KissMeData/036640/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191800	172704060	5300	5300	5300	5300	2049
3	20240227	191700	172704060	5300	5300	5300	5300	0
4	20240227	191600	172704060	5300	5300	5300	5300	0
5	20240227	191500	172704060	5300	5300	5300	5300	0
6	20240227	191400	172704060	5300	5300	5300	5300	0
7	20240227	191300	172704060	5300	5300	5300	5300	0
8	20240227	191200	172704060	5300	5300	5300	5300	0
9	20240227	191100	172704060	5300	5300	5300	5300	0
10	20240227	191000	172704060	5300	5300	5300	5300	0
11	20240227	190900	172704060	5300	5300	5300	5300	0
12	20240227	190800	172704060	5300	5300	5300	5300	0
13	20240227	190700	172704060	5300	5300	5300	5300	0
14	20240227	190600	172704060	5300	5300	5300	5300	0
15	20240227	190500	172704060	5300	5300	5300	5300	0
16	20240227	190400	172704060	5300	5300	5300	5300	0
17	20240227	190300	172704060	5300	5300	5300	5300	0
18	20240227	190200	172704060	5300	5300	5300	5300	0
19	20240227	190100	172704060	5300	5300	5300	5300	0
20	20240227	190000	172704060	5300	5300	5300	5300	0
21	20240227	185900	172704060	5300	5300	5300	5300	0
22	20240227	185800	172704060	5300	5300	5300	5300	0
23	20240227	185700	172704060	5300	5300	5300	5300	0
24	20240227	185600	172704060	5300	5300	5300	5300	0
25	20240227	185500	172704060	5300	5300	5300	5300	0
26	20240227	185400	172704060	5300	5300	5300	5300	0
27	20240227	185300	172704060	5300	5300	5300	5300	0
28	20240227	185200	172704060	5300	5300	5300	5300	0
29	20240227	185100	172704060	5300	5300	5300	5300	0
30	20240227	185000	172704060	5300	5300	5300	5300	0
31	20240227	184900	172704060	5300	5300	5300	5300	0
32	20240227	184800	172704060	5300	5300	5300	5300	2049
33	20240227	184700	172704060	5300	5300	5300	5300	0
34	20240227	184600	172704060	5300	5300	5300	5300	0
35	20240227	184500	172704060	5300	5300	5300	5300	0
36	20240227	184400	172704060	5300	5300	5300	5300	0
37	20240227	184300	172704060	5300	5300	5300	5300	0
38	20240227	184200	172704060	5300	5300	5300	5300	0
39	20240227	184100	172704060	5300	5300	5300	5300	0
40	20240227	184000	172704060	5300	5300	5300	5300	0
41	20240227	183900	172704060	5300	5300	5300	5300	0
42	20240227	183800	172704060	5300	5300	5300	5300	0
43	20240227	183700	172704060	5300	5300	5300	5300	0
44	20240227	183600	172704060	5300	5300	5300	5300	0
45	20240227	183500	172704060	5300	5300	5300	5300	0
46	20240227	183400	172704060	5300	5300	5300	5300	0
47	20240227	183300	172704060	5300	5300	5300	5300	0
48	20240227	183200	172704060	5300	5300	5300	5300	0
49	20240227	183100	172704060	5300	5300	5300	5300	0
50	20240227	183000	172704060	5300	5300	5300	5300	0
51	20240227	182900	172704060	5300	5300	5300	5300	0
52	20240227	182800	172704060	5300	5300	5300	5300	0
53	20240227	182700	172704060	5300	5300	5300	5300	0
54	20240227	182600	172704060	5300	5300	5300	5300	0
55	20240227	182500	172704060	5300	5300	5300	5300	0
56	20240227	182400	172704060	5300	5300	5300	5300	0
57	20240227	182300	172704060	5300	5300	5300	5300	0
58	20240227	182200	172704060	5300	5300	5300	5300	0
59	20240227	182100	172704060	5300	5300	5300	5300	0
60	20240227	182000	172704060	5300	5300	5300	5300	0
61	20240227	181900	172704060	5300	5300	5300	5300	0
62	20240227	181800	172704060	5300	5300	5300	5300	2049
63	20240227	181700	172704060	5300	5300	5300	5300	0
64	20240227	181600	172704060	5300	5300	5300	5300	0
65	20240227	181500	172704060	5300	5300	5300	5300	0
66	20240227	181400	172704060	5300	5300	5300	5300	0
67	20240227	181300	172704060	5300	5300	5300	5300	0
68	20240227	181200	172704060	5300	5300	5300	5300	0
69	20240227	181100	172704060	5300	5300	5300	5300	0
70	20240227	181000	172704060	5300	5300	5300	5300	0
71	20240227	180900	172704060	5300	5300	5300	5300	0
72	20240227	180800	172704060	5300	5300	5300	5300	0
73	20240227	180700	172704060	5300	5300	5300	5300	0
74	20240227	180600	172704060	5300	5300	5300	5300	0
75	20240227	180500	172704060	5300	5300	5300	5300	0
76	20240227	180400	172704060	5300	5300	5300	5300	0
77	20240227	180300	172704060	5300	5300	5300	5300	0
78	20240227	180200	172704060	5300	5300	5300	5300	0
