KissMeData/010600/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185400	1347296808	969	969	969	969	11787
3	20240227	185300	1347296808	969	969	969	969	0
4	20240227	185200	1347296808	969	969	969	969	0
5	20240227	185100	1347296808	969	969	969	969	0
6	20240227	185000	1347296808	969	969	969	969	0
7	20240227	184900	1347296808	969	969	969	969	0
8	20240227	184800	1347296808	969	969	969	969	0
9	20240227	184700	1347296808	969	969	969	969	0
10	20240227	184600	1347296808	969	969	969	969	0
11	20240227	184500	1347296808	969	969	969	969	0
12	20240227	184400	1347296808	969	969	969	969	0
13	20240227	184300	1347296808	969	969	969	969	0
14	20240227	184200	1347296808	969	969	969	969	0
15	20240227	184100	1347296808	969	969	969	969	0
16	20240227	184000	1347296808	969	969	969	969	0
17	20240227	183900	1347296808	969	969	969	969	0
18	20240227	183800	1347296808	969	969	969	969	0
19	20240227	183700	1347296808	969	969	969	969	0
20	20240227	183600	1347296808	969	969	969	969	0
21	20240227	183500	1347296808	969	969	969	969	0
22	20240227	183400	1347296808	969	969	969	969	0
23	20240227	183300	1347296808	969	969	969	969	0
24	20240227	183200	1347296808	969	969	969	969	0
25	20240227	183100	1347296808	969	969	969	969	0
26	20240227	183000	1347296808	969	969	969	969	0
27	20240227	182900	1347296808	969	969	969	969	0
28	20240227	182800	1347296808	969	969	969	969	0
29	20240227	182700	1347296808	969	969	969	969	0
30	20240227	182600	1347296808	969	969	969	969	0
31	20240227	182500	1347296808	969	969	969	969	0
32	20240227	182400	1347296808	969	969	969	969	11787
33	20240227	182300	1347296808	969	969	969	969	0
34	20240227	182200	1347296808	969	969	969	969	0
35	20240227	182100	1347296808	969	969	969	969	0
36	20240227	182000	1347296808	969	969	969	969	0
37	20240227	181900	1347296808	969	969	969	969	0
38	20240227	181800	1347296808	969	969	969	969	0
39	20240227	181700	1347296808	969	969	969	969	0
40	20240227	181600	1347296808	969	969	969	969	0
41	20240227	181500	1347296808	969	969	969	969	0
42	20240227	181400	1347296808	969	969	969	969	0
43	20240227	181300	1347296808	969	969	969	969	0
44	20240227	181200	1347296808	969	969	969	969	0
45	20240227	181100	1347296808	969	969	969	969	0
46	20240227	181000	1347296808	969	969	969	969	0
47	20240227	180900	1347296808	969	969	969	969	0
48	20240227	180800	1347296808	969	969	969	969	0
49	20240227	180700	1347296808	969	969	969	969	0
50	20240227	180600	1347296808	969	969	969	969	0
51	20240227	180500	1347296808	969	969	969	969	0
52	20240227	180400	1347296808	969	969	969	969	0
53	20240227	180300	1347296808	969	969	969	969	0
54	20240227	180200	1347296808	969	969	969	969	0
55	20240227	180100	1347296808	969	969	969	969	0
56	20240227	180000	1347296808	969	969	969	969	0
57	20240227	175900	1347296808	969	969	969	969	0
58	20240227	175800	1347296808	969	969	969	969	0
59	20240227	175700	1347296808	969	969	969	969	0
60	20240227	175600	1347296808	969	969	969	969	0
61	20240227	175500	1347296808	969	969	969	969	0
62	20240227	175400	1347296808	969	969	969	969	11787
63	20240227	175300	1347296808	969	969	969	969	0
64	20240227	175200	1347296808	969	969	969	969	0
65	20240227	175100	1347296808	969	969	969	969	0
66	20240227	175000	1347296808	969	969	969	969	0
67	20240227	174900	1347296808	969	969	969	969	0
68	20240227	174800	1347296808	969	969	969	969	0
69	20240227	174700	1347296808	969	969	969	969	0
70	20240227	174600	1347296808	969	969	969	969	0
71	20240227	174500	1347296808	969	969	969	969	0
72	20240227	174400	1347296808	969	969	969	969	0
73	20240227	174300	1347296808	969	969	969	969	0
74	20240227	174200	1347296808	969	969	969	969	0
75	20240227	174100	1347296808	969	969	969	969	0
76	20240227	174000	1347296808	969	969	969	969	0
77	20240227	173900	1347296808	969	969	969	969	0
