KissMeData/004720/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184300	771736180	5820	5820	5820	5820	3065
3	20240227	184200	771736180	5820	5820	5820	5820	0
4	20240227	184100	771736180	5820	5820	5820	5820	0
5	20240227	184000	771736180	5820	5820	5820	5820	0
6	20240227	183900	771736180	5820	5820	5820	5820	0
7	20240227	183800	771736180	5820	5820	5820	5820	0
8	20240227	183700	771736180	5820	5820	5820	5820	0
9	20240227	183600	771736180	5820	5820	5820	5820	0
10	20240227	183500	771736180	5820	5820	5820	5820	0
11	20240227	183400	771736180	5820	5820	5820	5820	0
12	20240227	183300	771736180	5820	5820	5820	5820	0
13	20240227	183200	771736180	5820	5820	5820	5820	0
14	20240227	183100	771736180	5820	5820	5820	5820	0
15	20240227	183000	771736180	5820	5820	5820	5820	0
16	20240227	182900	771736180	5820	5820	5820	5820	0
17	20240227	182800	771736180	5820	5820	5820	5820	0
18	20240227	182700	771736180	5820	5820	5820	5820	0
19	20240227	182600	771736180	5820	5820	5820	5820	0
20	20240227	182500	771736180	5820	5820	5820	5820	0
21	20240227	182400	771736180	5820	5820	5820	5820	0
22	20240227	182300	771736180	5820	5820	5820	5820	0
23	20240227	182200	771736180	5820	5820	5820	5820	0
24	20240227	182100	771736180	5820	5820	5820	5820	0
25	20240227	182000	771736180	5820	5820	5820	5820	0
26	20240227	181900	771736180	5820	5820	5820	5820	0
27	20240227	181800	771736180	5820	5820	5820	5820	0
28	20240227	181700	771736180	5820	5820	5820	5820	0
29	20240227	181600	771736180	5820	5820	5820	5820	0
30	20240227	181500	771736180	5820	5820	5820	5820	0
31	20240227	181400	771736180	5820	5820	5820	5820	0
32	20240227	181300	771736180	5820	5820	5820	5820	3065
33	20240227	181200	771736180	5820	5820	5820	5820	0
34	20240227	181100	771736180	5820	5820	5820	5820	0
35	20240227	181000	771736180	5820	5820	5820	5820	0
36	20240227	180900	771736180	5820	5820	5820	5820	0
37	20240227	180800	771736180	5820	5820	5820	5820	0
38	20240227	180700	771736180	5820	5820	5820	5820	0
39	20240227	180600	771736180	5820	5820	5820	5820	0
40	20240227	180500	771736180	5820	5820	5820	5820	0
41	20240227	180400	771736180	5820	5820	5820	5820	0
42	20240227	180300	771736180	5820	5820	5820	5820	0
43	20240227	180200	771736180	5820	5820	5820	5820	0
44	20240227	180100	771736180	5820	5820	5820	5820	0
45	20240227	180000	771736180	5820	5820	5820	5820	0
46	20240227	175900	771736180	5820	5820	5820	5820	0
47	20240227	175800	771736180	5820	5820	5820	5820	0
48	20240227	175700	771736180	5820	5820	5820	5820	0
49	20240227	175600	771736180	5820	5820	5820	5820	0
50	20240227	175500	771736180	5820	5820	5820	5820	0
51	20240227	175400	771736180	5820	5820	5820	5820	0
52	20240227	175300	771736180	5820	5820	5820	5820	0
53	20240227	175200	771736180	5820	5820	5820	5820	0
54	20240227	175100	771736180	5820	5820	5820	5820	0
55	20240227	175000	771736180	5820	5820	5820	5820	0
56	20240227	174900	771736180	5820	5820	5820	5820	0
57	20240227	174800	771736180	5820	5820	5820	5820	0
58	20240227	174700	771736180	5820	5820	5820	5820	0
59	20240227	174600	771736180	5820	5820	5820	5820	0
60	20240227	174500	771736180	5820	5820	5820	5820	0
61	20240227	174400	771736180	5820	5820	5820	5820	0
62	20240227	174300	771736180	5820	5820	5820	5820	3065
63	20240227	174200	771736180	5820	5820	5820	5820	0
64	20240227	174100	771736180	5820	5820	5820	5820	0
65	20240227	174000	771736180	5820	5820	5820	5820	0
66	20240227	173900	771736180	5820	5820	5820	5820	0
67	20240227	173800	771736180	5820	5820	5820	5820	0
68	20240227	173700	771736180	5820	5820	5820	5820	0
69	20240227	173600	771736180	5820	5820	5820	5820	0
70	20240227	173500	771736180	5820	5820	5820	5820	0
71	20240227	173400	771736180	5820	5820	5820	5820	0
72	20240227	173300	771736180	5820	5820	5820	5820	0
73	20240227	173200	771736180	5820	5820	5820	5820	0
74	20240227	173100	771736180	5820	5820	5820	5820	0
75	20240227	173000	771736180	5820	5820	5820	5820	0
