KissMeData/005360/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184400	291927810	2985	2985	2985	2985	3949
3	20240227	184300	291927810	2985	2985	2985	2985	0
4	20240227	184200	291927810	2985	2985	2985	2985	0
5	20240227	184100	291927810	2985	2985	2985	2985	0
6	20240227	184000	291927810	2985	2985	2985	2985	0
7	20240227	183900	291927810	2985	2985	2985	2985	0
8	20240227	183800	291927810	2985	2985	2985	2985	0
9	20240227	183700	291927810	2985	2985	2985	2985	0
10	20240227	183600	291927810	2985	2985	2985	2985	0
11	20240227	183500	291927810	2985	2985	2985	2985	0
12	20240227	183400	291927810	2985	2985	2985	2985	0
13	20240227	183300	291927810	2985	2985	2985	2985	0
14	20240227	183200	291927810	2985	2985	2985	2985	0
15	20240227	183100	291927810	2985	2985	2985	2985	0
16	20240227	183000	291927810	2985	2985	2985	2985	0
17	20240227	182900	291927810	2985	2985	2985	2985	0
18	20240227	182800	291927810	2985	2985	2985	2985	0
19	20240227	182700	291927810	2985	2985	2985	2985	0
20	20240227	182600	291927810	2985	2985	2985	2985	0
21	20240227	182500	291927810	2985	2985	2985	2985	0
22	20240227	182400	291927810	2985	2985	2985	2985	0
23	20240227	182300	291927810	2985	2985	2985	2985	0
24	20240227	182200	291927810	2985	2985	2985	2985	0
25	20240227	182100	291927810	2985	2985	2985	2985	0
26	20240227	182000	291927810	2985	2985	2985	2985	0
27	20240227	181900	291927810	2985	2985	2985	2985	0
28	20240227	181800	291927810	2985	2985	2985	2985	0
29	20240227	181700	291927810	2985	2985	2985	2985	0
30	20240227	181600	291927810	2985	2985	2985	2985	0
31	20240227	181500	291927810	2985	2985	2985	2985	0
32	20240227	181400	291927810	2985	2985	2985	2985	3949
33	20240227	181300	291927810	2985	2985	2985	2985	0
34	20240227	181200	291927810	2985	2985	2985	2985	0
35	20240227	181100	291927810	2985	2985	2985	2985	0
36	20240227	181000	291927810	2985	2985	2985	2985	0
37	20240227	180900	291927810	2985	2985	2985	2985	0
38	20240227	180800	291927810	2985	2985	2985	2985	0
39	20240227	180700	291927810	2985	2985	2985	2985	0
40	20240227	180600	291927810	2985	2985	2985	2985	0
41	20240227	180500	291927810	2985	2985	2985	2985	0
42	20240227	180400	291927810	2985	2985	2985	2985	0
43	20240227	180300	291927810	2985	2985	2985	2985	0
44	20240227	180200	291927810	2985	2985	2985	2985	0
45	20240227	180100	291927810	2985	2985	2985	2985	0
46	20240227	180000	291927810	2985	2985	2985	2985	0
47	20240227	175900	291927810	2985	2985	2985	2985	0
48	20240227	175800	291927810	2985	2985	2985	2985	0
49	20240227	175700	291927810	2985	2985	2985	2985	0
50	20240227	175600	291927810	2985	2985	2985	2985	0
51	20240227	175500	291927810	2985	2985	2985	2985	0
52	20240227	175400	291927810	2985	2985	2985	2985	0
53	20240227	175300	291927810	2985	2985	2985	2985	0
54	20240227	175200	291927810	2985	2985	2985	2985	0
55	20240227	175100	291927810	2985	2985	2985	2985	0
56	20240227	175000	291927810	2985	2985	2985	2985	0
57	20240227	174900	291927810	2985	2985	2985	2985	0
58	20240227	174800	291927810	2985	2985	2985	2985	0
59	20240227	174700	291927810	2985	2985	2985	2985	0
60	20240227	174600	291927810	2985	2985	2985	2985	0
61	20240227	174500	291927810	2985	2985	2985	2985	0
62	20240227	174400	291927810	2985	2985	2985	2985	3949
63	20240227	174300	291927810	2985	2985	2985	2985	0
64	20240227	174200	291927810	2985	2985	2985	2985	0
65	20240227	174100	291927810	2985	2985	2985	2985	0
66	20240227	174000	291927810	2985	2985	2985	2985	0
67	20240227	173900	291927810	2985	2985	2985	2985	0
68	20240227	173800	291927810	2985	2985	2985	2985	0
69	20240227	173700	291927810	2985	2985	2985	2985	0
70	20240227	173600	291927810	2985	2985	2985	2985	0
71	20240227	173500	291927810	2985	2985	2985	2985	0
72	20240227	173400	291927810	2985	2985	2985	2985	0
73	20240227	173300	291927810	2985	2985	2985	2985	0
74	20240227	173200	291927810	2985	2985	2985	2985	0
75	20240227	173100	291927810	2985	2985	2985	2985	0
