KissMeData/013120/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185800	163417730	2970	2970	2970	2970	2637
3	20240227	185700	163417730	2970	2970	2970	2970	0
4	20240227	185600	163417730	2970	2970	2970	2970	0
5	20240227	185500	163417730	2970	2970	2970	2970	0
6	20240227	185400	163417730	2970	2970	2970	2970	0
7	20240227	185300	163417730	2970	2970	2970	2970	0
8	20240227	185200	163417730	2970	2970	2970	2970	0
9	20240227	185100	163417730	2970	2970	2970	2970	0
10	20240227	185000	163417730	2970	2970	2970	2970	0
11	20240227	184900	163417730	2970	2970	2970	2970	0
12	20240227	184800	163417730	2970	2970	2970	2970	0
13	20240227	184700	163417730	2970	2970	2970	2970	0
14	20240227	184600	163417730	2970	2970	2970	2970	0
15	20240227	184500	163417730	2970	2970	2970	2970	0
16	20240227	184400	163417730	2970	2970	2970	2970	0
17	20240227	184300	163417730	2970	2970	2970	2970	0
18	20240227	184200	163417730	2970	2970	2970	2970	0
19	20240227	184100	163417730	2970	2970	2970	2970	0
20	20240227	184000	163417730	2970	2970	2970	2970	0
21	20240227	183900	163417730	2970	2970	2970	2970	0
22	20240227	183800	163417730	2970	2970	2970	2970	0
23	20240227	183700	163417730	2970	2970	2970	2970	0
24	20240227	183600	163417730	2970	2970	2970	2970	0
25	20240227	183500	163417730	2970	2970	2970	2970	0
26	20240227	183400	163417730	2970	2970	2970	2970	0
27	20240227	183300	163417730	2970	2970	2970	2970	0
28	20240227	183200	163417730	2970	2970	2970	2970	0
29	20240227	183100	163417730	2970	2970	2970	2970	0
30	20240227	183000	163417730	2970	2970	2970	2970	0
31	20240227	182900	163417730	2970	2970	2970	2970	0
32	20240227	182800	163417730	2970	2970	2970	2970	2637
33	20240227	182700	163417730	2970	2970	2970	2970	0
34	20240227	182600	163417730	2970	2970	2970	2970	0
35	20240227	182500	163417730	2970	2970	2970	2970	0
36	20240227	182400	163417730	2970	2970	2970	2970	0
37	20240227	182300	163417730	2970	2970	2970	2970	0
38	20240227	182200	163417730	2970	2970	2970	2970	0
39	20240227	182100	163417730	2970	2970	2970	2970	0
40	20240227	182000	163417730	2970	2970	2970	2970	0
41	20240227	181900	163417730	2970	2970	2970	2970	0
42	20240227	181800	163417730	2970	2970	2970	2970	0
43	20240227	181700	163417730	2970	2970	2970	2970	0
44	20240227	181600	163417730	2970	2970	2970	2970	0
45	20240227	181500	163417730	2970	2970	2970	2970	0
46	20240227	181400	163417730	2970	2970	2970	2970	0
47	20240227	181300	163417730	2970	2970	2970	2970	0
48	20240227	181200	163417730	2970	2970	2970	2970	0
49	20240227	181100	163417730	2970	2970	2970	2970	0
50	20240227	181000	163417730	2970	2970	2970	2970	0
51	20240227	180900	163417730	2970	2970	2970	2970	0
52	20240227	180800	163417730	2970	2970	2970	2970	0
53	20240227	180700	163417730	2970	2970	2970	2970	0
54	20240227	180600	163417730	2970	2970	2970	2970	0
55	20240227	180500	163417730	2970	2970	2970	2970	0
56	20240227	180400	163417730	2970	2970	2970	2970	0
57	20240227	180300	163417730	2970	2970	2970	2970	0
58	20240227	180200	163417730	2970	2970	2970	2970	0
59	20240227	180100	163417730	2970	2970	2970	2970	0
60	20240227	180000	163417730	2970	2970	2970	2970	0
61	20240227	175900	163417730	2970	2970	2970	2970	0
62	20240227	175800	163417730	2970	2970	2970	2970	2637
63	20240227	175700	163417730	2970	2970	2970	2970	0
64	20240227	175600	163417730	2970	2970	2970	2970	0
65	20240227	175500	163417730	2970	2970	2970	2970	0
66	20240227	175400	163417730	2970	2970	2970	2970	0
67	20240227	175300	163417730	2970	2970	2970	2970	0
68	20240227	175200	163417730	2970	2970	2970	2970	0
69	20240227	175100	163417730	2970	2970	2970	2970	0
70	20240227	175000	163417730	2970	2970	2970	2970	0
71	20240227	174900	163417730	2970	2970	2970	2970	0
72	20240227	174800	163417730	2970	2970	2970	2970	0
73	20240227	174700	163417730	2970	2970	2970	2970	0
74	20240227	174600	163417730	2970	2970	2970	2970	0
75	20240227	174500	163417730	2970	2970	2970	2970	0
76	20240227	174400	163417730	2970	2970	2970	2970	0
