KissMeData/115160/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201100	825570195	2970	2970	2970	2970	2047
3	20240227	201000	825570195	2970	2970	2970	2970	0
4	20240227	200900	825570195	2970	2970	2970	2970	0
5	20240227	200800	825570195	2970	2970	2970	2970	0
6	20240227	200700	825570195	2970	2970	2970	2970	0
7	20240227	200600	825570195	2970	2970	2970	2970	0
8	20240227	200500	825570195	2970	2970	2970	2970	0
9	20240227	200400	825570195	2970	2970	2970	2970	0
10	20240227	200300	825570195	2970	2970	2970	2970	0
11	20240227	200200	825570195	2970	2970	2970	2970	0
12	20240227	200100	825570195	2970	2970	2970	2970	0
13	20240227	200000	825570195	2970	2970	2970	2970	0
14	20240227	195900	825570195	2970	2970	2970	2970	0
15	20240227	195800	825570195	2970	2970	2970	2970	0
16	20240227	195700	825570195	2970	2970	2970	2970	0
17	20240227	195600	825570195	2970	2970	2970	2970	0
18	20240227	195500	825570195	2970	2970	2970	2970	0
19	20240227	195400	825570195	2970	2970	2970	2970	0
20	20240227	195300	825570195	2970	2970	2970	2970	0
21	20240227	195200	825570195	2970	2970	2970	2970	0
22	20240227	195100	825570195	2970	2970	2970	2970	0
23	20240227	195000	825570195	2970	2970	2970	2970	0
24	20240227	194900	825570195	2970	2970	2970	2970	0
25	20240227	194800	825570195	2970	2970	2970	2970	0
26	20240227	194700	825570195	2970	2970	2970	2970	0
27	20240227	194600	825570195	2970	2970	2970	2970	0
28	20240227	194500	825570195	2970	2970	2970	2970	0
29	20240227	194400	825570195	2970	2970	2970	2970	0
30	20240227	194300	825570195	2970	2970	2970	2970	0
31	20240227	194200	825570195	2970	2970	2970	2970	0
32	20240227	194100	825570195	2970	2970	2970	2970	2047
33	20240227	194000	825570195	2970	2970	2970	2970	0
34	20240227	193900	825570195	2970	2970	2970	2970	0
35	20240227	193800	825570195	2970	2970	2970	2970	0
36	20240227	193700	825570195	2970	2970	2970	2970	0
37	20240227	193600	825570195	2970	2970	2970	2970	0
38	20240227	193500	825570195	2970	2970	2970	2970	0
39	20240227	193400	825570195	2970	2970	2970	2970	0
40	20240227	193300	825570195	2970	2970	2970	2970	0
41	20240227	193200	825570195	2970	2970	2970	2970	0
42	20240227	193100	825570195	2970	2970	2970	2970	0
43	20240227	193000	825570195	2970	2970	2970	2970	0
44	20240227	192900	825570195	2970	2970	2970	2970	0
45	20240227	192800	825570195	2970	2970	2970	2970	0
46	20240227	192700	825570195	2970	2970	2970	2970	0
47	20240227	192600	825570195	2970	2970	2970	2970	0
48	20240227	192500	825570195	2970	2970	2970	2970	0
49	20240227	192400	825570195	2970	2970	2970	2970	0
50	20240227	192300	825570195	2970	2970	2970	2970	0
51	20240227	192200	825570195	2970	2970	2970	2970	0
52	20240227	192100	825570195	2970	2970	2970	2970	0
53	20240227	192000	825570195	2970	2970	2970	2970	0
54	20240227	191900	825570195	2970	2970	2970	2970	0
55	20240227	191800	825570195	2970	2970	2970	2970	0
56	20240227	191700	825570195	2970	2970	2970	2970	0
57	20240227	191600	825570195	2970	2970	2970	2970	0
58	20240227	191500	825570195	2970	2970	2970	2970	0
59	20240227	191400	825570195	2970	2970	2970	2970	0
60	20240227	191300	825570195	2970	2970	2970	2970	0
61	20240227	191200	825570195	2970	2970	2970	2970	0
62	20240227	191100	825570195	2970	2970	2970	2970	2047
63	20240227	191000	825570195	2970	2970	2970	2970	0
64	20240227	190900	825570195	2970	2970	2970	2970	0
65	20240227	190800	825570195	2970	2970	2970	2970	0
66	20240227	190700	825570195	2970	2970	2970	2970	0
67	20240227	190600	825570195	2970	2970	2970	2970	0
68	20240227	190500	825570195	2970	2970	2970	2970	0
69	20240227	190400	825570195	2970	2970	2970	2970	0
70	20240227	190300	825570195	2970	2970	2970	2970	0
71	20240227	190200	825570195	2970	2970	2970	2970	0
72	20240227	190100	825570195	2970	2970	2970	2970	0
73	20240227	190000	825570195	2970	2970	2970	2970	0
74	20240227	185900	825570195	2970	2970	2970	2970	0
75	20240227	185800	825570195	2970	2970	2970	2970	0
76	20240227	185700	825570195	2970	2970	2970	2970	0
77	20240227	185600	825570195	2970	2970	2970	2970	0
78	20240227	185500	825570195	2970	2970	2970	2970	0
79	20240227	185400	825570195	2970	2970	2970	2970	0
80	20240227	185300	825570195	2970	2970	2970	2970	0
81	20240227	185200	825570195	2970	2970	2970	2970	0
82	20240227	185100	825570195	2970	2970	2970	2970	0
83	20240227	185000	825570195	2970	2970	2970	2970	0
84	20240227	184900	825570195	2970	2970	2970	2970	0
85	20240227	184800	825570195	2970	2970	2970	2970	0
86	20240227	184700	825570195	2970	2970	2970	2970	0
87	20240227	184600	825570195	2970	2970	2970	2970	0