79	20240227	180100	172704060	5300	5300	5300	5300	0
80	20240227	180000	172704060	5300	5300	5300	5300	0
81	20240227	175900	172704060	5300	5300	5300	5300	0
82	20240227	175800	172704060	5300	5300	5300	5300	0
83	20240227	175700	172704060	5300	5300	5300	5300	0
84	20240227	175600	172704060	5300	5300	5300	5300	0
85	20240227	175500	172704060	5300	5300	5300	5300	0
86	20240227	175400	172704060	5300	5300	5300	5300	0
87	20240227	175300	172704060	5300	5300	5300	5300	0
88	20240227	175200	172704060	5300	5300	5300	5300	0
89	20240227	175100	172704060	5300	5300	5300	5300	0
90	20240227	175000	172704060	5300	5300	5300	5300	0
91	20240227	174900	172704060	5300	5300	5300	5300	0
92	20240227	174800	172704060	5300	5300	5300	5300	2049
93	20240227	174700	172704060	5300	5300	5300	5300	0
94	20240227	174600	172704060	5300	5300	5300	5300	0
95	20240227	174500	172704060	5300	5300	5300	5300	0
96	20240227	174400	172704060	5300	5300	5300	5300	0
97	20240227	174300	172704060	5300	5300	5300	5300	0
98	20240227	174200	172704060	5300	5300	5300	5300	0
99	20240227	174100	172704060	5300	5300	5300	5300	0
100	20240227	174000	172704060	5300	5300	5300	5300	0
101	20240227	173900	172704060	5300	5300	5300	5300	0
102	20240227	173800	172704060	5300	5300	5300	5300	0
103	20240227	173700	172704060	5300	5300	5300	5300	0
104	20240227	173600	172704060	5300	5300	5300	5300	0
105	20240227	173500	172704060	5300	5300	5300	5300	0
106	20240227	173400	172704060	5300	5300	5300	5300	0
107	20240227	173300	172704060	5300	5300	5300	5300	0
108	20240227	173200	172704060	5300	5300	5300	5300	0
109	20240227	173100	172704060	5300	5300	5300	5300	0
110	20240227	173000	172704060	5300	5300	5300	5300	0
111	20240227	172900	172704060	5300	5300	5300	5300	0
112	20240227	172800	172704060	5300	5300	5300	5300	0
113	20240227	172700	172704060	5300	5300	5300	5300	0
114	20240227	172600	172704060	5300	5300	5300	5300	0
115	20240227	172500	172704060	5300	5300	5300	5300	0
116	20240227	172400	172704060	5300	5300	5300	5300	0
117	20240227	172300	172704060	5300	5300	5300	5300	0
118	20240227	172200	172704060	5300	5300	5300	5300	0
119	20240227	172100	172704060	5300	5300	5300	5300	0
120	20240227	172000	172704060	5300	5300	5300	5300	0
121	20240227	171900	172704060	5300	5300	5300	5300	0
122	20240227	171800	172704060	5300	5300	5300	5300	2049
123	20240227	171700	172704060	5300	5300	5300	5300	0
124	20240227	171600	172704060	5300	5300	5300	5300	0
125	20240227	171500	172704060	5300	5300	5300	5300	0
126	20240227	171400	172704060	5300	5300	5300	5300	0
127	20240227	171300	172704060	5300	5300	5300	5300	0
128	20240227	171200	172704060	5300	5300	5300	5300	0
129	20240227	171100	172704060	5300	5300	5300	5300	0
130	20240227	171000	172704060	5300	5300	5300	5300	0
131	20240227	170900	172704060	5300	5300	5300	5300	0
132	20240227	170800	172704060	5300	5300	5300	5300	0
133	20240227	170700	172704060	5300	5300	5300	5300	0
134	20240227	170600	172704060	5300	5300	5300	5300	0
135	20240227	170500	172704060	5300	5300	5300	5300	0
136	20240227	170400	172704060	5300	5300	5300	5300	0
137	20240227	170300	172704060	5300	5300	5300	5300	0
138	20240227	170200	172704060	5300	5300	5300	5300	0
139	20240227	170100	172704060	5300	5300	5300	5300	0
140	20240227	170000	172704060	5300	5300	5300	5300	0
141	20240227	165900	172704060	5300	5300	5300	5300	0
142	20240227	165800	172704060	5300	5300	5300	5300	0
143	20240227	165700	172704060	5300	5300	5300	5300	0
144	20240227	165600	172704060	5300	5300	5300	5300	0
145	20240227	165500	172704060	5300	5300	5300	5300	0
146	20240227	165400	172704060	5300	5300	5300	5300	0
147	20240227	165300	172704060	5300	5300	5300	5300	0
148	20240227	165200	172704060	5300	5300	5300	5300	0
149	20240227	165100	172704060	5300	5300	5300	5300	0
150	20240227	165000	172704060	5300	5300	5300	5300	0
151	20240227	164900	172704060	5300	5300	5300	5300	0
152	20240227	164800	172704060	5300	5300	5300	5300	2049
153	20240227	164700	172704060	5300	5300	5300	5300	0
154	20240227	164600	172704060	5300	5300	5300	5300	0
155	20240227	164500	172704060	5300	5300	5300	5300	0
156	20240227	164400	172704060	5300	5300	5300	5300	0