78	20240227	173800	1347296808	969	969	969	969	0
79	20240227	173700	1347296808	969	969	969	969	0
80	20240227	173600	1347296808	969	969	969	969	0
81	20240227	173500	1347296808	969	969	969	969	0
82	20240227	173400	1347296808	969	969	969	969	0
83	20240227	173300	1347296808	969	969	969	969	0
84	20240227	173200	1347296808	969	969	969	969	0
85	20240227	173100	1347296808	969	969	969	969	0
86	20240227	173000	1347296808	969	969	969	969	0
87	20240227	172900	1347296808	969	969	969	969	0
88	20240227	172800	1347296808	969	969	969	969	0
89	20240227	172700	1347296808	969	969	969	969	0
90	20240227	172600	1347296808	969	969	969	969	0
91	20240227	172500	1347296808	969	969	969	969	0
92	20240227	172400	1347296808	969	969	969	969	11787
93	20240227	172300	1347296808	969	969	969	969	0
94	20240227	172200	1347296808	969	969	969	969	0
95	20240227	172100	1347296808	969	969	969	969	0
96	20240227	172000	1347296808	969	969	969	969	0
97	20240227	171900	1347296808	969	969	969	969	0
98	20240227	171800	1347296808	969	969	969	969	0
99	20240227	171700	1347296808	969	969	969	969	0
100	20240227	171600	1347296808	969	969	969	969	0
101	20240227	171500	1347296808	969	969	969	969	0
102	20240227	171400	1347296808	969	969	969	969	0
103	20240227	171300	1347296808	969	969	969	969	0
104	20240227	171200	1347296808	969	969	969	969	0
105	20240227	171100	1347296808	969	969	969	969	0
106	20240227	171000	1347296808	969	969	969	969	0
107	20240227	170900	1347296808	969	969	969	969	0
108	20240227	170800	1347296808	969	969	969	969	0
109	20240227	170700	1347296808	969	969	969	969	0
110	20240227	170600	1347296808	969	969	969	969	0
111	20240227	170500	1347296808	969	969	969	969	0
112	20240227	170400	1347296808	969	969	969	969	0
113	20240227	170300	1347296808	969	969	969	969	0
114	20240227	170200	1347296808	969	969	969	969	0
115	20240227	170100	1347296808	969	969	969	969	0
116	20240227	170000	1347296808	969	969	969	969	0
117	20240227	165900	1347296808	969	969	969	969	0
118	20240227	165800	1347296808	969	969	969	969	0
119	20240227	165700	1347296808	969	969	969	969	0
120	20240227	165600	1347296808	969	969	969	969	0
121	20240227	165500	1347296808	969	969	969	969	0
122	20240227	165400	1347296808	969	969	969	969	11787
123	20240227	165300	1347296808	969	969	969	969	0
124	20240227	165200	1347296808	969	969	969	969	0
125	20240227	165100	1347296808	969	969	969	969	0
126	20240227	165000	1347296808	969	969	969	969	0
127	20240227	164900	1347296808	969	969	969	969	0
128	20240227	164800	1347296808	969	969	969	969	0
129	20240227	164700	1347296808	969	969	969	969	0
130	20240227	164600	1347296808	969	969	969	969	0
131	20240227	164500	1347296808	969	969	969	969	0
132	20240227	164400	1347296808	969	969	969	969	0
133	20240227	164300	1347296808	969	969	969	969	0
134	20240227	164200	1347296808	969	969	969	969	0
135	20240227	164100	1347296808	969	969	969	969	0
136	20240227	164000	1347296808	969	969	969	969	0
137	20240227	163900	1347296808	969	969	969	969	0
138	20240227	163800	1347296808	969	969	969	969	0
139	20240227	163700	1347296808	969	969	969	969	0
140	20240227	163600	1347296808	969	969	969	969	0
141	20240227	163500	1347296808	969	969	969	969	0
142	20240227	163400	1347296808	969	969	969	969	0
143	20240227	163300	1347296808	969	969	969	969	0
144	20240227	163200	1347296808	969	969	969	969	0
145	20240227	163100	1347296808	969	969	969	969	0
146	20240227	163000	1347296808	969	969	969	969	0
147	20240227	162900	1347296808	969	969	969	969	0
148	20240227	162800	1347296808	969	969	969	969	0
149	20240227	162700	1347296808	969	969	969	969	0
150	20240227	162600	1347296808	969	969	969	969	0
151	20240227	162500	1347296808	969	969	969	969	0
152	20240227	162400	1347296808	969	969	969	969	11787
153	20240227	162300	1347296808	969	969	969	969	0