77	20240227	174300	163417730	2970	2970	2970	2970	0
78	20240227	174200	163417730	2970	2970	2970	2970	0
79	20240227	174100	163417730	2970	2970	2970	2970	0
80	20240227	174000	163417730	2970	2970	2970	2970	0
81	20240227	173900	163417730	2970	2970	2970	2970	0
82	20240227	173800	163417730	2970	2970	2970	2970	0
83	20240227	173700	163417730	2970	2970	2970	2970	0
84	20240227	173600	163417730	2970	2970	2970	2970	0
85	20240227	173500	163417730	2970	2970	2970	2970	0
86	20240227	173400	163417730	2970	2970	2970	2970	0
87	20240227	173300	163417730	2970	2970	2970	2970	0
88	20240227	173200	163417730	2970	2970	2970	2970	0
89	20240227	173100	163417730	2970	2970	2970	2970	0
90	20240227	173000	163417730	2970	2970	2970	2970	0
91	20240227	172900	163417730	2970	2970	2970	2970	0
92	20240227	172800	163417730	2970	2970	2970	2970	2637
93	20240227	172700	163417730	2970	2970	2970	2970	0
94	20240227	172600	163417730	2970	2970	2970	2970	0
95	20240227	172500	163417730	2970	2970	2970	2970	0
96	20240227	172400	163417730	2970	2970	2970	2970	0
97	20240227	172300	163417730	2970	2970	2970	2970	0
98	20240227	172200	163417730	2970	2970	2970	2970	0
99	20240227	172100	163417730	2970	2970	2970	2970	0
100	20240227	172000	163417730	2970	2970	2970	2970	0
101	20240227	171900	163417730	2970	2970	2970	2970	0
102	20240227	171800	163417730	2970	2970	2970	2970	0
103	20240227	171700	163417730	2970	2970	2970	2970	0
104	20240227	171600	163417730	2970	2970	2970	2970	0
105	20240227	171500	163417730	2970	2970	2970	2970	0
106	20240227	171400	163417730	2970	2970	2970	2970	0
107	20240227	171300	163417730	2970	2970	2970	2970	0
108	20240227	171200	163417730	2970	2970	2970	2970	0
109	20240227	171100	163417730	2970	2970	2970	2970	0
110	20240227	171000	163417730	2970	2970	2970	2970	0
111	20240227	170900	163417730	2970	2970	2970	2970	0
112	20240227	170800	163417730	2970	2970	2970	2970	0
113	20240227	170700	163417730	2970	2970	2970	2970	0
114	20240227	170600	163417730	2970	2970	2970	2970	0
115	20240227	170500	163417730	2970	2970	2970	2970	0
116	20240227	170400	163417730	2970	2970	2970	2970	0
117	20240227	170300	163417730	2970	2970	2970	2970	0
118	20240227	170200	163417730	2970	2970	2970	2970	0
119	20240227	170100	163417730	2970	2970	2970	2970	0
120	20240227	170000	163417730	2970	2970	2970	2970	0
121	20240227	165900	163417730	2970	2970	2970	2970	0
122	20240227	165800	163417730	2970	2970	2970	2970	2637
123	20240227	165700	163417730	2970	2970	2970	2970	0
124	20240227	165600	163417730	2970	2970	2970	2970	0
125	20240227	165500	163417730	2970	2970	2970	2970	0
126	20240227	165400	163417730	2970	2970	2970	2970	0
127	20240227	165300	163417730	2970	2970	2970	2970	0
128	20240227	165200	163417730	2970	2970	2970	2970	0
129	20240227	165100	163417730	2970	2970	2970	2970	0
130	20240227	165000	163417730	2970	2970	2970	2970	0
131	20240227	164900	163417730	2970	2970	2970	2970	0
132	20240227	164800	163417730	2970	2970	2970	2970	0
133	20240227	164700	163417730	2970	2970	2970	2970	0
134	20240227	164600	163417730	2970	2970	2970	2970	0
135	20240227	164500	163417730	2970	2970	2970	2970	0
136	20240227	164400	163417730	2970	2970	2970	2970	0
137	20240227	164300	163417730	2970	2970	2970	2970	0
138	20240227	164200	163417730	2970	2970	2970	2970	0
139	20240227	164100	163417730	2970	2970	2970	2970	0
140	20240227	164000	163417730	2970	2970	2970	2970	0
141	20240227	163900	163417730	2970	2970	2970	2970	0
142	20240227	163800	163417730	2970	2970	2970	2970	0
143	20240227	163700	163417730	2970	2970	2970	2970	0
144	20240227	163600	163417730	2970	2970	2970	2970	0
145	20240227	163500	163417730	2970	2970	2970	2970	0
146	20240227	163400	163417730	2970	2970	2970	2970	0
147	20240227	163300	163417730	2970	2970	2970	2970	0
148	20240227	163200	163417730	2970	2970	2970	2970	0
149	20240227	163100	163417730	2970	2970	2970	2970	0
150	20240227	163000	163417730	2970	2970	2970	2970	0
151	20240227	162900	163417730	2970	2970	2970	2970	0