76	20240227	173000	291927810	2985	2985	2985	2985	0
77	20240227	172900	291927810	2985	2985	2985	2985	0
78	20240227	172800	291927810	2985	2985	2985	2985	0
79	20240227	172700	291927810	2985	2985	2985	2985	0
80	20240227	172600	291927810	2985	2985	2985	2985	0
81	20240227	172500	291927810	2985	2985	2985	2985	0
82	20240227	172400	291927810	2985	2985	2985	2985	0
83	20240227	172300	291927810	2985	2985	2985	2985	0
84	20240227	172200	291927810	2985	2985	2985	2985	0
85	20240227	172100	291927810	2985	2985	2985	2985	0
86	20240227	172000	291927810	2985	2985	2985	2985	0
87	20240227	171900	291927810	2985	2985	2985	2985	0
88	20240227	171800	291927810	2985	2985	2985	2985	0
89	20240227	171700	291927810	2985	2985	2985	2985	0
90	20240227	171600	291927810	2985	2985	2985	2985	0
91	20240227	171500	291927810	2985	2985	2985	2985	0
92	20240227	171400	291927810	2985	2985	2985	2985	3949
93	20240227	171300	291927810	2985	2985	2985	2985	0
94	20240227	171200	291927810	2985	2985	2985	2985	0
95	20240227	171100	291927810	2985	2985	2985	2985	0
96	20240227	171000	291927810	2985	2985	2985	2985	0
97	20240227	170900	291927810	2985	2985	2985	2985	0
98	20240227	170800	291927810	2985	2985	2985	2985	0
99	20240227	170700	291927810	2985	2985	2985	2985	0
100	20240227	170600	291927810	2985	2985	2985	2985	0
101	20240227	170500	291927810	2985	2985	2985	2985	0
102	20240227	170400	291927810	2985	2985	2985	2985	0
103	20240227	170300	291927810	2985	2985	2985	2985	0
104	20240227	170200	291927810	2985	2985	2985	2985	0
105	20240227	170100	291927810	2985	2985	2985	2985	0
106	20240227	170000	291927810	2985	2985	2985	2985	0
107	20240227	165900	291927810	2985	2985	2985	2985	0
108	20240227	165800	291927810	2985	2985	2985	2985	0
109	20240227	165700	291927810	2985	2985	2985	2985	0
110	20240227	165600	291927810	2985	2985	2985	2985	0
111	20240227	165500	291927810	2985	2985	2985	2985	0
112	20240227	165400	291927810	2985	2985	2985	2985	0
113	20240227	165300	291927810	2985	2985	2985	2985	0
114	20240227	165200	291927810	2985	2985	2985	2985	0
115	20240227	165100	291927810	2985	2985	2985	2985	0
116	20240227	165000	291927810	2985	2985	2985	2985	0
117	20240227	164900	291927810	2985	2985	2985	2985	0
118	20240227	164800	291927810	2985	2985	2985	2985	0
119	20240227	164700	291927810	2985	2985	2985	2985	0
120	20240227	164600	291927810	2985	2985	2985	2985	0
121	20240227	164500	291927810	2985	2985	2985	2985	0
122	20240227	164400	291927810	2985	2985	2985	2985	3949
123	20240227	164300	291927810	2985	2985	2985	2985	0
124	20240227	164200	291927810	2985	2985	2985	2985	0
125	20240227	164100	291927810	2985	2985	2985	2985	0
126	20240227	164000	291927810	2985	2985	2985	2985	0
127	20240227	163900	291927810	2985	2985	2985	2985	0
128	20240227	163800	291927810	2985	2985	2985	2985	0
129	20240227	163700	291927810	2985	2985	2985	2985	0
130	20240227	163600	291927810	2985	2985	2985	2985	0
131	20240227	163500	291927810	2985	2985	2985	2985	0
132	20240227	163400	291927810	2985	2985	2985	2985	0
133	20240227	163300	291927810	2985	2985	2985	2985	0
134	20240227	163200	291927810	2985	2985	2985	2985	0
135	20240227	163100	291927810	2985	2985	2985	2985	0
136	20240227	163000	291927810	2985	2985	2985	2985	0
137	20240227	162900	291927810	2985	2985	2985	2985	0
138	20240227	162800	291927810	2985	2985	2985	2985	0
139	20240227	162700	291927810	2985	2985	2985	2985	0
140	20240227	162600	291927810	2985	2985	2985	2985	0
141	20240227	162500	291927810	2985	2985	2985	2985	0
142	20240227	162400	291927810	2985	2985	2985	2985	0
143	20240227	162300	291927810	2985	2985	2985	2985	0
144	20240227	162200	291927810	2985	2985	2985	2985	0
145	20240227	162100	291927810	2985	2985	2985	2985	0
146	20240227	162000	291927810	2985	2985	2985	2985	0
147	20240227	161900	291927810	2985	2985	2985	2985	0
148	20240227	161800	291927810	2985	2985	2985	2985	0
149	20240227	161700	291927810	2985	2985	2985	2985	0
