KissMeData/032960/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191400	196109170	11800	11800	11800	11800	333
3	20240227	191300	196109170	11800	11800	11800	11800	0
4	20240227	191200	196109170	11800	11800	11800	11800	0
5	20240227	191100	196109170	11800	11800	11800	11800	0
6	20240227	191000	196109170	11800	11800	11800	11800	0
7	20240227	190900	196109170	11800	11800	11800	11800	0
8	20240227	190800	196109170	11800	11800	11800	11800	0
9	20240227	190700	196109170	11800	11800	11800	11800	0
10	20240227	190600	196109170	11800	11800	11800	11800	0
11	20240227	190500	196109170	11800	11800	11800	11800	0
12	20240227	190400	196109170	11800	11800	11800	11800	0
13	20240227	190300	196109170	11800	11800	11800	11800	0
14	20240227	190200	196109170	11800	11800	11800	11800	0
15	20240227	190100	196109170	11800	11800	11800	11800	0
16	20240227	190000	196109170	11800	11800	11800	11800	0
17	20240227	185900	196109170	11800	11800	11800	11800	0
18	20240227	185800	196109170	11800	11800	11800	11800	0
19	20240227	185700	196109170	11800	11800	11800	11800	0
20	20240227	185600	196109170	11800	11800	11800	11800	0
21	20240227	185500	196109170	11800	11800	11800	11800	0
22	20240227	185400	196109170	11800	11800	11800	11800	0
23	20240227	185300	196109170	11800	11800	11800	11800	0
24	20240227	185200	196109170	11800	11800	11800	11800	0
25	20240227	185100	196109170	11800	11800	11800	11800	0
26	20240227	185000	196109170	11800	11800	11800	11800	0
27	20240227	184900	196109170	11800	11800	11800	11800	0
28	20240227	184800	196109170	11800	11800	11800	11800	0
29	20240227	184700	196109170	11800	11800	11800	11800	0
30	20240227	184600	196109170	11800	11800	11800	11800	0
31	20240227	184500	196109170	11800	11800	11800	11800	0
32	20240227	184400	196109170	11800	11800	11800	11800	333
33	20240227	184300	196109170	11800	11800	11800	11800	0
34	20240227	184200	196109170	11800	11800	11800	11800	0
35	20240227	184100	196109170	11800	11800	11800	11800	0
36	20240227	184000	196109170	11800	11800	11800	11800	0
37	20240227	183900	196109170	11800	11800	11800	11800	0
38	20240227	183800	196109170	11800	11800	11800	11800	0
39	20240227	183700	196109170	11800	11800	11800	11800	0
40	20240227	183600	196109170	11800	11800	11800	11800	0
41	20240227	183500	196109170	11800	11800	11800	11800	0
42	20240227	183400	196109170	11800	11800	11800	11800	0
43	20240227	183300	196109170	11800	11800	11800	11800	0
44	20240227	183200	196109170	11800	11800	11800	11800	0
45	20240227	183100	196109170	11800	11800	11800	11800	0
46	20240227	183000	196109170	11800	11800	11800	11800	0
47	20240227	182900	196109170	11800	11800	11800	11800	0
48	20240227	182800	196109170	11800	11800	11800	11800	0
49	20240227	182700	196109170	11800	11800	11800	11800	0
50	20240227	182600	196109170	11800	11800	11800	11800	0
51	20240227	182500	196109170	11800	11800	11800	11800	0
52	20240227	182400	196109170	11800	11800	11800	11800	0
53	20240227	182300	196109170	11800	11800	11800	11800	0
54	20240227	182200	196109170	11800	11800	11800	11800	0
55	20240227	182100	196109170	11800	11800	11800	11800	0
56	20240227	182000	196109170	11800	11800	11800	11800	0
57	20240227	181900	196109170	11800	11800	11800	11800	0
58	20240227	181800	196109170	11800	11800	11800	11800	0
59	20240227	181700	196109170	11800	11800	11800	11800	0
60	20240227	181600	196109170	11800	11800	11800	11800	0
61	20240227	181500	196109170	11800	11800	11800	11800	0
62	20240227	181400	196109170	11800	11800	11800	11800	333
63	20240227	181300	196109170	11800	11800	11800	11800	0
64	20240227	181200	196109170	11800	11800	11800	11800	0
65	20240227	181100	196109170	11800	11800	11800	11800	0
66	20240227	181000	196109170	11800	11800	11800	11800	0
67	20240227	180900	196109170	11800	11800	11800	11800	0
68	20240227	180800	196109170	11800	11800	11800	11800	0
69	20240227	180700	196109170	11800	11800	11800	11800	0
70	20240227	180600	196109170	11800	11800	11800	11800	0
71	20240227	180500	196109170	11800	11800	11800	11800	0
72	20240227	180400	196109170	11800	11800	11800	11800	0
73	20240227	180300	196109170	11800	11800	11800	11800	0
74	20240227	180200	196109170	11800	11800	11800	11800	0
75	20240227	180100	196109170	11800	11800	11800	11800	0
76	20240227	180000	196109170	11800	11800	11800	11800	0
77	20240227	175900	196109170	11800	11800	11800	11800	0
78	20240227	175800	196109170	11800	11800	11800	11800	0