157	20240227	164300	172704060	5300	5300	5300	5300	0
158	20240227	164200	172704060	5300	5300	5300	5300	0
159	20240227	164100	172704060	5300	5300	5300	5300	0
160	20240227	164000	172704060	5300	5300	5300	5300	0
161	20240227	163900	172704060	5300	5300	5300	5300	0
162	20240227	163800	172704060	5300	5300	5300	5300	0
163	20240227	163700	172704060	5300	5300	5300	5300	0
164	20240227	163600	172704060	5300	5300	5300	5300	0
165	20240227	163500	172704060	5300	5300	5300	5300	0
166	20240227	163400	172704060	5300	5300	5300	5300	0
167	20240227	163300	172704060	5300	5300	5300	5300	0
168	20240227	163200	172704060	5300	5300	5300	5300	0
169	20240227	163100	172704060	5300	5300	5300	5300	0
170	20240227	163000	172704060	5300	5300	5300	5300	0
171	20240227	162900	172704060	5300	5300	5300	5300	0
172	20240227	162800	172704060	5300	5300	5300	5300	0
173	20240227	162700	172704060	5300	5300	5300	5300	0
174	20240227	162600	172704060	5300	5300	5300	5300	0
175	20240227	162500	172704060	5300	5300	5300	5300	0
176	20240227	162400	172704060	5300	5300	5300	5300	0
177	20240227	162300	172704060	5300	5300	5300	5300	0
178	20240227	162200	172704060	5300	5300	5300	5300	0
179	20240227	162100	172704060	5300	5300	5300	5300	0
180	20240227	162000	172704060	5300	5300	5300	5300	0
181	20240227	161900	172704060	5300	5300	5300	5300	0
182	20240227	161800	172704060	5300	5300	5300	5300	2049
183	20240227	161700	172704060	5300	5300	5300	5300	0
184	20240227	161600	172704060	5300	5300	5300	5300	0
185	20240227	161500	172704060	5300	5300	5300	5300	0
186	20240227	161400	172704060	5300	5300	5300	5300	0
187	20240227	161300	172704060	5300	5300	5300	5300	0
188	20240227	161200	172704060	5300	5300	5300	5300	0
189	20240227	161100	172704060	5300	5300	5300	5300	0
190	20240227	161000	172704060	5300	5300	5300	5300	0
191	20240227	160900	172704060	5300	5300	5300	5300	0
192	20240227	160800	172704060	5300	5300	5300	5300	0
193	20240227	160700	172704060	5300	5300	5300	5300	0
194	20240227	160600	172704060	5300	5300	5300	5300	0
195	20240227	160500	172704060	5300	5300	5300	5300	0
196	20240227	160400	172704060	5300	5300	5300	5300	0
197	20240227	160300	172704060	5300	5300	5300	5300	0
198	20240227	160200	172704060	5300	5300	5300	5300	0
199	20240227	160100	172704060	5300	5300	5300	5300	0
200	20240227	160000	172704060	5300	5300	5300	5300	0
201	20240227	155900	172704060	5300	5300	5300	5300	0
202	20240227	155800	172704060	5300	5300	5300	5300	0
203	20240227	155700	172704060	5300	5300	5300	5300	0
204	20240227	155600	172704060	5300	5300	5300	5300	0
205	20240227	155500	172704060	5300	5300	5300	5300	0
206	20240227	155400	172704060	5300	5300	5300	5300	0
207	20240227	155300	172704060	5300	5300	5300	5300	0
208	20240227	155200	172704060	5300	5300	5300	5300	0
209	20240227	155100	172704060	5300	5300	5300	5300	0
210	20240227	155000	172704060	5300	5300	5300	5300	0
211	20240227	154900	172704060	5300	5300	5300	5300	0
212	20240227	154800	172704060	5300	5300	5300	5300	2049
213	20240227	154700	172704060	5300	5300	5300	5300	0
214	20240227	154600	172704060	5300	5300	5300	5300	0
215	20240227	154500	172704060	5300	5300	5300	5300	0
216	20240227	154400	172704060	5300	5300	5300	5300	0
217	20240227	154300	172704060	5300	5300	5300	5300	0
218	20240227	154200	172704060	5300	5300	5300	5300	0
219	20240227	154100	172704060	5300	5300	5300	5300	0
220	20240227	154000	172704060	5300	5300	5300	5300	0
221	20240227	153900	172704060	5300	5300	5300	5300	0
222	20240227	153800	172704060	5300	5300	5300	5300	0
223	20240227	153700	172704060	5300	5300	5300	5300	0
224	20240227	153600	172704060	5300	5300	5300	5300	0
225	20240227	153500	172704060	5300	5300	5300	5300	0
226	20240227	153400	172704060	5300	5300	5300	5300	0
227	20240227	153300	172704060	5300	5300	5300	5300	0
228	20240227	153200	172704060	5300	5300	5300	5300	0
229	20240227	153100	172704060	5300	5300	5300	5300	0
230	20240227	153000	172704060	5300	5300	5300	5300	2049
231	20240227	152900	161844360	5260	5260	5260	5260	0
232	20240227	152800	161844360	5260	5260	5260	5260	0
233	20240227	152700	161844360	5260	5260	5260	5260	0