154	20240227	162200	1347296808	969	969	969	969	0
155	20240227	162100	1347296808	969	969	969	969	0
156	20240227	162000	1347296808	969	969	969	969	0
157	20240227	161900	1347296808	969	969	969	969	0
158	20240227	161800	1347296808	969	969	969	969	0
159	20240227	161700	1347296808	969	969	969	969	0
160	20240227	161600	1347296808	969	969	969	969	0
161	20240227	161500	1347296808	969	969	969	969	0
162	20240227	161400	1347296808	969	969	969	969	0
163	20240227	161300	1347296808	969	969	969	969	0
164	20240227	161200	1347296808	969	969	969	969	0
165	20240227	161100	1347296808	969	969	969	969	0
166	20240227	161000	1347296808	969	969	969	969	0
167	20240227	160900	1347296808	969	969	969	969	0
168	20240227	160800	1347296808	969	969	969	969	0
169	20240227	160700	1347296808	969	969	969	969	0
170	20240227	160600	1347296808	969	969	969	969	0
171	20240227	160500	1347296808	969	969	969	969	0
172	20240227	160400	1347296808	969	969	969	969	0
173	20240227	160300	1347296808	969	969	969	969	0
174	20240227	160200	1347296808	969	969	969	969	0
175	20240227	160100	1347296808	969	969	969	969	0
176	20240227	160000	1347296808	969	969	969	969	0
177	20240227	155900	1347296808	969	969	969	969	0
178	20240227	155800	1347296808	969	969	969	969	0
179	20240227	155700	1347296808	969	969	969	969	0
180	20240227	155600	1347296808	969	969	969	969	0
181	20240227	155500	1347296808	969	969	969	969	0
182	20240227	155400	1347296808	969	969	969	969	11787
183	20240227	155300	1347296808	969	969	969	969	0
184	20240227	155200	1347296808	969	969	969	969	0
185	20240227	155100	1347296808	969	969	969	969	0
186	20240227	155000	1347296808	969	969	969	969	0
187	20240227	154900	1347296808	969	969	969	969	0
188	20240227	154800	1347296808	969	969	969	969	0
189	20240227	154700	1347296808	969	969	969	969	0
190	20240227	154600	1347296808	969	969	969	969	0
191	20240227	154500	1347296808	969	969	969	969	0
192	20240227	154400	1347296808	969	969	969	969	0
193	20240227	154300	1347296808	969	969	969	969	0
194	20240227	154200	1347296808	969	969	969	969	0
195	20240227	154100	1347296808	969	969	969	969	0
196	20240227	154000	1347296808	969	969	969	969	0
197	20240227	153900	1347296808	969	969	969	969	0
198	20240227	153800	1347296808	969	969	969	969	0
199	20240227	153700	1347296808	969	969	969	969	0
200	20240227	153600	1347296808	969	969	969	969	0
201	20240227	153500	1347296808	969	969	969	969	0
202	20240227	153400	1347296808	969	969	969	969	0
203	20240227	153300	1347296808	969	969	969	969	0
204	20240227	153200	1347296808	969	969	969	969	0
205	20240227	153100	1347296808	969	969	969	969	0
206	20240227	153000	1347296808	969	969	969	969	11787
207	20240227	152900	1335875205	966	966	966	966	0
208	20240227	152800	1335875205	966	966	966	966	0
209	20240227	152700	1335875205	966	966	966	966	0
210	20240227	152600	1335875205	966	966	966	966	0
211	20240227	152500	1335875205	966	966	966	966	0
212	20240227	152400	1335875205	966	966	966	966	0
213	20240227	152300	1335875205	966	966	966	966	0
214	20240227	152200	1335875205	966	966	966	966	0
215	20240227	152100	1335875205	966	966	966	966	0
216	20240227	152000	1335875205	966	966	966	966	0
217	20240227	151900	1335875205	966	965	966	964	18803
218	20240227	151800	1317730863	966	966	966	965	1260
219	20240227	151700	1316514213	965	967	967	965	1631
220	20240227	151600	1314939657	967	967	967	967	53
221	20240227	151500	1314888406	967	967	967	967	605
222	20240227	151400	1314303371	967	968	968	967	508
223	20240227	151300	1313811835	969	966	969	966	1295
224	20240227	151200	1312560778	969	966	969	965	4176
225	20240227	151100	1308526968	966	970	970	966	10247
226	20240227	151000	1298628310	970	969	970	969	1882
227	20240227	150900	1296803502	966	968	969	966	11460
228	20240227	150800	1285709784	968	966	968	966	1200