79	20240227	175700	196109170	11800	11800	11800	11800	0
80	20240227	175600	196109170	11800	11800	11800	11800	0
81	20240227	175500	196109170	11800	11800	11800	11800	0
82	20240227	175400	196109170	11800	11800	11800	11800	0
83	20240227	175300	196109170	11800	11800	11800	11800	0
84	20240227	175200	196109170	11800	11800	11800	11800	0
85	20240227	175100	196109170	11800	11800	11800	11800	0
86	20240227	175000	196109170	11800	11800	11800	11800	0
87	20240227	174900	196109170	11800	11800	11800	11800	0
88	20240227	174800	196109170	11800	11800	11800	11800	0
89	20240227	174700	196109170	11800	11800	11800	11800	0
90	20240227	174600	196109170	11800	11800	11800	11800	0
91	20240227	174500	196109170	11800	11800	11800	11800	0
92	20240227	174400	196109170	11800	11800	11800	11800	333
93	20240227	174300	196109170	11800	11800	11800	11800	0
94	20240227	174200	196109170	11800	11800	11800	11800	0
95	20240227	174100	196109170	11800	11800	11800	11800	0
96	20240227	174000	196109170	11800	11800	11800	11800	0
97	20240227	173900	196109170	11800	11800	11800	11800	0
98	20240227	173800	196109170	11800	11800	11800	11800	0
99	20240227	173700	196109170	11800	11800	11800	11800	0
100	20240227	173600	196109170	11800	11800	11800	11800	0
101	20240227	173500	196109170	11800	11800	11800	11800	0
102	20240227	173400	196109170	11800	11800	11800	11800	0
103	20240227	173300	196109170	11800	11800	11800	11800	0
104	20240227	173200	196109170	11800	11800	11800	11800	0
105	20240227	173100	196109170	11800	11800	11800	11800	0
106	20240227	173000	196109170	11800	11800	11800	11800	0
107	20240227	172900	196109170	11800	11800	11800	11800	0
108	20240227	172800	196109170	11800	11800	11800	11800	0
109	20240227	172700	196109170	11800	11800	11800	11800	0
110	20240227	172600	196109170	11800	11800	11800	11800	0
111	20240227	172500	196109170	11800	11800	11800	11800	0
112	20240227	172400	196109170	11800	11800	11800	11800	0
113	20240227	172300	196109170	11800	11800	11800	11800	0
114	20240227	172200	196109170	11800	11800	11800	11800	0
115	20240227	172100	196109170	11800	11800	11800	11800	0
116	20240227	172000	196109170	11800	11800	11800	11800	0
117	20240227	171900	196109170	11800	11800	11800	11800	0
118	20240227	171800	196109170	11800	11800	11800	11800	0
119	20240227	171700	196109170	11800	11800	11800	11800	0
120	20240227	171600	196109170	11800	11800	11800	11800	0
121	20240227	171500	196109170	11800	11800	11800	11800	0
122	20240227	171400	196109170	11800	11800	11800	11800	333
123	20240227	171300	196109170	11800	11800	11800	11800	0
124	20240227	171200	196109170	11800	11800	11800	11800	0
125	20240227	171100	196109170	11800	11800	11800	11800	0
126	20240227	171000	196109170	11800	11800	11800	11800	0
127	20240227	170900	196109170	11800	11800	11800	11800	0
128	20240227	170800	196109170	11800	11800	11800	11800	0
129	20240227	170700	196109170	11800	11800	11800	11800	0
130	20240227	170600	196109170	11800	11800	11800	11800	0
131	20240227	170500	196109170	11800	11800	11800	11800	0
132	20240227	170400	196109170	11800	11800	11800	11800	0
133	20240227	170300	196109170	11800	11800	11800	11800	0
134	20240227	170200	196109170	11800	11800	11800	11800	0
135	20240227	170100	196109170	11800	11800	11800	11800	0
136	20240227	170000	196109170	11800	11800	11800	11800	0
137	20240227	165900	196109170	11800	11800	11800	11800	0
138	20240227	165800	196109170	11800	11800	11800	11800	0
139	20240227	165700	196109170	11800	11800	11800	11800	0
140	20240227	165600	196109170	11800	11800	11800	11800	0
141	20240227	165500	196109170	11800	11800	11800	11800	0
142	20240227	165400	196109170	11800	11800	11800	11800	0
143	20240227	165300	196109170	11800	11800	11800	11800	0
144	20240227	165200	196109170	11800	11800	11800	11800	0
145	20240227	165100	196109170	11800	11800	11800	11800	0
146	20240227	165000	196109170	11800	11800	11800	11800	0
147	20240227	164900	196109170	11800	11800	11800	11800	0
148	20240227	164800	196109170	11800	11800	11800	11800	0
149	20240227	164700	196109170	11800	11800	11800	11800	0
150	20240227	164600	196109170	11800	11800	11800	11800	0
151	20240227	164500	196109170	11800	11800	11800	11800	0
152	20240227	164400	196109170	11800	11800	11800	11800	333
153	20240227	164300	196109170	11800	11800	11800	11800	0
154	20240227	164200	196109170	11800	11800	11800	11800	0
