KissMeData/138070/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201900	654627030	2705	2705	2705	2705	16112
3	20240227	201800	654627030	2705	2705	2705	2705	0
4	20240227	201700	654627030	2705	2705	2705	2705	0
5	20240227	201600	654627030	2705	2705	2705	2705	0
6	20240227	201500	654627030	2705	2705	2705	2705	0
7	20240227	201400	654627030	2705	2705	2705	2705	0
8	20240227	201300	654627030	2705	2705	2705	2705	0
9	20240227	201200	654627030	2705	2705	2705	2705	0
10	20240227	201100	654627030	2705	2705	2705	2705	0
11	20240227	201000	654627030	2705	2705	2705	2705	0
12	20240227	200900	654627030	2705	2705	2705	2705	0
13	20240227	200800	654627030	2705	2705	2705	2705	0
14	20240227	200700	654627030	2705	2705	2705	2705	0
15	20240227	200600	654627030	2705	2705	2705	2705	0
16	20240227	200500	654627030	2705	2705	2705	2705	0
17	20240227	200400	654627030	2705	2705	2705	2705	0
18	20240227	200300	654627030	2705	2705	2705	2705	0
19	20240227	200200	654627030	2705	2705	2705	2705	0
20	20240227	200100	654627030	2705	2705	2705	2705	0
21	20240227	200000	654627030	2705	2705	2705	2705	0
22	20240227	195900	654627030	2705	2705	2705	2705	0
23	20240227	195800	654627030	2705	2705	2705	2705	0
24	20240227	195700	654627030	2705	2705	2705	2705	0
25	20240227	195600	654627030	2705	2705	2705	2705	0
26	20240227	195500	654627030	2705	2705	2705	2705	0
27	20240227	195400	654627030	2705	2705	2705	2705	0
28	20240227	195300	654627030	2705	2705	2705	2705	0
29	20240227	195200	654627030	2705	2705	2705	2705	0
30	20240227	195100	654627030	2705	2705	2705	2705	0
31	20240227	195000	654627030	2705	2705	2705	2705	0
32	20240227	194900	654627030	2705	2705	2705	2705	16112
33	20240227	194800	654627030	2705	2705	2705	2705	0
34	20240227	194700	654627030	2705	2705	2705	2705	0
35	20240227	194600	654627030	2705	2705	2705	2705	0
36	20240227	194500	654627030	2705	2705	2705	2705	0
37	20240227	194400	654627030	2705	2705	2705	2705	0
38	20240227	194300	654627030	2705	2705	2705	2705	0
39	20240227	194200	654627030	2705	2705	2705	2705	0
40	20240227	194100	654627030	2705	2705	2705	2705	0
41	20240227	194000	654627030	2705	2705	2705	2705	0
42	20240227	193900	654627030	2705	2705	2705	2705	0
43	20240227	193800	654627030	2705	2705	2705	2705	0
44	20240227	193700	654627030	2705	2705	2705	2705	0
45	20240227	193600	654627030	2705	2705	2705	2705	0
46	20240227	193500	654627030	2705	2705	2705	2705	0
47	20240227	193400	654627030	2705	2705	2705	2705	0
48	20240227	193300	654627030	2705	2705	2705	2705	0
49	20240227	193200	654627030	2705	2705	2705	2705	0
50	20240227	193100	654627030	2705	2705	2705	2705	0
51	20240227	193000	654627030	2705	2705	2705	2705	0
52	20240227	192900	654627030	2705	2705	2705	2705	0
53	20240227	192800	654627030	2705	2705	2705	2705	0
54	20240227	192700	654627030	2705	2705	2705	2705	0
55	20240227	192600	654627030	2705	2705	2705	2705	0
56	20240227	192500	654627030	2705	2705	2705	2705	0
57	20240227	192400	654627030	2705	2705	2705	2705	0
58	20240227	192300	654627030	2705	2705	2705	2705	0
59	20240227	192200	654627030	2705	2705	2705	2705	0
60	20240227	192100	654627030	2705	2705	2705	2705	0
61	20240227	192000	654627030	2705	2705	2705	2705	0
62	20240227	191900	654627030	2705	2705	2705	2705	16112
63	20240227	191800	654627030	2705	2705	2705	2705	0
64	20240227	191700	654627030	2705	2705	2705	2705	0
65	20240227	191600	654627030	2705	2705	2705	2705	0
66	20240227	191500	654627030	2705	2705	2705	2705	0
67	20240227	191400	654627030	2705	2705	2705	2705	0
68	20240227	191300	654627030	2705	2705	2705	2705	0
69	20240227	191200	654627030	2705	2705	2705	2705	0
70	20240227	191100	654627030	2705	2705	2705	2705	0
71	20240227	191000	654627030	2705	2705	2705	2705	0
72	20240227	190900	654627030	2705	2705	2705	2705	0
73	20240227	190800	654627030	2705	2705	2705	2705	0
74	20240227	190700	654627030	2705	2705	2705	2705	0
75	20240227	190600	654627030	2705	2705	2705	2705	0
76	20240227	190500	654627030	2705	2705	2705	2705	0
77	20240227	190400	654627030	2705	2705	2705	2705	0
78	20240227	190300	654627030	2705	2705	2705	2705	0
79	20240227	190200	654627030	2705	2705	2705	2705	0
80	20240227	190100	654627030	2705	2705	2705	2705	0
81	20240227	190000	654627030	2705	2705	2705	2705	0
82	20240227	185900	654627030	2705	2705	2705	2705	0
83	20240227	185800	654627030	2705	2705	2705	2705	0
84	20240227	185700	654627030	2705	2705	2705	2705	0
85	20240227	185600	654627030	2705	2705	2705	2705	0
86	20240227	185500	654627030	2705	2705	2705	2705	0
87	20240227	185400	654627030	2705	2705	2705	2705	0