229	20240227	150700	1284550554	966	968	968	966	6124
230	20240227	150600	1278631448	968	968	968	968	544
231	20240227	150500	1278104856	968	967	968	967	5339
232	20240227	150400	1272940804	967	967	967	965	337
233	20240227	150300	1272615525	965	967	967	965	8609
234	20240227	150200	1264303567	966	967	967	966	25961
235	20240227	150100	1239224094	967	967	967	967	163
236	20240227	150000	1239066473	967	967	967	966	3947
237	20240227	145900	1235253652	966	967	967	966	527
238	20240227	145800	1234744470	967	967	967	966	2927
239	20240227	145700	1231916761	966	967	967	966	97
240	20240227	145600	1231822980	966	967	967	966	1039
241	20240227	145500	1230819267	967	967	967	967	29
242	20240227	145400	1230791224	966	966	967	966	840
243	20240227	145300	1229979674	966	967	967	966	625
244	20240227	145200	1229375899	967	966	967	966	1219
245	20240227	145100	1228198226	967	967	967	967	255
246	20240227	145000	1227951641	967	966	967	966	1047
247	20240227	144900	1226939392	967	966	967	966	390
248	20240227	144800	1226562622	967	967	967	967	46
249	20240227	144700	1226518140	966	966	967	966	110
250	20240227	144600	1226411855	967	967	967	966	4330
251	20240227	144500	1222229044	967	967	967	967	206
252	20240227	144400	1222029842	968	966	968	966	11915
253	20240227	144300	1210519794	966	968	968	966	1717
254	20240227	144200	1208861030	968	966	968	966	48
255	20240227	144100	1208814568	968	967	968	966	5011
256	20240227	144000	1203973930	967	967	967	967	1700
257	20240227	143900	1202330030	968	967	968	966	643
258	20240227	143800	1201708720	968	967	968	966	1268
259	20240227	143700	1200483442	968	967	968	967	15
260	20240227	143600	1200468932	967	966	967	966	1150
261	20240227	143500	1199357645	968	968	968	966	744
262	20240227	143400	1198638859	968	968	968	966	11928
263	20240227	143300	1187104199	968	969	969	968	1315
264	20240227	143200	1185831079	968	968	968	968	1000
265	20240227	143100	1184863079	968	968	968	968	0
266	20240227	143000	1184863079	968	969	969	968	40
267	20240227	142900	1184824332	969	968	969	968	33
268	20240227	142800	1184792368	966	966	966	966	3028
269	20240227	142700	1181867320	967	967	967	967	4460
270	20240227	142600	1177554500	970	970	970	970	2
271	20240227	142500	1177552560	967	968	970	967	542
272	20240227	142400	1177028094	967	967	967	967	0
273	20240227	142300	1177028094	967	968	968	967	1174
274	20240227	142200	1175892792	967	968	968	967	1515
275	20240227	142100	1174427607	968	968	968	968	16
276	20240227	142000	1174412119	968	970	970	968	131
277	20240227	141900	1174285309	968	970	970	968	1048
278	20240227	141800	1173270137	970	970	970	970	15
279	20240227	141700	1173255587	971	971	971	971	70
280	20240227	141600	1173187617	971	970	971	970	513
281	20240227	141500	1172689921	970	970	970	970	3043
282	20240227	141400	1169738211	968	969	969	968	1155
283	20240227	141300	1168620002	969	969	971	969	1476
284	20240227	141200	1167189754	971	971	971	971	1
285	20240227	141100	1167188783	971	970	971	970	110
286	20240227	141000	1167082081	970	971	971	970	50
287	20240227	140900	1167033551	971	970	971	970	34
288	20240227	140800	1167000567	971	971	971	971	0
289	20240227	140700	1167000567	971	971	971	970	1522
290	20240227	140600	1165524204	971	971	971	970	112
291	20240227	140500	1165415552	971	971	971	971	882
292	20240227	140400	1164559130	970	971	971	970	5
293	20240227	140300	1164554276	970	970	970	970	0
294	20240227	140200	1164554276	970	970	970	970	1151
295	20240227	140100	1163437806	970	969	970	969	23
296	20240227	140000	1163415507	970	970	970	968	322
297	20240227	135900	1163103211	970	967	970	967	1611
298	20240227	135800	1161545356	967	970	970	967	214
299	20240227	135700	1161338406	966	966	966	966	0
300	20240227	135600	1161338406	966	968	968	966	351
301	20240227	135500	1160998640	968	970	970	968	433