155	20240227	164100	196109170	11800	11800	11800	11800	0
156	20240227	164000	196109170	11800	11800	11800	11800	0
157	20240227	163900	196109170	11800	11800	11800	11800	0
158	20240227	163800	196109170	11800	11800	11800	11800	0
159	20240227	163700	196109170	11800	11800	11800	11800	0
160	20240227	163600	196109170	11800	11800	11800	11800	0
161	20240227	163500	196109170	11800	11800	11800	11800	0
162	20240227	163400	196109170	11800	11800	11800	11800	0
163	20240227	163300	196109170	11800	11800	11800	11800	0
164	20240227	163200	196109170	11800	11800	11800	11800	0
165	20240227	163100	196109170	11800	11800	11800	11800	0
166	20240227	163000	196109170	11800	11800	11800	11800	0
167	20240227	162900	196109170	11800	11800	11800	11800	0
168	20240227	162800	196109170	11800	11800	11800	11800	0
169	20240227	162700	196109170	11800	11800	11800	11800	0
170	20240227	162600	196109170	11800	11800	11800	11800	0
171	20240227	162500	196109170	11800	11800	11800	11800	0
172	20240227	162400	196109170	11800	11800	11800	11800	0
173	20240227	162300	196109170	11800	11800	11800	11800	0
174	20240227	162200	196109170	11800	11800	11800	11800	0
175	20240227	162100	196109170	11800	11800	11800	11800	0
176	20240227	162000	196109170	11800	11800	11800	11800	0
177	20240227	161900	196109170	11800	11800	11800	11800	0
178	20240227	161800	196109170	11800	11800	11800	11800	0
179	20240227	161700	196109170	11800	11800	11800	11800	0
180	20240227	161600	196109170	11800	11800	11800	11800	0
181	20240227	161500	196109170	11800	11800	11800	11800	0
182	20240227	161400	196109170	11800	11800	11800	11800	333
183	20240227	161300	196109170	11800	11800	11800	11800	0
184	20240227	161200	196109170	11800	11800	11800	11800	0
185	20240227	161100	196109170	11800	11800	11800	11800	0
186	20240227	161000	196109170	11800	11800	11800	11800	0
187	20240227	160900	196109170	11800	11800	11800	11800	0
188	20240227	160800	196109170	11800	11800	11800	11800	0
189	20240227	160700	196109170	11800	11800	11800	11800	0
190	20240227	160600	196109170	11800	11800	11800	11800	0
191	20240227	160500	196109170	11800	11800	11800	11800	0
192	20240227	160400	196109170	11800	11800	11800	11800	0
193	20240227	160300	196109170	11800	11800	11800	11800	0
194	20240227	160200	196109170	11800	11800	11800	11800	0
195	20240227	160100	196109170	11800	11800	11800	11800	0
196	20240227	160000	196109170	11800	11800	11800	11800	0
197	20240227	155900	196109170	11800	11800	11800	11800	0
198	20240227	155800	196109170	11800	11800	11800	11800	0
199	20240227	155700	196109170	11800	11800	11800	11800	0
200	20240227	155600	196109170	11800	11800	11800	11800	0
201	20240227	155500	196109170	11800	11800	11800	11800	0
202	20240227	155400	196109170	11800	11800	11800	11800	0
203	20240227	155300	196109170	11800	11800	11800	11800	0
204	20240227	155200	196109170	11800	11800	11800	11800	0
205	20240227	155100	196109170	11800	11800	11800	11800	0
206	20240227	155000	196109170	11800	11800	11800	11800	0
207	20240227	154900	196109170	11800	11800	11800	11800	0
208	20240227	154800	196109170	11800	11800	11800	11800	0
209	20240227	154700	196109170	11800	11800	11800	11800	0
210	20240227	154600	196109170	11800	11800	11800	11800	0
211	20240227	154500	196109170	11800	11800	11800	11800	0
212	20240227	154400	196109170	11800	11800	11800	11800	333
213	20240227	154300	196109170	11800	11800	11800	11800	0
214	20240227	154200	196109170	11800	11800	11800	11800	0
215	20240227	154100	196109170	11800	11800	11800	11800	0
216	20240227	154000	196109170	11800	11800	11800	11800	0
217	20240227	153900	196109170	11800	11800	11800	11800	0
218	20240227	153800	196109170	11800	11800	11800	11800	0
219	20240227	153700	196109170	11800	11800	11800	11800	0
220	20240227	153600	196109170	11800	11800	11800	11800	0
221	20240227	153500	196109170	11800	11800	11800	11800	0
222	20240227	153400	196109170	11800	11800	11800	11800	0
223	20240227	153300	196109170	11800	11800	11800	11800	0
224	20240227	153200	196109170	11800	11800	11800	11800	0
225	20240227	153100	196109170	11800	11800	11800	11800	0
226	20240227	153000	196109170	11800	11800	11800	11800	333
227	20240227	152900	192179770	11940	11940	11940	11940	0
228	20240227	152800	192179770	11940	11940	11940	11940	0
229	20240227	152700	192179770	11940	11940	11940	11940	0
230	20240227	152600	192179770	11940	11940	11940	11940	0
231	20240227	152500	192179770	11940	11940	11940	11940	0
