100	233385400	5870	5870	5870	5870	0
309	20240227	141000	233385400	5870	5870	5870	5870	0
310	20240227	140900	233385400	5870	5870	5870	5870	0
311	20240227	140800	233385400	5870	5870	5870	5870	20
312	20240227	140700	233268000	5870	5870	5870	5870	0
313	20240227	140600	233268000	5870	5850	5870	5840	3001
314	20240227	140500	215742080	5870	5870	5870	5870	1
315	20240227	140400	215736210	5860	5870	5870	5860	20
316	20240227	140300	215618860	5870	5870	5870	5870	5
317	20240227	140200	215589510	5870	5870	5870	5870	0
318	20240227	140100	215589510	5870	5870	5870	5870	0
319	20240227	140000	215589510	5870	5870	5870	5870	0
320	20240227	135900	215589510	5870	5870	5870	5870	0
321	20240227	135800	215589510	5870	5840	5870	5840	42
322	20240227	135700	215344200	5870	5870	5870	5870	0
323	20240227	135600	215344200	5870	5870	5870	5870	0
324	20240227	135500	215344200	5870	5870	5870	5870	0
325	20240227	135400	215344200	5870	5870	5870	5870	0
326	20240227	135300	215344200	5870	5870	5870	5870	0
327	20240227	135200	215344200	5870	5870	5870	5870	0
328	20240227	135100	215344200	5870	5870	5870	5870	97
329	20240227	135000	214774810	5870	5870	5870	5870	0
330	20240227	134900	214774810	5870	5870	5870	5870	0
331	20240227	134800	214774810	5870	5870	5870	5870	0
332	20240227	134700	214774810	5870	5870	5870	5870	1
333	20240227	134600	214768940	5860	5860	5860	5860	1
334	20240227	134500	214763080	5850	5850	5850	5850	164
335	20240227	134400	213803680	5870	5860	5870	5860	753
336	20240227	134300	209391090	5870	5860	5870	5860	93
337	20240227	134200	208846100	5870	5870	5870	5870	0
338	20240227	134100	208846100	5870	5870	5870	5870	0
339	20240227	134000	208846100	5870	5870	5870	5870	0
340	20240227	133900	208846100	5870	5870	5870	5870	0
341	20240227	133800	208846100	5870	5870	5870	5870	0
342	20240227	133700	208846100	5870	5870	5870	5870	5
343	20240227	133600	208816750	5870	5870	5870	5870	0
344	20240227	133500	208816750	5870	5870	5870	5870	0
345	20240227	133400	208816750	5870	5870	5870	5870	0
346	20240227	133300	208816750	5870	5870	5870	5870	0
347	20240227	133200	208816750	5870	5870	5870	5870	0
348	20240227	133100	208816750	5870	5870	5870	5870	0
349	20240227	133000	208816750	5870	5860	5870	5860	188
350	20240227	132900	207715060	5860	5860	5860	5860	5
351	20240227	132800	207685760	5860	5860	5860	5860	0
352	20240227	132700	207685760	5860	5860	5860	5860	0
353	20240227	132600	207685760	5860	5860	5860	5860	0
354	20240227	132500	207685760	5860	5860	5860	5860	1
355	20240227	132400	207679900	5850	5860	5860	5850	281
356	20240227	132300	206036040	5870	5870	5870	5870	0
357	20240227	132200	206036040	5870	5860	5870	5860	281
358	20240227	132100	204389370	5870	5860	5870	5860	108
359	20240227	132000	203756470	5870	5860	5870	5860	5
360	20240227	131900	203727160	5880	5880	5880	5880	0
361	20240227	131800	203727160	5880	5880	5880	5880	0
362	20240227	131700	203727160	5880	5870	5880	5870	84
363	20240227	131600	203234070	5870	5870	5870	5870	0
364	20240227	131500	203234070	5870	5870	5870	5870	0
365	20240227	131400	203234070	5870	5870	5870	5870	5
366	20240227	131300	203204720	5880	5880	5880	5880	0
367	20240227	131200	203204720	5880	5880	5880	5880	0
368	20240227	131100	203204720	5880	5880	5880	5880	0
369	20240227	131000	203204720	5880	5880	5880	5880	0
370	20240227	130900	203204720	5880	5880	5880	5880	0