76	20240227	172900	771736180	5820	5820	5820	5820	0
77	20240227	172800	771736180	5820	5820	5820	5820	0
78	20240227	172700	771736180	5820	5820	5820	5820	0
79	20240227	172600	771736180	5820	5820	5820	5820	0
80	20240227	172500	771736180	5820	5820	5820	5820	0
81	20240227	172400	771736180	5820	5820	5820	5820	0
82	20240227	172300	771736180	5820	5820	5820	5820	0
83	20240227	172200	771736180	5820	5820	5820	5820	0
84	20240227	172100	771736180	5820	5820	5820	5820	0
85	20240227	172000	771736180	5820	5820	5820	5820	0
86	20240227	171900	771736180	5820	5820	5820	5820	0
87	20240227	171800	771736180	5820	5820	5820	5820	0
88	20240227	171700	771736180	5820	5820	5820	5820	0
89	20240227	171600	771736180	5820	5820	5820	5820	0
90	20240227	171500	771736180	5820	5820	5820	5820	0
91	20240227	171400	771736180	5820	5820	5820	5820	0
92	20240227	171300	771736180	5820	5820	5820	5820	3065
93	20240227	171200	771736180	5820	5820	5820	5820	0
94	20240227	171100	771736180	5820	5820	5820	5820	0
95	20240227	171000	771736180	5820	5820	5820	5820	0
96	20240227	170900	771736180	5820	5820	5820	5820	0
97	20240227	170800	771736180	5820	5820	5820	5820	0
98	20240227	170700	771736180	5820	5820	5820	5820	0
99	20240227	170600	771736180	5820	5820	5820	5820	0
100	20240227	170500	771736180	5820	5820	5820	5820	0
101	20240227	170400	771736180	5820	5820	5820	5820	0
102	20240227	170300	771736180	5820	5820	5820	5820	0
103	20240227	170200	771736180	5820	5820	5820	5820	0
104	20240227	170100	771736180	5820	5820	5820	5820	0
105	20240227	170000	771736180	5820	5820	5820	5820	0
106	20240227	165900	771736180	5820	5820	5820	5820	0
107	20240227	165800	771736180	5820	5820	5820	5820	0
108	20240227	165700	771736180	5820	5820	5820	5820	0
109	20240227	165600	771736180	5820	5820	5820	5820	0
110	20240227	165500	771736180	5820	5820	5820	5820	0
111	20240227	165400	771736180	5820	5820	5820	5820	0
112	20240227	165300	771736180	5820	5820	5820	5820	0
113	20240227	165200	771736180	5820	5820	5820	5820	0
114	20240227	165100	771736180	5820	5820	5820	5820	0
115	20240227	165000	771736180	5820	5820	5820	5820	0
116	20240227	164900	771736180	5820	5820	5820	5820	0
117	20240227	164800	771736180	5820	5820	5820	5820	0
118	20240227	164700	771736180	5820	5820	5820	5820	0
119	20240227	164600	771736180	5820	5820	5820	5820	0
120	20240227	164500	771736180	5820	5820	5820	5820	0
121	20240227	164400	771736180	5820	5820	5820	5820	0
122	20240227	164300	771736180	5820	5820	5820	5820	3065
123	20240227	164200	771736180	5820	5820	5820	5820	0
124	20240227	164100	771736180	5820	5820	5820	5820	0
125	20240227	164000	771736180	5820	5820	5820	5820	0
126	20240227	163900	771736180	5820	5820	5820	5820	0
127	20240227	163800	771736180	5820	5820	5820	5820	0
128	20240227	163700	771736180	5820	5820	5820	5820	0
129	20240227	163600	771736180	5820	5820	5820	5820	0
130	20240227	163500	771736180	5820	5820	5820	5820	0
131	20240227	163400	771736180	5820	5820	5820	5820	0
132	20240227	163300	771736180	5820	5820	5820	5820	0
133	20240227	163200	771736180	5820	5820	5820	5820	0
134	20240227	163100	771736180	5820	5820	5820	5820	0
135	20240227	163000	771736180	5820	5820	5820	5820	0
136	20240227	162900	771736180	5820	5820	5820	5820	0
137	20240227	162800	771736180	5820	5820	5820	5820	0
138	20240227	162700	771736180	5820	5820	5820	5820	0
139	20240227	162600	771736180	5820	5820	5820	5820	0
140	20240227	162500	771736180	5820	5820	5820	5820	0
141	20240227	162400	771736180	5820	5820	5820	5820	0
142	20240227	162300	771736180	5820	5820	5820	5820	0
143	20240227	162200	771736180	5820	5820	5820	5820	0
144	20240227	162100	771736180	5820	5820	5820	5820	0
145	20240227	162000	771736180	5820	5820	5820	5820	0
146	20240227	161900	771736180	5820	5820	5820	5820	0
147	20240227	161800	771736180	5820	5820	5820	5820	0
148	20240227	161700	771736180	5820	5820	5820	5820	0
149	20240227	161600	771736180	5820	5820	5820	5820	0