302	20240227	135400	1160579460	966	966	966	966	38
303	20240227	135300	1160542752	966	967	967	966	1148
304	20240227	135200	1159432859	971	968	971	968	2468
305	20240227	135100	1157043832	965	965	965	964	2420
306	20240227	135000	1154710930	965	966	966	965	6157
307	20240227	134900	1148769313	965	967	967	965	13207
308	20240227	134800	1136017989	966	966	966	965	6332
309	20240227	134700	1129906277	966	966	966	966	5004
310	20240227	134600	1125072413	965	967	967	965	6796
311	20240227	134500	1118507784	967	967	967	965	7956
312	20240227	134400	1110818088	968	971	971	968	70512
313	20240227	134300	1042433351	971	971	971	971	8
314	20240227	134200	1042425583	971	970	971	970	60
315	20240227	134100	1042367373	970	971	971	970	2948
316	20240227	134000	1039505241	971	971	972	971	21150
317	20240227	133900	1018968585	971	971	971	971	1
318	20240227	133800	1018967614	971	971	971	971	150
319	20240227	133700	1018821964	971	972	972	971	9272
320	20240227	133600	1009818831	972	972	972	972	7
321	20240227	133500	1009812027	972	972	972	972	100
322	20240227	133400	1009714827	972	972	972	971	365
323	20240227	133300	1009360247	972	972	972	972	10
324	20240227	133200	1009350527	971	971	971	971	16272
325	20240227	133100	993550415	973	972	973	971	1572
326	20240227	133000	992023950	972	972	972	972	145
327	20240227	132900	991883010	973	973	973	972	37
328	20240227	132800	991847019	972	973	973	972	423
329	20240227	132700	991435813	973	973	973	973	395
330	20240227	132600	991051478	973	973	973	973	44
331	20240227	132500	991008666	972	972	972	972	150
332	20240227	132400	990862866	972	972	972	972	413
333	20240227	132300	990461430	972	972	972	972	582
334	20240227	132200	989895726	971	972	972	971	1032
335	20240227	132100	988892837	972	973	973	972	10452
336	20240227	132000	978730613	973	973	973	973	0
337	20240227	131900	978730613	973	975	975	973	3075
338	20240227	131800	975738612	975	975	975	975	11
339	20240227	131700	975727887	975	976	976	975	137
340	20240227	131600	975594308	976	976	976	976	20
341	20240227	131500	975574788	976	975	976	975	211
342	20240227	131400	975368994	975	975	975	975	158
343	20240227	131300	975214944	976	976	976	976	0
344	20240227	131200	975214944	976	976	976	976	174
345	20240227	131100	975045120	976	976	976	976	1000
346	20240227	131000	974069120	976	976	976	976	10
347	20240227	130900	974059360	976	975	976	975	261
348	20240227	130800	973804650	975	974	975	974	110
349	20240227	130700	973697402	974	974	974	974	421
350	20240227	130600	973287348	975	975	975	975	21
351	20240227	130500	973266873	975	975	975	974	4
352	20240227	130400	973262974	975	975	975	975	21
353	20240227	130300	973242499	974	974	974	974	0
354	20240227	130200	973242499	974	974	974	974	32
355	20240227	130100	973211331	974	975	975	974	353
356	20240227	130000	972867494	976	976	976	976	2
357	20240227	125900	972865542	976	976	977	976	426
358	20240227	125800	972449576	977	977	977	977	1
359	20240227	125700	972448599	977	976	977	976	583
360	20240227	125600	971879590	976	976	976	976	1
361	20240227	125500	971878614	973	973	973	973	0
362	20240227	125400	971878614	973	973	973	973	0
363	20240227	125300	971878614	973	974	974	973	3235
364	20240227	125200	968728419	974	974	974	974	31
365	20240227	125100	968698225	977	977	977	977	0
366	20240227	125000	968698225	977	977	977	977	175
367	20240227	124900	968527250	977	977	977	974	1049
368	20240227	124800	967503877	977	977	977	977	52
369	20240227	124700	967453073	977	977	977	977	0
370	20240227	124600	967453073	977	976	977	976	400
371	20240227	124500	967062524	973	976	976	973	110
372	20240227	124400	966955464	976	976	976	976	4
373	20240227	124300	966951560	972	974	974	972	5139
374	20240227	124200	961952321	976	976	976	976	37
375	20240227	124100	961916209	976	974	976	974	1124