88	20240227	185300	654627030	2705	2705	2705	2705	0
89	20240227	185200	654627030	2705	2705	2705	2705	0
90	20240227	185100	654627030	2705	2705	2705	2705	0
91	20240227	185000	654627030	2705	2705	2705	2705	0
92	20240227	184900	654627030	2705	2705	2705	2705	16112
93	20240227	184800	654627030	2705	2705	2705	2705	0
94	20240227	184700	654627030	2705	2705	2705	2705	0
95	20240227	184600	654627030	2705	2705	2705	2705	0
96	20240227	184500	654627030	2705	2705	2705	2705	0
97	20240227	184400	654627030	2705	2705	2705	2705	0
98	20240227	184300	654627030	2705	2705	2705	2705	0
99	20240227	184200	654627030	2705	2705	2705	2705	0
100	20240227	184100	654627030	2705	2705	2705	2705	0
101	20240227	184000	654627030	2705	2705	2705	2705	0
102	20240227	183900	654627030	2705	2705	2705	2705	0
103	20240227	183800	654627030	2705	2705	2705	2705	0
104	20240227	183700	654627030	2705	2705	2705	2705	0
105	20240227	183600	654627030	2705	2705	2705	2705	0
106	20240227	183500	654627030	2705	2705	2705	2705	0
107	20240227	183400	654627030	2705	2705	2705	2705	0
108	20240227	183300	654627030	2705	2705	2705	2705	0
109	20240227	183200	654627030	2705	2705	2705	2705	0
110	20240227	183100	654627030	2705	2705	2705	2705	0
111	20240227	183000	654627030	2705	2705	2705	2705	0
112	20240227	182900	654627030	2705	2705	2705	2705	0
113	20240227	182800	654627030	2705	2705	2705	2705	0
114	20240227	182700	654627030	2705	2705	2705	2705	0
115	20240227	182600	654627030	2705	2705	2705	2705	0
116	20240227	182500	654627030	2705	2705	2705	2705	0
117	20240227	182400	654627030	2705	2705	2705	2705	0
118	20240227	182300	654627030	2705	2705	2705	2705	0
119	20240227	182200	654627030	2705	2705	2705	2705	0
120	20240227	182100	654627030	2705	2705	2705	2705	0
121	20240227	182000	654627030	2705	2705	2705	2705	0
122	20240227	181900	654627030	2705	2705	2705	2705	16112
123	20240227	181800	654627030	2705	2705	2705	2705	0
124	20240227	181700	654627030	2705	2705	2705	2705	0
125	20240227	181600	654627030	2705	2705	2705	2705	0
126	20240227	181500	654627030	2705	2705	2705	2705	0
127	20240227	181400	654627030	2705	2705	2705	2705	0
128	20240227	181300	654627030	2705	2705	2705	2705	0
129	20240227	181200	654627030	2705	2705	2705	2705	0
130	20240227	181100	654627030	2705	2705	2705	2705	0
131	20240227	181000	654627030	2705	2705	2705	2705	0
132	20240227	180900	654627030	2705	2705	2705	2705	0
133	20240227	180800	654627030	2705	2705	2705	2705	0
134	20240227	180700	654627030	2705	2705	2705	2705	0
135	20240227	180600	654627030	2705	2705	2705	2705	0
136	20240227	180500	654627030	2705	2705	2705	2705	0
137	20240227	180400	654627030	2705	2705	2705	2705	0
138	20240227	180300	654627030	2705	2705	2705	2705	0
139	20240227	180200	654627030	2705	2705	2705	2705	0
140	20240227	180100	654627030	2705	2705	2705	2705	0
141	20240227	180000	654627030	2705	2705	2705	2705	0
142	20240227	175900	654627030	2705	2705	2705	2705	0
143	20240227	175800	654627030	2705	2705	2705	2705	0
144	20240227	175700	654627030	2705	2705	2705	2705	0
145	20240227	175600	654627030	2705	2705	2705	2705	0
146	20240227	175500	654627030	2705	2705	2705	2705	0
147	20240227	175400	654627030	2705	2705	2705	2705	0
148	20240227	175300	654627030	2705	2705	2705	2705	0
149	20240227	175200	654627030	2705	2705	2705	2705	0
150	20240227	175100	654627030	2705	2705	2705	2705	0
151	20240227	175000	654627030	2705	2705	2705	2705	0
152	20240227	174900	654627030	2705	2705	2705	2705	16112
153	20240227	174800	654627030	2705	2705	2705	2705	0
154	20240227	174700	654627030	2705	2705	2705	2705	0
155	20240227	174600	654627030	2705	2705	2705	2705	0
156	20240227	174500	654627030	2705	2705	2705	2705	0
157	20240227	174400	654627030	2705	2705	2705	2705	0
158	20240227	174300	654627030	2705	2705	2705	2705	0
159	20240227	174200	654627030	2705	2705	2705	2705	0
160	20240227	174100	654627030	2705	2705	2705	2705	0
161	20240227	174000	654627030	2705	2705	2705	2705	0
162	20240227	173900	654627030	2705	2705	2705	2705	0
163	20240227	173800	654627030	2705	2705	2705	2705	0
164	20240227	173700	654627030	2705	2705	2705	2705	0
165	20240227	173600	654627030	2705	2705	2705	2705	0
166	20240227	173500	654627030	2705	2705	2705	2705	0
167	20240227	173400	654627030	2705	2705	2705	2705	0
168	20240227	173300	654627030	2705	2705	2705	2705	0
169	20240227	173200	654627030	2705	2705	2705	2705	0
170	20240227	173100	654627030	2705	2705	2705	2705	0
171	20240227	173000	654627030	2705	2705	2705	2705	0
172	20240227	172900	654627030	2705	2705	2705	2705	0
173	20240227	172800	654627030	2705	2705	2705	2705	0