150	20240227	161500	771736180	5820	5820	5820	5820	0
151	20240227	161400	771736180	5820	5820	5820	5820	0
152	20240227	161300	771736180	5820	5820	5820	5820	3065
153	20240227	161200	771736180	5820	5820	5820	5820	0
154	20240227	161100	771736180	5820	5820	5820	5820	0
155	20240227	161000	771736180	5820	5820	5820	5820	0
156	20240227	160900	771736180	5820	5820	5820	5820	0
157	20240227	160800	771736180	5820	5820	5820	5820	0
158	20240227	160700	771736180	5820	5820	5820	5820	0
159	20240227	160600	771736180	5820	5820	5820	5820	0
160	20240227	160500	771736180	5820	5820	5820	5820	0
161	20240227	160400	771736180	5820	5820	5820	5820	0
162	20240227	160300	771736180	5820	5820	5820	5820	0
163	20240227	160200	771736180	5820	5820	5820	5820	0
164	20240227	160100	771736180	5820	5820	5820	5820	0
165	20240227	160000	771736180	5820	5820	5820	5820	0
166	20240227	155900	771736180	5820	5820	5820	5820	0
167	20240227	155800	771736180	5820	5820	5820	5820	0
168	20240227	155700	771736180	5820	5820	5820	5820	0
169	20240227	155600	771736180	5820	5820	5820	5820	0
170	20240227	155500	771736180	5820	5820	5820	5820	0
171	20240227	155400	771736180	5820	5820	5820	5820	0
172	20240227	155300	771736180	5820	5820	5820	5820	0
173	20240227	155200	771736180	5820	5820	5820	5820	0
174	20240227	155100	771736180	5820	5820	5820	5820	0
175	20240227	155000	771736180	5820	5820	5820	5820	0
176	20240227	154900	771736180	5820	5820	5820	5820	0
177	20240227	154800	771736180	5820	5820	5820	5820	0
178	20240227	154700	771736180	5820	5820	5820	5820	0
179	20240227	154600	771736180	5820	5820	5820	5820	0
180	20240227	154500	771736180	5820	5820	5820	5820	0
181	20240227	154400	771736180	5820	5820	5820	5820	0
182	20240227	154300	771736180	5820	5820	5820	5820	3065
183	20240227	154200	771736180	5820	5820	5820	5820	0
184	20240227	154100	771736180	5820	5820	5820	5820	0
185	20240227	154000	771736180	5820	5820	5820	5820	0
186	20240227	153900	771736180	5820	5820	5820	5820	0
187	20240227	153800	771736180	5820	5820	5820	5820	0
188	20240227	153700	771736180	5820	5820	5820	5820	0
189	20240227	153600	771736180	5820	5820	5820	5820	0
190	20240227	153500	771736180	5820	5820	5820	5820	0
191	20240227	153400	771736180	5820	5820	5820	5820	0
192	20240227	153300	771736180	5820	5820	5820	5820	0
193	20240227	153200	771736180	5820	5820	5820	5820	0
194	20240227	153100	771736180	5820	5820	5820	5820	0
195	20240227	153000	771736180	5820	5820	5820	5820	3065
196	20240227	152900	753897880	5830	5830	5830	5830	0
197	20240227	152800	753897880	5830	5830	5830	5830	0
198	20240227	152700	753897880	5830	5830	5830	5830	0
199	20240227	152600	753897880	5830	5830	5830	5830	0
200	20240227	152500	753897880	5830	5830	5830	5830	0
201	20240227	152400	753897880	5830	5830	5830	5830	0
202	20240227	152300	753897880	5830	5830	5830	5830	0
203	20240227	152200	753897880	5830	5830	5830	5830	0
204	20240227	152100	753897880	5830	5830	5830	5830	0
205	20240227	152000	753897880	5830	5830	5830	5830	0
206	20240227	151900	753897880	5830	5830	5830	5830	1
207	20240227	151800	753892050	5850	5850	5850	5850	10
208	20240227	151700	753833550	5830	5830	5830	5830	0
209	20240227	151600	753833550	5830	5830	5830	5830	1
210	20240227	151500	753827720	5850	5850	5850	5850	10
211	20240227	151400	753769220	5810	5840	5850	5810	2193
212	20240227	151300	741022000	5810	5840	5840	5810	5000
213	20240227	151200	711962860	5850	5850	5850	5850	0
214	20240227	151100	711962860	5850	5850	5850	5850	219
215	20240227	151000	710681710	5850	5860	5860	5850	460
216	20240227	150900	707987120	5870	5870	5870	5870	0
217	20240227	150800	707987120	5870	5870	5870	5870	0
218	20240227	150700	707987120	5870	5870	5870	5870	0
219	20240227	150600	707987120	5870	5870	5870	5870	1
220	20240227	150500	707981250	5850	5840	5850	5840	2742
221	20240227	150400	691941050	5840	5840	5840	5840	0
222	20240227	150300	691941050	5840	5850	5850	5840	1214