150	20240227	161600	291927810	2985	2985	2985	2985	0
151	20240227	161500	291927810	2985	2985	2985	2985	0
152	20240227	161400	291927810	2985	2985	2985	2985	3949
153	20240227	161300	291927810	2985	2985	2985	2985	0
154	20240227	161200	291927810	2985	2985	2985	2985	0
155	20240227	161100	291927810	2985	2985	2985	2985	0
156	20240227	161000	291927810	2985	2985	2985	2985	0
157	20240227	160900	291927810	2985	2985	2985	2985	0
158	20240227	160800	291927810	2985	2985	2985	2985	0
159	20240227	160700	291927810	2985	2985	2985	2985	0
160	20240227	160600	291927810	2985	2985	2985	2985	0
161	20240227	160500	291927810	2985	2985	2985	2985	0
162	20240227	160400	291927810	2985	2985	2985	2985	0
163	20240227	160300	291927810	2985	2985	2985	2985	0
164	20240227	160200	291927810	2985	2985	2985	2985	0
165	20240227	160100	291927810	2985	2985	2985	2985	0
166	20240227	160000	291927810	2985	2985	2985	2985	0
167	20240227	155900	291927810	2985	2985	2985	2985	0
168	20240227	155800	291927810	2985	2985	2985	2985	0
169	20240227	155700	291927810	2985	2985	2985	2985	0
170	20240227	155600	291927810	2985	2985	2985	2985	0
171	20240227	155500	291927810	2985	2985	2985	2985	0
172	20240227	155400	291927810	2985	2985	2985	2985	0
173	20240227	155300	291927810	2985	2985	2985	2985	0
174	20240227	155200	291927810	2985	2985	2985	2985	0
175	20240227	155100	291927810	2985	2985	2985	2985	0
176	20240227	155000	291927810	2985	2985	2985	2985	0
177	20240227	154900	291927810	2985	2985	2985	2985	0
178	20240227	154800	291927810	2985	2985	2985	2985	0
179	20240227	154700	291927810	2985	2985	2985	2985	0
180	20240227	154600	291927810	2985	2985	2985	2985	0
181	20240227	154500	291927810	2985	2985	2985	2985	0
182	20240227	154400	291927810	2985	2985	2985	2985	3949
183	20240227	154300	291927810	2985	2985	2985	2985	0
184	20240227	154200	291927810	2985	2985	2985	2985	0
185	20240227	154100	291927810	2985	2985	2985	2985	0
186	20240227	154000	291927810	2985	2985	2985	2985	0
187	20240227	153900	291927810	2985	2985	2985	2985	0
188	20240227	153800	291927810	2985	2985	2985	2985	0
189	20240227	153700	291927810	2985	2985	2985	2985	0
190	20240227	153600	291927810	2985	2985	2985	2985	0
191	20240227	153500	291927810	2985	2985	2985	2985	0
192	20240227	153400	291927810	2985	2985	2985	2985	0
193	20240227	153300	291927810	2985	2985	2985	2985	0
194	20240227	153200	291927810	2985	2985	2985	2985	0
195	20240227	153100	291927810	2985	2985	2985	2985	0
196	20240227	153000	291927810	2985	2985	2985	2985	3949
197	20240227	152900	280140045	2985	2985	2985	2985	0
198	20240227	152800	280140045	2985	2985	2985	2985	0
199	20240227	152700	280140045	2985	2985	2985	2985	0
200	20240227	152600	280140045	2985	2985	2985	2985	0
201	20240227	152500	280140045	2985	2985	2985	2985	0
202	20240227	152400	280140045	2985	2985	2985	2985	0
203	20240227	152300	280140045	2985	2985	2985	2985	0
204	20240227	152200	280140045	2985	2985	2985	2985	0
205	20240227	152100	280140045	2985	2985	2985	2985	0
206	20240227	152000	280140045	2985	2985	2985	2985	0
207	20240227	151900	280140045	2985	2990	2990	2985	11
208	20240227	151800	280107205	2990	2990	2990	2990	0
209	20240227	151700	280107205	2990	2990	2990	2990	1
210	20240227	151600	280104215	2990	2990	2990	2990	21
211	20240227	151500	280041425	2990	2990	2990	2990	274
212	20240227	151400	279222165	2990	2990	2990	2990	0
213	20240227	151300	279222165	2990	2990	2990	2990	953
214	20240227	151200	276372695	2990	2990	2990	2990	35
215	20240227	151100	276268045	2990	2990	2990	2990	0
216	20240227	151000	276268045	2990	2990	2990	2990	105
217	20240227	150900	275954095	2985	2985	2985	2985	327
218	20240227	150800	274978000	2985	2990	2990	2985	115
219	20240227	150700	274634225	2990	2990	2990	2990	100
220	20240227	150600	274335225	2990	2990	2990	2990	1
221	20240227	150500	274332235	2990	2990	2990	2990	0
222	20240227	150400	274332235	2990	2990	2990	2990	78