88	20240227	184500	825570195	2970	2970	2970	2970	0
89	20240227	184400	825570195	2970	2970	2970	2970	0
90	20240227	184300	825570195	2970	2970	2970	2970	0
91	20240227	184200	825570195	2970	2970	2970	2970	0
92	20240227	184100	825570195	2970	2970	2970	2970	2047
93	20240227	184000	825570195	2970	2970	2970	2970	0
94	20240227	183900	825570195	2970	2970	2970	2970	0
95	20240227	183800	825570195	2970	2970	2970	2970	0
96	20240227	183700	825570195	2970	2970	2970	2970	0
97	20240227	183600	825570195	2970	2970	2970	2970	0
98	20240227	183500	825570195	2970	2970	2970	2970	0
99	20240227	183400	825570195	2970	2970	2970	2970	0
100	20240227	183300	825570195	2970	2970	2970	2970	0
101	20240227	183200	825570195	2970	2970	2970	2970	0
102	20240227	183100	825570195	2970	2970	2970	2970	0
103	20240227	183000	825570195	2970	2970	2970	2970	0
104	20240227	182900	825570195	2970	2970	2970	2970	0
105	20240227	182800	825570195	2970	2970	2970	2970	0
106	20240227	182700	825570195	2970	2970	2970	2970	0
107	20240227	182600	825570195	2970	2970	2970	2970	0
108	20240227	182500	825570195	2970	2970	2970	2970	0
109	20240227	182400	825570195	2970	2970	2970	2970	0
110	20240227	182300	825570195	2970	2970	2970	2970	0
111	20240227	182200	825570195	2970	2970	2970	2970	0
112	20240227	182100	825570195	2970	2970	2970	2970	0
113	20240227	182000	825570195	2970	2970	2970	2970	0
114	20240227	181900	825570195	2970	2970	2970	2970	0
115	20240227	181800	825570195	2970	2970	2970	2970	0
116	20240227	181700	825570195	2970	2970	2970	2970	0
117	20240227	181600	825570195	2970	2970	2970	2970	0
118	20240227	181500	825570195	2970	2970	2970	2970	0
119	20240227	181400	825570195	2970	2970	2970	2970	0
120	20240227	181300	825570195	2970	2970	2970	2970	0
121	20240227	181200	825570195	2970	2970	2970	2970	0
122	20240227	181100	825570195	2970	2970	2970	2970	2047
123	20240227	181000	825570195	2970	2970	2970	2970	0
124	20240227	180900	825570195	2970	2970	2970	2970	0
125	20240227	180800	825570195	2970	2970	2970	2970	0
126	20240227	180700	825570195	2970	2970	2970	2970	0
127	20240227	180600	825570195	2970	2970	2970	2970	0
128	20240227	180500	825570195	2970	2970	2970	2970	0
129	20240227	180400	825570195	2970	2970	2970	2970	0
130	20240227	180300	825570195	2970	2970	2970	2970	0
131	20240227	180200	825570195	2970	2970	2970	2970	0
132	20240227	180100	825570195	2970	2970	2970	2970	0
133	20240227	180000	825570195	2970	2970	2970	2970	0
134	20240227	175900	825570195	2970	2970	2970	2970	0
135	20240227	175800	825570195	2970	2970	2970	2970	0
136	20240227	175700	825570195	2970	2970	2970	2970	0
137	20240227	175600	825570195	2970	2970	2970	2970	0
138	20240227	175500	825570195	2970	2970	2970	2970	0
139	20240227	175400	825570195	2970	2970	2970	2970	0
140	20240227	175300	825570195	2970	2970	2970	2970	0
141	20240227	175200	825570195	2970	2970	2970	2970	0
142	20240227	175100	825570195	2970	2970	2970	2970	0
143	20240227	175000	825570195	2970	2970	2970	2970	0
144	20240227	174900	825570195	2970	2970	2970	2970	0
145	20240227	174800	825570195	2970	2970	2970	2970	0
146	20240227	174700	825570195	2970	2970	2970	2970	0
147	20240227	174600	825570195	2970	2970	2970	2970	0
148	20240227	174500	825570195	2970	2970	2970	2970	0
149	20240227	174400	825570195	2970	2970	2970	2970	0
150	20240227	174300	825570195	2970	2970	2970	2970	0
151	20240227	174200	825570195	2970	2970	2970	2970	0
152	20240227	174100	825570195	2970	2970	2970	2970	2047
153	20240227	174000	825570195	2970	2970	2970	2970	0
154	20240227	173900	825570195	2970	2970	2970	2970	0
155	20240227	173800	825570195	2970	2970	2970	2970	0
156	20240227	173700	825570195	2970	2970	2970	2970	0
157	20240227	173600	825570195	2970	2970	2970	2970	0
158	20240227	173500	825570195	2970	2970	2970	2970	0
159	20240227	173400	825570195	2970	2970	2970	2970	0
160	20240227	173300	825570195	2970	2970	2970	2970	0
161	20240227	173200	825570195	2970	2970	2970	2970	0
162	20240227	173100	825570195	2970	2970	2970	2970	0
163	20240227	173000	825570195	2970	2970	2970	2970	0
164	20240227	172900	825570195	2970	2970	2970	2970	0
165	20240227	172800	825570195	2970	2970	2970	2970	0
166	20240227	172700	825570195	2970	2970	2970	2970	0
167	20240227	172600	825570195	2970	2970	2970	2970	0
168	20240227	172500	825570195	2970	2970	2970	2970	0
169	20240227	172400	825570195	2970	2970	2970	2970	0
170	20240227	172300	825570195	2970	2970	2970	2970	0
171	20240227	172200	825570195	2970	2970	2970	2970	0
172	20240227	172100	825570195	2970	2970	2970	2970	0