223	20240227	150200	684847970	5810	5810	5810	5810	0
224	20240227	150100	684847970	5810	5860	5860	5800	11218
225	20240227	150000	619689020	5890	5870	5890	5870	17
226	20240227	145900	619589010	5840	5840	5840	5840	0
227	20240227	145800	619589010	5840	5850	5850	5840	3
228	20240227	145700	619571470	5880	5880	5880	5880	0
229	20240227	145600	619571470	5880	5880	5880	5880	0
230	20240227	145500	619571470	5880	5880	5880	5880	200
231	20240227	145400	618395470	5900	5900	5900	5900	0
232	20240227	145300	618395470	5900	5900	5900	5900	0
233	20240227	145200	618395470	5900	5900	5900	5900	0
234	20240227	145100	618395470	5900	5860	5900	5860	835
235	20240227	145000	613490560	5860	5860	5860	5860	0
236	20240227	144900	613490560	5860	5860	5860	5860	2
237	20240227	144800	613478840	5850	5830	5850	5830	418
238	20240227	144700	611033560	5860	5840	5860	5840	103
239	20240227	144600	610431000	5850	5850	5850	5850	2
240	20240227	144500	610419300	5850	5850	5850	5850	0
241	20240227	144400	610419300	5850	5840	5850	5840	222
242	20240227	144300	609121100	5840	5830	5840	5830	1081
243	20240227	144200	602808660	5830	5830	5830	5830	0
244	20240227	144100	602808660	5830	5830	5830	5830	234
245	20240227	144000	601444440	5810	5810	5810	5810	0
246	20240227	143900	601444440	5810	5810	5810	5810	0
247	20240227	143800	601444440	5810	5820	5830	5810	590
248	20240227	143700	598005110	5810	5810	5810	5810	400
249	20240227	143600	595681110	5820	5820	5820	5820	0
250	20240227	143500	595681110	5820	5820	5820	5820	0
251	20240227	143400	595681110	5820	5820	5820	5820	57
252	20240227	143300	595349370	5820	5820	5820	5820	156
253	20240227	143200	594441450	5820	5820	5820	5820	4
254	20240227	143100	594418170	5820	5800	5820	5800	1030
255	20240227	143000	588443370	5830	5830	5830	5830	0
256	20240227	142900	588443370	5830	5830	5830	5830	0
257	20240227	142800	588443370	5830	5830	5830	5830	0
258	20240227	142700	588443370	5830	5830	5830	5830	0
259	20240227	142600	588443370	5830	5810	5830	5810	1200
260	20240227	142500	581449370	5830	5830	5830	5830	200
261	20240227	142400	580283370	5830	5810	5830	5810	986
262	20240227	142300	574541650	5810	5810	5810	5810	1
263	20240227	142200	574535840	5840	5840	5840	5840	0
264	20240227	142100	574535840	5840	5840	5840	5840	0
265	20240227	142000	574535840	5840	5840	5840	5840	0
266	20240227	141900	574535840	5840	5840	5840	5840	0
267	20240227	141800	574535840	5840	5810	5840	5810	2
268	20240227	141700	574524190	5810	5810	5810	5810	166
269	20240227	141600	573559730	5810	5820	5820	5810	20000
270	20240227	141500	457358830	5830	5830	5830	5830	0
271	20240227	141400	457358830	5830	5820	5830	5820	253
272	20240227	141300	455884750	5810	5810	5810	5810	6868
273	20240227	141200	415981670	5810	5810	5810	5810	0
274	20240227	141100	415981670	5810	5810	5810	5810	0
275	20240227	141000	415981670	5810	5810	5810	5810	0
276	20240227	140900	415981670	5810	5810	5810	5810	0
277	20240227	140800	415981670	5810	5810	5810	5810	13534
278	20240227	140700	337349130	5810	5810	5810	5810	2
279	20240227	140600	337337510	5810	5810	5810	5810	0
280	20240227	140500	337337510	5810	5810	5810	5810	0
281	20240227	140400	337337510	5810	5810	5810	5810	100
282	20240227	140300	336756510	5810	5810	5810	5810	2
283	20240227	140200	336744890	5810	5820	5820	5810	1033
284	20240227	140100	330743060	5820	5820	5820	5820	0
285	20240227	140000	330743060	5820	5820	5820	5820	0
286	20240227	135900	330743060	5820	5820	5820	5820	0
287	20240227	135800	330743060	5820	5820	5820	5820	0
288	20240227	135700	330743060	5820	5820	5820	5820	0
289	20240227	135600	330743060	5820	5820	5820	5820	0
290	20240227	135500	330743060	5820	5820	5820	5820	0
291	20240227	135400	330743060	5820	5820	5820	5820	0
292	20240227	135300	330743060	5820	5820	5820	5820	0
293	20240227	135200	330743060	5820	5820	5820	5820	0
294	20240227	135100	330743060	5820	5820	5820	5820	55