223	20240227	150300	274099015	2990	2990	2990	2990	1670
224	20240227	150200	269105715	2990	2990	2990	2990	66
225	20240227	150100	268908375	2990	2990	2990	2990	40
226	20240227	150000	268788775	2985	2985	2985	2985	0
227	20240227	145900	268788775	2985	2990	2990	2985	1403
228	20240227	145800	264600805	2990	2990	2990	2990	0
229	20240227	145700	264600805	2990	2990	2990	2990	0
230	20240227	145600	264600805	2990	2990	2990	2990	5
231	20240227	145500	264585855	2990	2990	2990	2990	1
232	20240227	145400	264582865	2985	2985	2985	2985	0
233	20240227	145300	264582865	2985	2990	2990	2985	300
234	20240227	145200	263686865	2990	2990	2990	2990	104
235	20240227	145100	263375905	2990	2990	2990	2990	0
236	20240227	145000	263375905	2990	2990	2990	2990	0
237	20240227	144900	263375905	2990	2985	2990	2985	1024
238	20240227	144800	260319145	2990	2990	2990	2990	200
239	20240227	144700	259721145	2990	2990	2990	2990	621
240	20240227	144600	257864355	2990	2990	2990	2990	0
241	20240227	144500	257864355	2990	2990	2990	2990	0
242	20240227	144400	257864355	2990	2990	2990	2990	60
243	20240227	144300	257684955	2990	2990	2990	2990	0
244	20240227	144200	257684955	2990	2990	2990	2990	0
245	20240227	144100	257684955	2990	2985	2990	2985	265
246	20240227	144000	256892610	2985	2985	2985	2985	1
247	20240227	143900	256889625	2985	2985	2985	2985	201
248	20240227	143800	256289640	2990	2990	2990	2990	40
249	20240227	143700	256170040	2985	2985	2985	2985	0
250	20240227	143600	256170040	2985	2985	2985	2985	0
251	20240227	143500	256170040	2985	2985	2985	2985	5
252	20240227	143400	256155115	2985	2990	2990	2985	5
253	20240227	143300	256140180	2990	2990	2990	2990	5
254	20240227	143200	256125230	2985	2985	2985	2985	32
255	20240227	143100	256029710	2990	2990	2990	2990	0
256	20240227	143000	256029710	2990	2990	2990	2990	100
257	20240227	142900	255730710	2990	2990	2990	2990	0
258	20240227	142800	255730710	2990	2990	2990	2990	5
259	20240227	142700	255715760	2990	2990	2990	2990	50
260	20240227	142600	255566260	2990	2990	2990	2990	136
261	20240227	142500	255159620	2990	2990	2990	2990	0
262	20240227	142400	255159620	2990	2990	2990	2990	17
263	20240227	142300	255108790	2990	2990	2990	2990	10
264	20240227	142200	255078890	2990	2990	2990	2990	37
265	20240227	142100	254968260	2990	2990	2990	2990	0
266	20240227	142000	254968260	2990	2990	2990	2990	0
267	20240227	141900	254968260	2990	2990	2990	2990	9
268	20240227	141800	254941350	2990	2990	2990	2990	103
269	20240227	141700	254633380	2990	2990	2990	2990	20
270	20240227	141600	254573580	2990	2995	2995	2990	22
271	20240227	141500	254507700	2995	2995	2995	2995	0
272	20240227	141400	254507700	2995	2995	2995	2995	0
273	20240227	141300	254507700	2995	2995	2995	2995	100
274	20240227	141200	254208200	2995	2995	2995	2995	200
275	20240227	141100	253609200	2985	2985	2985	2985	0
276	20240227	141000	253609200	2985	2985	2985	2985	0
277	20240227	140900	253609200	2985	2985	2985	2985	313
278	20240227	140800	252674895	2985	2985	2985	2985	0
279	20240227	140700	252674895	2985	2985	2985	2985	0
280	20240227	140600	252674895	2985	2985	2985	2985	0
281	20240227	140500	252674895	2985	2985	2985	2985	0
282	20240227	140400	252674895	2985	2985	2985	2985	20
283	20240227	140300	252615195	2990	2990	2990	2990	0
284	20240227	140200	252615195	2990	2990	2990	2990	0
285	20240227	140100	252615195	2990	2990	2990	2990	0
286	20240227	140000	252615195	2990	2990	2990	2990	0
287	20240227	135900	252615195	2990	2990	2990	2990	963
288	20240227	135800	249735825	2990	2990	2990	2990	1
289	20240227	135700	249732835	2990	2990	2990	2990	6
290	20240227	135600	249714895	2990	2990	2990	2990	30
291	20240227	135500	249625195	3000	2990	3000	2990	1265
292	20240227	135400	245836665	2985	2985	2985	2985	167
293	20240227	135300	245338170	2985	2985	2985	2985	259
294	20240227	135200	244565055	2985	2985	2985	2985	5