371	20240227	130800	203204720	5880	5880	5880	5880	0
372	20240227	130700	203204720	5880	5880	5880	5880	0
373	20240227	130600	203204720	5880	5880	5880	5880	0
374	20240227	130500	203204720	5880	5880	5880	5880	0
375	20240227	130400	203204720	5880	5860	5880	5860	771
376	20240227	130300	198686640	5880	5880	5880	5880	0
377	20240227	130200	198686640	5880	5880	5880	5880	0
378	20240227	130100	198686640	5880	5880	5880	5880	170
379	20240227	130000	197687040	5880	5880	5880	5880	10
380	20240227	125900	197628240	5880	5880	5880	5880	0
381	20240227	125800	197628240	5880	5860	5880	5860	701
382	20240227	125700	193520360	5880	5880	5880	5880	9
383	20240227	125600	193467440	5880	5880	5880	5880	1
384	20240227	125500	193461560	5860	5860	5860	5860	0
385	20240227	125400	193461560	5860	5860	5860	5860	230
386	20240227	125300	192113760	5890	5870	5890	5870	204
387	20240227	125200	190916260	5890	5890	5890	5890	0
388	20240227	125100	190916260	5890	5890	5890	5890	0
389	20240227	125000	190916260	5890	5890	5890	5890	0
390	20240227	124900	190916260	5890	5890	5890	5890	0
391	20240227	124800	190916260	5890	5890	5890	5890	200
392	20240227	124700	189738260	5890	5890	5890	5890	0
393	20240227	124600	189738260	5890	5890	5890	5890	0
394	20240227	124500	189738260	5890	5890	5890	5890	0
395	20240227	124400	189738260	5890	5890	5890	5890	0
396	20240227	124300	189738260	5890	5890	5890	5890	0
397	20240227	124200	189738260	5890	5890	5890	5890	0
398	20240227	124100	189738260	5890	5890	5890	5890	6
399	20240227	124000	189702920	5900	5900	5900	5900	0
400	20240227	123900	189702920	5900	5900	5900	5900	0
401	20240227	123800	189702920	5900	5900	5900	5900	0
402	20240227	123700	189702920	5900	5900	5900	5900	0
403	20240227	123600	189702920	5900	5900	5900	5900	0
404	20240227	123500	189702920	5900	5900	5900	5900	0
405	20240227	123400	189702920	5900	5900	5900	5900	0
406	20240227	123300	189702920	5900	5900	5900	5900	0
407	20240227	123200	189702920	5900	5900	5900	5900	0
408	20240227	123100	189702920	5900	5900	5900	5900	0
409	20240227	123000	189702920	5900	5900	5900	5900	0
410	20240227	122900	189702920	5900	5900	5900	5900	10
411	20240227	122800	189643920	5900	5900	5900	5900	0
412	20240227	122700	189643920	5900	5900	5900	5900	0
413	20240227	122600	189643920	5900	5900	5900	5900	0
414	20240227	122500	189643920	5900	5900	5900	5900	0
415	20240227	122400	189643920	5900	5900	5900	5900	0
416	20240227	122300	189643920	5900	5900	5900	5900	1
417	20240227	122200	189638020	5890	5890	5890	5890	100
418	20240227	122100	189049020	5890	5860	5890	5860	6
419	20240227	122000	189013830	5890	5890	5890	5890	0
420	20240227	121900	189013830	5890	5890	5890	5890	0
421	20240227	121800	189013830	5890	5890	5890	5890	0
422	20240227	121700	189013830	5890	5890	5890	5890	10
423	20240227	121600	188954930	5890	5880	5900	5870	92
424	20240227	121500	188414810	5870	5870	5870	5870	191
425	20240227	121400	187293640	5870	5870	5870	5870	0
426	20240227	121300	187293640	5870	5870	5870	5870	0
427	20240227	121200	187293640	5870	5870	5870	5870	0
428	20240227	121100	187293640	5870	5860	5870	5860	11
429	20240227	121000	187229170	5860	5860	5860	5860	13
430	20240227	120900	187152990	5870	5870	5870	5870	0
431	20240227	120800	187152990	5870	5870	5870	5870	0
432	20240227	120700	187152990	5870	5870	5870	5870	2