234	20240227	152600	161844360	5260	5260	5260	5260	0
235	20240227	152500	161844360	5260	5260	5260	5260	0
236	20240227	152400	161844360	5260	5260	5260	5260	0
237	20240227	152300	161844360	5260	5260	5260	5260	0
238	20240227	152200	161844360	5260	5260	5260	5260	0
239	20240227	152100	161844360	5260	5260	5260	5260	0
240	20240227	152000	161844360	5260	5260	5260	5260	0
241	20240227	151900	161844360	5260	5260	5270	5260	41
242	20240227	151800	161628500	5270	5270	5270	5270	22
243	20240227	151700	161512560	5260	5260	5260	5260	10
244	20240227	151600	161459960	5270	5270	5270	5270	1
245	20240227	151500	161454690	5260	5260	5260	5260	0
246	20240227	151400	161454690	5260	5260	5260	5260	62
247	20240227	151300	161128570	5270	5270	5270	5270	0
248	20240227	151200	161128570	5270	5270	5270	5270	0
249	20240227	151100	161128570	5270	5270	5270	5270	1
250	20240227	151000	161123300	5260	5260	5260	5260	8
251	20240227	150900	161081220	5270	5260	5270	5260	39
252	20240227	150800	160876070	5270	5260	5270	5260	2
253	20240227	150700	160865540	5250	5250	5250	5250	19
254	20240227	150600	160765790	5270	5270	5270	5270	0
255	20240227	150500	160765790	5270	5270	5270	5270	1
256	20240227	150400	160760520	5250	5250	5250	5250	0
257	20240227	150300	160760520	5250	5250	5250	5250	190
258	20240227	150200	159763020	5250	5250	5250	5250	0
259	20240227	150100	159763020	5250	5250	5250	5250	2
260	20240227	150000	159752520	5260	5260	5260	5260	0
261	20240227	145900	159752520	5260	5260	5260	5260	0
262	20240227	145800	159752520	5260	5260	5260	5260	0
263	20240227	145700	159752520	5260	5260	5260	5260	85
264	20240227	145600	159305420	5260	5260	5260	5260	0
265	20240227	145500	159305420	5260	5260	5260	5260	1
266	20240227	145400	159300160	5270	5270	5270	5270	40
267	20240227	145300	159089360	5260	5260	5260	5260	2
268	20240227	145200	159078840	5260	5260	5260	5260	0
269	20240227	145100	159078840	5260	5260	5260	5260	30
270	20240227	145000	158921040	5280	5280	5280	5280	0
271	20240227	144900	158921040	5280	5280	5280	5280	0
272	20240227	144800	158921040	5280	5280	5280	5280	0
273	20240227	144700	158921040	5280	5280	5280	5280	0
274	20240227	144600	158921040	5280	5280	5280	5280	2
275	20240227	144500	158910480	5260	5260	5260	5260	891
276	20240227	144400	154223820	5270	5270	5270	5270	0
277	20240227	144300	154223820	5270	5270	5270	5270	0
278	20240227	144200	154223820	5270	5270	5270	5270	33
279	20240227	144100	154049910	5260	5260	5260	5260	56
280	20240227	144000	153755350	5270	5270	5270	5270	0
281	20240227	143900	153755350	5270	5270	5270	5270	124
282	20240227	143800	153101870	5270	5290	5290	5270	148
283	20240227	143700	152321870	5260	5260	5260	5260	97
284	20240227	143600	151811650	5260	5260	5260	5260	0
285	20240227	143500	151811650	5260	5260	5260	5260	0
286	20240227	143400	151811650	5260	5260	5260	5260	0
287	20240227	143300	151811650	5260	5260	5260	5260	0
288	20240227	143200	151811650	5260	5260	5260	5260	0
289	20240227	143100	151811650	5260	5260	5260	5260	180
290	20240227	143000	150864850	5270	5270	5270	5270	28
291	20240227	142900	150717290	5270	5270	5270	5270	2
292	20240227	142800	150706750	5260	5270	5270	5260	1034
293	20240227	142700	145257910	5270	5270	5270	5270	0
294	20240227	142600	145257910	5270	5270	5270	5270	0
295	20240227	142500	145257910	5270	5270	5270	5270	0
296	20240227	142400	145257910	5270	5270	5270	5270	0
297	20240227	142300	145257910	5270	5270	5270	5270	0
298	20240227	142200	145257910	5270	5270	5270	5270	0
299	20240227	142100	145257910	5270	5260	5270	5260	12
300	20240227	142000	145194770	5270	5270	5270	5260	906
301	20240227	141900	140428660	5280	5280	5280	5280	0
302	20240227	141800	140428660	5280	5280	5280	5280	0
303	20240227	141700	140428660	5280	5280	5280	5280	0
304	20240227	141600	140428660	5280	5280	5280	5280	0
305	20240227	141500	140428660	5280	5280	5280	5280	0
306	20240227	141400	140428660	5280	5280	5280	5280	0
307	20240227	141300	140428660	5280	5280	5280	5280	0
308	20240227	141200	140428660	5280	5280	5280	5280	0
309	20240227	141100	140428660	5280	5270	5280	5270	18
310	20240227	141000	140333780	5270	5270	5270	5270	8