376	20240227	124000	960821203	974	974	974	974	50
377	20240227	123900	960772503	974	974	974	974	676
378	20240227	123800	960114079	974	976	976	974	833
379	20240227	123700	959302697	976	976	976	976	5
380	20240227	123600	959297817	975	973	975	973	5
381	20240227	123500	959292944	973	976	976	973	873
382	20240227	123400	958442038	976	976	976	976	764
383	20240227	123300	957696374	976	977	977	976	3054
384	20240227	123200	954715569	976	977	977	976	22
385	20240227	123100	954694096	977	976	977	976	488
386	20240227	123000	954217803	976	976	976	976	44
387	20240227	122900	954174859	976	976	976	976	114
388	20240227	122800	954063595	975	975	976	975	73
389	20240227	122700	953992419	975	976	976	975	244
390	20240227	122600	953754410	976	976	976	976	228
391	20240227	122500	953531882	976	975	976	975	23
392	20240227	122400	953509435	976	973	976	973	190
393	20240227	122300	953324562	973	972	973	972	4235
394	20240227	122200	949208132	973	972	973	972	3216
395	20240227	122100	946082179	973	973	973	973	33
396	20240227	122000	946050070	973	973	973	973	1732
397	20240227	121900	944364834	973	973	973	973	0
398	20240227	121800	944364834	973	973	973	973	0
399	20240227	121700	944364834	973	973	973	973	158
400	20240227	121600	944211100	973	973	973	973	2375
401	20240227	121500	941900225	974	974	974	974	511
402	20240227	121400	941402511	974	976	977	974	228
403	20240227	121300	941180373	977	977	977	977	64
404	20240227	121200	941117845	977	977	977	977	1053
405	20240227	121100	940089064	977	976	977	976	935
406	20240227	121000	939176503	976	976	976	976	1081
407	20240227	120900	938121447	976	976	976	976	18
408	20240227	120800	938103879	976	976	976	976	260
409	20240227	120700	937850119	976	976	976	976	38
410	20240227	120600	937813031	976	973	976	973	3196
411	20240227	120500	934703317	973	973	973	973	13
412	20240227	120400	934690668	973	973	973	973	1861
413	20240227	120300	932879915	972	973	973	972	5945
414	20240227	120200	927101356	976	976	976	975	300
415	20240227	120100	926808563	976	972	976	972	112
416	20240227	120000	926699679	972	972	972	972	4007
417	20240227	115900	922804875	972	972	972	972	9
418	20240227	115800	922796127	972	972	972	972	100
419	20240227	115700	922698927	971	971	972	971	383
420	20240227	115600	922327007	971	972	972	971	21966
421	20240227	115500	900997996	971	971	971	971	0
422	20240227	115400	900997996	971	972	972	971	2
423	20240227	115300	900996053	972	972	972	972	147
424	20240227	115200	900853169	972	972	972	972	34
425	20240227	115100	900820121	972	971	972	971	62
426	20240227	115000	900759898	972	972	972	972	283
427	20240227	114900	900484822	972	972	972	972	1
428	20240227	114800	900483850	971	971	971	971	0
429	20240227	114700	900483850	971	971	971	971	0
430	20240227	114600	900483850	971	971	971	971	2680
431	20240227	114500	897881570	971	972	972	971	385
432	20240227	114400	897507670	972	972	972	972	395
433	20240227	114300	897123730	972	971	972	971	1631
434	20240227	114200	895540028	971	971	971	971	246
435	20240227	114100	895301162	972	972	972	972	514
436	20240227	114000	894801554	972	972	972	972	0
437	20240227	113900	894801554	972	972	972	972	36
438	20240227	113800	894766562	972	971	972	971	211
439	20240227	113700	894561480	972	972	972	971	1146
440	20240227	113600	893447762	972	971	972	971	452
441	20240227	113500	893008750	971	971	972	971	534
442	20240227	113400	892490144	971	971	971	970	1276
443	20240227	113300	891252324	971	972	972	971	702
444	20240227	113200	890570680	971	971	971	971	0
445	20240227	113100	890570680	971	972	972	971	306
446	20240227	113000	890273548	971	971	971	971	7420
447	20240227	112900	883068728	971	972	972	971	13
448	20240227	112800	883056093	972	972	972	972	6135
449	20240227	112700	877092873	972	972	972	972	600
450	20240227	112600	876509673	972	970	972	970	503