433	20240227	120600	187141250	5870	5870	5870	5860	115
434	20240227	120500	186466650	5870	5870	5870	5870	5
435	20240227	120400	186437300	5860	5860	5860	5860	366
436	20240227	120300	184292540	5860	5860	5860	5850	103
437	20240227	120200	183689970	5870	5870	5870	5870	0
438	20240227	120100	183689970	5870	5870	5870	5870	0
439	20240227	120000	183689970	5870	5850	5870	5850	11
440	20240227	115900	183625600	5850	5870	5870	5840	644
441	20240227	115800	179860550	5870	5870	5870	5870	47
442	20240227	115700	179584660	5870	5870	5870	5870	1
443	20240227	115600	179578790	5850	5850	5850	5850	30
444	20240227	115500	179403290	5850	5850	5850	5850	5
445	20240227	115400	179374040	5850	5850	5850	5850	0
446	20240227	115300	179374040	5850	5850	5850	5850	1
447	20240227	115200	179368190	5850	5840	5850	5840	700
448	20240227	115100	175275190	5850	5840	5850	5840	401
449	20240227	115000	172933340	5850	5850	5850	5850	1
450	20240227	114900	172927490	5840	5840	5840	5840	1
451	20240227	114800	172921650	5850	5850	5850	5850	7
452	20240227	114700	172880700	5830	5830	5830	5830	0
453	20240227	114600	172880700	5830	5830	5830	5830	0
454	20240227	114500	172880700	5830	5830	5830	5830	9
455	20240227	114400	172828230	5830	5830	5830	5830	360
456	20240227	114300	170729430	5840	5840	5840	5840	31
457	20240227	114200	170548390	5850	5840	5850	5840	95
458	20240227	114100	169993580	5850	5850	5850	5850	0
459	20240227	114000	169993580	5850	5850	5850	5850	0
460	20240227	113900	169993580	5850	5850	5850	5850	1
461	20240227	113800	169987730	5840	5840	5840	5840	2
462	20240227	113700	169976050	5850	5850	5850	5850	0
463	20240227	113600	169976050	5850	5850	5850	5850	1
464	20240227	113500	169970200	5850	5850	5850	5850	51
465	20240227	113400	169671850	5850	5870	5870	5840	12
466	20240227	113300	169601680	5850	5850	5850	5850	316
467	20240227	113200	167753080	5850	5830	5850	5820	525
468	20240227	113100	164692690	5850	5850	5850	5850	0
469	20240227	113000	164692690	5850	5850	5850	5830	1069
470	20240227	112900	158455110	5840	5860	5860	5840	1220
471	20240227	112800	151315020	5870	5870	5870	5860	102
472	20240227	112700	150717280	5860	5860	5860	5860	20
473	20240227	112600	150600080	5870	5860	5870	5860	124
474	20240227	112500	149873430	5870	5870	5870	5860	534
475	20240227	112400	146743850	5870	5890	5890	5870	396
476	20240227	112300	144418970	5890	5870	5890	5870	44
477	20240227	112200	144160650	5870	5880	5890	5870	125
478	20240227	112100	143425810	5890	5890	5890	5890	10
479	20240227	112000	143366910	5890	5890	5890	5890	0
480	20240227	111900	143366910	5890	5890	5890	5890	0
481	20240227	111800	143366910	5890	5890	5890	5890	0
482	20240227	111700	143366910	5890	5890	5890	5890	0
483	20240227	111600	143366910	5890	5890	5890	5880	14
484	20240227	111500	143284550	5900	5900	5900	5900	2
485	20240227	111400	143272750	5910	5910	5910	5910	100
486	20240227	111300	142681750	5920	5920	5920	5920	0
487	20240227	111200	142681750	5920	5920	5920	5920	0
488	20240227	111100	142681750	5920	5920	5920	5920	1
489	20240227	111000	142675830	5900	5900	5900	5900	1
490	20240227	110900	142669930	5920	5920	5920	5920	0
491	20240227	110800	142669930	5920	5920	5920	5920	0
492	20240227	110700	142669930	5920	5910	5920	5910	2
493	20240227	110600	142658100	5920	5920	5920	5920	0