173	20240227	172000	825570195	2970	2970	2970	2970	0
174	20240227	171900	825570195	2970	2970	2970	2970	0
175	20240227	171800	825570195	2970	2970	2970	2970	0
176	20240227	171700	825570195	2970	2970	2970	2970	0
177	20240227	171600	825570195	2970	2970	2970	2970	0
178	20240227	171500	825570195	2970	2970	2970	2970	0
179	20240227	171400	825570195	2970	2970	2970	2970	0
180	20240227	171300	825570195	2970	2970	2970	2970	0
181	20240227	171200	825570195	2970	2970	2970	2970	0
182	20240227	171100	825570195	2970	2970	2970	2970	2047
183	20240227	171000	825570195	2970	2970	2970	2970	0
184	20240227	170900	825570195	2970	2970	2970	2970	0
185	20240227	170800	825570195	2970	2970	2970	2970	0
186	20240227	170700	825570195	2970	2970	2970	2970	0
187	20240227	170600	825570195	2970	2970	2970	2970	0
188	20240227	170500	825570195	2970	2970	2970	2970	0
189	20240227	170400	825570195	2970	2970	2970	2970	0
190	20240227	170300	825570195	2970	2970	2970	2970	0
191	20240227	170200	825570195	2970	2970	2970	2970	0
192	20240227	170100	825570195	2970	2970	2970	2970	0
193	20240227	170000	825570195	2970	2970	2970	2970	0
194	20240227	165900	825570195	2970	2970	2970	2970	0
195	20240227	165800	825570195	2970	2970	2970	2970	0
196	20240227	165700	825570195	2970	2970	2970	2970	0
197	20240227	165600	825570195	2970	2970	2970	2970	0
198	20240227	165500	825570195	2970	2970	2970	2970	0
199	20240227	165400	825570195	2970	2970	2970	2970	0
200	20240227	165300	825570195	2970	2970	2970	2970	0
201	20240227	165200	825570195	2970	2970	2970	2970	0
202	20240227	165100	825570195	2970	2970	2970	2970	0
203	20240227	165000	825570195	2970	2970	2970	2970	0
204	20240227	164900	825570195	2970	2970	2970	2970	0
205	20240227	164800	825570195	2970	2970	2970	2970	0
206	20240227	164700	825570195	2970	2970	2970	2970	0
207	20240227	164600	825570195	2970	2970	2970	2970	0
208	20240227	164500	825570195	2970	2970	2970	2970	0
209	20240227	164400	825570195	2970	2970	2970	2970	0
210	20240227	164300	825570195	2970	2970	2970	2970	0
211	20240227	164200	825570195	2970	2970	2970	2970	0
212	20240227	164100	825570195	2970	2970	2970	2970	2047
213	20240227	164000	825570195	2970	2970	2970	2970	0
214	20240227	163900	825570195	2970	2970	2970	2970	0
215	20240227	163800	825570195	2970	2970	2970	2970	0
216	20240227	163700	825570195	2970	2970	2970	2970	0
217	20240227	163600	825570195	2970	2970	2970	2970	0
218	20240227	163500	825570195	2970	2970	2970	2970	0
219	20240227	163400	825570195	2970	2970	2970	2970	0
220	20240227	163300	825570195	2970	2970	2970	2970	0
221	20240227	163200	825570195	2970	2970	2970	2970	0
222	20240227	163100	825570195	2970	2970	2970	2970	0
223	20240227	163000	825570195	2970	2970	2970	2970	0
224	20240227	162900	825570195	2970	2970	2970	2970	0
225	20240227	162800	825570195	2970	2970	2970	2970	0
226	20240227	162700	825570195	2970	2970	2970	2970	0
227	20240227	162600	825570195	2970	2970	2970	2970	0
228	20240227	162500	825570195	2970	2970	2970	2970	0
229	20240227	162400	825570195	2970	2970	2970	2970	0
230	20240227	162300	825570195	2970	2970	2970	2970	0
231	20240227	162200	825570195	2970	2970	2970	2970	0
232	20240227	162100	825570195	2970	2970	2970	2970	0
233	20240227	162000	825570195	2970	2970	2970	2970	0
234	20240227	161900	825570195	2970	2970	2970	2970	0
235	20240227	161800	825570195	2970	2970	2970	2970	0
236	20240227	161700	825570195	2970	2970	2970	2970	0
237	20240227	161600	825570195	2970	2970	2970	2970	0
238	20240227	161500	825570195	2970	2970	2970	2970	0
239	20240227	161400	825570195	2970	2970	2970	2970	0
240	20240227	161300	825570195	2970	2970	2970	2970	0
241	20240227	161200	825570195	2970	2970	2970	2970	0
242	20240227	161100	825570195	2970	2970	2970	2970	2047
243	20240227	161000	825570195	2970	2970	2970	2970	0
244	20240227	160900	825570195	2970	2970	2970	2970	0
245	20240227	160800	825570195	2970	2970	2970	2970	0
246	20240227	160700	825570195	2970	2970	2970	2970	0
247	20240227	160600	825570195	2970	2970	2970	2970	0
248	20240227	160500	825570195	2970	2970	2970	2970	0
249	20240227	160400	825570195	2970	2970	2970	2970	0
250	20240227	160300	825570195	2970	2970	2970	2970	0
251	20240227	160200	825570195	2970	2970	2970	2970	0
252	20240227	160100	825570195	2970	2970	2970	2970	0
253	20240227	160000	825570195	2970	2970	2970	2970	0
254	20240227	155900	825570195	2970	2970	2970	2970	0
255	20240227	155800	825570195	2970	2970	2970	2970	0
256	20240227	155700	825570195	2970	2970	2970	2970	0
257	20240227	155600	825570195	2970	2970	2970	2970	0
