KissMeData/011150/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185500	237650855	2810	2810	2810	2810	1784
3	20240227	185400	237650855	2810	2810	2810	2810	0
4	20240227	185300	237650855	2810	2810	2810	2810	0
5	20240227	185200	237650855	2810	2810	2810	2810	0
6	20240227	185100	237650855	2810	2810	2810	2810	0
7	20240227	185000	237650855	2810	2810	2810	2810	0
8	20240227	184900	237650855	2810	2810	2810	2810	0
9	20240227	184800	237650855	2810	2810	2810	2810	0
10	20240227	184700	237650855	2810	2810	2810	2810	0
11	20240227	184600	237650855	2810	2810	2810	2810	0
12	20240227	184500	237650855	2810	2810	2810	2810	0
13	20240227	184400	237650855	2810	2810	2810	2810	0
14	20240227	184300	237650855	2810	2810	2810	2810	0
15	20240227	184200	237650855	2810	2810	2810	2810	0
16	20240227	184100	237650855	2810	2810	2810	2810	0
17	20240227	184000	237650855	2810	2810	2810	2810	0
18	20240227	183900	237650855	2810	2810	2810	2810	0
19	20240227	183800	237650855	2810	2810	2810	2810	0
20	20240227	183700	237650855	2810	2810	2810	2810	0
21	20240227	183600	237650855	2810	2810	2810	2810	0
22	20240227	183500	237650855	2810	2810	2810	2810	0
23	20240227	183400	237650855	2810	2810	2810	2810	0
24	20240227	183300	237650855	2810	2810	2810	2810	0
25	20240227	183200	237650855	2810	2810	2810	2810	0
26	20240227	183100	237650855	2810	2810	2810	2810	0
27	20240227	183000	237650855	2810	2810	2810	2810	0
28	20240227	182900	237650855	2810	2810	2810	2810	0
29	20240227	182800	237650855	2810	2810	2810	2810	0
30	20240227	182700	237650855	2810	2810	2810	2810	0
31	20240227	182600	237650855	2810	2810	2810	2810	0
32	20240227	182500	237650855	2810	2810	2810	2810	1784
33	20240227	182400	237650855	2810	2810	2810	2810	0
34	20240227	182300	237650855	2810	2810	2810	2810	0
35	20240227	182200	237650855	2810	2810	2810	2810	0
36	20240227	182100	237650855	2810	2810	2810	2810	0
37	20240227	182000	237650855	2810	2810	2810	2810	0
38	20240227	181900	237650855	2810	2810	2810	2810	0
39	20240227	181800	237650855	2810	2810	2810	2810	0
40	20240227	181700	237650855	2810	2810	2810	2810	0
41	20240227	181600	237650855	2810	2810	2810	2810	0
42	20240227	181500	237650855	2810	2810	2810	2810	0
43	20240227	181400	237650855	2810	2810	2810	2810	0
44	20240227	181300	237650855	2810	2810	2810	2810	0
45	20240227	181200	237650855	2810	2810	2810	2810	0
46	20240227	181100	237650855	2810	2810	2810	2810	0
47	20240227	181000	237650855	2810	2810	2810	2810	0
48	20240227	180900	237650855	2810	2810	2810	2810	0
49	20240227	180800	237650855	2810	2810	2810	2810	0
50	20240227	180700	237650855	2810	2810	2810	2810	0
51	20240227	180600	237650855	2810	2810	2810	2810	0
52	20240227	180500	237650855	2810	2810	2810	2810	0
53	20240227	180400	237650855	2810	2810	2810	2810	0
54	20240227	180300	237650855	2810	2810	2810	2810	0
55	20240227	180200	237650855	2810	2810	2810	2810	0
56	20240227	180100	237650855	2810	2810	2810	2810	0
57	20240227	180000	237650855	2810	2810	2810	2810	0
58	20240227	175900	237650855	2810	2810	2810	2810	0
59	20240227	175800	237650855	2810	2810	2810	2810	0
60	20240227	175700	237650855	2810	2810	2810	2810	0
61	20240227	175600	237650855	2810	2810	2810	2810	0
62	20240227	175500	237650855	2810	2810	2810	2810	1784
63	20240227	175400	237650855	2810	2810	2810	2810	0
64	20240227	175300	237650855	2810	2810	2810	2810	0
65	20240227	175200	237650855	2810	2810	2810	2810	0
66	20240227	175100	237650855	2810	2810	2810	2810	0
67	20240227	175000	237650855	2810	2810	2810	2810	0
68	20240227	174900	237650855	2810	2810	2810	2810	0
69	20240227	174800	237650855	2810	2810	2810	2810	0
70	20240227	174700	237650855	2810	2810	2810	2810	0
71	20240227	174600	237650855	2810	2810	2810	2810	0
72	20240227	174500	237650855	2810	2810	2810	2810	0
73	20240227	174400	237650855	2810	2810	2810	2810	0
74	20240227	174300	237650855	2810	2810	2810	2810	0
75	20240227	174200	237650855	2810	2810	2810	2810	0
76	20240227	174100	237650855	2810	2810	2810	2810	0
77	20240227	174000	237650855	2810	2810	2810	2810	0
78	20240227	173900	237650855	2810	2810	2810	2810	0
79	20240227	173800	237650855	2810	2810	2810	2810	0
80	20240227	173700	237650855	2810	2810	2810	2810	0
81	20240227	173600	237650855	2810	2810	2810	2810	0
82	20240227	173500	237650855	2810	2810	2810	2810	0
83	20240227	173400	237650855	2810	2810	2810	2810	0
84	20240227	173300	237650855	2810	2810	2810	2810	0
85	20240227	173200	237650855	2810	2810	2810	2810	0