174	20240227	172700	654627030	2705	2705	2705	2705	0
175	20240227	172600	654627030	2705	2705	2705	2705	0
176	20240227	172500	654627030	2705	2705	2705	2705	0
177	20240227	172400	654627030	2705	2705	2705	2705	0
178	20240227	172300	654627030	2705	2705	2705	2705	0
179	20240227	172200	654627030	2705	2705	2705	2705	0
180	20240227	172100	654627030	2705	2705	2705	2705	0
181	20240227	172000	654627030	2705	2705	2705	2705	0
182	20240227	171900	654627030	2705	2705	2705	2705	16112
183	20240227	171800	654627030	2705	2705	2705	2705	0
184	20240227	171700	654627030	2705	2705	2705	2705	0
185	20240227	171600	654627030	2705	2705	2705	2705	0
186	20240227	171500	654627030	2705	2705	2705	2705	0
187	20240227	171400	654627030	2705	2705	2705	2705	0
188	20240227	171300	654627030	2705	2705	2705	2705	0
189	20240227	171200	654627030	2705	2705	2705	2705	0
190	20240227	171100	654627030	2705	2705	2705	2705	0
191	20240227	171000	654627030	2705	2705	2705	2705	0
192	20240227	170900	654627030	2705	2705	2705	2705	0
193	20240227	170800	654627030	2705	2705	2705	2705	0
194	20240227	170700	654627030	2705	2705	2705	2705	0
195	20240227	170600	654627030	2705	2705	2705	2705	0
196	20240227	170500	654627030	2705	2705	2705	2705	0
197	20240227	170400	654627030	2705	2705	2705	2705	0
198	20240227	170300	654627030	2705	2705	2705	2705	0
199	20240227	170200	654627030	2705	2705	2705	2705	0
200	20240227	170100	654627030	2705	2705	2705	2705	0
201	20240227	170000	654627030	2705	2705	2705	2705	0
202	20240227	165900	654627030	2705	2705	2705	2705	0
203	20240227	165800	654627030	2705	2705	2705	2705	0
204	20240227	165700	654627030	2705	2705	2705	2705	0
205	20240227	165600	654627030	2705	2705	2705	2705	0
206	20240227	165500	654627030	2705	2705	2705	2705	0
207	20240227	165400	654627030	2705	2705	2705	2705	0
208	20240227	165300	654627030	2705	2705	2705	2705	0
209	20240227	165200	654627030	2705	2705	2705	2705	0
210	20240227	165100	654627030	2705	2705	2705	2705	0
211	20240227	165000	654627030	2705	2705	2705	2705	0
212	20240227	164900	654627030	2705	2705	2705	2705	16112
213	20240227	164800	654627030	2705	2705	2705	2705	0
214	20240227	164700	654627030	2705	2705	2705	2705	0
215	20240227	164600	654627030	2705	2705	2705	2705	0
216	20240227	164500	654627030	2705	2705	2705	2705	0
217	20240227	164400	654627030	2705	2705	2705	2705	0
218	20240227	164300	654627030	2705	2705	2705	2705	0
219	20240227	164200	654627030	2705	2705	2705	2705	0
220	20240227	164100	654627030	2705	2705	2705	2705	0
221	20240227	164000	654627030	2705	2705	2705	2705	0
222	20240227	163900	654627030	2705	2705	2705	2705	0
223	20240227	163800	654627030	2705	2705	2705	2705	0
224	20240227	163700	654627030	2705	2705	2705	2705	0
225	20240227	163600	654627030	2705	2705	2705	2705	0
226	20240227	163500	654627030	2705	2705	2705	2705	0
227	20240227	163400	654627030	2705	2705	2705	2705	0
228	20240227	163300	654627030	2705	2705	2705	2705	0
229	20240227	163200	654627030	2705	2705	2705	2705	0
230	20240227	163100	654627030	2705	2705	2705	2705	0
231	20240227	163000	654627030	2705	2705	2705	2705	0
232	20240227	162900	654627030	2705	2705	2705	2705	0
233	20240227	162800	654627030	2705	2705	2705	2705	0
234	20240227	162700	654627030	2705	2705	2705	2705	0
235	20240227	162600	654627030	2705	2705	2705	2705	0
236	20240227	162500	654627030	2705	2705	2705	2705	0
237	20240227	162400	654627030	2705	2705	2705	2705	0
238	20240227	162300	654627030	2705	2705	2705	2705	0
239	20240227	162200	654627030	2705	2705	2705	2705	0
240	20240227	162100	654627030	2705	2705	2705	2705	0
241	20240227	162000	654627030	2705	2705	2705	2705	0
242	20240227	161900	654627030	2705	2705	2705	2705	16112
243	20240227	161800	654627030	2705	2705	2705	2705	0
244	20240227	161700	654627030	2705	2705	2705	2705	0
245	20240227	161600	654627030	2705	2705	2705	2705	0
246	20240227	161500	654627030	2705	2705	2705	2705	0
247	20240227	161400	654627030	2705	2705	2705	2705	0
248	20240227	161300	654627030	2705	2705	2705	2705	0
249	20240227	161200	654627030	2705	2705	2705	2705	0
250	20240227	161100	654627030	2705	2705	2705	2705	0
251	20240227	161000	654627030	2705	2705	2705	2705	0
252	20240227	160900	654627030	2705	2705	2705	2705	0
253	20240227	160800	654627030	2705	2705	2705	2705	0
254	20240227	160700	654627030	2705	2705	2705	2705	0
255	20240227	160600	654627030	2705	2705	2705	2705	0
256	20240227	160500	654627030	2705	2705	2705	2705	0
257	20240227	160400	654627030	2705	2705	2705	2705	0
258	20240227	160300	654627030	2705	2705	2705	2705	0
259	20240227	160200	654627030	2705	2705	2705	2705	0