258	20240227	155500	825570195	2970	2970	2970	2970	0
259	20240227	155400	825570195	2970	2970	2970	2970	0
260	20240227	155300	825570195	2970	2970	2970	2970	0
261	20240227	155200	825570195	2970	2970	2970	2970	0
262	20240227	155100	825570195	2970	2970	2970	2970	0
263	20240227	155000	825570195	2970	2970	2970	2970	0
264	20240227	154900	825570195	2970	2970	2970	2970	0
265	20240227	154800	825570195	2970	2970	2970	2970	0
266	20240227	154700	825570195	2970	2970	2970	2970	0
267	20240227	154600	825570195	2970	2970	2970	2970	0
268	20240227	154500	825570195	2970	2970	2970	2970	0
269	20240227	154400	825570195	2970	2970	2970	2970	0
270	20240227	154300	825570195	2970	2970	2970	2970	0
271	20240227	154200	825570195	2970	2970	2970	2970	0
272	20240227	154100	825570195	2970	2970	2970	2970	2047
273	20240227	154000	825570195	2970	2970	2970	2970	0
274	20240227	153900	825570195	2970	2970	2970	2970	0
275	20240227	153800	825570195	2970	2970	2970	2970	0
276	20240227	153700	825570195	2970	2970	2970	2970	0
277	20240227	153600	825570195	2970	2970	2970	2970	0
278	20240227	153500	825570195	2970	2970	2970	2970	0
279	20240227	153400	825570195	2970	2970	2970	2970	0
280	20240227	153300	825570195	2970	2970	2970	2970	0
281	20240227	153200	825570195	2970	2970	2970	2970	0
282	20240227	153100	825570195	2970	2970	2970	2970	0
283	20240227	153000	825570195	2970	2970	2970	2970	2047
284	20240227	152900	819490605	2970	2970	2970	2970	0
285	20240227	152800	819490605	2970	2970	2970	2970	0
286	20240227	152700	819490605	2970	2970	2970	2970	0
287	20240227	152600	819490605	2970	2970	2970	2970	0
288	20240227	152500	819490605	2970	2970	2970	2970	0
289	20240227	152400	819490605	2970	2970	2970	2970	0
290	20240227	152300	819490605	2970	2970	2970	2970	0
291	20240227	152200	819490605	2970	2970	2970	2970	0
292	20240227	152100	819490605	2970	2970	2970	2970	0
293	20240227	152000	819490605	2970	2970	2970	2970	0
294	20240227	151900	819490605	2970	2975	2975	2970	1767
295	20240227	151800	814242600	2970	2975	2975	2970	49
296	20240227	151700	814096930	2975	2975	2975	2970	359
297	20240227	151600	813030555	2975	2975	2975	2970	2795
298	20240227	151500	804722805	2975	2975	2975	2975	109
299	20240227	151400	804398530	2965	2975	2975	2965	151
300	20240227	151300	803950805	2965	2975	2975	2965	1417
301	20240227	151200	799749385	2965	2970	2970	2965	680
302	20240227	151100	797732585	2975	2975	2975	2975	20
303	20240227	151000	797673085	2975	2980	2980	2975	646
304	20240227	150900	795751185	2980	2980	2980	2980	0
305	20240227	150800	795751185	2980	2980	2980	2980	1
306	20240227	150700	795748205	2975	2975	2975	2975	2405
307	20240227	150600	788593330	2970	2970	2975	2970	822
308	20240227	150500	786151985	2975	2975	2975	2965	2744
309	20240227	150400	778007220	2975	2975	2975	2975	15
310	20240227	150300	777962595	2975	2975	2975	2975	1
311	20240227	150200	777959620	2975	2970	2975	2970	857
312	20240227	150100	775414325	2975	2975	2975	2975	43
313	20240227	150000	775286400	2980	2980	2980	2980	335
314	20240227	145900	774288100	2980	2965	2980	2965	118
315	20240227	145800	773936730	2980	2980	2980	2980	0
316	20240227	145700	773936730	2980	2980	2980	2980	0
317	20240227	145600	773936730	2980	2965	2980	2965	828
318	20240227	145500	771481695	2980	2965	2980	2965	248
319	20240227	145400	770746090	2970	2970	2970	2970	0
320	20240227	145300	770746090	2970	2965	2970	2965	22
321	20240227	145200	770680855	2970	2970	2970	2970	9
322	20240227	145100	770654125	2970	2975	2975	2970	235
323	20240227	145000	769956115	2975	2975	2975	2970	221
324	20240227	144900	769299155	2975	2975	2975	2975	20
325	20240227	144800	769239655	2975	2975	2975	2975	1
326	20240227	144700	769236680	2970	2980	2980	2970	208
327	20240227	144600	768618900	2970	2970	2970	2970	50
328	20240227	144500	768470400	2980	2980	2980	2980	1
329	20240227	144400	768467420	2970	2970	2970	2970	200
330	20240227	144300	767873420	2970	2970	2970	2970	1000
331	20240227	144200	764903420	2990	2990	2990	2990	1
332	20240227	144100	764900430	2970	2970	2970	2970	0
333	20240227	144000	764900430	2970	2980	2990	2970	1501
334	20240227	143900	760430670	2970	2970	2970	2970	200
335	20240227	143800	759836670	2970	2970	2970	2970	0
336	20240227	143700	759836670	2970	2975	2975	2970	503
337	20240227	143600	758342745	2970	2980	2980	2970	1501
338	20240227	143500	753884765	2980	2980	2980	2980	4
339	20240227	143400	753872845	2970	2970	2970	2970	1
340	20240227	143300	753869875	3000	3000	3000	3000	0