295	20240227	135000	330422960	5830	5830	5830	5830	0
296	20240227	134900	330422960	5830	5830	5830	5830	1
297	20240227	134800	330417130	5840	5840	5840	5840	0
298	20240227	134700	330417130	5840	5840	5840	5840	0
299	20240227	134600	330417130	5840	5840	5840	5840	0
300	20240227	134500	330417130	5840	5840	5840	5840	2
301	20240227	134400	330405450	5840	5810	5840	5810	193
302	20240227	134300	329284000	5810	5810	5810	5810	0
303	20240227	134200	329284000	5810	5810	5810	5810	0
304	20240227	134100	329284000	5810	5820	5820	5810	120
305	20240227	134000	328586020	5840	5840	5840	5840	10
306	20240227	133900	328527620	5840	5840	5840	5840	0
307	20240227	133800	328527620	5840	5840	5840	5840	200
308	20240227	133700	327359620	5820	5820	5820	5820	200
309	20240227	133600	326195620	5840	5840	5840	5840	1
310	20240227	133500	326189780	5820	5820	5820	5820	1
311	20240227	133400	326183960	5820	5820	5820	5820	17
312	20240227	133300	326085020	5840	5840	5840	5840	2
313	20240227	133200	326073340	5830	5830	5830	5830	0
314	20240227	133100	326073340	5830	5830	5830	5830	0
315	20240227	133000	326073340	5830	5830	5830	5830	0
316	20240227	132900	326073340	5830	5830	5830	5830	0
317	20240227	132800	326073340	5830	5830	5830	5830	440
318	20240227	132700	323508140	5820	5820	5820	5820	30
319	20240227	132600	323333540	5820	5820	5820	5820	0
320	20240227	132500	323333540	5820	5820	5820	5820	0
321	20240227	132400	323333540	5820	5820	5820	5820	0
322	20240227	132300	323333540	5820	5820	5820	5820	5
323	20240227	132200	323304440	5820	5820	5820	5820	0
324	20240227	132100	323304440	5820	5820	5820	5820	0
325	20240227	132000	323304440	5820	5820	5820	5820	0
326	20240227	131900	323304440	5820	5820	5820	5820	314
327	20240227	131800	321476960	5810	5810	5810	5810	0
328	20240227	131700	321476960	5810	5810	5810	5810	0
329	20240227	131600	321476960	5810	5810	5810	5810	0
330	20240227	131500	321476960	5810	5810	5810	5810	600
331	20240227	131400	317990960	5810	5810	5810	5810	300
332	20240227	131300	316247960	5810	5810	5810	5810	0
333	20240227	131200	316247960	5810	5810	5810	5810	0
334	20240227	131100	316247960	5810	5810	5810	5810	0
335	20240227	131000	316247960	5810	5810	5810	5810	0
336	20240227	130900	316247960	5810	5810	5810	5810	0
337	20240227	130800	316247960	5810	5810	5810	5810	0
338	20240227	130700	316247960	5810	5820	5820	5810	50
339	20240227	130600	315957360	5830	5830	5830	5830	50
340	20240227	130500	315665860	5840	5840	5840	5840	0
341	20240227	130400	315665860	5840	5840	5840	5840	0
342	20240227	130300	315665860	5840	5840	5840	5840	50
343	20240227	130200	315373860	5840	5840	5840	5840	0
344	20240227	130100	315373860	5840	5840	5840	5840	0
345	20240227	130000	315373860	5840	5840	5840	5840	17
346	20240227	125900	315274580	5840	5830	5840	5830	4
347	20240227	125800	315251250	5830	5830	5830	5830	0
348	20240227	125700	315251250	5830	5830	5830	5830	0
349	20240227	125600	315251250	5830	5810	5830	5810	330
350	20240227	125500	313330350	5810	5810	5810	5810	0
351	20240227	125400	313330350	5810	5810	5810	5810	0
352	20240227	125300	313330350	5810	5810	5810	5810	0
353	20240227	125200	313330350	5810	5810	5810	5810	302
354	20240227	125100	311575730	5810	5810	5810	5810	0
355	20240227	125000	311575730	5810	5810	5810	5810	0
356	20240227	124900	311575730	5810	5810	5810	5810	0
357	20240227	124800	311575730	5810	5810	5810	5810	0
358	20240227	124700	311575730	5810	5810	5810	5810	0
359	20240227	124600	311575730	5810	5810	5810	5810	2
360	20240227	124500	311564110	5810	5810	5810	5810	200
361	20240227	124400	310402110	5810	5810	5810	5810	0
362	20240227	124300	310402110	5810	5810	5810	5810	0
363	20240227	124200	310402110	5810	5810	5810	5810	0
364	20240227	124100	310402110	5810	5830	5830	5810	376
365	20240227	124000	308217230	5830	5830	5830	5830	0
366	20240227	123900	308217230	5830	5830	5830	5830	0
367	20240227	123800	308217230	5830	5830	5830	5830	0