311	20240227	140900	140291620	5260	5260	5260	5260	184
312	20240227	140800	139323780	5260	5260	5260	5260	0
313	20240227	140700	139323780	5260	5260	5260	5260	0
314	20240227	140600	139323780	5260	5260	5260	5260	0
315	20240227	140500	139323780	5260	5260	5260	5260	10
316	20240227	140400	139271180	5260	5260	5260	5260	4
317	20240227	140300	139250140	5260	5270	5270	5260	146
318	20240227	140200	138481730	5280	5280	5280	5280	0
319	20240227	140100	138481730	5280	5280	5280	5280	10
320	20240227	140000	138428930	5250	5250	5250	5250	0
321	20240227	135900	138428930	5250	5250	5250	5250	0
322	20240227	135800	138428930	5250	5250	5250	5250	0
323	20240227	135700	138428930	5250	5250	5250	5250	0
324	20240227	135600	138428930	5250	5250	5250	5250	19
325	20240227	135500	138329180	5280	5280	5280	5280	0
326	20240227	135400	138329180	5280	5280	5280	5280	0
327	20240227	135300	138329180	5280	5280	5280	5280	0
328	20240227	135200	138329180	5280	5280	5280	5280	0
329	20240227	135100	138329180	5280	5280	5280	5280	4
330	20240227	135000	138308060	5300	5300	5300	5300	0
331	20240227	134900	138308060	5300	5290	5300	5290	17
332	20240227	134800	138218000	5300	5300	5300	5300	1
333	20240227	134700	138212700	5260	5260	5260	5260	128
334	20240227	134600	137539420	5270	5270	5270	5270	5
335	20240227	134500	137513070	5270	5270	5270	5270	24
336	20240227	134400	137386590	5270	5270	5270	5270	5
337	20240227	134300	137360240	5290	5280	5290	5270	7
338	20240227	134200	137323270	5290	5250	5290	5250	134
339	20240227	134100	136619010	5290	5290	5290	5290	0
340	20240227	134000	136619010	5290	5290	5290	5290	0
341	20240227	133900	136619010	5290	5290	5290	5290	0
342	20240227	133800	136619010	5290	5290	5290	5290	0
343	20240227	133700	136619010	5290	5290	5290	5290	0
344	20240227	133600	136619010	5290	5280	5290	5280	3
345	20240227	133500	136603160	5260	5260	5260	5260	0
346	20240227	133400	136603160	5260	5260	5260	5260	56
347	20240227	133300	136308600	5270	5270	5270	5270	0
348	20240227	133200	136308600	5270	5270	5270	5270	0
349	20240227	133100	136308600	5270	5270	5270	5270	0
350	20240227	133000	136308600	5270	5270	5270	5270	180
351	20240227	132900	135360000	5300	5300	5300	5300	0
352	20240227	132800	135360000	5300	5300	5300	5300	0
353	20240227	132700	135360000	5300	5300	5300	5300	10
354	20240227	132600	135307000	5270	5270	5270	5270	0
355	20240227	132500	135307000	5270	5270	5270	5270	0
356	20240227	132400	135307000	5270	5280	5300	5270	2086
357	20240227	132300	124267240	5280	5270	5280	5270	1033
358	20240227	132200	118813330	5270	5270	5270	5270	1022
359	20240227	132100	113427390	5260	5260	5260	5260	0
360	20240227	132000	113427390	5260	5260	5260	5260	0
361	20240227	131900	113427390	5260	5260	5260	5260	0
362	20240227	131800	113427390	5260	5260	5260	5260	0
363	20240227	131700	113427390	5260	5260	5260	5260	72
364	20240227	131600	113048670	5270	5270	5270	5270	0
365	20240227	131500	113048670	5270	5260	5270	5260	100
366	20240227	131400	112522420	5260	5260	5260	5260	124
367	20240227	131300	111870180	5260	5260	5260	5260	1
368	20240227	131200	111864920	5250	5250	5250	5250	48
369	20240227	131100	111612920	5250	5250	5250	5250	1
370	20240227	131000	111607670	5250	5250	5250	5250	0
371	20240227	130900	111607670	5250	5250	5250	5250	98
372	20240227	130800	111093170	5270	5270	5270	5270	0
373	20240227	130700	111093170	5270	5270	5270	5270	0
374	20240227	130600	111093170	5270	5270	5270	5270	0
375	20240227	130500	111093170	5270	5270	5270	5270	0
376	20240227	130400	111093170	5270	5270	5270	5270	0
377	20240227	130300	111093170	5270	5270	5270	5270	0
378	20240227	130200	111093170	5270	5270	5270	5270	0
379	20240227	130100	111093170	5270	5270	5270	5270	0
380	20240227	130000	111093170	5270	5270	5270	5270	0
381	20240227	125900	111093170	5270	5270	5270	5270	1
382	20240227	125800	111087900	5250	5250	5250	5250	3
383	20240227	125700	111072150	5250	5250	5250	5250	0
384	20240227	125600	111072150	5250	5240	5250	5230	147
385	20240227	125500	110301070	5240	5240	5240	5240	164
386	20240227	125400	109441710	5240	5240	5240	5230	206