341	20240227	143200	753869875	3000	3000	3000	3000	0
342	20240227	143100	753869875	3000	3000	3000	3000	0
343	20240227	143000	753869875	3000	2970	3000	2970	3000
344	20240227	142900	744924130	2970	2970	2970	2970	0
345	20240227	142800	744924130	2970	2970	2970	2970	0
346	20240227	142700	744924130	2970	2970	2970	2970	67
347	20240227	142600	744725140	2970	2970	2970	2970	0
348	20240227	142500	744725140	2970	2965	2970	2965	520
349	20240227	142400	743183240	2970	2970	2970	2970	27
350	20240227	142300	743103050	2970	2970	2970	2970	14
351	20240227	142200	743061470	2965	2965	2965	2965	9
352	20240227	142100	743034785	2970	2970	2970	2970	0
353	20240227	142000	743034785	2970	2970	2970	2970	0
354	20240227	141900	743034785	2970	2970	2970	2970	0
355	20240227	141800	743034785	2970	2970	2970	2970	2
356	20240227	141700	743028845	2970	2970	2970	2970	0
357	20240227	141600	743028845	2970	2960	2970	2960	206
358	20240227	141500	742419065	2970	2970	2970	2960	112
359	20240227	141400	742087415	2970	2970	2970	2965	399
360	20240227	141300	740904285	2970	2970	2970	2970	513
361	20240227	141200	739380675	2970	2970	2970	2970	0
362	20240227	141100	739380675	2970	2970	2970	2970	400
363	20240227	141000	738192675	2970	2970	2985	2970	1092
364	20240227	140900	734940435	2965	2965	2965	2965	1273
365	20240227	140800	731165990	2970	2965	2970	2965	1205
366	20240227	140700	727590515	2970	2970	2970	2970	20
367	20240227	140600	727531115	2965	2965	2970	2965	58
368	20240227	140500	727359125	2965	2970	2970	2965	311
369	20240227	140400	726436955	2970	2965	2970	2965	54
370	20240227	140300	726276595	2960	2960	2960	2960	599
371	20240227	140200	724503555	2960	2960	2960	2960	1390
372	20240227	140100	720389155	2970	2970	2970	2965	149
373	20240227	140000	719946800	2970	2960	2970	2960	4075
374	20240227	135900	707884790	2960	2970	2970	2960	877
375	20240227	135800	705284620	2970	2965	2970	2965	153
376	20240227	135700	704830970	2965	2975	2975	2965	2250
377	20240227	135600	698149965	2975	2975	2975	2970	2186
378	20240227	135500	691646960	2975	2975	2975	2970	54
379	20240227	135400	691486560	2980	2965	2980	2965	1281
380	20240227	135300	687688380	2965	2965	2965	2965	251
381	20240227	135200	686944165	2965	2965	2965	2965	17
382	20240227	135100	686893760	2965	2960	2965	2960	360
383	20240227	135000	685827160	2960	2960	2960	2960	451
384	20240227	134900	684492200	2965	2965	2965	2960	2206
385	20240227	134800	677957235	2970	2970	2970	2970	0
386	20240227	134700	677957235	2970	2965	2970	2965	3580
387	20240227	134600	667339595	2970	2980	2980	2970	994
388	20240227	134500	664386415	2980	2975	2980	2975	4
389	20240227	134400	664374505	2970	2975	2975	2970	3086
390	20240227	134300	655209040	2975	2975	2975	2975	95
391	20240227	134200	654926415	2970	2980	2980	2970	1610
392	20240227	134100	650142585	2980	2985	2985	2980	48
393	20240227	134000	649999330	2985	2985	2985	2985	0
394	20240227	133900	649999330	2985	2975	2985	2975	201
395	20240227	133800	649401345	2975	2980	2980	2975	2067
396	20240227	133700	643251635	2980	2980	2980	2980	50
397	20240227	133600	643102635	2980	2980	2980	2980	173
398	20240227	133500	642587095	2980	2980	2980	2980	100
399	20240227	133400	642289095	2980	2980	2980	2980	8
400	20240227	133300	642265255	2975	2975	2975	2975	0
401	20240227	133200	642265255	2975	2970	2975	2970	426
402	20240227	133100	640997910	2975	2975	2975	2975	5
403	20240227	133000	640983035	2975	2970	2975	2970	885
404	20240227	132900	638354575	2970	2970	2970	2970	0
405	20240227	132800	638354575	2970	2980	2980	2970	2494
406	20240227	132700	630947035	2980	2980	2980	2980	2
407	20240227	132600	630941075	2980	2980	2980	2980	20
408	20240227	132500	630881475	2980	2980	2980	2980	60
409	20240227	132400	630702675	2970	2975	2975	2970	1500
410	20240227	132300	626244335	2975	2975	2975	2975	0
411	20240227	132200	626244335	2975	2975	2975	2975	150
412	20240227	132100	625798085	2975	2975	2975	2975	15
413	20240227	132000	625753460	2985	2985	2985	2985	1
414	20240227	131900	625750475	2985	2985	2985	2985	0
415	20240227	131800	625750475	2985	2980	2985	2980	2
416	20240227	131700	625744510	2980	2980	2980	2980	482
417	20240227	131600	624308150	2980	2980	2980	2980	20
418	20240227	131500	624248550	2970	2985	2985	2970	9103
419	20240227	131400	597162675	2985	2985	2985	2985	21
420	20240227	131300	597099990	2985	2980	2985	2980	250
421	20240227	131200	596354490	2985	2985	2985	2985	180
422	20240227	131100	595817190	2980	2985	2985	2980	34
423	20240227	131000	595715780	2990	2990	2990	2990	18