152	20240227	162800	163417730	2970	2970	2970	2970	2637
153	20240227	162700	163417730	2970	2970	2970	2970	0
154	20240227	162600	163417730	2970	2970	2970	2970	0
155	20240227	162500	163417730	2970	2970	2970	2970	0
156	20240227	162400	163417730	2970	2970	2970	2970	0
157	20240227	162300	163417730	2970	2970	2970	2970	0
158	20240227	162200	163417730	2970	2970	2970	2970	0
159	20240227	162100	163417730	2970	2970	2970	2970	0
160	20240227	162000	163417730	2970	2970	2970	2970	0
161	20240227	161900	163417730	2970	2970	2970	2970	0
162	20240227	161800	163417730	2970	2970	2970	2970	0
163	20240227	161700	163417730	2970	2970	2970	2970	0
164	20240227	161600	163417730	2970	2970	2970	2970	0
165	20240227	161500	163417730	2970	2970	2970	2970	0
166	20240227	161400	163417730	2970	2970	2970	2970	0
167	20240227	161300	163417730	2970	2970	2970	2970	0
168	20240227	161200	163417730	2970	2970	2970	2970	0
169	20240227	161100	163417730	2970	2970	2970	2970	0
170	20240227	161000	163417730	2970	2970	2970	2970	0
171	20240227	160900	163417730	2970	2970	2970	2970	0
172	20240227	160800	163417730	2970	2970	2970	2970	0
173	20240227	160700	163417730	2970	2970	2970	2970	0
174	20240227	160600	163417730	2970	2970	2970	2970	0
175	20240227	160500	163417730	2970	2970	2970	2970	0
176	20240227	160400	163417730	2970	2970	2970	2970	0
177	20240227	160300	163417730	2970	2970	2970	2970	0
178	20240227	160200	163417730	2970	2970	2970	2970	0
179	20240227	160100	163417730	2970	2970	2970	2970	0
180	20240227	160000	163417730	2970	2970	2970	2970	0
181	20240227	155900	163417730	2970	2970	2970	2970	0
182	20240227	155800	163417730	2970	2970	2970	2970	2637
183	20240227	155700	163417730	2970	2970	2970	2970	0
184	20240227	155600	163417730	2970	2970	2970	2970	0
185	20240227	155500	163417730	2970	2970	2970	2970	0
186	20240227	155400	163417730	2970	2970	2970	2970	0
187	20240227	155300	163417730	2970	2970	2970	2970	0
188	20240227	155200	163417730	2970	2970	2970	2970	0
189	20240227	155100	163417730	2970	2970	2970	2970	0
190	20240227	155000	163417730	2970	2970	2970	2970	0
191	20240227	154900	163417730	2970	2970	2970	2970	0
192	20240227	154800	163417730	2970	2970	2970	2970	0
193	20240227	154700	163417730	2970	2970	2970	2970	0
194	20240227	154600	163417730	2970	2970	2970	2970	0
195	20240227	154500	163417730	2970	2970	2970	2970	0
196	20240227	154400	163417730	2970	2970	2970	2970	0
197	20240227	154300	163417730	2970	2970	2970	2970	0
198	20240227	154200	163417730	2970	2970	2970	2970	0
199	20240227	154100	163417730	2970	2970	2970	2970	0
200	20240227	154000	163417730	2970	2970	2970	2970	0
201	20240227	153900	163417730	2970	2970	2970	2970	0
202	20240227	153800	163417730	2970	2970	2970	2970	0
203	20240227	153700	163417730	2970	2970	2970	2970	0
204	20240227	153600	163417730	2970	2970	2970	2970	0
205	20240227	153500	163417730	2970	2970	2970	2970	0
206	20240227	153400	163417730	2970	2970	2970	2970	0
207	20240227	153300	163417730	2970	2970	2970	2970	0
208	20240227	153200	163417730	2970	2970	2970	2970	0
209	20240227	153100	163417730	2970	2970	2970	2970	0
210	20240227	153000	163417730	2970	2970	2970	2970	2637
211	20240227	152900	155585840	2980	2980	2980	2980	0
212	20240227	152800	155585840	2980	2980	2980	2980	0
213	20240227	152700	155585840	2980	2980	2980	2980	0
214	20240227	152600	155585840	2980	2980	2980	2980	0
215	20240227	152500	155585840	2980	2980	2980	2980	0
216	20240227	152400	155585840	2980	2980	2980	2980	0
217	20240227	152300	155585840	2980	2980	2980	2980	0
218	20240227	152200	155585840	2980	2980	2980	2980	0
219	20240227	152100	155585840	2980	2980	2980	2980	0
220	20240227	152000	155585840	2980	2980	2980	2980	0
221	20240227	151900	155585840	2980	2980	2980	2980	0
222	20240227	151800	155585840	2980	2980	2980	2980	12
223	20240227	151700	155550080	2980	2980	2980	2980	0
224	20240227	151600	155550080	2980	2980	2980	2980	0
225	20240227	151500	155550080	2980	2980	2980	2980	1
226	20240227	151400	155547100	2980	2980	2980	2980	45