451	20240227	112500	876021759	970	972	972	970	19392
452	20240227	112400	857195242	972	972	973	972	776
453	20240227	112300	856440960	973	974	974	972	11675
454	20240227	112200	845084111	974	975	975	974	23550
455	20240227	112100	822146291	975	977	977	974	6821
456	20240227	112000	815498638	978	977	978	977	61
457	20240227	111900	815438983	978	978	978	978	442
458	20240227	111800	815006707	978	976	978	975	139
459	20240227	111700	814871175	976	975	976	975	5
460	20240227	111600	814866299	976	978	978	976	655
461	20240227	111500	814226119	978	978	978	976	920
462	20240227	111400	813328185	978	978	978	978	17
463	20240227	111300	813311559	978	978	978	978	56
464	20240227	111200	813256791	976	978	978	976	5
465	20240227	111100	813251903	975	975	975	975	0
466	20240227	111000	813251903	975	975	978	975	2008
467	20240227	110900	811294082	978	978	978	978	30
468	20240227	110800	811264742	978	978	978	975	1274
469	20240227	110700	810021652	978	978	978	978	133
470	20240227	110600	809891578	978	978	978	978	33
471	20240227	110500	809859304	979	977	979	976	1662
472	20240227	110400	808236689	979	979	979	979	212
473	20240227	110300	808029141	976	979	979	976	164
474	20240227	110200	807869041	976	975	979	975	7
475	20240227	110100	807862207	975	974	979	974	703
476	20240227	110000	807174834	979	975	979	975	885
477	20240227	105900	806310215	975	975	975	975	811
478	20240227	105800	805519490	975	975	975	975	1000
479	20240227	105700	804544490	975	975	975	974	1032
480	20240227	105600	803538671	976	979	979	975	1127
481	20240227	105500	802438643	976	978	979	976	974
482	20240227	105400	801487788	978	978	979	978	119
483	20240227	105300	801371317	979	974	979	974	3350
484	20240227	105200	798100655	975	974	975	974	1856
485	20240227	105100	796292910	974	974	975	973	665
486	20240227	105000	795645203	973	974	974	973	8
487	20240227	104900	795637418	972	972	974	972	1618
488	20240227	104800	794063661	974	973	974	973	50
489	20240227	104700	794014971	973	973	975	973	6541
490	20240227	104600	787650576	974	975	975	974	5975
491	20240227	104500	781830486	974	975	975	974	345
492	20240227	104400	781494403	975	975	975	975	24
493	20240227	104300	781471003	974	975	975	974	1114
494	20240227	104200	780384854	975	972	975	972	201
495	20240227	104100	780189479	971	972	972	971	597
496	20240227	104000	779609680	972	973	975	972	24622
497	20240227	103900	755676403	973	973	973	972	1952
498	20240227	103800	753777108	973	978	978	973	14074
499	20240227	103700	740078574	979	976	979	973	19724
500	20240227	103600	720881016	974	976	976	974	4559
501	20240227	103500	716437046	976	975	976	975	7278
502	20240227	103400	709340995	975	977	977	975	4842
503	20240227	103300	704613595	977	976	977	976	2224
504	20240227	103200	702440979	977	977	977	977	153
505	20240227	103100	702291498	977	979	979	977	5057
506	20240227	103000	697345771	980	979	980	979	1473
507	20240227	102900	695902669	979	979	979	978	179
508	20240227	102800	695727450	978	974	979	974	826
509	20240227	102700	694922103	975	978	979	974	1056
510	20240227	102600	693891094	978	978	978	973	3255
511	20240227	102500	690723394	979	973	979	973	4452
512	20240227	102400	686389123	974	978	978	974	14259
513	20240227	102300	672486715	980	979	981	979	292
514	20240227	102200	672200559	980	982	982	979	192
515	20240227	102100	672012198	982	981	982	977	3400
516	20240227	102000	668680779	982	979	982	976	14347
517	20240227	101900	654652723	980	979	982	978	4411
518	20240227	101800	650337949	979	979	979	979	1
519	20240227	101700	650336970	984	984	984	984	6
520	20240227	101600	650331066	984	984	984	984	27
521	20240227	101500	650304498	984	984	984	982	1097
522	20240227	101400	649226117	984	978	984	978	123
523	20240227	101300	649105091	978	978	978	978	1