424	20240227	130900	595661960	2990	2990	2990	2990	11
425	20240227	130800	595629070	2990	2990	2990	2990	50
426	20240227	130700	595479570	2990	2990	2990	2990	5
427	20240227	130600	595464620	2990	2990	2990	2990	17
428	20240227	130500	595413790	2980	2980	2980	2980	482
429	20240227	130400	593977430	2985	2985	2985	2985	50
430	20240227	130300	593828180	2985	2985	2985	2985	600
431	20240227	130200	592037180	2980	2985	2985	2980	20
432	20240227	130100	591977555	2980	2985	2985	2980	1174
433	20240227	130000	588476765	2985	2990	2990	2985	648
434	20240227	125900	586539985	2990	2990	2990	2990	520
435	20240227	125800	584985185	2990	2990	2990	2990	0
436	20240227	125700	584985185	2990	2990	2990	2990	100
437	20240227	125600	584686185	2990	2990	2990	2990	0
438	20240227	125500	584686185	2990	2990	2990	2990	1
439	20240227	125400	584683195	2990	2980	2990	2980	1129
440	20240227	125300	581318765	2980	2980	2980	2980	1025
441	20240227	125200	578264265	2980	2980	2980	2980	1186
442	20240227	125100	574729985	2980	2975	2980	2975	395
443	20240227	125000	573554055	2980	2990	2990	2980	3421
444	20240227	124900	563359365	2985	2985	2985	2985	0
445	20240227	124800	563359365	2985	2985	2985	2985	5
446	20240227	124700	563344440	2980	2980	2980	2980	1061
447	20240227	124600	560182660	2985	2985	2985	2985	0
448	20240227	124500	560182660	2985	2985	2985	2985	0
449	20240227	124400	560182660	2985	2990	2990	2985	76
450	20240227	124300	559955760	2990	2990	2990	2990	52
451	20240227	124200	559800280	2990	2990	2990	2990	10
452	20240227	124100	559770380	2990	2990	2990	2990	0
453	20240227	124000	559770380	2990	2975	2990	2975	669
454	20240227	123900	557780090	2975	2975	2975	2975	2500
455	20240227	123800	550342590	2980	2980	2980	2980	7257
456	20240227	123700	528716730	2980	2990	2990	2980	1765
457	20240227	123600	523451260	2990	2985	2990	2985	2201
458	20240227	123500	516881270	2990	2985	2990	2985	223
459	20240227	123400	516215605	2980	2990	2990	2980	115
460	20240227	123300	515872845	2985	2980	2985	2980	46
461	20240227	123200	515735665	2980	2980	2980	2980	50
462	20240227	123100	515586665	2990	2990	2990	2990	0
463	20240227	123000	515586665	2990	2980	2990	2980	251
464	20240227	122900	514838675	2990	2975	2990	2975	501
465	20240227	122800	513348185	2990	2980	2990	2980	51
466	20240227	122700	513196195	2990	2980	2990	2975	1681
467	20240227	122600	508194705	2975	2975	2975	2975	0
468	20240227	122500	508194705	2975	2985	2985	2975	1376
469	20240227	122400	504100605	2985	2990	2990	2985	671
470	20240227	122300	502094320	2990	2990	2990	2990	0
471	20240227	122200	502094320	2990	2980	2990	2980	6000
472	20240227	122100	484172440	2980	2975	2980	2975	512
473	20240227	122000	482646685	2980	2980	2980	2975	156
474	20240227	121900	482182125	2980	2975	2980	2975	102
475	20240227	121800	481878665	2970	2985	2985	2970	4601
476	20240227	121700	468208185	2985	2985	2985	2985	56
477	20240227	121600	468041025	2980	2990	2990	2975	6637
478	20240227	121500	448234220	2995	2995	2995	2995	50
479	20240227	121400	448084470	2995	2995	2995	2995	120
480	20240227	121300	447725070	3000	3000	3000	3000	0
481	20240227	121200	447725070	3000	2990	3000	2990	57
482	20240227	121100	447554630	2990	3000	3000	2990	12363
483	20240227	121000	410531580	3000	3000	3005	3000	1088
484	20240227	120900	407267565	3000	3000	3000	3000	45
485	20240227	120800	407132565	3005	3000	3005	3000	807
486	20240227	120700	404710040	3005	2995	3005	2995	1664
487	20240227	120600	399721360	2995	2995	2995	2995	0
488	20240227	120500	399721360	2995	3000	3000	2995	2452
489	20240227	120400	392369380	3000	3000	3000	3000	210
490	20240227	120300	391739380	3000	3005	3005	2995	15701
491	20240227	120200	344649645	3005	3005	3005	3005	0
492	20240227	120100	344649645	3005	3005	3005	3005	0
493	20240227	120000	344649645	3005	3005	3005	3000	955
494	20240227	115900	341783045	3000	3000	3000	3000	2783
495	20240227	115800	333434045	3000	3000	3005	3000	2381
496	20240227	115700	326290695	3005	3010	3010	3005	13
497	20240227	115600	326251580	3010	3010	3010	3010	0
498	20240227	115500	326251580	3010	3005	3010	3005	6242
499	20240227	115400	307494320	3010	3010	3010	3010	0
500	20240227	115300	307494320	3010	3010	3010	3010	50
501	20240227	115200	307343820	3010	3010	3010	3010	10
502	20240227	115100	307313720	3005	3005	3005	3005	14
503	20240227	115000	307271650	3010	3010	3010	3010	0
504	20240227	114900	307271650	3010	3010	3010	3010	32
505	20240227	114800	307175330	3005	3005	3005	3005	0
506	20240227	114700	307175330	3005	3005	3005	3005	200