494	20240227	110500	142658100	5920	5920	5920	5920	0
495	20240227	110400	142658100	5920	5920	5920	5920	0
496	20240227	110300	142658100	5920	5880	5920	5880	25
497	20240227	110200	142511010	5890	5880	5890	5880	2
498	20240227	110100	142499240	5890	5890	5890	5890	0
499	20240227	110000	142499240	5890	5890	5890	5890	4
500	20240227	105900	142475680	5890	5880	5890	5880	2
501	20240227	105800	142463910	5890	5880	5890	5880	59
502	20240227	105700	142116980	5890	5880	5890	5880	2
503	20240227	105600	142105210	5880	5880	5880	5880	1000
504	20240227	105500	136225210	5890	5880	5900	5880	512
505	20240227	105400	133209530	5870	5880	5880	5860	3885
506	20240227	105300	110400620	5880	5900	5900	5880	5000
507	20240227	105200	80975340	5920	5920	5920	5920	17
508	20240227	105100	80874700	5920	5920	5920	5920	10
509	20240227	105000	80815500	5920	5920	5920	5920	0
510	20240227	104900	80815500	5920	5920	5920	5920	0
511	20240227	104800	80815500	5920	5920	5920	5920	1
512	20240227	104700	80809580	5900	5900	5900	5900	10
513	20240227	104600	80750580	5920	5910	5920	5900	244
514	20240227	104500	79308540	5920	5910	5920	5910	15
515	20240227	104400	79219880	5920	5920	5920	5920	1
516	20240227	104300	79213960	5920	5920	5920	5920	1
517	20240227	104200	79208040	5920	5920	5920	5920	0
518	20240227	104100	79208040	5920	5920	5920	5920	0
519	20240227	104000	79208040	5920	5920	5920	5920	156
520	20240227	103900	78284520	5940	5940	5940	5940	0
521	20240227	103800	78284520	5940	5940	5940	5940	0
522	20240227	103700	78284520	5940	5940	5940	5940	0
523	20240227	103600	78284520	5940	5940	5940	5940	0
524	20240227	103500	78284520	5940	5940	5940	5940	0
525	20240227	103400	78284520	5940	5940	5940	5940	1
526	20240227	103300	78278580	5940	5940	5940	5940	0
527	20240227	103200	78278580	5940	5940	5940	5940	0
528	20240227	103100	78278580	5940	5920	5940	5920	472
529	20240227	103000	75484320	5940	5940	5940	5940	1
530	20240227	102900	75478380	5940	5940	5940	5940	0
531	20240227	102800	75478380	5940	5940	5940	5940	0
532	20240227	102700	75478380	5940	5920	5940	5920	2
533	20240227	102600	75466520	5940	5940	5940	5940	0
534	20240227	102500	75466520	5940	5940	5940	5940	20
535	20240227	102400	75347720	5940	5920	5940	5920	423
536	20240227	102300	72843520	5940	5940	5940	5940	0
537	20240227	102200	72843520	5940	5920	5940	5920	53
538	20240227	102100	72529700	5940	5940	5940	5940	0
539	20240227	102000	72529700	5940	5940	5940	5940	0
540	20240227	101900	72529700	5940	5940	5940	5940	0
541	20240227	101800	72529700	5940	5930	5940	5920	201
542	20240227	101700	71339190	5940	5940	5940	5940	0
543	20240227	101600	71339190	5940	5940	5940	5940	0
544	20240227	101500	71339190	5940	5940	5940	5940	1
545	20240227	101400	71333250	5950	5950	5950	5950	0
546	20240227	101300	71333250	5950	5950	5950	5950	0
547	20240227	101200	71333250	5950	5950	5950	5950	0
548	20240227	101100	71333250	5950	5950	5950	5950	0
549	20240227	101000	71333250	5950	5950	5950	5950	0
550	20240227	100900	71333250	5950	5940	5950	5940	2
551	20240227	100800	71321360	5950	5950	5950	5950	0
552	20240227	100700	71321360	5950	5920	5950	5920	106
553	20240227	100600	70693810	5950	5930	5950	5920	61
554	20240227	100500	70332300	5950	5950	5950	5950	0
555	20240227	100400	70332300	5950	5940	5950	5930	91
556	20240227	100300	69791850	5950	5950	5950	5940	59