295	20240227	135100	244550130	2990	2990	2990	2990	0
296	20240227	135000	244550130	2990	2990	2990	2990	1
297	20240227	134900	244547140	2990	2990	2990	2990	1
298	20240227	134800	244544150	2990	2990	2990	2990	0
299	20240227	134700	244544150	2990	2990	2990	2990	2
300	20240227	134600	244538170	2990	2990	2990	2990	98
301	20240227	134500	244245150	2990	2985	2990	2985	189
302	20240227	134400	243680975	2990	2990	2990	2990	560
303	20240227	134300	242006575	3000	3000	3000	3000	2
304	20240227	134200	242000575	2990	2995	2995	2990	600
305	20240227	134100	240206075	2990	2990	2990	2990	300
306	20240227	134000	239309075	2990	2990	2990	2990	0
307	20240227	133900	239309075	2990	2990	2990	2990	0
308	20240227	133800	239309075	2990	2990	2990	2990	100
309	20240227	133700	239010075	2995	2995	2995	2995	146
310	20240227	133600	238572805	2995	2995	2995	2995	0
311	20240227	133500	238572805	2995	2995	2995	2995	30
312	20240227	133400	238482955	2995	2995	2995	2995	0
313	20240227	133300	238482955	2995	2995	2995	2995	0
314	20240227	133200	238482955	2995	2995	2995	2995	0
315	20240227	133100	238482955	2995	2995	2995	2995	0
316	20240227	133000	238482955	2995	2995	2995	2995	0
317	20240227	132900	238482955	2995	2995	2995	2995	0
318	20240227	132800	238482955	2995	2995	2995	2995	2
319	20240227	132700	238476965	2995	2995	2995	2995	8
320	20240227	132600	238453005	2995	2995	2995	2995	0
321	20240227	132500	238453005	2995	2995	2995	2995	33
322	20240227	132400	238354170	2995	2995	2995	2995	0
323	20240227	132300	238354170	2995	2995	2995	2995	38
324	20240227	132200	238240360	2995	2995	2995	2995	100
325	20240227	132100	237940860	2990	2990	2990	2990	126
326	20240227	132000	237564120	2995	2995	2995	2995	25
327	20240227	131900	237489245	2995	2995	2995	2995	0
328	20240227	131800	237489245	2995	2995	2995	2995	0
329	20240227	131700	237489245	2995	2995	2995	2995	0
330	20240227	131600	237489245	2995	2995	2995	2995	3
331	20240227	131500	237480260	2995	2995	2995	2995	500
332	20240227	131400	235982760	2995	2995	2995	2995	0
333	20240227	131300	235982760	2995	2995	2995	2995	0
334	20240227	131200	235982760	2995	2995	2995	2995	0
335	20240227	131100	235982760	2995	2995	2995	2995	0
336	20240227	131000	235982760	2995	2995	2995	2995	15
337	20240227	130900	235937835	2995	2995	2995	2995	10
338	20240227	130800	235907885	2990	2990	2990	2990	0
339	20240227	130700	235907885	2990	2990	2990	2990	0
340	20240227	130600	235907885	2990	2990	2990	2990	0
341	20240227	130500	235907885	2990	2990	2990	2990	0
342	20240227	130400	235907885	2990	2990	2990	2990	0
343	20240227	130300	235907885	2990	2990	2990	2990	150
344	20240227	130200	235459385	2990	2990	2990	2990	1588
345	20240227	130100	230711265	2990	2990	2990	2990	0
346	20240227	130000	230711265	2990	2990	2990	2990	0
347	20240227	125900	230711265	2990	2990	2990	2990	0
348	20240227	125800	230711265	2990	2990	2990	2990	0
349	20240227	125700	230711265	2990	2990	2990	2990	61
350	20240227	125600	230528875	2995	2995	2995	2995	100
351	20240227	125500	230229375	2995	2995	2995	2995	0
352	20240227	125400	230229375	2995	2995	2995	2995	19
353	20240227	125300	230172470	2995	2995	2995	2995	0
354	20240227	125200	230172470	2995	2995	2995	2995	301
355	20240227	125100	229270975	2995	2995	2995	2995	5
356	20240227	125000	229256000	2990	2990	2990	2990	0
357	20240227	124900	229256000	2990	2990	2995	2990	240
358	20240227	124800	228538350	2995	2995	2995	2995	0
359	20240227	124700	228538350	2995	2995	2995	2995	1
360	20240227	124600	228535355	2995	2995	2995	2995	0
361	20240227	124500	228535355	2995	2995	2995	2995	0
362	20240227	124400	228535355	2995	2995	2995	2995	0
363	20240227	124300	228535355	2995	2995	2995	2995	215
364	20240227	124200	227891430	2995	2995	2995	2995	1
365	20240227	124100	227888435	2990	2990	2990	2990	0
366	20240227	124000	227888435	2990	2990	2990	2990	0
367	20240227	123900	227888435	2990	2990	2990	2990	45