232	20240227	152400	192179770	11940	11940	11940	11940	0
233	20240227	152300	192179770	11940	11940	11940	11940	0
234	20240227	152200	192179770	11940	11940	11940	11940	0
235	20240227	152100	192179770	11940	11940	11940	11940	0
236	20240227	152000	192179770	11940	11940	11940	11940	0
237	20240227	151900	192179770	11940	11750	11940	11670	614
238	20240227	151800	184922740	11750	11670	11750	11670	831
239	20240227	151700	175173290	11660	11690	11720	11660	3007
240	20240227	151600	140081090	11740	11740	11740	11700	5
241	20240227	151500	140022470	11670	11680	11740	11670	36
242	20240227	151400	139601960	11740	11690	11740	11690	5
243	20240227	151300	139543460	11690	11670	11690	11650	34
244	20240227	151200	139146690	11670	11670	11670	11650	22
245	20240227	151100	138889990	11670	11650	11670	11650	6
246	20240227	151000	138820070	11650	11660	11670	11640	137
247	20240227	150900	137222840	11660	11660	11660	11640	29
248	20240227	150800	136884760	11670	11670	11670	11670	0
249	20240227	150700	136884760	11670	11670	11670	11670	0
250	20240227	150600	136884760	11670	11660	11670	11640	137
251	20240227	150500	135287610	11660	11650	11660	11640	15
252	20240227	150400	135112970	11650	11650	11650	11650	1
253	20240227	150300	135101320	11640	11640	11640	11640	12
254	20240227	150200	134961640	11660	11660	11660	11660	0
255	20240227	150100	134961640	11660	11660	11660	11660	0
256	20240227	150000	134961640	11660	11660	11660	11660	0
257	20240227	145900	134961640	11660	11660	11660	11660	0
258	20240227	145800	134961640	11660	11630	11660	11630	6
259	20240227	145700	134891770	11660	11660	11660	11660	0
260	20240227	145600	134891770	11660	11660	11660	11660	0
261	20240227	145500	134891770	11660	11660	11660	11660	0
262	20240227	145400	134891770	11660	11660	11660	11660	0
263	20240227	145300	134891770	11660	11660	11660	11660	0
264	20240227	145200	134891770	11660	11660	11660	11660	0
265	20240227	145100	134891770	11660	11660	11660	11660	0
266	20240227	145000	134891770	11660	11660	11660	11660	0
267	20240227	144900	134891770	11660	11660	11660	11660	0
268	20240227	144800	134891770	11660	11660	11660	11660	0
269	20240227	144700	134891770	11660	11630	11660	11630	12
270	20240227	144600	134752120	11630	11630	11630	11630	0
271	20240227	144500	134752120	11630	11630	11630	11630	1
272	20240227	144400	134740490	11600	11610	11630	11600	7
273	20240227	144300	134659200	11600	11600	11600	11600	2
274	20240227	144200	134636000	11610	11610	11610	11600	55
275	20240227	144100	133997890	11610	11610	11620	11600	19
276	20240227	144000	133777310	11620	11620	11620	11620	2
277	20240227	143900	133754070	11640	11640	11640	11640	0
278	20240227	143800	133754070	11640	11640	11640	11640	0
279	20240227	143700	133754070	11640	11640	11640	11640	0
280	20240227	143600	133754070	11640	11640	11640	11640	0
281	20240227	143500	133754070	11640	11640	11640	11640	1
282	20240227	143400	133742430	11610	11610	11610	11610	12
283	20240227	143300	133603110	11640	11640	11640	11640	0
284	20240227	143200	133603110	11640	11640	11640	11640	0
285	20240227	143100	133603110	11640	11640	11640	11640	0
286	20240227	143000	133603110	11640	11640	11640	11640	0
287	20240227	142900	133603110	11640	11640	11640	11640	0
288	20240227	142800	133603110	11640	11640	11640	11640	0
289	20240227	142700	133603110	11640	11640	11640	11640	0
290	20240227	142600	133603110	11640	11640	11640	11640	0
291	20240227	142500	133603110	11640	11640	11640	11640	0
292	20240227	142400	133603110	11640	11640	11640	11640	0
293	20240227	142300	133603110	11640	11640	11640	11640	0
294	20240227	142200	133603110	11640	11640	11640	11640	0
295	20240227	142100	133603110	11640	11640	11640	11640	0
296	20240227	142000	133603110	11640	11640	11640	11640	0
297	20240227	141900	133603110	11640	11630	11640	11630	10
298	20240227	141800	133486790	11590	11590	11590	11590	0
299	20240227	141700	133486790	11590	11590	11590	11590	0
300	20240227	141600	133486790	11590	11590	11590	11590	163
301	20240227	141500	131597620	11600	11600	11600	11600	17
302	20240227	141400	131400420	11590	11610	11610	11590	1312
303	20240227	141300	116187820	11610	11650	11650	11610	1077
304	20240227	141200	103663410	11650	11650	11650	11650	0
305	20240227	141100	103663410	11650	11650	11650	11650	0
306	20240227	141000	103663410	11650	11660	11660	11650	22