260	20240227	160100	654627030	2705	2705	2705	2705	0
261	20240227	160000	654627030	2705	2705	2705	2705	0
262	20240227	155900	654627030	2705	2705	2705	2705	0
263	20240227	155800	654627030	2705	2705	2705	2705	0
264	20240227	155700	654627030	2705	2705	2705	2705	0
265	20240227	155600	654627030	2705	2705	2705	2705	0
266	20240227	155500	654627030	2705	2705	2705	2705	0
267	20240227	155400	654627030	2705	2705	2705	2705	0
268	20240227	155300	654627030	2705	2705	2705	2705	0
269	20240227	155200	654627030	2705	2705	2705	2705	0
270	20240227	155100	654627030	2705	2705	2705	2705	0
271	20240227	155000	654627030	2705	2705	2705	2705	0
272	20240227	154900	654627030	2705	2705	2705	2705	16112
273	20240227	154800	654627030	2705	2705	2705	2705	0
274	20240227	154700	654627030	2705	2705	2705	2705	0
275	20240227	154600	654627030	2705	2705	2705	2705	0
276	20240227	154500	654627030	2705	2705	2705	2705	0
277	20240227	154400	654627030	2705	2705	2705	2705	0
278	20240227	154300	654627030	2705	2705	2705	2705	0
279	20240227	154200	654627030	2705	2705	2705	2705	0
280	20240227	154100	654627030	2705	2705	2705	2705	0
281	20240227	154000	654627030	2705	2705	2705	2705	0
282	20240227	153900	654627030	2705	2705	2705	2705	0
283	20240227	153800	654627030	2705	2705	2705	2705	0
284	20240227	153700	654627030	2705	2705	2705	2705	0
285	20240227	153600	654627030	2705	2705	2705	2705	0
286	20240227	153500	654627030	2705	2705	2705	2705	0
287	20240227	153400	654627030	2705	2705	2705	2705	0
288	20240227	153300	654627030	2705	2705	2705	2705	0
289	20240227	153200	654627030	2705	2705	2705	2705	0
290	20240227	153100	654627030	2705	2705	2705	2705	0
291	20240227	153000	654627030	2705	2705	2705	2705	16112
292	20240227	152900	611044070	2710	2710	2710	2710	0
293	20240227	152800	611044070	2710	2710	2710	2710	0
294	20240227	152700	611044070	2710	2710	2710	2710	0
295	20240227	152600	611044070	2710	2710	2710	2710	0
296	20240227	152500	611044070	2710	2710	2710	2710	0
297	20240227	152400	611044070	2710	2710	2710	2710	0
298	20240227	152300	611044070	2710	2710	2710	2710	0
299	20240227	152200	611044070	2710	2710	2710	2710	0
300	20240227	152100	611044070	2710	2710	2710	2710	0
301	20240227	152000	611044070	2710	2710	2710	2710	0
302	20240227	151900	611044070	2710	2725	2725	2710	1520
303	20240227	151800	606924570	2725	2715	2725	2710	3777
304	20240227	151700	596687180	2725	2725	2725	2725	61
305	20240227	151600	596520955	2720	2715	2720	2710	240
306	20240227	151500	595870495	2720	2715	2720	2715	49
307	20240227	151400	595737455	2710	2710	2710	2705	2987
308	20240227	151300	587652365	2710	2710	2710	2710	290
309	20240227	151200	586866465	2710	2710	2710	2705	1151
310	20240227	151100	583752255	2710	2710	2710	2705	670
311	20240227	151000	581937860	2710	2715	2715	2710	382
312	20240227	150900	580901835	2715	2715	2715	2715	657
313	20240227	150800	579118080	2715	2715	2715	2715	50
314	20240227	150700	578982330	2720	2720	2720	2720	0
315	20240227	150600	578982330	2720	2720	2720	2720	100
316	20240227	150500	578710330	2720	2720	2720	2720	0
317	20240227	150400	578710330	2720	2720	2720	2720	343
318	20240227	150300	577777370	2725	2720	2725	2720	83
319	20240227	150200	577551430	2725	2725	2725	2725	0
320	20240227	150100	577551430	2725	2720	2725	2715	472
321	20240227	150000	576269440	2725	2725	2725	2725	10
322	20240227	145900	576242190	2725	2725	2725	2725	0
323	20240227	145800	576242190	2725	2715	2725	2715	111
324	20240227	145700	575940815	2725	2725	2725	2725	0
325	20240227	145600	575940815	2725	2725	2725	2725	536
326	20240227	145500	574480215	2725	2725	2725	2725	1
327	20240227	145400	574477490	2720	2720	2720	2720	77
328	20240227	145300	574268050	2725	2725	2725	2720	3
329	20240227	145200	574259880	2710	2720	2725	2710	4015
330	20240227	145100	563377320	2725	2725	2725	2725	1
331	20240227	145000	563374595	2725	2725	2725	2725	0
332	20240227	144900	563374595	2725	2725	2725	2725	0
333	20240227	144800	563374595	2725	2715	2725	2715	83
334	20240227	144700	563149240	2715	2720	2720	2715	74
335	20240227	144600	562947970	2720	2730	2730	2720	188
336	20240227	144500	562436600	2725	2715	2725	2710	8874
337	20240227	144400	538357525	2720	2715	2720	2715	1019
338	20240227	144300	535590905	2720	2720	2720	2715	3955
339	20240227	144200	524838090	2720	2720	2720	2720	128
340	20240227	144100	524489930	2720	2720	2720	2720	0
341	20240227	144000	524489930	2720	2720	2720	2720	0
342	20240227	143900	524489930	2720	2720	2720	2720	2
343	20240227	143800	524484490	2725	2725	2725	2725	0
344	20240227	143700	524484490	2725	2725	2725	2725	49