227	20240227	151300	155413000	2990	2985	2990	2985	4
228	20240227	151200	155401045	2980	2980	2980	2980	1
229	20240227	151100	155398065	2990	2990	2990	2990	53
230	20240227	151000	155239595	2990	2990	2990	2990	0
231	20240227	150900	155239595	2990	2990	2990	2990	1
232	20240227	150800	155236605	2990	2990	2990	2990	0
233	20240227	150700	155236605	2990	2990	2990	2990	1
234	20240227	150600	155233615	2990	2990	2990	2990	0
235	20240227	150500	155233615	2990	2990	2990	2990	0
236	20240227	150400	155233615	2990	2990	2990	2990	10
237	20240227	150300	155203715	2980	2980	2980	2980	0
238	20240227	150200	155203715	2980	2980	2980	2980	0
239	20240227	150100	155203715	2980	2980	2980	2980	0
240	20240227	150000	155203715	2980	2980	2980	2980	0
241	20240227	145900	155203715	2980	2980	2980	2980	0
242	20240227	145800	155203715	2980	2980	2980	2980	7
243	20240227	145700	155182855	2980	2990	2990	2980	52
244	20240227	145600	155027385	2980	2980	2980	2980	0
245	20240227	145500	155027385	2980	2980	2980	2980	1
246	20240227	145400	155024405	2980	2980	2980	2980	1
247	20240227	145300	155021425	2990	2990	2990	2990	40
248	20240227	145200	154901825	2990	2990	2990	2990	12
249	20240227	145100	154865945	2980	2980	2980	2980	0
250	20240227	145000	154865945	2980	2980	2980	2980	0
251	20240227	144900	154865945	2980	2980	2980	2980	2
252	20240227	144800	154859985	2980	2990	2990	2980	120
253	20240227	144700	154501265	2990	2990	2990	2990	100
254	20240227	144600	154202265	2995	2995	2995	2995	5
255	20240227	144500	154187290	2995	2995	2995	2995	0
256	20240227	144400	154187290	2995	2995	2995	2995	0
257	20240227	144300	154187290	2995	2995	2995	2995	5
258	20240227	144200	154172315	2995	2995	2995	2995	0
259	20240227	144100	154172315	2995	2995	2995	2995	0
260	20240227	144000	154172315	2995	2995	2995	2995	0
261	20240227	143900	154172315	2995	2995	2995	2995	0
262	20240227	143800	154172315	2995	2995	2995	2995	0
263	20240227	143700	154172315	2995	2995	2995	2995	0
264	20240227	143600	154172315	2995	2995	2995	2995	2
265	20240227	143500	154166325	2995	2995	2995	2995	0
266	20240227	143400	154166325	2995	2995	2995	2995	0
267	20240227	143300	154166325	2995	2995	2995	2995	0
268	20240227	143200	154166325	2995	2995	2995	2995	0
269	20240227	143100	154166325	2995	2995	2995	2995	0
270	20240227	143000	154166325	2995	2995	2995	2995	0
271	20240227	142900	154166325	2995	2995	2995	2995	0
272	20240227	142800	154166325	2995	2995	2995	2995	359
273	20240227	142700	153091120	2995	2990	2995	2990	661
274	20240227	142600	151111440	2995	2990	2995	2990	438
275	20240227	142500	149800535	2995	2995	2995	2995	13
276	20240227	142400	149761600	2980	2980	2980	2980	12
277	20240227	142300	149725840	2980	2980	2980	2980	0
278	20240227	142200	149725840	2980	2980	2980	2980	0
279	20240227	142100	149725840	2980	2980	2980	2980	0
280	20240227	142000	149725840	2980	2980	2980	2980	0
281	20240227	141900	149725840	2980	2980	2980	2980	0
282	20240227	141800	149725840	2980	2980	2980	2980	0
283	20240227	141700	149725840	2980	2980	2980	2980	0
284	20240227	141600	149725840	2980	2980	2980	2980	0
285	20240227	141500	149725840	2980	2980	2980	2980	0
286	20240227	141400	149725840	2980	2980	2980	2980	0
287	20240227	141300	149725840	2980	2980	2980	2980	0
288	20240227	141200	149725840	2980	2980	2980	2980	10
289	20240227	141100	149696040	2985	2985	2985	2985	0
290	20240227	141000	149696040	2985	2985	2985	2985	0
291	20240227	140900	149696040	2985	2985	2985	2985	0
292	20240227	140800	149696040	2985	2985	2985	2985	0
293	20240227	140700	149696040	2985	2985	2985	2985	2977
294	20240227	140600	140809695	2985	2985	2985	2985	0
295	20240227	140500	140809695	2985	2985	2985	2985	10
296	20240227	140400	140779845	2990	2990	2990	2990	2000
297	20240227	140300	134799845	2990	2985	2990	2985	4065
298	20240227	140200	122645500	2985	2970	2985	2970	951
299	20240227	140100	119820365	2970	2970	2970	2970	22
300	20240227	140000	119755025	2970	2970	2970	2970	0