368	20240227	123800	227753885	2990	2990	2990	2990	0
369	20240227	123700	227753885	2990	2990	2990	2990	985
370	20240227	123600	224808735	2985	2985	2985	2985	0
371	20240227	123500	224808735	2985	2985	2985	2985	0
372	20240227	123400	224808735	2985	2985	2985	2985	491
373	20240227	123300	223343100	2985	2985	2985	2985	0
374	20240227	123200	223343100	2985	2990	2990	2985	3004
375	20240227	123100	214375920	2985	2990	2990	2985	22
376	20240227	123000	214310225	2985	2985	2985	2985	3705
377	20240227	122900	203250800	2985	2985	2985	2985	0
378	20240227	122800	203250800	2985	2985	2985	2985	5
379	20240227	122700	203235875	2990	2990	2990	2990	262
380	20240227	122600	202452495	2990	2990	2990	2990	0
381	20240227	122500	202452495	2990	2990	2990	2990	0
382	20240227	122400	202452495	2990	2990	2990	2990	0
383	20240227	122300	202452495	2990	2990	2990	2990	0
384	20240227	122200	202452495	2990	2990	2990	2990	122
385	20240227	122100	202087715	2995	2995	2995	2995	31
386	20240227	122000	201994870	2990	2990	2990	2990	111
387	20240227	121900	201662980	2990	2990	2990	2990	0
388	20240227	121800	201662980	2990	2990	2990	2990	1
389	20240227	121700	201659990	2990	2990	2990	2990	5
390	20240227	121600	201645040	2990	2995	2995	2990	65
391	20240227	121500	201450440	2995	2995	2995	2995	0
392	20240227	121400	201450440	2995	2995	2995	2995	59
393	20240227	121300	201273735	2995	2995	2995	2995	0
394	20240227	121200	201273735	2995	2995	2995	2995	1
395	20240227	121100	201270740	2995	2995	2995	2995	5
396	20240227	121000	201255765	2995	2995	2995	2995	0
397	20240227	120900	201255765	2995	2995	2995	2995	0
398	20240227	120800	201255765	2995	2995	2995	2995	0
399	20240227	120700	201255765	2995	2995	2995	2995	0
400	20240227	120600	201255765	2995	2995	2995	2995	0
401	20240227	120500	201255765	2995	2995	2995	2995	7
402	20240227	120400	201234800	2985	2985	2985	2985	0
403	20240227	120300	201234800	2985	2985	2985	2985	0
404	20240227	120200	201234800	2985	2985	2985	2985	0
405	20240227	120100	201234800	2985	2985	2985	2985	0
406	20240227	120000	201234800	2985	2985	2985	2985	50
407	20240227	115900	201085550	2985	2985	2985	2985	594
408	20240227	115800	199312460	2990	2990	2990	2990	0
409	20240227	115700	199312460	2990	2990	2990	2990	615
410	20240227	115600	197473610	2995	2995	2995	2995	2
411	20240227	115500	197467620	2995	2995	2995	2995	331
412	20240227	115400	196476275	3000	3000	3000	3000	53
413	20240227	115300	196317275	3000	3000	3000	3000	1
414	20240227	115200	196314275	3000	3000	3000	3000	130
415	20240227	115100	195924275	2990	2990	2990	2990	0
416	20240227	115000	195924275	2990	2990	2990	2990	1
417	20240227	114900	195921285	2990	2990	2990	2990	48
418	20240227	114800	195777765	2990	2990	2990	2990	51
419	20240227	114700	195625275	2985	2985	2985	2985	0
420	20240227	114600	195625275	2985	2995	2995	2985	6000
421	20240227	114500	177692310	2990	2990	2990	2990	0
422	20240227	114400	177692310	2990	2990	2990	2990	300
423	20240227	114300	176795310	2990	2990	2990	2990	823
424	20240227	114200	174334540	2995	2995	2995	2995	0
425	20240227	114100	174334540	2995	2995	2995	2995	467
426	20240227	114000	172935875	2995	2995	2995	2995	0
427	20240227	113900	172935875	2995	2995	2995	2995	11
428	20240227	113800	172902930	2995	2995	2995	2995	0
429	20240227	113700	172902930	2995	2995	2995	2995	50
430	20240227	113600	172753180	2995	2995	2995	2995	40
431	20240227	113500	172633380	2995	2995	2995	2995	0
432	20240227	113400	172633380	2995	2995	2995	2995	0
433	20240227	113300	172633380	2995	3000	3000	2995	231
434	20240227	113200	171941530	3000	3000	3000	3000	5
435	20240227	113100	171926530	3000	3000	3000	3000	0
436	20240227	113000	171926530	3000	3000	3000	3000	0
437	20240227	112900	171926530	3000	3000	3000	3000	0
438	20240227	112800	171926530	3000	2995	3000	2995	511
439	20240227	112700	170393535	2995	2995	2995	2995	458
440	20240227	112600	169021825	2995	2995	2995	2995	860