307	20240227	140900	103406910	11660	11660	11660	11660	0
308	20240227	140800	103406910	11660	11660	11660	11660	0
309	20240227	140700	103406910	11660	11660	11660	11660	0
310	20240227	140600	103406910	11660	11660	11660	11660	0
311	20240227	140500	103406910	11660	11660	11660	11650	103
312	20240227	140400	102206760	11650	11650	11650	11650	1
313	20240227	140300	102195110	11650	11660	11660	11650	127
314	20240227	140200	100714410	11660	11660	11660	11660	0
315	20240227	140100	100714410	11660	11660	11660	11660	0
316	20240227	140000	100714410	11660	11660	11660	11660	0
317	20240227	135900	100714410	11660	11660	11660	11660	0
318	20240227	135800	100714410	11660	11660	11660	11660	0
319	20240227	135700	100714410	11660	11660	11660	11660	0
320	20240227	135600	100714410	11660	11660	11660	11660	3
321	20240227	135500	100679430	11670	11670	11670	11670	0
322	20240227	135400	100679430	11670	11670	11670	11670	1
323	20240227	135300	100667760	11660	11660	11660	11660	121
324	20240227	135200	99256900	11680	11680	11680	11680	0
325	20240227	135100	99256900	11680	11680	11680	11680	0
326	20240227	135000	99256900	11680	11680	11680	11680	0
327	20240227	134900	99256900	11680	11680	11680	11680	0
328	20240227	134800	99256900	11680	11680	11680	11680	1
329	20240227	134700	99245220	11660	11660	11660	11660	0
330	20240227	134600	99245220	11660	11660	11660	11660	0
331	20240227	134500	99245220	11660	11660	11660	11660	0
332	20240227	134400	99245220	11660	11660	11660	11660	0
333	20240227	134300	99245220	11660	11670	11670	11660	87
334	20240227	134200	98229940	11690	11670	11690	11670	7
335	20240227	134100	98148230	11670	11670	11670	11670	0
336	20240227	134000	98148230	11670	11670	11670	11670	0
337	20240227	133900	98148230	11670	11670	11670	11670	0
338	20240227	133800	98148230	11670	11670	11670	11670	0
339	20240227	133700	98148230	11670	11670	11670	11670	0
340	20240227	133600	98148230	11670	11700	11700	11670	2
341	20240227	133500	98124860	11720	11720	11720	11720	0
342	20240227	133400	98124860	11720	11720	11720	11720	0
343	20240227	133300	98124860	11720	11720	11720	11720	0
344	20240227	133200	98124860	11720	11720	11720	11720	0
345	20240227	133100	98124860	11720	11720	11720	11720	0
346	20240227	133000	98124860	11720	11720	11720	11720	1
347	20240227	132900	98113140	11700	11700	11700	11700	0
348	20240227	132800	98113140	11700	11700	11700	11700	0
349	20240227	132700	98113140	11700	11700	11700	11700	0
350	20240227	132600	98113140	11700	11660	11700	11660	212
351	20240227	132500	95633310	11680	11680	11680	11680	0
352	20240227	132400	95633310	11680	11680	11680	11680	1
353	20240227	132300	95621630	11660	11680	11680	11660	957
354	20240227	132200	84445040	11700	11700	11700	11700	0
355	20240227	132100	84445040	11700	11700	11700	11700	0
356	20240227	132000	84445040	11700	11700	11700	11700	0
357	20240227	131900	84445040	11700	11700	11700	11700	0
358	20240227	131800	84445040	11700	11700	11700	11700	1
359	20240227	131700	84433340	11700	11700	11700	11700	0
360	20240227	131600	84433340	11700	11700	11700	11700	0
361	20240227	131500	84433340	11700	11700	11700	11700	0
362	20240227	131400	84433340	11700	11700	11700	11700	0
363	20240227	131300	84433340	11700	11700	11700	11700	0
364	20240227	131200	84433340	11700	11700	11700	11700	1
365	20240227	131100	84421640	11680	11680	11680	11680	0
366	20240227	131000	84421640	11680	11680	11680	11680	0
367	20240227	130900	84421640	11680	11680	11680	11680	0
368	20240227	130800	84421640	11680	11680	11680	11680	0
369	20240227	130700	84421640	11680	11710	11710	11680	10
370	20240227	130600	84304570	11680	11680	11680	11680	0
371	20240227	130500	84304570	11680	11680	11680	11680	0
372	20240227	130400	84304570	11680	11680	11680	11680	0
373	20240227	130300	84304570	11680	11680	11680	11680	0
374	20240227	130200	84304570	11680	11680	11680	11680	0
375	20240227	130100	84304570	11680	11680	11680	11680	0
376	20240227	130000	84304570	11680	11680	11680	11680	0
377	20240227	125900	84304570	11680	11680	11680	11680	0
378	20240227	125800	84304570	11680	11680	11680	11680	0
379	20240227	125700	84304570	11680	11680	11680	11680	0
380	20240227	125600	84304570	11680	11700	11700	11680	43
381	20240227	125500	83801490	11680	11680	11680	11680	0
382	20240227	125400	83801490	11680	11680	11680	11680	0
383	20240227	125300	83801490	11680	11680	11680	11680	0