301	20240227	135900	119755025	2970	2970	2970	2970	0
302	20240227	135800	119755025	2970	2970	2970	2970	0
303	20240227	135700	119755025	2970	2970	2970	2970	0
304	20240227	135600	119755025	2970	2970	2970	2970	0
305	20240227	135500	119755025	2970	2970	2970	2970	0
306	20240227	135400	119755025	2970	2970	2970	2970	0
307	20240227	135300	119755025	2970	2970	2970	2970	0
308	20240227	135200	119755025	2970	2970	2970	2970	1
309	20240227	135100	119752055	2970	2970	2970	2970	0
310	20240227	135000	119752055	2970	2970	2970	2970	0
311	20240227	134900	119752055	2970	2970	2970	2970	0
312	20240227	134800	119752055	2970	2965	2970	2965	51
313	20240227	134700	119600835	2965	2965	2965	2965	5
314	20240227	134600	119586010	2970	2970	2970	2970	0
315	20240227	134500	119586010	2970	2970	2970	2970	0
316	20240227	134400	119586010	2970	2970	2970	2970	51
317	20240227	134300	119434540	2970	2970	2970	2970	0
318	20240227	134200	119434540	2970	2970	2970	2970	0
319	20240227	134100	119434540	2970	2970	2970	2970	10
320	20240227	134000	119404840	2965	2965	2965	2965	4
321	20240227	133900	119392980	2970	2970	2970	2970	0
322	20240227	133800	119392980	2970	2970	2970	2970	72
323	20240227	133700	119179140	2970	2970	2970	2970	0
324	20240227	133600	119179140	2970	2970	2970	2970	0
325	20240227	133500	119179140	2970	2970	2970	2970	0
326	20240227	133400	119179140	2970	2970	2970	2970	0
327	20240227	133300	119179140	2970	2970	2970	2970	0
328	20240227	133200	119179140	2970	2970	2970	2970	3
329	20240227	133100	119170230	2970	2970	2970	2970	17
330	20240227	133000	119119740	2970	2965	2970	2965	142
331	20240227	132900	118698060	2970	2970	2970	2970	40
332	20240227	132800	118579260	2970	2970	2970	2970	0
333	20240227	132700	118579260	2970	2970	2970	2970	0
334	20240227	132600	118579260	2970	2970	2970	2970	0
335	20240227	132500	118579260	2970	2970	2970	2970	20
336	20240227	132400	118519860	2970	2970	2970	2970	10
337	20240227	132300	118490160	2970	2970	2970	2970	0
338	20240227	132200	118490160	2970	2970	2970	2970	0
339	20240227	132100	118490160	2970	2970	2970	2970	0
340	20240227	132000	118490160	2970	2970	2970	2970	298
341	20240227	131900	117605100	2970	2970	2970	2970	30
342	20240227	131800	117516000	2970	2970	2970	2970	2
343	20240227	131700	117510060	2970	2970	2970	2970	0
344	20240227	131600	117510060	2970	2970	2970	2970	211
345	20240227	131500	116883390	2970	2970	2970	2970	10
346	20240227	131400	116853690	2970	2970	2970	2970	0
347	20240227	131300	116853690	2970	2970	2970	2970	23
348	20240227	131200	116785380	2970	2970	2970	2970	170
349	20240227	131100	116280480	2965	2965	2965	2965	0
350	20240227	131000	116280480	2965	2965	2965	2965	150
351	20240227	130900	115835730	2965	2965	2965	2965	243
352	20240227	130800	115115235	2970	2970	2970	2970	100
353	20240227	130700	114818235	2970	2970	2970	2970	0
354	20240227	130600	114818235	2970	2965	2970	2965	202
355	20240227	130500	114218795	2970	2970	2970	2970	10
356	20240227	130400	114189095	2970	2970	2970	2970	0
357	20240227	130300	114189095	2970	2970	2970	2970	0
358	20240227	130200	114189095	2970	2970	2970	2970	0
359	20240227	130100	114189095	2970	2970	2970	2970	0
360	20240227	130000	114189095	2970	2970	2970	2970	76
361	20240227	125900	113963375	2970	2970	2970	2970	449
362	20240227	125800	112629845	2970	2970	2970	2970	500
363	20240227	125700	111144845	2970	2970	2970	2970	1
364	20240227	125600	111141875	2970	2970	2970	2970	0
365	20240227	125500	111141875	2970	2970	2970	2970	0
366	20240227	125400	111141875	2970	2970	2970	2970	0
367	20240227	125300	111141875	2970	2970	2970	2970	0
368	20240227	125200	111141875	2970	2970	2970	2970	0
369	20240227	125100	111141875	2970	2970	2970	2970	0
370	20240227	125000	111141875	2970	2970	2970	2970	0
371	20240227	124900	111141875	2970	2970	2970	2970	0
372	20240227	124800	111141875	2970	2970	2970	2970	4
373	20240227	124700	111129995	2970	2970	2970	2970	20
374	20240227	124600	111070595	2970	2970	2970	2970	336