345	20240227	143600	524350965	2725	2725	2725	2725	51
346	20240227	143500	524211990	2725	2725	2725	2725	1
347	20240227	143400	524209265	2720	2730	2730	2720	487
348	20240227	143300	522882255	2720	2720	2720	2720	174
349	20240227	143200	522408975	2725	2725	2725	2725	366
350	20240227	143100	521411625	2725	2725	2725	2725	0
351	20240227	143000	521411625	2725	2725	2725	2725	5
352	20240227	142900	521398000	2730	2730	2730	2730	20
353	20240227	142800	521343400	2725	2725	2725	2725	974
354	20240227	142700	518689250	2730	2730	2730	2730	0
355	20240227	142600	518689250	2730	2730	2730	2730	7
356	20240227	142500	518670140	2725	2725	2725	2725	0
357	20240227	142400	518670140	2725	2725	2725	2725	0
358	20240227	142300	518670140	2725	2725	2725	2725	0
359	20240227	142200	518670140	2725	2725	2725	2725	0
360	20240227	142100	518670140	2725	2725	2725	2725	0
361	20240227	142000	518670140	2725	2730	2730	2725	1050
362	20240227	141900	515808640	2725	2725	2725	2725	0
363	20240227	141800	515808640	2725	2725	2725	2725	536
364	20240227	141700	514348040	2725	2725	2725	2725	80
365	20240227	141600	514130040	2725	2725	2725	2725	1000
366	20240227	141500	511405040	2730	2730	2730	2730	0
367	20240227	141400	511405040	2730	2730	2730	2730	10
368	20240227	141300	511377740	2730	2730	2730	2730	5
369	20240227	141200	511364090	2730	2730	2730	2730	0
370	20240227	141100	511364090	2730	2730	2730	2730	100
371	20240227	141000	511091090	2740	2740	2740	2740	23
372	20240227	140900	511028070	2740	2730	2740	2725	8377
373	20240227	140800	488181525	2730	2730	2730	2725	464
374	20240227	140700	486916305	2730	2730	2730	2730	27
375	20240227	140600	486842595	2725	2725	2725	2725	0
376	20240227	140500	486842595	2725	2725	2725	2725	307
377	20240227	140400	486006020	2725	2725	2725	2725	796
378	20240227	140300	483836920	2725	2725	2725	2725	1517
379	20240227	140200	479703095	2725	2725	2725	2725	150
380	20240227	140100	479294345	2730	2730	2730	2730	65
381	20240227	140000	479116895	2730	2730	2730	2730	0
382	20240227	135900	479116895	2730	2730	2730	2730	0
383	20240227	135800	479116895	2730	2730	2730	2730	904
384	20240227	135700	476648975	2730	2730	2730	2730	87
385	20240227	135600	476411465	2730	2730	2730	2730	68
386	20240227	135500	476225825	2725	2730	2730	2725	700
387	20240227	135400	474314830	2730	2740	2740	2730	4
388	20240227	135300	474303890	2730	2730	2730	2730	0
389	20240227	135200	474303890	2730	2730	2730	2730	1
390	20240227	135100	474301160	2730	2730	2730	2730	41
391	20240227	135000	474189230	2730	2730	2730	2730	140
392	20240227	134900	473807030	2735	2735	2735	2735	0
393	20240227	134800	473807030	2735	2735	2735	2735	2
394	20240227	134700	473801560	2730	2730	2730	2730	5
395	20240227	134600	473787910	2730	2730	2730	2730	168
396	20240227	134500	473329270	2735	2735	2735	2735	4389
397	20240227	134400	461325355	2740	2740	2740	2740	1
398	20240227	134300	461322615	2740	2740	2740	2740	0
399	20240227	134200	461322615	2740	2740	2740	2740	2
400	20240227	134100	461317135	2740	2740	2740	2740	0
401	20240227	134000	461317135	2740	2740	2740	2740	11
402	20240227	133900	461286995	2740	2740	2740	2740	8
403	20240227	133800	461265075	2740	2740	2740	2740	0
404	20240227	133700	461265075	2740	2740	2740	2740	140
405	20240227	133600	460881475	2740	2740	2740	2740	214
406	20240227	133500	460295115	2740	2740	2740	2740	0
407	20240227	133400	460295115	2740	2740	2740	2740	2
408	20240227	133300	460289635	2740	2740	2740	2740	0
409	20240227	133200	460289635	2740	2740	2740	2740	3
410	20240227	133100	460281415	2735	2735	2735	2735	20
411	20240227	133000	460226715	2740	2735	2740	2735	265
412	20240227	132900	459501935	2740	2740	2740	2740	0
413	20240227	132800	459501935	2740	2740	2740	2740	0
414	20240227	132700	459501935	2740	2740	2740	2740	4
415	20240227	132600	459490975	2735	2740	2740	2735	158
416	20240227	132500	459058825	2740	2740	2740	2740	2
417	20240227	132400	459053345	2740	2740	2740	2740	1
418	20240227	132300	459050605	2740	2740	2740	2740	0
419	20240227	132200	459050605	2740	2740	2740	2740	3
420	20240227	132100	459042385	2740	2740	2740	2740	0
421	20240227	132000	459042385	2740	2740	2740	2740	0
422	20240227	131900	459042385	2740	2740	2740	2740	0
423	20240227	131800	459042385	2740	2740	2740	2740	8
424	20240227	131700	459020465	2740	2740	2740	2740	0
425	20240227	131600	459020465	2740	2740	2740	2740	0
426	20240227	131500	459020465	2740	2740	2740	2740	0
427	20240227	131400	459020465	2740	2740	2740	2735	571
428	20240227	131300	457455945	2740	2740	2740	2740	0
429	20240227	131200	457455945	2740	2740	2740	2740	624