524	20240227	101200	649104113	976	984	984	976	76
525	20240227	101100	649029920	984	983	984	983	53
526	20240227	101000	648977769	976	985	985	975	12577
527	20240227	100900	636701909	981	981	981	980	9671
528	20240227	100800	627223731	981	981	981	981	1014
529	20240227	100700	626228997	981	981	981	981	1
530	20240227	100600	626228016	981	988	988	981	3540
531	20240227	100500	622750546	988	988	988	988	2
532	20240227	100400	622748570	988	988	988	988	57
533	20240227	100300	622692254	988	988	988	980	13252
534	20240227	100200	609623086	983	989	989	983	11847
535	20240227	100100	597953040	989	989	989	988	6
536	20240227	100000	597947107	989	987	989	987	18
537	20240227	095900	597929331	989	989	990	987	2127
538	20240227	095800	595825708	989	989	989	984	13663
539	20240227	095700	582369126	989	989	989	989	2511
540	20240227	095600	579885747	990	990	991	984	639
541	20240227	095500	579252733	985	990	991	984	2472
542	20240227	095400	576806502	990	989	990	984	2612
543	20240227	095300	574234597	989	985	989	985	9356
544	20240227	095200	565018627	985	985	985	984	2392
545	20240227	095100	562663772	985	984	985	984	1623
546	20240227	095000	561065705	984	984	984	984	1308
547	20240227	094900	559778633	983	983	983	983	481
548	20240227	094800	559305810	981	981	981	980	1314
549	20240227	094700	558017676	983	979	983	979	2805
550	20240227	094600	555270340	979	975	979	975	5505
551	20240227	094500	549902957	975	975	975	974	2100
552	20240227	094400	547856599	975	979	979	975	101
553	20240227	094300	547757724	980	979	980	974	22432
554	20240227	094200	525850342	979	980	980	978	2901
555	20240227	094100	523012377	978	977	978	977	3983
556	20240227	094000	519118480	976	978	978	976	7352
557	20240227	093900	511938365	980	978	980	977	4726
558	20240227	093800	507319834	982	983	983	982	16
559	20240227	093700	507304109	983	978	983	977	6403
560	20240227	093600	501044816	978	982	982	978	5231
561	20240227	093500	495925185	982	982	982	982	219
562	20240227	093400	495710127	982	979	982	978	2324
563	20240227	093300	493430829	982	980	982	978	4299
564	20240227	093200	489222977	980	977	980	976	27226
565	20240227	093100	462596163	978	980	980	978	4305
566	20240227	093000	458384167	979	980	982	979	5808
567	20240227	092900	452693225	980	979	980	978	5196
568	20240227	092800	447605966	979	978	979	978	4616
569	20240227	092700	443090987	980	980	982	978	4798
570	20240227	092600	438389589	980	980	980	978	8264
571	20240227	092500	430300245	980	982	982	980	10076
572	20240227	092400	420422519	982	982	982	980	2431
573	20240227	092300	418038866	980	983	984	980	13681
574	20240227	092200	404598792	983	983	985	980	25463
575	20240227	092100	379603069	983	985	985	982	7378
576	20240227	092000	372345156	985	983	985	983	17144
577	20240227	091900	355486954	985	992	992	983	57880
578	20240227	091800	298398569	991	990	991	990	5318
579	20240227	091700	293131545	991	990	992	990	3869
580	20240227	091600	289300019	990	990	990	989	770
581	20240227	091500	288537762	992	988	992	987	12908
582	20240227	091400	275785480	990	989	992	987	8575
583	20240227	091300	267313016	988	990	992	987	7889
584	20240227	091200	259514341	988	987	988	985	10011
585	20240227	091100	249634774	987	992	992	986	24565
586	20240227	091000	225335749	991	993	1000	991	9320
587	20240227	090900	216085754	998	994	999	992	11181
588	20240227	090800	204989964	993	995	995	986	39897
589	20240227	090700	165415899	995	1000	1000	995	28838
590	20240227	090600	136673948	1000	1004	1004	1000	1020
591	20240227	090500	135653924	1000	999	1004	997	29398
592	20240227	090400	106261980	1000	1001	1007	999	9775
593	20240227	090300	96486172	1000	1003	1004	997	11095
594	20240227	090200	85362317	1000	998	1000	995	26752
595	20240227	090100	58733352	997	1008	1012	997	30486
596	20240227	090000	28134192	1007	1008	1015	1007	27480