375	20240227	124500	110072675	2970	2970	2970	2970	0
376	20240227	124400	110072675	2970	2970	2970	2970	117
377	20240227	124300	109725185	2965	2970	2970	2965	556
378	20240227	124200	108075135	2975	2975	2975	2975	50
379	20240227	124100	107926385	2965	2965	2965	2965	0
380	20240227	124000	107926385	2965	2965	2965	2965	0
381	20240227	123900	107926385	2965	2965	2965	2965	0
382	20240227	123800	107926385	2965	2965	2965	2965	2
383	20240227	123700	107920455	2965	2965	2965	2965	3
384	20240227	123600	107911560	2970	2970	2970	2970	0
385	20240227	123500	107911560	2970	2970	2970	2970	65
386	20240227	123400	107718510	2975	2970	2975	2970	1580
387	20240227	123300	103025765	2970	2970	2970	2970	3
388	20240227	123200	103016855	2970	2970	2970	2970	2
389	20240227	123100	103010915	2970	2965	2970	2965	1802
390	20240227	123000	97667480	2970	2970	2970	2970	0
391	20240227	122900	97667480	2970	2970	2970	2970	31
392	20240227	122800	97575410	2970	2970	2970	2970	1
393	20240227	122700	97572440	2970	2970	2970	2970	5
394	20240227	122600	97557590	2970	2970	2970	2970	8
395	20240227	122500	97533830	2970	2970	2970	2970	66
396	20240227	122400	97337810	2970	2970	2970	2970	40
397	20240227	122300	97219010	2970	2970	2970	2970	0
398	20240227	122200	97219010	2970	2970	2970	2970	1812
399	20240227	122100	91837370	2975	2975	2975	2975	0
400	20240227	122000	91837370	2975	2975	2975	2975	293
401	20240227	121900	90965695	2970	2970	2970	2970	0
402	20240227	121800	90965695	2970	2970	2970	2970	1500
403	20240227	121700	86510695	2975	2975	2975	2975	0
404	20240227	121600	86510695	2975	2975	2975	2975	33
405	20240227	121500	86412520	2975	2975	2975	2975	0
406	20240227	121400	86412520	2975	2975	2975	2975	30
407	20240227	121300	86323270	2975	2975	2975	2975	300
408	20240227	121200	85430770	2975	2975	2975	2975	2
409	20240227	121100	85424820	2975	2975	2975	2975	0
410	20240227	121000	85424820	2975	2975	2975	2975	0
411	20240227	120900	85424820	2975	2975	2975	2975	102
412	20240227	120800	85121370	2970	2970	2970	2970	0
413	20240227	120700	85121370	2970	2970	2970	2970	21
414	20240227	120600	85059000	2970	2970	2970	2970	0
415	20240227	120500	85059000	2970	2970	2970	2970	0
416	20240227	120400	85059000	2970	2970	2970	2970	0
417	20240227	120300	85059000	2970	2970	2970	2970	0
418	20240227	120200	85059000	2970	2970	2970	2970	0
419	20240227	120100	85059000	2970	2970	2970	2970	0
420	20240227	120000	85059000	2970	2970	2970	2970	0
421	20240227	115900	85059000	2970	2970	2970	2970	0
422	20240227	115800	85059000	2970	2970	2970	2970	0
423	20240227	115700	85059000	2970	2970	2980	2970	47
424	20240227	115600	84919080	2975	2975	2975	2975	0
425	20240227	115500	84919080	2975	2975	2975	2975	0
426	20240227	115400	84919080	2975	2980	2980	2975	421
427	20240227	115300	83666290	2980	2980	2980	2980	381
428	20240227	115200	82530910	2980	2980	2980	2980	0
429	20240227	115100	82530910	2980	2980	2980	2980	68
430	20240227	115000	82328270	2980	2980	2980	2980	64
431	20240227	114900	82137550	2980	2980	2980	2980	0
432	20240227	114800	82137550	2980	2980	2980	2980	0
433	20240227	114700	82137550	2980	2980	2980	2980	33
434	20240227	114600	82039210	2975	2975	2975	2975	0
435	20240227	114500	82039210	2975	2975	2975	2975	0
436	20240227	114400	82039210	2975	2975	2975	2975	69
437	20240227	114300	81833935	2975	2975	2975	2975	734
438	20240227	114200	79650285	2975	2975	2975	2975	0
439	20240227	114100	79650285	2975	2975	2975	2975	0
440	20240227	114000	79650285	2975	2975	2975	2975	0
441	20240227	113900	79650285	2975	2975	2975	2975	0
442	20240227	113800	79650285	2975	2975	2975	2975	0
443	20240227	113700	79650285	2975	2975	2975	2975	10
444	20240227	113600	79620535	2975	2975	2975	2975	0
445	20240227	113500	79620535	2975	2975	2975	2975	10
446	20240227	113400	79590785	2970	2975	2975	2970	520
447	20240227	113300	78046335	2975	2975	2975	2975	3
448	20240227	113200	78037410	2970	2970	2970	2970	0
449	20240227	113100	78037410	2970	2970	2970	2970	0