368	20240227	123700	308217230	5830	5830	5830	5830	10
369	20240227	123600	308158930	5830	5830	5830	5830	0
370	20240227	123500	308158930	5830	5830	5830	5830	0
371	20240227	123400	308158930	5830	5830	5830	5830	0
372	20240227	123300	308158930	5830	5830	5830	5830	40
373	20240227	123200	307925730	5800	5800	5800	5800	0
374	20240227	123100	307925730	5800	5800	5800	5800	0
375	20240227	123000	307925730	5800	5800	5800	5800	0
376	20240227	122900	307925730	5800	5800	5800	5800	0
377	20240227	122800	307925730	5800	5800	5800	5800	0
378	20240227	122700	307925730	5800	5800	5800	5800	0
379	20240227	122600	307925730	5800	5800	5800	5800	0
380	20240227	122500	307925730	5800	5800	5800	5800	0
381	20240227	122400	307925730	5800	5800	5800	5800	0
382	20240227	122300	307925730	5800	5800	5800	5800	0
383	20240227	122200	307925730	5800	5820	5820	5800	192
384	20240227	122100	306811710	5830	5830	5830	5830	2
385	20240227	122000	306800050	5840	5840	5840	5840	50
386	20240227	121900	306508050	5840	5840	5840	5840	1
387	20240227	121800	306502210	5800	5800	5800	5800	0
388	20240227	121700	306502210	5800	5800	5800	5800	0
389	20240227	121600	306502210	5800	5800	5800	5800	0
390	20240227	121500	306502210	5800	5820	5820	5800	450
391	20240227	121400	303891370	5840	5840	5840	5840	1
392	20240227	121300	303885530	5840	5840	5840	5840	0
393	20240227	121200	303885530	5840	5840	5840	5840	1
394	20240227	121100	303879690	5850	5850	5850	5850	21
395	20240227	121000	303756840	5850	5850	5850	5850	0
396	20240227	120900	303756840	5850	5850	5850	5850	0
397	20240227	120800	303756840	5850	5850	5850	5850	34
398	20240227	120700	303557940	5850	5850	5850	5850	117
399	20240227	120600	302873490	5830	5830	5830	5830	152
400	20240227	120500	301987330	5810	5810	5810	5810	0
401	20240227	120400	301987330	5810	5810	5810	5810	0
402	20240227	120300	301987330	5810	5810	5810	5810	0
403	20240227	120200	301987330	5810	5810	5810	5810	0
404	20240227	120100	301987330	5810	5810	5810	5810	5
405	20240227	120000	301958280	5810	5810	5810	5810	5
406	20240227	115900	301929230	5810	5810	5810	5810	0
407	20240227	115800	301929230	5810	5810	5810	5810	20
408	20240227	115700	301813030	5810	5810	5810	5810	0
409	20240227	115600	301813030	5810	5810	5810	5810	31
410	20240227	115500	301632920	5810	5810	5810	5810	300
411	20240227	115400	299889920	5810	5810	5810	5810	550
412	20240227	115300	296694420	5810	5810	5810	5810	20
413	20240227	115200	296578220	5800	5810	5810	5800	350
414	20240227	115100	294547790	5800	5800	5800	5800	0
415	20240227	115000	294547790	5800	5800	5800	5800	0
416	20240227	114900	294547790	5800	5800	5800	5800	0
417	20240227	114800	294547790	5800	5800	5800	5800	0
418	20240227	114700	294547790	5800	5800	5800	5800	0
419	20240227	114600	294547790	5800	5810	5810	5800	524
420	20240227	114500	291508540	5800	5800	5800	5800	319
421	20240227	114400	289658340	5800	5800	5800	5800	1709
422	20240227	114300	279746140	5850	5850	5850	5850	0
423	20240227	114200	279746140	5850	5850	5850	5850	0
424	20240227	114100	279746140	5850	5850	5850	5850	0
425	20240227	114000	279746140	5850	5850	5850	5850	0
426	20240227	113900	279746140	5850	5850	5850	5850	0
427	20240227	113800	279746140	5850	5850	5850	5850	0
428	20240227	113700	279746140	5850	5850	5850	5850	0
429	20240227	113600	279746140	5850	5850	5850	5850	85
430	20240227	113500	279248890	5850	5850	5850	5850	0
431	20240227	113400	279248890	5850	5850	5850	5850	0
432	20240227	113300	279248890	5850	5850	5850	5850	0
433	20240227	113200	279248890	5850	5850	5850	5850	0
434	20240227	113100	279248890	5850	5850	5850	5850	0
435	20240227	113000	279248890	5850	5820	5850	5800	5182
436	20240227	112900	249183280	5800	5800	5800	5800	0
437	20240227	112800	249183280	5800	5800	5800	5800	15
438	20240227	112700	249096280	5800	5800	5800	5800	0
439	20240227	112600	249096280	5800	5800	5800	5800	1008
440	20240227	112500	243249880	5800	5810	5820	5800	39