430	20240227	131100	455746185	2740	2735	2740	2735	41
431	20240227	131000	455633850	2740	2740	2740	2740	0
432	20240227	130900	455633850	2740	2740	2740	2740	162
433	20240227	130800	455189970	2740	2740	2740	2740	1
434	20240227	130700	455187230	2740	2740	2740	2740	0
435	20240227	130600	455187230	2740	2740	2740	2740	1
436	20240227	130500	455184490	2730	2730	2730	2730	0
437	20240227	130400	455184490	2730	2730	2730	2730	0
438	20240227	130300	455184490	2730	2735	2735	2730	10
439	20240227	130200	455157180	2730	2730	2730	2730	0
440	20240227	130100	455157180	2730	2735	2735	2730	1103
441	20240227	130000	452140990	2740	2740	2740	2740	1
442	20240227	125900	452138250	2740	2740	2740	2740	0
443	20240227	125800	452138250	2740	2740	2740	2740	3
444	20240227	125700	452130030	2740	2740	2740	2740	0
445	20240227	125600	452130030	2740	2740	2740	2740	0
446	20240227	125500	452130030	2740	2740	2740	2740	0
447	20240227	125400	452130030	2740	2740	2740	2740	1
448	20240227	125300	452127290	2740	2740	2740	2740	0
449	20240227	125200	452127290	2740	2740	2740	2735	276
450	20240227	125100	451371410	2740	2740	2740	2740	0
451	20240227	125000	451371410	2740	2740	2740	2740	10
452	20240227	124900	451344010	2740	2740	2740	2740	10
453	20240227	124800	451316610	2740	2740	2740	2740	1
454	20240227	124700	451313870	2740	2740	2740	2740	1000
455	20240227	124600	448573870	2740	2740	2740	2740	0
456	20240227	124500	448573870	2740	2740	2740	2740	2
457	20240227	124400	448568390	2740	2740	2740	2740	1000
458	20240227	124300	445828390	2740	2735	2740	2735	3683
459	20240227	124200	435738030	2735	2735	2735	2735	1
460	20240227	124100	435735295	2725	2730	2730	2725	110
461	20240227	124000	435435495	2720	2720	2720	2720	0
462	20240227	123900	435435495	2720	2730	2730	2720	694
463	20240227	123800	433544720	2735	2730	2735	2730	16
464	20240227	123700	433500985	2735	2735	2735	2735	0
465	20240227	123600	433500985	2735	2735	2735	2735	1
466	20240227	123500	433498250	2735	2735	2735	2735	0
467	20240227	123400	433498250	2735	2735	2735	2725	99
468	20240227	123300	433228405	2725	2730	2730	2725	528
469	20240227	123200	431787520	2730	2730	2730	2730	72
470	20240227	123100	431590960	2735	2730	2735	2730	301
471	20240227	123000	430769225	2735	2730	2735	2730	6
472	20240227	122900	430752840	2730	2735	2735	2730	16
473	20240227	122800	430709155	2735	2735	2735	2735	0
474	20240227	122700	430709155	2735	2735	2735	2735	1
475	20240227	122600	430706420	2725	2730	2730	2725	500
476	20240227	122500	429343605	2735	2730	2735	2730	21
477	20240227	122400	429286225	2735	2735	2735	2730	32
478	20240227	122300	429198710	2740	2740	2740	2740	1
479	20240227	122200	429195970	2740	2740	2740	2740	2
480	20240227	122100	429190490	2740	2740	2740	2740	0
481	20240227	122000	429190490	2740	2740	2740	2740	0
482	20240227	121900	429190490	2740	2740	2740	2740	0
483	20240227	121800	429190490	2740	2740	2740	2740	1
484	20240227	121700	429187750	2725	2725	2725	2725	0
485	20240227	121600	429187750	2725	2740	2740	2725	752
486	20240227	121500	427134395	2740	2740	2740	2740	1
487	20240227	121400	427131655	2740	2740	2740	2740	0
488	20240227	121300	427131655	2740	2740	2740	2740	0
489	20240227	121200	427131655	2740	2740	2740	2740	1
490	20240227	121100	427128915	2740	2740	2740	2740	0
491	20240227	121000	427128915	2740	2740	2740	2740	3
492	20240227	120900	427120695	2735	2740	2740	2735	97
493	20240227	120800	426855165	2740	2740	2740	2740	0
494	20240227	120700	426855165	2740	2740	2740	2740	0
495	20240227	120600	426855165	2740	2740	2740	2740	1
496	20240227	120500	426852425	2730	2730	2730	2730	512
497	20240227	120400	425454665	2730	2740	2740	2730	2
498	20240227	120300	425449195	2740	2740	2740	2740	0
499	20240227	120200	425449195	2740	2740	2740	2740	1
500	20240227	120100	425446455	2730	2730	2730	2730	4
501	20240227	120000	425435535	2735	2730	2735	2730	5
502	20240227	115900	425421880	2730	2735	2735	2730	122
503	20240227	115800	425088620	2735	2730	2735	2730	6
504	20240227	115700	425072230	2735	2730	2735	2730	9
505	20240227	115600	425047645	2735	2730	2735	2730	105
506	20240227	115500	424760490	2735	2730	2735	2730	76
507	20240227	115400	424553005	2730	2735	2735	2730	176
508	20240227	115300	424072520	2735	2735	2735	2735	0
509	20240227	115200	424072520	2735	2735	2735	2735	0
510	20240227	115100	424072520	2735	2735	2735	2735	0
511	20240227	115000	424072520	2735	2735	2735	2735	31
512	20240227	114900	423987735	2735	2735	2735	2720	185
513	20240227	114800	423484220	2740	2740	2740	2740	201
514	20240227	114700	422933480	2740	2720	2740	2720	4074