384	20240227	125200	83801490	11680	11680	11680	11680	0
385	20240227	125100	83801490	11680	11680	11700	11680	74
386	20240227	125000	82935870	11680	11700	11700	11680	668
387	20240227	124900	75121140	11700	11700	11700	11700	0
388	20240227	124800	75121140	11700	11700	11700	11700	0
389	20240227	124700	75121140	11700	11700	11700	11700	7
390	20240227	124600	75039240	11710	11710	11710	11710	0
391	20240227	124500	75039240	11710	11710	11710	11710	0
392	20240227	124400	75039240	11710	11710	11710	11710	0
393	20240227	124300	75039240	11710	11710	11710	11710	0
394	20240227	124200	75039240	11710	11710	11710	11710	0
395	20240227	124100	75039240	11710	11710	11710	11710	0
396	20240227	124000	75039240	11710	11710	11710	11710	0
397	20240227	123900	75039240	11710	11710	11710	11710	0
398	20240227	123800	75039240	11710	11710	11710	11710	0
399	20240227	123700	75039240	11710	11710	11710	11710	0
400	20240227	123600	75039240	11710	11710	11710	11710	0
401	20240227	123500	75039240	11710	11710	11710	11710	0
402	20240227	123400	75039240	11710	11710	11710	11710	0
403	20240227	123300	75039240	11710	11710	11710	11710	0
404	20240227	123200	75039240	11710	11710	11710	11710	0
405	20240227	123100	75039240	11710	11710	11710	11710	1
406	20240227	123000	75027530	11700	11700	11700	11700	0
407	20240227	122900	75027530	11700	11700	11700	11700	0
408	20240227	122800	75027530	11700	11690	11700	11690	12
409	20240227	122700	74887180	11680	11680	11680	11680	0
410	20240227	122600	74887180	11680	11680	11680	11670	113
411	20240227	122500	73567440	11680	11680	11680	11680	1
412	20240227	122400	73555760	11680	11680	11680	11680	1
413	20240227	122300	73544080	11750	11750	11750	11750	0
414	20240227	122200	73544080	11750	11750	11750	11750	0
415	20240227	122100	73544080	11750	11750	11750	11750	0
416	20240227	122000	73544080	11750	11750	11750	11750	0
417	20240227	121900	73544080	11750	11750	11750	11750	0
418	20240227	121800	73544080	11750	11750	11750	11750	0
419	20240227	121700	73544080	11750	11750	11750	11750	0
420	20240227	121600	73544080	11750	11750	11750	11750	0
421	20240227	121500	73544080	11750	11750	11750	11750	0
422	20240227	121400	73544080	11750	11750	11750	11750	0
423	20240227	121300	73544080	11750	11750	11750	11750	0
424	20240227	121200	73544080	11750	11750	11750	11750	0
425	20240227	121100	73544080	11750	11750	11750	11750	0
426	20240227	121000	73544080	11750	11750	11750	11750	0
427	20240227	120900	73544080	11750	11750	11750	11750	0
428	20240227	120800	73544080	11750	11750	11750	11750	0
429	20240227	120700	73544080	11750	11750	11750	11750	0
430	20240227	120600	73544080	11750	11750	11750	11750	0
431	20240227	120500	73544080	11750	11750	11750	11750	0
432	20240227	120400	73544080	11750	11750	11750	11750	0
433	20240227	120300	73544080	11750	11750	11750	11750	0
434	20240227	120200	73544080	11750	11750	11750	11750	0
435	20240227	120100	73544080	11750	11750	11750	11750	0
436	20240227	120000	73544080	11750	11750	11750	11750	0
437	20240227	115900	73544080	11750	11680	11750	11680	13
438	20240227	115800	73391980	11670	11670	11670	11670	0
439	20240227	115700	73391980	11670	11670	11670	11670	0
440	20240227	115600	73391980	11670	11670	11670	11670	0
441	20240227	115500	73391980	11670	11680	11680	11670	14
442	20240227	115400	73228480	11680	11680	11680	11680	0
443	20240227	115300	73228480	11680	11680	11680	11680	0
444	20240227	115200	73228480	11680	11680	11680	11680	0
445	20240227	115100	73228480	11680	11680	11680	11680	27
446	20240227	115000	72913120	11680	11680	11680	11680	266
447	20240227	114900	69806240	11670	11670	11670	11670	3
448	20240227	114800	69771230	11660	11660	11660	11660	0
449	20240227	114700	69771230	11660	11670	11670	11660	176
450	20240227	114600	67717490	11670	11680	11680	11670	235
451	20240227	114500	64973110	11680	11680	11680	11680	0
452	20240227	114400	64973110	11680	11680	11680	11680	0
453	20240227	114300	64973110	11680	11680	11680	11680	0
454	20240227	114200	64973110	11680	11680	11680	11680	0
455	20240227	114100	64973110	11680	11680	11680	11680	0
456	20240227	114000	64973110	11680	11680	11680	11680	0
457	20240227	113900	64973110	11680	11680	11680	11680	0
458	20240227	113800	64973110	11680	11680	11680	11680	0
459	20240227	113700	64973110	11680	11680	11680	11680	0
460	20240227	113600	64973110	11680	11680	11680	11680	0
461	20240227	113500	64973110	11680	11680	11680	11680	0