507	20240227	114600	306574330	3005	3005	3005	3005	62
508	20240227	114500	306388020	3005	3010	3010	3005	165
509	20240227	114400	305891795	3010	3010	3010	3010	0
510	20240227	114300	305891795	3010	3010	3010	3010	0
511	20240227	114200	305891795	3010	3010	3010	3010	0
512	20240227	114100	305891795	3010	3010	3010	3010	8
513	20240227	114000	305867715	3010	3010	3010	3010	7
514	20240227	113900	305846645	3010	3010	3010	3010	0
515	20240227	113800	305846645	3010	3010	3010	3010	52
516	20240227	113700	305690125	3010	3010	3010	3010	1
517	20240227	113600	305687115	3005	3005	3005	3005	0
518	20240227	113500	305687115	3005	3005	3005	3005	3590
519	20240227	113400	294899165	3005	3005	3005	3005	0
520	20240227	113300	294899165	3005	3010	3010	3005	814
521	20240227	113200	292452870	3010	3010	3010	3010	10
522	20240227	113100	292422770	3005	3005	3005	3005	424
523	20240227	113000	291148650	3010	3010	3010	3010	1663
524	20240227	112900	286143020	3010	3010	3010	3010	20
525	20240227	112800	286082820	3005	3010	3010	3005	604
526	20240227	112700	284267795	3010	3010	3010	3010	0
527	20240227	112600	284267795	3010	3010	3010	3010	15
528	20240227	112500	284222645	3010	3010	3010	3010	0
529	20240227	112400	284222645	3010	3010	3010	3010	1000
530	20240227	112300	281212645	3010	3010	3010	3010	100
531	20240227	112200	280911645	3005	3010	3020	3005	1460
532	20240227	112100	276521435	3020	3020	3020	3020	0
533	20240227	112000	276521435	3020	3020	3020	3020	0
534	20240227	111900	276521435	3020	3020	3020	3020	5
535	20240227	111800	276506335	3020	3020	3020	3020	0
536	20240227	111700	276506335	3020	3020	3020	3020	5
537	20240227	111600	276491235	3010	3010	3010	3010	2276
538	20240227	111500	269640475	3015	3015	3015	3015	79
539	20240227	111400	269402290	3015	3015	3015	3015	433
540	20240227	111300	268096795	3010	3010	3010	3010	384
541	20240227	111200	266940955	3015	3015	3015	3015	10
542	20240227	111100	266910805	3015	3015	3015	3015	0
543	20240227	111000	266910805	3015	3015	3015	3015	100
544	20240227	110900	266609305	3020	3020	3020	3020	0
545	20240227	110800	266609305	3020	3020	3020	3020	20
546	20240227	110700	266548905	3020	3020	3020	3020	0
547	20240227	110600	266548905	3020	3020	3020	3020	0
548	20240227	110500	266548905	3020	3015	3020	3015	500
549	20240227	110400	265041310	3010	3010	3010	3010	6
550	20240227	110300	265023250	3015	3010	3015	3010	522
551	20240227	110200	263451200	3010	3010	3010	3010	0
552	20240227	110100	263451200	3010	3010	3010	3010	0
553	20240227	110000	263451200	3010	3010	3010	3010	0
554	20240227	105900	263451200	3010	3015	3015	3010	259
555	20240227	105800	262671110	3015	3015	3015	3015	0
556	20240227	105700	262671110	3015	3015	3015	3015	113
557	20240227	105600	262330415	3020	3020	3020	3020	100
558	20240227	105500	262028415	3020	3020	3020	3020	243
559	20240227	105400	261294555	3020	3020	3020	3020	0
560	20240227	105300	261294555	3020	3020	3020	3020	0
561	20240227	105200	261294555	3020	3020	3020	3020	0
562	20240227	105100	261294555	3020	3020	3020	3020	0
563	20240227	105000	261294555	3020	3020	3020	3020	100
564	20240227	104900	260992555	3010	3010	3010	3010	0
565	20240227	104800	260992555	3010	3010	3010	3010	0
566	20240227	104700	260992555	3010	3015	3015	3010	2500
567	20240227	104600	253467405	3010	3010	3010	3010	0
568	20240227	104500	253467405	3010	3015	3015	3010	1000
569	20240227	104400	250457380	3025	3025	3025	3025	0
570	20240227	104300	250457380	3025	3015	3025	3015	2015
571	20240227	104200	244364385	3015	3015	3015	3015	205
572	20240227	104100	243746310	3020	3020	3020	3020	0
573	20240227	104000	243746310	3020	3010	3020	3005	4012
574	20240227	103900	231670115	3010	3010	3010	3010	2000
575	20240227	103800	225650115	3015	3015	3015	3015	0
576	20240227	103700	225650115	3015	3015	3015	3015	10
577	20240227	103600	225619965	3010	3010	3010	3010	1500
578	20240227	103500	221104965	3015	3015	3015	3015	20
579	20240227	103400	221044665	3010	3010	3010	3010	0
580	20240227	103300	221044665	3010	3010	3010	3010	1634
581	20240227	103200	216126325	3010	3010	3010	3010	447
582	20240227	103100	214780855	3010	3015	3025	3010	5391
583	20240227	103000	198552755	3015	3015	3015	3015	40
584	20240227	102900	198432155	3015	3015	3015	3010	1131
585	20240227	102800	195022665	3015	3010	3015	3010	337
586	20240227	102700	194008285	3010	3010	3010	3010	0
587	20240227	102600	194008285	3010	3015	3015	3010	2397
588	20240227	102500	186781685	3015	3015	3015	3015	2050
589	20240227	102400	180600935	3015	3015	3020	3015	183