441	20240227	112400	243022990	5810	5810	5810	5810	2
442	20240227	112300	243011370	5810	5810	5810	5810	0
443	20240227	112200	243011370	5810	5810	5810	5810	2369
444	20240227	112100	229247480	5820	5820	5820	5820	15
445	20240227	112000	229160180	5820	5820	5820	5820	0
446	20240227	111900	229160180	5820	5820	5820	5820	0
447	20240227	111800	229160180	5820	5820	5820	5820	6
448	20240227	111700	229125260	5820	5810	5820	5810	2
449	20240227	111600	229113630	5810	5820	5820	5810	120
450	20240227	111500	228416230	5820	5820	5820	5820	0
451	20240227	111400	228416230	5820	5820	5820	5820	102
452	20240227	111300	227822590	5820	5820	5820	5820	5
453	20240227	111200	227793490	5820	5810	5840	5810	552
454	20240227	111100	224578110	5820	5820	5820	5820	75
455	20240227	111000	224141610	5820	5820	5820	5820	426
456	20240227	110900	221662290	5820	5820	5820	5820	0
457	20240227	110800	221662290	5820	5820	5820	5820	1
458	20240227	110700	221656470	5820	5820	5820	5820	0
459	20240227	110600	221656470	5820	5820	5820	5820	71
460	20240227	110500	221243250	5860	5860	5860	5860	0
461	20240227	110400	221243250	5860	5860	5860	5860	0
462	20240227	110300	221243250	5860	5860	5860	5860	0
463	20240227	110200	221243250	5860	5860	5860	5860	1
464	20240227	110100	221237390	5820	5820	5820	5820	2
465	20240227	110000	221225750	5870	5870	5870	5870	100
466	20240227	105900	220638750	5820	5820	5820	5820	0
467	20240227	105800	220638750	5820	5830	5830	5820	3000
468	20240227	105700	203178620	5860	5860	5860	5860	100
469	20240227	105600	202592620	5830	5830	5830	5830	0
470	20240227	105500	202592620	5830	5830	5830	5830	0
471	20240227	105400	202592620	5830	5830	5830	5830	0
472	20240227	105300	202592620	5830	5830	5830	5830	164
473	20240227	105200	201636500	5830	5850	5850	5830	183
474	20240227	105100	200566010	5820	5830	5830	5820	215
475	20240227	105000	199313300	5850	5850	5850	5850	0
476	20240227	104900	199313300	5850	5850	5850	5850	0
477	20240227	104800	199313300	5850	5850	5850	5850	0
478	20240227	104700	199313300	5850	5850	5850	5850	0
479	20240227	104600	199313300	5850	5850	5850	5850	0
480	20240227	104500	199313300	5850	5850	5850	5850	1
481	20240227	104400	199307450	5830	5830	5830	5830	0
482	20240227	104300	199307450	5830	5830	5830	5830	2
483	20240227	104200	199295790	5830	5830	5830	5830	0
484	20240227	104100	199295790	5830	5830	5830	5830	0
485	20240227	104000	199295790	5830	5830	5830	5830	0
486	20240227	103900	199295790	5830	5830	5830	5830	0
487	20240227	103800	199295790	5830	5830	5830	5830	0
488	20240227	103700	199295790	5830	5830	5830	5830	0
489	20240227	103600	199295790	5830	5830	5830	5830	0
490	20240227	103500	199295790	5830	5830	5830	5830	654
491	20240227	103400	195482970	5830	5830	5830	5830	0
492	20240227	103300	195482970	5830	5830	5830	5830	15
493	20240227	103200	195395520	5820	5820	5820	5820	0
494	20240227	103100	195395520	5820	5850	5850	5820	750
495	20240227	103000	191021660	5850	5850	5850	5850	0
496	20240227	102900	191021660	5850	5850	5850	5850	409
497	20240227	102800	188629010	5850	5850	5850	5850	0
498	20240227	102700	188629010	5850	5850	5850	5850	0
499	20240227	102600	188629010	5850	5850	5850	5850	1
500	20240227	102500	188623160	5870	5860	5870	5860	6
501	20240227	102400	188587990	5860	5860	5860	5860	0
502	20240227	102300	188587990	5860	5860	5860	5860	0
503	20240227	102200	188587990	5860	5850	5860	5850	148
504	20240227	102100	187721190	5850	5850	5850	5850	0
505	20240227	102000	187721190	5850	5850	5850	5850	2
506	20240227	101900	187709490	5840	5840	5840	5840	0
507	20240227	101800	187709490	5840	5840	5840	5840	0
508	20240227	101700	187709490	5840	5840	5840	5840	2000
509	20240227	101600	176029490	5850	5850	5850	5850	0
510	20240227	101500	176029490	5850	5850	5850	5850	153
511	20240227	101400	175134440	5850	5850	5850	5850	0
512	20240227	101300	175134440	5850	5850	5850	5850	0
513	20240227	101200	175134440	5850	5850	5850	5850	0