450	20240227	113000	78037410	2970	2970	2970	2970	16
451	20240227	112900	77989890	2970	2970	2970	2970	0
452	20240227	112800	77989890	2970	2970	2970	2970	2
453	20240227	112700	77983950	2975	2975	2975	2975	5
454	20240227	112600	77969075	2975	2970	2975	2970	4
455	20240227	112500	77957180	2970	2970	2970	2970	2759
456	20240227	112400	69762950	2970	2970	2970	2970	513
457	20240227	112300	68239340	2975	2975	2975	2975	0
458	20240227	112200	68239340	2975	2975	2975	2975	0
459	20240227	112100	68239340	2975	2975	2975	2975	0
460	20240227	112000	68239340	2975	2975	2975	2975	293
461	20240227	111900	67367665	2975	2975	2975	2975	6
462	20240227	111800	67349815	2975	2975	2975	2975	4
463	20240227	111700	67337915	2970	2970	2970	2970	0
464	20240227	111600	67337915	2970	2970	2970	2970	0
465	20240227	111500	67337915	2970	2970	2970	2970	0
466	20240227	111400	67337915	2970	2970	2970	2970	511
467	20240227	111300	65820245	2970	2970	2970	2970	5
468	20240227	111200	65805395	2980	2975	2980	2975	259
469	20240227	111100	65034865	2975	2975	2975	2975	100
470	20240227	111000	64737365	2975	2975	2975	2975	31
471	20240227	110900	64645140	2975	2975	2975	2975	37
472	20240227	110800	64535065	2975	2975	2975	2975	0
473	20240227	110700	64535065	2975	2975	2975	2975	108
474	20240227	110600	64213765	2975	2975	2975	2975	17
475	20240227	110500	64163190	2975	2975	2975	2975	0
476	20240227	110400	64163190	2975	2975	2975	2970	265
477	20240227	110300	63375645	2970	2970	2970	2970	0
478	20240227	110200	63375645	2970	2975	2975	2970	24
479	20240227	110100	63304295	2975	2975	2975	2975	5
480	20240227	110000	63289420	2975	2975	2975	2970	610
481	20240227	105900	61474945	2975	2975	2975	2975	45
482	20240227	105800	61341070	2975	2975	2975	2975	106
483	20240227	105700	61025720	2975	2975	2975	2975	1
484	20240227	105600	61022745	2970	2975	2975	2970	316
485	20240227	105500	60083155	2975	2975	2975	2975	14
486	20240227	105400	60041505	2975	2975	2975	2970	506
487	20240227	105300	58538675	2970	2970	2970	2970	300
488	20240227	105200	57647675	2965	2980	2980	2965	5861
489	20240227	105100	40232950	2975	2985	2985	2975	2196
490	20240227	105000	33688975	2985	2985	2985	2985	0
491	20240227	104900	33688975	2985	2985	2985	2985	0
492	20240227	104800	33688975	2985	2990	2990	2985	511
493	20240227	104700	32163540	2990	2990	2990	2990	0
494	20240227	104600	32163540	2990	2990	2990	2990	0
495	20240227	104500	32163540	2990	2990	2990	2990	0
496	20240227	104400	32163540	2990	2990	2990	2990	12
497	20240227	104300	32127660	2990	2990	2990	2990	0
498	20240227	104200	32127660	2990	2990	2990	2990	0
499	20240227	104100	32127660	2990	2990	2990	2990	0
500	20240227	104000	32127660	2990	2990	2990	2990	0
501	20240227	103900	32127660	2990	2990	2990	2990	0
502	20240227	103800	32127660	2990	2990	2990	2990	0
503	20240227	103700	32127660	2990	2990	2990	2990	0
504	20240227	103600	32127660	2990	2990	2990	2990	0
505	20240227	103500	32127660	2990	2990	2990	2990	0
506	20240227	103400	32127660	2990	2990	2990	2990	219
507	20240227	103300	31472850	2995	2995	2995	2995	10
508	20240227	103200	31442900	2990	2990	2990	2990	0
509	20240227	103100	31442900	2990	2990	2990	2990	0
510	20240227	103000	31442900	2990	2990	2990	2990	0
511	20240227	102900	31442900	2990	2990	2990	2990	0
512	20240227	102800	31442900	2990	2990	2990	2990	0
513	20240227	102700	31442900	2990	2990	2990	2990	0
514	20240227	102600	31442900	2990	2990	2990	2990	0
515	20240227	102500	31442900	2990	2990	2990	2990	0
516	20240227	102400	31442900	2990	2990	2990	2990	23
517	20240227	102300	31374130	2990	2990	2990	2990	0
518	20240227	102200	31374130	2990	2990	2990	2990	0
519	20240227	102100	31374130	2990	3000	3000	2990	218
520	20240227	102000	30722260	2995	2995	2995	2995	320
521	20240227	101900	29763860	2990	2990	2990	2990	0
522	20240227	101800	29763860	2990	2990	2990	2990	0
523	20240227	101700	29763860	2990	2990	2990	2990	27
524	20240227	101600	29683130	2995	2995	2995	2995	0