590	20240227	102300	180048940	3020	3020	3020	3020	120
591	20240227	102200	179686540	3015	3015	3015	3015	183
592	20240227	102100	179134795	3015	3020	3030	3015	2585
593	20240227	102000	171334090	3020	3020	3020	3020	89
594	20240227	101900	171065310	3020	3025	3030	3020	221
595	20240227	101800	170397530	3020	3020	3020	3020	47
596	20240227	101700	170255590	3025	3025	3025	3025	0
597	20240227	101600	170255590	3025	3020	3025	3020	67
598	20240227	101500	170052920	3020	3025	3025	3020	822
599	20240227	101400	167568640	3030	3030	3030	3030	0
600	20240227	101300	167568640	3030	3030	3030	3030	0
601	20240227	101200	167568640	3030	3030	3030	3030	5
602	20240227	101100	167553490	3030	3030	3030	3030	1
603	20240227	101000	167550460	3015	3020	3020	3015	5000
604	20240227	100900	152467730	3020	3020	3020	3020	147
605	20240227	100800	152023790	3020	3020	3020	3020	6
606	20240227	100700	152005670	3030	3030	3030	3030	0
607	20240227	100600	152005670	3030	3025	3030	3025	102
608	20240227	100500	151697115	3020	3020	3020	3020	2000
609	20240227	100400	145657115	3020	3020	3020	3020	5202
610	20240227	100300	129947075	3025	3025	3025	3025	10
611	20240227	100200	129916825	3025	3025	3025	3025	104
612	20240227	100100	129602225	3025	3025	3025	3025	0
613	20240227	100000	129602225	3025	3025	3025	3025	0
614	20240227	095900	129602225	3025	3025	3025	3025	0
615	20240227	095800	129602225	3025	3025	3025	3025	0
616	20240227	095700	129602225	3025	3025	3025	3025	74
617	20240227	095600	129378375	3020	3020	3020	3020	2931
618	20240227	095500	120526755	3020	3020	3020	3020	0
619	20240227	095400	120526755	3020	3020	3020	3020	2920
620	20240227	095300	111708355	3025	3025	3025	3025	69
621	20240227	095200	111499630	3025	3025	3025	3025	138
622	20240227	095100	111082180	3030	3035	3035	3025	5210
623	20240227	095000	95320180	3035	3030	3035	3025	1294
624	20240227	094900	91405680	3025	3030	3030	3025	211
625	20240227	094800	90766730	3035	3035	3035	3035	0
626	20240227	094700	90766730	3035	3035	3035	3035	5
627	20240227	094600	90751555	3035	3035	3035	3035	0
628	20240227	094500	90751555	3035	3035	3035	3035	94
629	20240227	094400	90466265	3025	3030	3030	3025	2136
630	20240227	094300	83999740	3030	3030	3030	3030	160
631	20240227	094200	83514940	3030	3030	3035	3030	952
632	20240227	094100	80630320	3030	3035	3035	3030	404
633	20240227	094000	79405180	3035	3035	3035	3035	120
634	20240227	093900	79040980	3035	3035	3035	3035	402
635	20240227	093800	77820910	3035	3035	3035	3035	311
636	20240227	093700	76877025	3030	3025	3030	3025	550
637	20240227	093600	75211775	3025	3030	3030	3025	1075
638	20240227	093500	71959850	3030	3030	3030	3030	10
639	20240227	093400	71929550	3030	3030	3030	3030	1096
640	20240227	093300	68608670	3030	3030	3030	3030	22
641	20240227	093200	68542010	3030	3035	3035	3030	1020
642	20240227	093100	65451310	3035	3030	3035	3030	100
643	20240227	093000	65148305	3035	3035	3035	3035	410
644	20240227	092900	63903955	3035	3035	3035	3035	20
645	20240227	092800	63843255	3030	3040	3040	3030	226
646	20240227	092700	63158315	3040	3035	3040	3035	25
647	20240227	092600	63082390	3030	3035	3040	3030	530
648	20240227	092500	61475390	3030	3030	3030	3030	0
649	20240227	092400	61475390	3030	3040	3040	3030	2995
650	20240227	092300	52384110	3040	3040	3040	3040	0
651	20240227	092200	52384110	3040	3040	3040	3040	422
652	20240227	092100	51101230	3040	3040	3040	3040	50
653	20240227	092000	50949230	3040	3040	3040	3040	667
654	20240227	091900	48921550	3040	3040	3040	3035	5113
655	20240227	091800	33398965	3040	3040	3040	3040	83
656	20240227	091700	33146645	3050	3050	3050	3050	0
657	20240227	091600	33146645	3050	3040	3050	3040	145
658	20240227	091500	32705805	3050	3050	3050	3050	5
659	20240227	091400	32690555	3040	3040	3040	3040	252
660	20240227	091300	31924475	3050	3045	3050	3045	34
661	20240227	091200	31820925	3050	3045	3050	3045	521
662	20240227	091100	30234430	3055	3040	3055	3040	850
663	20240227	091000	27648930	3055	3055	3055	3055	0
664	20240227	090900	27648930	3055	3030	3055	3030	501
665	20240227	090800	26130875	3030	3035	3035	3030	426
666	20240227	090700	24838705	3030	3035	3035	3030	1770
667	20240227	090600	19475395	3035	3045	3045	3035	3858
668	20240227	090500	7759225	3050	3050	3050	3050	105
669	20240227	090400	7438975	3055	3055	3055	3055	100
670	20240227	090300	7133475	3055	3060	3060	3055	337
671	20240227	090200	6103915	3070	3070	3070	3070	0
672	20240227	090100	6103915	3070	3050	3070	3050	1294
673	20240227	090000	2154655	3055	3055	3075	3055	705