515	20240227	114600	411852005	2725	2725	2725	2725	0
516	20240227	114500	411852005	2725	2725	2725	2725	0
517	20240227	114400	411852005	2725	2725	2725	2725	2316
518	20240227	114300	405540905	2730	2735	2735	2730	346
519	20240227	114200	404596145	2745	2745	2745	2745	1
520	20240227	114100	404593400	2745	2745	2745	2745	0
521	20240227	114000	404593400	2745	2745	2745	2745	0
522	20240227	113900	404593400	2745	2745	2745	2745	1
523	20240227	113800	404590655	2725	2730	2730	2725	2359
524	20240227	113700	398159465	2745	2745	2745	2745	0
525	20240227	113600	398159465	2745	2745	2745	2745	1
526	20240227	113500	398156720	2750	2750	2750	2750	0
527	20240227	113400	398156720	2750	2750	2750	2750	1
528	20240227	113300	398153970	2730	2740	2745	2730	1002
529	20240227	113200	395403530	2740	2740	2740	2740	0
530	20240227	113100	395403530	2740	2740	2740	2740	0
531	20240227	113000	395403530	2740	2730	2740	2725	1649
532	20240227	112900	390903770	2735	2735	2745	2720	22331
533	20240227	112800	329984300	2735	2735	2735	2735	1476
534	20240227	112700	325947440	2735	2740	2740	2735	843
535	20240227	112600	323637770	2740	2740	2740	2740	1088
536	20240227	112500	320656650	2740	2740	2740	2740	527
537	20240227	112400	319212670	2745	2740	2745	2740	9
538	20240227	112300	319188005	2740	2740	2740	2740	222
539	20240227	112200	318579725	2745	2745	2745	2745	3
540	20240227	112100	318571490	2745	2745	2745	2745	2
541	20240227	112000	318566000	2735	2740	2740	2735	110
542	20240227	111900	318265145	2740	2740	2740	2740	16
543	20240227	111800	318221305	2740	2740	2740	2740	384
544	20240227	111700	317169145	2740	2745	2745	2740	2842
545	20240227	111600	309382060	2745	2740	2745	2740	542
546	20240227	111500	307896770	2740	2740	2740	2735	516
547	20240227	111400	306484995	2740	2750	2750	2740	314
548	20240227	111300	305624435	2750	2750	2750	2750	0
549	20240227	111200	305624435	2750	2750	2750	2750	1
550	20240227	111100	305621685	2740	2740	2740	2740	0
551	20240227	111000	305621685	2740	2740	2740	2740	1095
552	20240227	110900	302621385	2735	2745	2745	2735	1553
553	20240227	110800	298368265	2745	2745	2750	2740	2748
554	20240227	110700	290838380	2745	2745	2745	2745	923
555	20240227	110600	288304745	2745	2750	2750	2745	963
556	20240227	110500	285661295	2750	2750	2750	2750	2
557	20240227	110400	285655795	2750	2745	2750	2745	90
558	20240227	110300	285408305	2750	2750	2755	2745	1341
559	20240227	110200	281720910	2765	2765	2765	2765	0
560	20240227	110100	281720910	2765	2765	2765	2765	0
561	20240227	110000	281720910	2765	2765	2765	2765	2
562	20240227	105900	281715380	2765	2765	2765	2765	0
563	20240227	105800	281715380	2765	2765	2765	2765	800
564	20240227	105700	279503380	2765	2755	2765	2745	5374
565	20240227	105600	264722240	2760	2760	2760	2760	0
566	20240227	105500	264722240	2760	2760	2760	2760	300
567	20240227	105400	263894240	2760	2760	2760	2760	1002
568	20240227	105300	261128720	2755	2755	2755	2755	0
569	20240227	105200	261128720	2755	2760	2760	2755	28
570	20240227	105100	261051445	2760	2760	2760	2760	0
571	20240227	105000	261051445	2760	2760	2760	2760	177
572	20240227	104900	260562925	2765	2765	2765	2765	0
573	20240227	104800	260562925	2765	2765	2765	2760	1180
574	20240227	104700	257304320	2770	2770	2770	2770	100
575	20240227	104600	257027320	2770	2770	2770	2770	10
576	20240227	104500	256999620	2770	2770	2770	2770	514
577	20240227	104400	255575840	2775	2775	2775	2775	0
578	20240227	104300	255575840	2775	2770	2775	2765	699
579	20240227	104200	253641105	2770	2770	2770	2770	1
580	20240227	104100	253638335	2770	2770	2770	2770	360
581	20240227	104000	252641135	2770	2770	2770	2770	360
582	20240227	103900	251643935	2770	2770	2770	2770	200
583	20240227	103800	251089935	2770	2765	2770	2765	101
584	20240227	103700	250810665	2765	2765	2765	2765	0
585	20240227	103600	250810665	2765	2760	2765	2760	840
586	20240227	103500	248489765	2765	2765	2765	2765	31
587	20240227	103400	248404050	2765	2765	2765	2765	0
588	20240227	103300	248404050	2765	2760	2765	2760	125
589	20240227	103200	248058430	2755	2755	2755	2755	331
590	20240227	103100	247146525	2760	2760	2760	2760	1
591	20240227	103000	247143765	2755	2755	2755	2755	131
592	20240227	102900	246782860	2765	2765	2765	2765	5
593	20240227	102800	246769035	2765	2765	2765	2765	0
594	20240227	102700	246769035	2765	2765	2765	2765	1100
595	20240227	102600	243727535	2765	2755	2765	2755	29
596	20240227	102500	243647540	2760	2760	2760	2760	220
597	20240227	102400	243040340	2760	2755	2760	2755	325