441	20240227	112500	166446125	2995	2995	2995	2995	12
442	20240227	112400	166410185	2995	3000	3000	2995	299
443	20240227	112300	165513235	3000	3000	3000	3000	411
444	20240227	112200	164280235	2995	2995	2995	2995	0
445	20240227	112100	164280235	2995	2995	2995	2995	200
446	20240227	112000	163681235	3000	3000	3000	3000	0
447	20240227	111900	163681235	3000	3000	3000	3000	2
448	20240227	111800	163675235	3000	3000	3000	3000	50
449	20240227	111700	163525235	3000	3000	3000	3000	0
450	20240227	111600	163525235	3000	3000	3000	3000	0
451	20240227	111500	163525235	3000	3000	3000	3000	0
452	20240227	111400	163525235	3000	3000	3000	3000	0
453	20240227	111300	163525235	3000	3000	3000	3000	0
454	20240227	111200	163525235	3000	3000	3000	3000	0
455	20240227	111100	163525235	3000	3000	3000	3000	0
456	20240227	111000	163525235	3000	3000	3000	3000	5836
457	20240227	110900	146017235	3000	3000	3000	3000	15
458	20240227	110800	145972235	3000	3000	3000	3000	0
459	20240227	110700	145972235	3000	3000	3000	3000	4
460	20240227	110600	145960235	3000	3000	3000	3000	0
461	20240227	110500	145960235	3000	3000	3000	3000	16
462	20240227	110400	145912235	3005	3005	3005	3005	0
463	20240227	110300	145912235	3005	3005	3005	3005	1
464	20240227	110200	145909230	3005	3005	3005	3005	0
465	20240227	110100	145909230	3005	3005	3005	3005	0
466	20240227	110000	145909230	3005	3005	3005	3005	0
467	20240227	105900	145909230	3005	3005	3005	3005	1
468	20240227	105800	145906225	2990	3000	3000	2990	6028
469	20240227	105700	127855065	3000	3000	3000	3000	0
470	20240227	105600	127855065	3000	3000	3000	3000	0
471	20240227	105500	127855065	3000	3000	3000	3000	0
472	20240227	105400	127855065	3000	3000	3000	3000	3
473	20240227	105300	127846065	3000	3005	3010	3000	85
474	20240227	105200	127590295	3010	3010	3010	3010	2
475	20240227	105100	127584275	3005	3005	3005	3005	0
476	20240227	105000	127584275	3005	3005	3005	3005	0
477	20240227	104900	127584275	3005	3010	3010	3005	60
478	20240227	104800	127403950	3010	3010	3010	3010	3
479	20240227	104700	127394920	3010	3010	3010	3010	0
480	20240227	104600	127394920	3010	3005	3010	3005	125
481	20240227	104500	127019140	3005	3005	3005	3005	2
482	20240227	104400	127013130	3005	3005	3005	3005	3
483	20240227	104300	127004115	3005	3005	3005	3005	0
484	20240227	104200	127004115	3005	3005	3005	3005	0
485	20240227	104100	127004115	3005	3005	3005	3005	101
486	20240227	104000	126700610	3005	3005	3005	3005	0
487	20240227	103900	126700610	3005	3005	3005	3005	0
488	20240227	103800	126700610	3005	3005	3005	3005	0
489	20240227	103700	126700610	3005	3000	3005	3000	1208
490	20240227	103600	123076510	2995	2995	2995	2995	0
491	20240227	103500	123076510	2995	2995	2995	2995	0
492	20240227	103400	123076510	2995	2995	2995	2995	100
493	20240227	103300	122777010	2995	2995	2995	2995	20
494	20240227	103200	122717110	2995	2995	2995	2995	1011
495	20240227	103100	119689165	2995	2995	2995	2995	224
496	20240227	103000	119018285	3000	3000	3000	3000	0
497	20240227	102900	119018285	3000	3000	3000	3000	1
498	20240227	102800	119015285	3000	3000	3000	3000	0
499	20240227	102700	119015285	3000	3000	3000	3000	7
500	20240227	102600	118994285	2995	2995	2995	2995	0
501	20240227	102500	118994285	2995	2995	2995	2995	9
502	20240227	102400	118967330	2995	2995	2995	2995	0
503	20240227	102300	118967330	2995	2995	2995	2995	0
504	20240227	102200	118967330	2995	2995	2995	2995	40
505	20240227	102100	118847530	2995	2995	2995	2995	0
506	20240227	102000	118847530	2995	3000	3000	2995	1455
507	20240227	101900	114485030	2995	2995	2995	2995	0
508	20240227	101800	114485030	2995	2995	2995	2995	30
509	20240227	101700	114395180	3000	3000	3000	3000	1
510	20240227	101600	114392180	3000	3000	3000	3000	412
511	20240227	101500	113156180	2995	3000	3000	2995	1568
512	20240227	101400	108452235	3000	3000	3000	3000	23
513	20240227	101300	108383235	3000	3000	3000	3000	0