387	20240227	125300	108363280	5270	5270	5270	5270	0
388	20240227	125200	108363280	5270	5270	5270	5270	0
389	20240227	125100	108363280	5270	5270	5270	5270	0
390	20240227	125000	108363280	5270	5270	5270	5270	0
391	20240227	124900	108363280	5270	5270	5270	5270	0
392	20240227	124800	108363280	5270	5270	5270	5270	0
393	20240227	124700	108363280	5270	5270	5270	5270	0
394	20240227	124600	108363280	5270	5270	5270	5270	0
395	20240227	124500	108363280	5270	5270	5270	5270	0
396	20240227	124400	108363280	5270	5270	5270	5270	0
397	20240227	124300	108363280	5270	5270	5270	5270	0
398	20240227	124200	108363280	5270	5270	5270	5270	0
399	20240227	124100	108363280	5270	5270	5270	5270	0
400	20240227	124000	108363280	5270	5270	5270	5270	0
401	20240227	123900	108363280	5270	5270	5270	5270	1
402	20240227	123800	108358010	5250	5250	5250	5250	386
403	20240227	123700	106331510	5250	5250	5250	5250	0
404	20240227	123600	106331510	5250	5240	5250	5240	41
405	20240227	123500	106116660	5250	5240	5250	5240	203
406	20240227	123400	105052910	5250	5250	5270	5250	37
407	20240227	123300	104858640	5250	5250	5250	5250	87
408	20240227	123200	104401890	5250	5240	5250	5240	865
409	20240227	123100	99869190	5270	5250	5270	5250	101
410	20240227	123000	99338920	5270	5250	5270	5250	11
411	20240227	122900	99281150	5270	5270	5270	5270	0
412	20240227	122800	99281150	5270	5270	5270	5270	0
413	20240227	122700	99281150	5270	5270	5270	5270	0
414	20240227	122600	99281150	5270	5270	5270	5270	1
415	20240227	122500	99275880	5250	5250	5250	5250	0
416	20240227	122400	99275880	5250	5250	5250	5250	0
417	20240227	122300	99275880	5250	5250	5250	5250	0
418	20240227	122200	99275880	5250	5250	5250	5250	1436
419	20240227	122100	91736880	5270	5270	5270	5270	0
420	20240227	122000	91736880	5270	5270	5270	5270	0
421	20240227	121900	91736880	5270	5270	5270	5270	0
422	20240227	121800	91736880	5270	5270	5270	5270	0
423	20240227	121700	91736880	5270	5270	5270	5270	0
424	20240227	121600	91736880	5270	5270	5270	5270	1
425	20240227	121500	91731610	5250	5260	5260	5250	221
426	20240227	121400	90570700	5250	5250	5250	5250	0
427	20240227	121300	90570700	5250	5250	5250	5250	0
428	20240227	121200	90570700	5250	5250	5250	5250	0
429	20240227	121100	90570700	5250	5250	5250	5250	1
430	20240227	121000	90565450	5270	5270	5270	5270	0
431	20240227	120900	90565450	5270	5270	5270	5270	24
432	20240227	120800	90438970	5270	5250	5270	5250	2
433	20240227	120700	90428450	5260	5260	5260	5260	10
434	20240227	120600	90375850	5260	5260	5260	5260	0
435	20240227	120500	90375850	5260	5260	5260	5260	1
436	20240227	120400	90370590	5260	5260	5260	5260	0
437	20240227	120300	90370590	5260	5260	5260	5260	0
438	20240227	120200	90370590	5260	5260	5260	5260	0
439	20240227	120100	90370590	5260	5260	5260	5260	0
440	20240227	120000	90370590	5260	5260	5260	5260	43
441	20240227	115900	90144410	5270	5270	5270	5270	0
442	20240227	115800	90144410	5270	5270	5270	5270	0
443	20240227	115700	90144410	5270	5270	5270	5270	0
444	20240227	115600	90144410	5270	5270	5270	5270	0
445	20240227	115500	90144410	5270	5270	5270	5270	0
446	20240227	115400	90144410	5270	5270	5270	5270	5
447	20240227	115300	90118060	5270	5250	5270	5250	41
448	20240227	115200	89902050	5260	5260	5260	5260	82
449	20240227	115100	89470730	5260	5260	5260	5260	2000
450	20240227	115000	78950730	5270	5270	5270	5270	0
451	20240227	114900	78950730	5270	5270	5270	5270	0
452	20240227	114800	78950730	5270	5270	5270	5270	10
453	20240227	114700	78898030	5270	5270	5270	5270	148
454	20240227	114600	78118070	5260	5260	5260	5260	0
455	20240227	114500	78118070	5260	5260	5260	5260	0
456	20240227	114400	78118070	5260	5260	5260	5260	0
457	20240227	114300	78118070	5260	5260	5260	5260	0
458	20240227	114200	78118070	5260	5260	5260	5260	0
459	20240227	114100	78118070	5260	5260	5260	5260	0
460	20240227	114000	78118070	5260	5260	5260	5260	0
461	20240227	113900	78118070	5260	5260	5260	5260	0
462	20240227	113800	78118070	5260	5270	5270	5260	296
463	20240227	113700	76558840	5270	5270	5270	5270	134
464	20240227	113600	75852660	5270	5270	5270	5270	0