598	20240227	102300	242144840	2755	2755	2755	2755	3
599	20240227	102200	242136575	2745	2745	2745	2745	0
600	20240227	102100	242136575	2745	2745	2745	2745	105
601	20240227	102000	241848350	2745	2745	2745	2745	2
602	20240227	101900	241842860	2745	2745	2745	2745	0
603	20240227	101800	241842860	2745	2745	2745	2745	0
604	20240227	101700	241842860	2745	2745	2745	2745	0
605	20240227	101600	241842860	2745	2750	2750	2745	110
606	20240227	101500	241540895	2750	2745	2750	2745	254
607	20240227	101400	240843660	2750	2750	2750	2750	0
608	20240227	101300	240843660	2750	2750	2750	2750	236
609	20240227	101200	240194660	2750	2750	2750	2750	1285
610	20240227	101100	236660910	2750	2755	2755	2750	77
611	20240227	101000	236448865	2755	2755	2755	2755	273
612	20240227	100900	235696750	2755	2755	2755	2755	0
613	20240227	100800	235696750	2755	2755	2755	2755	1
614	20240227	100700	235693995	2760	2760	2760	2760	0
615	20240227	100600	235693995	2760	2760	2760	2760	12
616	20240227	100500	235660875	2755	2755	2755	2755	1
617	20240227	100400	235658120	2755	2755	2755	2755	0
618	20240227	100300	235658120	2755	2755	2755	2755	2
619	20240227	100200	235652610	2750	2750	2750	2750	0
620	20240227	100100	235652610	2750	2750	2750	2750	67
621	20240227	100000	235468360	2750	2750	2750	2750	0
622	20240227	095900	235468360	2750	2750	2750	2750	0
623	20240227	095800	235468360	2750	2750	2750	2750	16
624	20240227	095700	235424360	2755	2755	2755	2755	1
625	20240227	095600	235421605	2755	2755	2755	2755	2
626	20240227	095500	235416095	2750	2750	2750	2750	914
627	20240227	095400	232902595	2755	2755	2755	2755	153
628	20240227	095300	232481080	2755	2760	2760	2755	648
629	20240227	095200	230694030	2760	2760	2760	2760	35
630	20240227	095100	230597430	2755	2760	2760	2755	11
631	20240227	095000	230567120	2755	2745	2755	2745	35
632	20240227	094900	230470705	2745	2745	2745	2745	1086
633	20240227	094800	227489635	2750	2750	2750	2750	0
634	20240227	094700	227489635	2750	2750	2750	2750	0
635	20240227	094600	227489635	2750	2750	2750	2750	357
636	20240227	094500	226507885	2745	2745	2745	2745	510
637	20240227	094400	225107935	2740	2740	2740	2740	50
638	20240227	094300	224970935	2745	2740	2745	2740	250
639	20240227	094200	224285685	2745	2740	2745	2740	510
640	20240227	094100	222888235	2740	2740	2740	2740	750
641	20240227	094000	220833235	2740	2745	2745	2740	29
642	20240227	093900	220753750	2740	2745	2745	2740	38
643	20240227	093800	220649620	2740	2740	2740	2740	653
644	20240227	093700	218860400	2740	2745	2745	2740	1372
645	20240227	093600	215100770	2745	2745	2745	2745	2
646	20240227	093500	215095280	2740	2745	2745	2740	7
647	20240227	093400	215076085	2740	2745	2745	2740	3526
648	20240227	093300	205412935	2740	2745	2745	2740	710
649	20240227	093200	203465345	2745	2750	2750	2745	65
650	20240227	093100	203286795	2745	2745	2745	2745	387
651	20240227	093000	202224480	2740	2740	2740	2740	0
652	20240227	092900	202224480	2740	2755	2760	2740	200
653	20240227	092800	201675990	2755	2740	2755	2740	487
654	20240227	092700	200341545	2750	2750	2750	2735	9243
655	20240227	092600	175009135	2760	2750	2760	2750	193
656	20240227	092500	174477615	2750	2750	2760	2750	2225
657	20240227	092400	168358590	2760	2755	2760	2750	89
658	20240227	092300	168113780	2760	2755	2760	2755	379
659	20240227	092200	167069095	2760	2755	2760	2750	2714
660	20240227	092100	159597675	2765	2765	2765	2760	5870
661	20240227	092000	143392775	2765	2770	2770	2760	1184
662	20240227	091900	140124840	2765	2765	2770	2765	555
663	20240227	091800	138588450	2770	2775	2775	2765	993
664	20240227	091700	135842790	2770	2770	2775	2765	302
665	20240227	091600	135006690	2765	2770	2770	2765	724
666	20240227	091500	133001710	2770	2760	2770	2760	2511
667	20240227	091400	126070050	2760	2760	2760	2760	215
668	20240227	091300	125476650	2760	2760	2765	2760	539
669	20240227	091200	123988510	2770	2760	2770	2760	287
670	20240227	091100	123196350	2760	2760	2760	2760	1164
671	20240227	091000	119983710	2760	2765	2765	2760	1673
672	20240227	090900	115359450	2770	2770	2770	2770	217
673	20240227	090800	114758360	2765	2765	2775	2765	311
674	20240227	090700	113896275	2775	2780	2780	2770	1666
675	20240227	090600	109276620	2780	2780	2780	2775	2250
676	20240227	090500	103022120	2780	2775	2780	2770	2446
677	20240227	090400	96222965	2780	2775	2780	2765	1669
678	20240227	090300	91603725	2780	2765	2780	2765	5903
679	20240227	090200	75227060	2765	2765	2770	2760	12136
680	20240227	090100	41669825	2765	2765	2770	2760	1629
681	20240227	090000	37164770	2765	2780	2780	2765	13393