514	20240227	101200	108383235	3000	3000	3000	3000	0
515	20240227	101100	108383235	3000	3000	3000	3000	0
516	20240227	101000	108383235	3000	3000	3000	3000	0
517	20240227	100900	108383235	3000	3000	3000	3000	300
518	20240227	100800	107483235	3000	2995	3000	2995	1084
519	20240227	100700	104231870	3000	3000	3000	3000	2
520	20240227	100600	104225870	3000	3000	3000	3000	1
521	20240227	100500	104222870	3000	3000	3000	3000	0
522	20240227	100400	104222870	3000	3000	3000	3000	1
523	20240227	100300	104219870	3000	3000	3000	3000	5
524	20240227	100200	104204870	3000	3000	3000	3000	12
525	20240227	100100	104168870	3000	3000	3000	3000	1
526	20240227	100000	104165870	3000	2995	3000	2995	2
527	20240227	095900	104159875	2985	2985	2985	2985	0
528	20240227	095800	104159875	2985	2985	2985	2985	0
529	20240227	095700	104159875	2985	2990	2990	2985	2000
530	20240227	095600	98189295	2985	3000	3000	2985	1980
531	20240227	095500	92269480	3000	3000	3000	3000	0
532	20240227	095400	92269480	3000	3000	3000	3000	0
533	20240227	095300	92269480	3000	3000	3000	3000	23
534	20240227	095200	92200480	3000	3000	3000	3000	526
535	20240227	095100	90622480	3000	3000	3000	3000	2
536	20240227	095000	90616480	3000	3000	3000	3000	17
537	20240227	094900	90565480	2990	2995	2995	2990	5000
538	20240227	094800	75615400	3000	3000	3000	3000	251
539	20240227	094700	74862400	3000	3000	3000	3000	333
540	20240227	094600	73863400	3000	3000	3000	3000	296
541	20240227	094500	72975400	3000	3000	3000	3000	40
542	20240227	094400	72855400	3000	3000	3000	3000	0
543	20240227	094300	72855400	3000	3000	3000	3000	10
544	20240227	094200	72825400	3000	2990	3000	2990	130
545	20240227	094100	72435500	3000	3000	3000	3000	300
546	20240227	094000	71535500	3000	2995	3000	2995	2
547	20240227	093900	71529505	2990	2990	2990	2990	0
548	20240227	093800	71529505	2990	2990	2990	2990	394
549	20240227	093700	70351445	2990	2990	2990	2990	197
550	20240227	093600	69762415	2990	2995	2995	2985	508
551	20240227	093500	68243770	2985	2985	2995	2985	1409
552	20240227	093400	64037895	2995	2990	2995	2985	4900
553	20240227	093300	49394720	2995	3000	3000	2995	3004
554	20240227	093200	40396495	3010	3010	3010	3010	2
555	20240227	093100	40390475	3010	3010	3010	3010	3
556	20240227	093000	40381445	3010	2995	3010	2995	69
557	20240227	092900	40174205	3000	3000	3000	3000	50
558	20240227	092800	40024205	3000	3000	3000	3000	133
559	20240227	092700	39625205	3000	3000	3000	3000	90
560	20240227	092600	39355205	3000	3000	3005	2995	2823
561	20240227	092500	30886360	3000	3000	3000	3000	1408
562	20240227	092400	26662360	3005	3005	3005	3005	63
563	20240227	092300	26473045	3005	3010	3010	3005	2761
564	20240227	092200	18176070	3010	3010	3010	3010	68
565	20240227	092100	17971390	3020	3020	3020	3020	1
566	20240227	092000	17968370	3020	3010	3020	3010	6
567	20240227	091900	17950270	3020	3010	3020	3005	2037
568	20240227	091800	11823780	3010	3010	3010	3010	274
569	20240227	091700	10999040	3010	3010	3010	3010	38
570	20240227	091600	10884660	3010	3010	3010	3010	8
571	20240227	091500	10860580	3010	3010	3010	3010	0
572	20240227	091400	10860580	3010	3010	3010	3010	0
573	20240227	091300	10860580	3010	3015	3015	3010	3
574	20240227	091200	10851545	3015	3010	3015	3010	10
575	20240227	091100	10821440	3010	3010	3010	3010	228
576	20240227	091000	10135160	3010	3010	3010	3010	284
577	20240227	090900	9280320	3010	3010	3020	3010	155
578	20240227	090800	8813760	3010	3010	3010	3010	0
579	20240227	090700	8813760	3010	3010	3010	3010	318
580	20240227	090600	7856580	3010	3015	3015	3010	21
581	20240227	090500	7793365	3010	3015	3015	3010	519
582	20240227	090400	6228635	3015	3015	3015	3015	93
583	20240227	090300	5948240	3015	3015	3015	3015	0
584	20240227	090200	5948240	3015	3015	3015	3015	0
585	20240227	090100	5948240	3015	3015	3015	3015	0
586	20240227	090000	5948240	3015	3010	3015	3010	1976