557	20240227	100200	69440970	5940	5940	5940	5940	104
558	20240227	100100	68823210	5940	5930	5940	5930	3
559	20240227	100000	68805410	5940	5940	5940	5940	101
560	20240227	095900	68205470	5930	5930	5930	5930	72
561	20240227	095800	67778510	5930	5930	5930	5930	0
562	20240227	095700	67778510	5930	5930	5930	5930	117
563	20240227	095600	67084700	5940	5940	5940	5940	0
564	20240227	095500	67084700	5940	5940	5940	5940	0
565	20240227	095400	67084700	5940	5910	5940	5910	441
566	20240227	095300	64473300	5910	5900	5910	5900	31
567	20240227	095200	64290290	5910	5910	5910	5910	0
568	20240227	095100	64290290	5910	5910	5910	5910	0
569	20240227	095000	64290290	5910	5910	5910	5910	200
570	20240227	094900	63108290	5910	5910	5910	5910	10
571	20240227	094800	63049190	5910	5910	5910	5910	0
572	20240227	094700	63049190	5910	5910	5910	5910	0
573	20240227	094600	63049190	5910	5910	5910	5910	0
574	20240227	094500	63049190	5910	5910	5910	5910	0
575	20240227	094400	63049190	5910	5910	5910	5910	0
576	20240227	094300	63049190	5910	5910	5910	5910	0
577	20240227	094200	63049190	5910	5890	5910	5890	30
578	20240227	094100	62872470	5890	5910	5910	5890	1034
579	20240227	094000	56779540	5910	5910	5910	5910	7
580	20240227	093900	56738170	5910	5890	5910	5890	87
581	20240227	093800	56225640	5910	5910	5910	5910	0
582	20240227	093700	56225640	5910	5910	5910	5910	0
583	20240227	093600	56225640	5910	5900	5910	5890	1961
584	20240227	093500	44674720	5910	5890	5910	5890	11
585	20240227	093400	44609910	5910	5910	5910	5910	1
586	20240227	093300	44604000	5890	5910	5910	5890	181
587	20240227	093200	43537670	5900	5910	5910	5900	10
588	20240227	093100	43478620	5910	5900	5910	5890	899
589	20240227	093000	38175200	5920	5920	5920	5900	619
590	20240227	092900	34523040	5920	5920	5920	5920	0
591	20240227	092800	34523040	5920	5920	5920	5920	10
592	20240227	092700	34463840	5920	5920	5920	5920	20
593	20240227	092600	34345440	5930	5930	5930	5930	1
594	20240227	092500	34339510	5910	5910	5910	5910	185
595	20240227	092400	33246160	5930	5910	5930	5910	978
596	20240227	092300	27466160	5920	5920	5920	5920	10
597	20240227	092200	27406960	5930	5930	5930	5930	20
598	20240227	092100	27288360	5920	5920	5920	5920	106
599	20240227	092000	26660840	5930	5920	5930	5920	3
600	20240227	091900	26643070	5930	5920	5930	5920	201
601	20240227	091800	25452150	5930	5930	5930	5930	0
602	20240227	091700	25452150	5930	5930	5930	5930	31
603	20240227	091600	25268320	5930	5920	5930	5920	100
604	20240227	091500	24676310	5920	5910	5920	5910	12
605	20240227	091400	24605370	5910	5910	5910	5910	1
606	20240227	091300	24599460	5930	5910	5930	5910	96
607	20240227	091200	24032080	5930	5930	5930	5930	2
608	20240227	091100	24020220	5930	5920	5930	5910	973
609	20240227	091000	18261620	5920	5920	5920	5920	11
610	20240227	090900	18196500	5920	5910	5920	5910	55
611	20240227	090800	17871440	5920	5910	5920	5910	63
612	20240227	090700	17499030	5920	5910	5920	5900	861
613	20240227	090600	12410520	5930	5930	5930	5930	10
614	20240227	090500	12351220	5930	5930	5930	5930	0
615	20240227	090400	12351220	5930	5930	5930	5910	214
616	20240227	090300	11085220	5940	5940	5940	5940	600
617	20240227	090200	7521220	5940	5960	5960	5940	110
618	20240227	090100	6865820	5980	5980	5980	5980	0
619	20240227	090000	6865820	5980	5920	5980	5920	990