462	20240227	113400	64973110	11680	11680	11680	11680	0
463	20240227	113300	64973110	11680	11680	11680	11680	0
464	20240227	113200	64973110	11680	11680	11680	11680	0
465	20240227	113100	64973110	11680	11680	11680	11680	0
466	20240227	113000	64973110	11680	11680	11680	11680	12
467	20240227	112900	64832950	11740	11740	11740	11740	0
468	20240227	112800	64832950	11740	11740	11740	11740	0
469	20240227	112700	64832950	11740	11740	11740	11740	0
470	20240227	112600	64832950	11740	11740	11740	11740	0
471	20240227	112500	64832950	11740	11740	11740	11740	0
472	20240227	112400	64832950	11740	11740	11740	11740	0
473	20240227	112300	64832950	11740	11740	11740	11740	0
474	20240227	112200	64832950	11740	11740	11740	11740	0
475	20240227	112100	64832950	11740	11740	11740	11740	0
476	20240227	112000	64832950	11740	11740	11740	11740	0
477	20240227	111900	64832950	11740	11740	11740	11740	0
478	20240227	111800	64832950	11740	11740	11740	11740	0
479	20240227	111700	64832950	11740	11740	11740	11740	0
480	20240227	111600	64832950	11740	11740	11740	11740	0
481	20240227	111500	64832950	11740	11740	11740	11740	0
482	20240227	111400	64832950	11740	11740	11740	11740	0
483	20240227	111300	64832950	11740	11740	11740	11740	0
484	20240227	111200	64832950	11740	11740	11740	11740	0
485	20240227	111100	64832950	11740	11740	11740	11740	0
486	20240227	111000	64832950	11740	11740	11740	11740	0
487	20240227	110900	64832950	11740	11740	11740	11740	0
488	20240227	110800	64832950	11740	11740	11740	11740	0
489	20240227	110700	64832950	11740	11740	11740	11740	0
490	20240227	110600	64832950	11740	11740	11740	11740	1
491	20240227	110500	64821210	11740	11740	11740	11740	0
492	20240227	110400	64821210	11740	11740	11740	11740	0
493	20240227	110300	64821210	11740	11740	11740	11740	0
494	20240227	110200	64821210	11740	11740	11740	11740	1
495	20240227	110100	64809470	11740	11740	11740	11740	0
496	20240227	110000	64809470	11740	11740	11740	11740	0
497	20240227	105900	64809470	11740	11740	11740	11740	0
498	20240227	105800	64809470	11740	11740	11740	11740	0
499	20240227	105700	64809470	11740	11740	11740	11740	0
500	20240227	105600	64809470	11740	11740	11740	11740	0
501	20240227	105500	64809470	11740	11740	11740	11740	0
502	20240227	105400	64809470	11740	11740	11740	11740	0
503	20240227	105300	64809470	11740	11680	11740	11680	4
504	20240227	105200	64762690	11680	11690	11690	11680	67
505	20240227	105100	63979970	11690	11690	11690	11690	0
506	20240227	105000	63979970	11690	11690	11690	11690	0
507	20240227	104900	63979970	11690	11690	11690	11690	0
508	20240227	104800	63979970	11690	11690	11690	11690	0
509	20240227	104700	63979970	11690	11690	11690	11690	0
510	20240227	104600	63979970	11690	11690	11690	11690	0
511	20240227	104500	63979970	11690	11730	11740	11690	104
512	20240227	104400	62759310	11730	11730	11730	11730	0
513	20240227	104300	62759310	11730	11730	11730	11730	0
514	20240227	104200	62759310	11730	11730	11730	11730	0
515	20240227	104100	62759310	11730	11730	11730	11730	0
516	20240227	104000	62759310	11730	11730	11730	11730	0
517	20240227	103900	62759310	11730	11730	11730	11730	0
518	20240227	103800	62759310	11730	11730	11730	11730	1
519	20240227	103700	62747580	11710	11710	11710	11710	55
520	20240227	103600	62103530	11680	11680	11680	11680	0
521	20240227	103500	62103530	11680	11680	11680	11680	0
522	20240227	103400	62103530	11680	11680	11680	11680	0
523	20240227	103300	62103530	11680	11680	11680	11680	0
524	20240227	103200	62103530	11680	11680	11680	11680	0
525	20240227	103100	62103530	11680	11680	11680	11680	0
526	20240227	103000	62103530	11680	11680	11680	11680	0
527	20240227	102900	62103530	11680	11680	11680	11680	0
528	20240227	102800	62103530	11680	11680	11680	11680	0
529	20240227	102700	62103530	11680	11680	11680	11680	0
530	20240227	102600	62103530	11680	11680	11680	11680	1
531	20240227	102500	62091850	11680	11680	11680	11680	0
532	20240227	102400	62091850	11680	11680	11680	11680	0
533	20240227	102300	62091850	11680	11680	11680	11680	0
534	20240227	102200	62091850	11680	11680	11680	11680	0
535	20240227	102100	62091850	11680	11680	11680	11680	0
536	20240227	102000	62091850	11680	11680	11680	11680	0
537	20240227	101900	62091850	11680	11680	11680	11680	0
538	20240227	101800	62091850	11680	11680	11680	11680	0
539	20240227	101700	62091850	11680	11680	11680	11680	0