465	20240227	113500	75852660	5270	5270	5270	5270	0
466	20240227	113400	75852660	5270	5270	5270	5270	0
467	20240227	113300	75852660	5270	5270	5270	5270	0
468	20240227	113200	75852660	5270	5270	5270	5270	0
469	20240227	113100	75852660	5270	5270	5270	5270	0
470	20240227	113000	75852660	5270	5270	5270	5270	0
471	20240227	112900	75852660	5270	5270	5270	5270	0
472	20240227	112800	75852660	5270	5270	5270	5270	0
473	20240227	112700	75852660	5270	5270	5270	5270	0
474	20240227	112600	75852660	5270	5270	5270	5270	141
475	20240227	112500	75109590	5270	5270	5270	5270	1
476	20240227	112400	75104320	5270	5270	5270	5270	0
477	20240227	112300	75104320	5270	5270	5270	5270	0
478	20240227	112200	75104320	5270	5280	5280	5270	169
479	20240227	112100	74213420	5300	5300	5300	5300	0
480	20240227	112000	74213420	5300	5300	5300	5300	1
481	20240227	111900	74208120	5280	5280	5280	5280	35
482	20240227	111800	74023320	5300	5300	5300	5300	0
483	20240227	111700	74023320	5300	5300	5300	5300	0
484	20240227	111600	74023320	5300	5300	5300	5300	50
485	20240227	111500	73758320	5300	5300	5300	5300	0
486	20240227	111400	73758320	5300	5300	5300	5300	60
487	20240227	111300	73440320	5300	5270	5300	5260	1092
488	20240227	111200	67687660	5300	5300	5300	5300	1
489	20240227	111100	67682360	5260	5260	5260	5260	0
490	20240227	111000	67682360	5260	5260	5260	5260	0
491	20240227	110900	67682360	5260	5260	5260	5260	0
492	20240227	110800	67682360	5260	5260	5260	5260	0
493	20240227	110700	67682360	5260	5260	5260	5260	0
494	20240227	110600	67682360	5260	5260	5260	5260	0
495	20240227	110500	67682360	5260	5260	5260	5260	0
496	20240227	110400	67682360	5260	5280	5280	5260	2015
497	20240227	110300	57063530	5280	5280	5280	5280	0
498	20240227	110200	57063530	5280	5280	5280	5280	0
499	20240227	110100	57063530	5280	5280	5280	5280	0
500	20240227	110000	57063530	5280	5280	5280	5280	0
501	20240227	105900	57063530	5280	5280	5280	5280	0
502	20240227	105800	57063530	5280	5280	5280	5280	134
503	20240227	105700	56356010	5290	5290	5290	5290	2
504	20240227	105600	56345430	5290	5290	5290	5290	69
505	20240227	105500	55980420	5300	5300	5300	5300	0
506	20240227	105400	55980420	5300	5300	5300	5300	0
507	20240227	105300	55980420	5300	5300	5300	5300	0
508	20240227	105200	55980420	5300	5300	5300	5300	0
509	20240227	105100	55980420	5300	5300	5300	5300	0
510	20240227	105000	55980420	5300	5300	5300	5300	0
511	20240227	104900	55980420	5300	5300	5300	5300	0
512	20240227	104800	55980420	5300	5300	5300	5300	0
513	20240227	104700	55980420	5300	5280	5300	5260	1603
514	20240227	104600	47529210	5300	5300	5300	5300	0
515	20240227	104500	47529210	5300	5300	5300	5300	0
516	20240227	104400	47529210	5300	5300	5300	5300	0
517	20240227	104300	47529210	5300	5300	5300	5300	1
518	20240227	104200	47523910	5300	5300	5300	5300	0
519	20240227	104100	47523910	5300	5300	5300	5300	31
520	20240227	104000	47359610	5280	5300	5300	5280	942
521	20240227	103900	42369850	5300	5300	5300	5300	0
522	20240227	103800	42369850	5300	5300	5300	5300	8
523	20240227	103700	42327450	5300	5300	5300	5300	0
524	20240227	103600	42327450	5300	5300	5300	5300	0
525	20240227	103500	42327450	5300	5300	5300	5300	0
526	20240227	103400	42327450	5300	5300	5300	5300	0
527	20240227	103300	42327450	5300	5300	5300	5300	0
528	20240227	103200	42327450	5300	5300	5300	5300	0
529	20240227	103100	42327450	5300	5300	5300	5300	0
530	20240227	103000	42327450	5300	5300	5300	5300	0
531	20240227	102900	42327450	5300	5300	5300	5300	0
532	20240227	102800	42327450	5300	5300	5300	5300	0
533	20240227	102700	42327450	5300	5300	5300	5300	2
534	20240227	102600	42316850	5290	5290	5290	5290	0
535	20240227	102500	42316850	5290	5290	5290	5290	0
536	20240227	102400	42316850	5290	5290	5290	5290	2
537	20240227	102300	42306270	5290	5290	5290	5290	2
538	20240227	102200	42295690	5280	5280	5280	5280	500
539	20240227	102100	39655690	5290	5290	5290	5290	100
540	20240227	102000	39126690	5280	5280	5280	5280	0
541	20240227	101900	39126690	5280	5290	5290	5280	1000
542	20240227	101800	33844150	5310	5310	5310	5310	0