525	20240227	101500	29683130	2995	2995	2995	2995	1
526	20240227	101400	29680135	2995	2995	2995	2995	1
527	20240227	101300	29677140	2990	2990	2990	2990	0
528	20240227	101200	29677140	2990	2990	2990	2990	0
529	20240227	101100	29677140	2990	2990	2990	2990	0
530	20240227	101000	29677140	2990	2990	2990	2990	242
531	20240227	100900	28953560	2995	2995	2995	2995	0
532	20240227	100800	28953560	2995	2995	2995	2995	10
533	20240227	100700	28923610	2995	2995	2995	2995	1
534	20240227	100600	28920615	2990	2990	2990	2990	0
535	20240227	100500	28920615	2990	2990	2990	2990	0
536	20240227	100400	28920615	2990	2990	2990	2990	0
537	20240227	100300	28920615	2990	2990	2990	2990	3513
538	20240227	100200	18416745	2990	2990	2990	2990	0
539	20240227	100100	18416745	2990	2990	2990	2990	0
540	20240227	100000	18416745	2990	2990	2990	2990	0
541	20240227	095900	18416745	2990	2990	2990	2990	0
542	20240227	095800	18416745	2990	2990	2990	2990	0
543	20240227	095700	18416745	2990	2990	2990	2990	0
544	20240227	095600	18416745	2990	2990	2990	2990	0
545	20240227	095500	18416745	2990	2990	2990	2990	0
546	20240227	095400	18416745	2990	2990	2990	2990	300
547	20240227	095300	17519745	2995	2995	2995	2995	300
548	20240227	095200	16621245	3000	3000	3000	3000	0
549	20240227	095100	16621245	3000	3000	3000	3000	0
550	20240227	095000	16621245	3000	3000	3000	3000	0
551	20240227	094900	16621245	3000	3000	3000	3000	0
552	20240227	094800	16621245	3000	3000	3000	3000	200
553	20240227	094700	16021245	3000	3000	3000	3000	0
554	20240227	094600	16021245	3000	3000	3000	3000	0
555	20240227	094500	16021245	3000	3000	3000	3000	0
556	20240227	094400	16021245	3000	3000	3000	3000	0
557	20240227	094300	16021245	3000	3000	3000	3000	0
558	20240227	094200	16021245	3000	3000	3000	3000	105
559	20240227	094100	15706245	3000	3000	3000	3000	5
560	20240227	094000	15691245	3000	3000	3000	3000	9
561	20240227	093900	15664245	3000	3000	3000	3000	1
562	20240227	093800	15661245	3000	3000	3000	3000	10
563	20240227	093700	15631245	3000	3000	3000	3000	5
564	20240227	093600	15616245	3000	3000	3000	3000	1
565	20240227	093500	15613245	2995	2995	2995	2995	0
566	20240227	093400	15613245	2995	2995	2995	2995	0
567	20240227	093300	15613245	2995	2995	2995	2995	4
568	20240227	093200	15601265	2995	2995	2995	2995	159
569	20240227	093100	15125060	2990	2990	2990	2990	1
570	20240227	093000	15122070	2995	2995	2995	2995	0
571	20240227	092900	15122070	2995	2995	2995	2995	0
572	20240227	092800	15122070	2995	2995	2995	2995	13
573	20240227	092700	15083135	2995	2995	2995	2995	0
574	20240227	092600	15083135	2995	2995	2995	2995	0
575	20240227	092500	15083135	2995	2995	2995	2995	0
576	20240227	092400	15083135	2995	2995	2995	2995	0
577	20240227	092300	15083135	2995	2995	2995	2995	1
578	20240227	092200	15080140	2995	2995	2995	2995	0
579	20240227	092100	15080140	2995	2995	2995	2995	0
580	20240227	092000	15080140	2995	2995	2995	2995	292
581	20240227	091900	14205600	2995	2995	2995	2995	0
582	20240227	091800	14205600	2995	2995	2995	2995	11
583	20240227	091700	14172655	2995	2995	2995	2995	0
584	20240227	091600	14172655	2995	2995	2995	2995	0
585	20240227	091500	14172655	2995	2995	2995	2995	0
586	20240227	091400	14172655	2995	2995	2995	2995	0
587	20240227	091300	14172655	2995	2995	2995	2995	237
588	20240227	091200	13462840	2990	2990	2990	2990	4
589	20240227	091100	13450880	2990	2990	2990	2990	0
590	20240227	091000	13450880	2990	2990	2990	2990	875
591	20240227	090900	10834630	2995	2995	2995	2995	20
592	20240227	090800	10774730	2995	2995	2995	2995	0
593	20240227	090700	10774730	2995	2980	2995	2975	1058
594	20240227	090600	7622160	2980	2990	2990	2980	1267
595	20240227	090500	3840640	2990	2990	2990	2990	431
596	20240227	090400	2551950	3000	3000	3000	3000	0
597	20240227	090300	2551950	3000	2995	3000	2995	12
598	20240227	090200	2516000	2995	2995	2995	2995	0
599	20240227	090100	2516000	2995	2995	2995	2995	0
600	20240227	090000	2516000	2995	3015	3015	2995	837