540	20240227	101600	62091850	11680	11680	11680	11680	0
541	20240227	101500	62091850	11680	11680	11680	11680	0
542	20240227	101400	62091850	11680	11680	11680	11680	0
543	20240227	101300	62091850	11680	11680	11680	11680	25
544	20240227	101200	61799850	11680	11680	11680	11680	0
545	20240227	101100	61799850	11680	11680	11680	11680	0
546	20240227	101000	61799850	11680	11680	11680	11680	0
547	20240227	100900	61799850	11680	11680	11680	11680	0
548	20240227	100800	61799850	11680	11680	11680	11680	0
549	20240227	100700	61799850	11680	11680	11680	11680	0
550	20240227	100600	61799850	11680	11680	11680	11680	0
551	20240227	100500	61799850	11680	11680	11680	11680	0
552	20240227	100400	61799850	11680	11680	11680	11680	0
553	20240227	100300	61799850	11680	11680	11680	11680	0
554	20240227	100200	61799850	11680	11680	11680	11680	0
555	20240227	100100	61799850	11680	11680	11680	11680	0
556	20240227	100000	61799850	11680	11680	11680	11680	0
557	20240227	095900	61799850	11680	11680	11680	11680	0
558	20240227	095800	61799850	11680	11680	11680	11680	0
559	20240227	095700	61799850	11680	11680	11680	11680	0
560	20240227	095600	61799850	11680	11680	11680	11680	0
561	20240227	095500	61799850	11680	11680	11680	11680	0
562	20240227	095400	61799850	11680	11680	11680	11680	0
563	20240227	095300	61799850	11680	11670	11680	11670	1794
564	20240227	095200	40846870	11680	11680	11680	11680	0
565	20240227	095100	40846870	11680	11680	11680	11680	0
566	20240227	095000	40846870	11680	11680	11680	11680	0
567	20240227	094900	40846870	11680	11680	11680	11680	0
568	20240227	094800	40846870	11680	11680	11680	11680	0
569	20240227	094700	40846870	11680	11680	11680	11680	0
570	20240227	094600	40846870	11680	11670	11680	11650	1008
571	20240227	094500	29095070	11680	11680	11680	11680	0
572	20240227	094400	29095070	11680	11680	11680	11680	1
573	20240227	094300	29083390	11680	11680	11680	11680	121
574	20240227	094200	27670110	11680	11680	11680	11680	0
575	20240227	094100	27670110	11680	11680	11680	11680	0
576	20240227	094000	27670110	11680	11680	11680	11680	2
577	20240227	093900	27646750	11730	11730	11730	11730	1
578	20240227	093800	27635020	11690	11690	11690	11690	0
579	20240227	093700	27635020	11690	11690	11690	11690	0
580	20240227	093600	27635020	11690	11700	11700	11690	3
581	20240227	093500	27599930	11720	11720	11720	11720	0
582	20240227	093400	27599930	11720	11720	11720	11720	0
583	20240227	093300	27599930	11720	11720	11720	11720	71
584	20240227	093200	26767810	11680	11680	11680	11680	0
585	20240227	093100	26767810	11680	11690	11690	11680	277
586	20240227	093000	23531990	11690	11690	11690	11690	0
587	20240227	092900	23531990	11690	11690	11690	11690	0
588	20240227	092800	23531990	11690	11690	11690	11690	0
589	20240227	092700	23531990	11690	11700	11700	11690	150
590	20240227	092600	21777640	11720	11720	11720	11720	0
591	20240227	092500	21777640	11720	11700	11720	11700	65
592	20240227	092400	21016720	11690	11690	11690	11690	100
593	20240227	092300	19847720	11690	11690	11690	11690	222
594	20240227	092200	17252540	11680	11680	11680	11680	1
595	20240227	092100	17240860	11680	11680	11680	11680	0
596	20240227	092000	17240860	11680	11680	11680	11680	20
597	20240227	091900	17007260	11690	11690	11690	11690	156
598	20240227	091800	15183620	11690	11690	11690	11690	8
599	20240227	091700	15090100	11720	11720	11720	11720	4
600	20240227	091600	15043220	11730	11730	11730	11730	0
601	20240227	091500	15043220	11730	11730	11730	11730	1
602	20240227	091400	15031490	11700	11700	11700	11700	0
603	20240227	091300	15031490	11700	11700	11700	11700	117
604	20240227	091200	13662590	11700	11720	11720	11700	1000
605	20240227	091100	1955820	11710	11710	11710	11710	1
606	20240227	091000	1944110	11710	11710	11710	11710	0
607	20240227	090900	1944110	11710	11710	11710	11710	10
608	20240227	090800	1827010	11710	11710	11710	11710	0
609	20240227	090700	1827010	11710	11710	11710	11710	0
610	20240227	090600	1827010	11710	11710	11710	11710	4
611	20240227	090500	1780170	11720	11780	11780	11720	11
612	20240227	090400	1651190	11790	11790	11790	11790	0
613	20240227	090300	1651190	11790	11790	11790	11790	0
614	20240227	090200	1651190	11790	11790	11790	11790	0
615	20240227	090100	1651190	11790	11790	11790	11790	0
616	20240227	090000	1651190	11790	11710	11790	11710	141