543	20240227	101700	33844150	5310	5310	5310	5310	0
544	20240227	101600	33844150	5310	5310	5310	5310	0
545	20240227	101500	33844150	5310	5310	5310	5310	0
546	20240227	101400	33844150	5310	5310	5310	5310	0
547	20240227	101300	33844150	5310	5310	5310	5310	0
548	20240227	101200	33844150	5310	5310	5310	5310	10
549	20240227	101100	33791050	5310	5310	5310	5310	1
550	20240227	101000	33785740	5310	5310	5310	5310	0
551	20240227	100900	33785740	5310	5310	5310	5310	0
552	20240227	100800	33785740	5310	5310	5310	5310	0
553	20240227	100700	33785740	5310	5310	5310	5310	0
554	20240227	100600	33785740	5310	5310	5310	5310	94
555	20240227	100500	33286600	5310	5310	5310	5310	0
556	20240227	100400	33286600	5310	5310	5310	5310	0
557	20240227	100300	33286600	5310	5310	5310	5310	0
558	20240227	100200	33286600	5310	5310	5310	5310	0
559	20240227	100100	33286600	5310	5310	5310	5310	10
560	20240227	100000	33233500	5310	5310	5310	5310	0
561	20240227	095900	33233500	5310	5320	5320	5290	13
562	20240227	095800	33164470	5310	5310	5310	5310	32
563	20240227	095700	32994550	5310	5310	5310	5310	0
564	20240227	095600	32994550	5310	5310	5310	5310	126
565	20240227	095500	32325490	5320	5320	5320	5320	0
566	20240227	095400	32325490	5320	5320	5320	5320	1
567	20240227	095300	32320170	5290	5290	5290	5290	0
568	20240227	095200	32320170	5290	5290	5290	5290	0
569	20240227	095100	32320170	5290	5290	5290	5290	0
570	20240227	095000	32320170	5290	5290	5290	5290	0
571	20240227	094900	32320170	5290	5290	5290	5290	0
572	20240227	094800	32320170	5290	5290	5290	5290	0
573	20240227	094700	32320170	5290	5290	5290	5290	382
574	20240227	094600	30299390	5290	5290	5290	5290	0
575	20240227	094500	30299390	5290	5290	5290	5290	0
576	20240227	094400	30299390	5290	5280	5290	5280	62
577	20240227	094300	29972010	5280	5280	5280	5280	0
578	20240227	094200	29972010	5280	5280	5280	5280	0
579	20240227	094100	29972010	5280	5280	5280	5280	379
580	20240227	094000	27970890	5280	5280	5280	5280	9
581	20240227	093900	27923370	5280	5280	5280	5280	0
582	20240227	093800	27923370	5280	5270	5280	5270	37
583	20240227	093700	27728330	5270	5260	5270	5260	300
584	20240227	093600	26148330	5260	5270	5270	5260	1367
585	20240227	093500	18955410	5270	5270	5270	5270	0
586	20240227	093400	18955410	5270	5270	5270	5270	0
587	20240227	093300	18955410	5270	5270	5270	5270	0
588	20240227	093200	18955410	5270	5280	5280	5270	140
589	20240227	093100	18217210	5280	5280	5280	5280	10
590	20240227	093000	18164410	5270	5270	5270	5270	101
591	20240227	092900	17632140	5260	5260	5260	5260	0
592	20240227	092800	17632140	5260	5280	5280	5260	210
593	20240227	092700	16525620	5280	5280	5280	5280	204
594	20240227	092600	15448500	5270	5270	5270	5270	0
595	20240227	092500	15448500	5270	5270	5270	5270	948
596	20240227	092400	10452540	5280	5290	5290	5280	195
597	20240227	092300	9422930	5290	5280	5290	5280	193
598	20240227	092200	8403880	5280	5280	5280	5280	24
599	20240227	092100	8277160	5280	5280	5280	5280	565
600	20240227	092000	5293960	5280	5280	5280	5280	103
601	20240227	091900	4750120	5280	5280	5280	5280	0
602	20240227	091800	4750120	5280	5280	5280	5280	0
603	20240227	091700	4750120	5280	5280	5280	5280	0
604	20240227	091600	4750120	5280	5280	5280	5280	0
605	20240227	091500	4750120	5280	5280	5280	5280	0
606	20240227	091400	4750120	5280	5280	5280	5280	0
607	20240227	091300	4750120	5280	5280	5280	5280	1
608	20240227	091200	4744840	5290	5290	5290	5280	11
609	20240227	091100	4686680	5290	5290	5290	5290	0
610	20240227	091000	4686680	5290	5290	5290	5290	93
611	20240227	090900	4194710	5290	5290	5290	5290	266
612	20240227	090800	2787570	5320	5320	5320	5320	1
613	20240227	090700	2782250	5290	5290	5290	5290	27
614	20240227	090600	2639420	5320	5300	5320	5300	33
615	20240227	090500	2464500	5300	5300	5300	5300	159
616	20240227	090400	1621800	5300	5300	5300	5300	0
617	20240227	090300	1621800	5300	5300	5300	5300	0
618	20240227	090200	1621800	5300	5300	5300	5300	0
619	20240227	090100	1621800	5300	5300	5300	5300	304
620	20240227	090000	10600	5300	5300	5300	5300	2