514	20240227	101100	175134440	5850	5850	5850	5850	0
515	20240227	101000	175134440	5850	5850	5850	5850	0
516	20240227	100900	175134440	5850	5850	5850	5850	0
517	20240227	100800	175134440	5850	5850	5850	5850	0
518	20240227	100700	175134440	5850	5850	5850	5850	227
519	20240227	100600	173806490	5900	5900	5900	5900	0
520	20240227	100500	173806490	5900	5900	5900	5900	0
521	20240227	100400	173806490	5900	5860	5900	5860	194
522	20240227	100300	172664940	5850	5850	5850	5850	183
523	20240227	100200	171594390	5840	5840	5840	5840	6
524	20240227	100100	171559350	5840	5840	5840	5840	95
525	20240227	100000	171004550	5820	5820	5820	5820	930
526	20240227	095900	165591950	5820	5830	5830	5820	2000
527	20240227	095800	153949950	5840	5830	5840	5830	112
528	20240227	095700	153295990	5830	5830	5830	5830	88
529	20240227	095600	152782950	5820	5820	5820	5820	0
530	20240227	095500	152782950	5820	5820	5820	5820	0
531	20240227	095400	152782950	5820	5820	5820	5820	0
532	20240227	095300	152782950	5820	5840	5840	5820	100
533	20240227	095200	152200740	5840	5820	5840	5820	200
534	20240227	095100	151034740	5820	5820	5820	5820	0
535	20240227	095000	151034740	5820	5820	5820	5820	76
536	20240227	094900	150592420	5820	5830	5830	5820	2000
537	20240227	094800	138952400	5830	5830	5830	5830	0
538	20240227	094700	138952400	5830	5820	5830	5820	105
539	20240227	094600	138340300	5830	5830	5830	5830	200
540	20240227	094500	137174300	5830	5830	5830	5820	810
541	20240227	094400	132453300	5830	5830	5830	5830	3
542	20240227	094300	132435810	5820	5830	5830	5820	234
543	20240227	094200	131073280	5830	5830	5830	5830	32
544	20240227	094100	130886720	5830	5830	5830	5830	0
545	20240227	094000	130886720	5830	5830	5830	5830	300
546	20240227	093900	129137720	5830	5830	5830	5830	0
547	20240227	093800	129137720	5830	5830	5830	5830	25
548	20240227	093700	128991970	5840	5840	5840	5840	0
549	20240227	093600	128991970	5840	5840	5840	5840	346
550	20240227	093500	126971330	5820	5840	5840	5820	76
551	20240227	093400	126528910	5820	5820	5820	5820	5
552	20240227	093300	126499810	5840	5840	5840	5840	20
553	20240227	093200	126383010	5840	5810	5840	5810	555
554	20240227	093100	123158100	5820	5820	5820	5820	666
555	20240227	093000	119281980	5820	5820	5820	5820	5
556	20240227	092900	119252880	5820	5840	5850	5820	1321
557	20240227	092800	111539980	5850	5850	5850	5850	239
558	20240227	092700	110141830	5850	5870	5870	5850	151
559	20240227	092600	109258040	5870	5870	5870	5870	11
560	20240227	092500	109193470	5870	5870	5870	5870	0
561	20240227	092400	109193470	5870	5870	5870	5870	20
562	20240227	092300	109076070	5870	5870	5870	5870	0
563	20240227	092200	109076070	5870	5870	5870	5870	40
564	20240227	092100	108841270	5890	5890	5890	5890	0
565	20240227	092000	108841270	5890	5880	5890	5840	3722
566	20240227	091900	87038580	5890	5890	5890	5890	10
567	20240227	091800	86979680	5890	5890	5890	5890	0
568	20240227	091700	86979680	5890	5890	5890	5890	0
569	20240227	091600	86979680	5890	5880	5890	5880	146
570	20240227	091500	86121190	5880	5880	5880	5880	111
571	20240227	091400	85468510	5880	5870	5880	5870	154
572	20240227	091300	84564520	5870	5870	5870	5870	62
573	20240227	091200	84200580	5880	5890	5890	5860	3702
574	20240227	091100	62506810	5890	5870	5890	5860	1372
575	20240227	091000	54465280	5890	5880	5890	5880	445
576	20240227	090900	51848670	5870	5870	5870	5870	1165
577	20240227	090800	45010120	5870	5880	5880	5870	1292
578	20240227	090700	37425080	5910	5910	5910	5910	0
579	20240227	090600	37425080	5910	5900	5910	5900	500
580	20240227	090500	34471580	5910	5910	5910	5910	1
581	20240227	090400	34465670	5870	5900	5910	5870	627
582	20240227	090300	30781960	5910	5910	5910	5910	4
583	20240227	090200	30758320	5920	5920	5920	5920	0
584	20240227	090100	30758320	5920	5940	5940	5920	6
585	20240227	090000	30722740	5970	5880	5970	5880	5221