86	20240227	173100	237650855	2810	2810	2810	2810	0
87	20240227	173000	237650855	2810	2810	2810	2810	0
88	20240227	172900	237650855	2810	2810	2810	2810	0
89	20240227	172800	237650855	2810	2810	2810	2810	0
90	20240227	172700	237650855	2810	2810	2810	2810	0
91	20240227	172600	237650855	2810	2810	2810	2810	0
92	20240227	172500	237650855	2810	2810	2810	2810	1784
93	20240227	172400	237650855	2810	2810	2810	2810	0
94	20240227	172300	237650855	2810	2810	2810	2810	0
95	20240227	172200	237650855	2810	2810	2810	2810	0
96	20240227	172100	237650855	2810	2810	2810	2810	0
97	20240227	172000	237650855	2810	2810	2810	2810	0
98	20240227	171900	237650855	2810	2810	2810	2810	0
99	20240227	171800	237650855	2810	2810	2810	2810	0
100	20240227	171700	237650855	2810	2810	2810	2810	0
101	20240227	171600	237650855	2810	2810	2810	2810	0
102	20240227	171500	237650855	2810	2810	2810	2810	0
103	20240227	171400	237650855	2810	2810	2810	2810	0
104	20240227	171300	237650855	2810	2810	2810	2810	0
105	20240227	171200	237650855	2810	2810	2810	2810	0
106	20240227	171100	237650855	2810	2810	2810	2810	0
107	20240227	171000	237650855	2810	2810	2810	2810	0
108	20240227	170900	237650855	2810	2810	2810	2810	0
109	20240227	170800	237650855	2810	2810	2810	2810	0
110	20240227	170700	237650855	2810	2810	2810	2810	0
111	20240227	170600	237650855	2810	2810	2810	2810	0
112	20240227	170500	237650855	2810	2810	2810	2810	0
113	20240227	170400	237650855	2810	2810	2810	2810	0
114	20240227	170300	237650855	2810	2810	2810	2810	0
115	20240227	170200	237650855	2810	2810	2810	2810	0
116	20240227	170100	237650855	2810	2810	2810	2810	0
117	20240227	170000	237650855	2810	2810	2810	2810	0
118	20240227	165900	237650855	2810	2810	2810	2810	0
119	20240227	165800	237650855	2810	2810	2810	2810	0
120	20240227	165700	237650855	2810	2810	2810	2810	0
121	20240227	165600	237650855	2810	2810	2810	2810	0
122	20240227	165500	237650855	2810	2810	2810	2810	1784
123	20240227	165400	237650855	2810	2810	2810	2810	0
124	20240227	165300	237650855	2810	2810	2810	2810	0
125	20240227	165200	237650855	2810	2810	2810	2810	0
126	20240227	165100	237650855	2810	2810	2810	2810	0
127	20240227	165000	237650855	2810	2810	2810	2810	0
128	20240227	164900	237650855	2810	2810	2810	2810	0
129	20240227	164800	237650855	2810	2810	2810	2810	0
130	20240227	164700	237650855	2810	2810	2810	2810	0
131	20240227	164600	237650855	2810	2810	2810	2810	0
132	20240227	164500	237650855	2810	2810	2810	2810	0
133	20240227	164400	237650855	2810	2810	2810	2810	0
134	20240227	164300	237650855	2810	2810	2810	2810	0
135	20240227	164200	237650855	2810	2810	2810	2810	0
136	20240227	164100	237650855	2810	2810	2810	2810	0
137	20240227	164000	237650855	2810	2810	2810	2810	0
138	20240227	163900	237650855	2810	2810	2810	2810	0
139	20240227	163800	237650855	2810	2810	2810	2810	0
140	20240227	163700	237650855	2810	2810	2810	2810	0
141	20240227	163600	237650855	2810	2810	2810	2810	0
142	20240227	163500	237650855	2810	2810	2810	2810	0
143	20240227	163400	237650855	2810	2810	2810	2810	0
144	20240227	163300	237650855	2810	2810	2810	2810	0
145	20240227	163200	237650855	2810	2810	2810	2810	0
146	20240227	163100	237650855	2810	2810	2810	2810	0
147	20240227	163000	237650855	2810	2810	2810	2810	0
148	20240227	162900	237650855	2810	2810	2810	2810	0
149	20240227	162800	237650855	2810	2810	2810	2810	0
150	20240227	162700	237650855	2810	2810	2810	2810	0
151	20240227	162600	237650855	2810	2810	2810	2810	0
152	20240227	162500	237650855	2810	2810	2810	2810	1784
153	20240227	162400	237650855	2810	2810	2810	2810	0
154	20240227	162300	237650855	2810	2810	2810	2810	0
155	20240227	162200	237650855	2810	2810	2810	2810	0
156	20240227	162100	237650855	2810	2810	2810	2810	0
157	20240227	162000	237650855	2810	2810	2810	2810	0
158	20240227	161900	237650855	2810	2810	2810	2810	0
159	20240227	161800	237650855	2810	2810	2810	2810	0
160	20240227	161700	237650855	2810	2810	2810	2810	0
161	20240227	161600	237650855	2810	2810	2810	2810	0
162	20240227	161500	237650855	2810	2810	2810	2810	0
163	20240227	161400	237650855	2810	2810	2810	2810	0
164	20240227	161300	237650855	2810	2810	2810	2810	0
165	20240227	161200	237650855	2810	2810	2810	2810	0
166	20240227	161100	237650855	2810	2810	2810	2810	0
167	20240227	161000	237650855	2810	2810	2810	2810	0
168	20240227	160900	237650855	2810	2810	2810	2810	0
169	20240227	160800	237650855	2810	2810	2810	2810	0
170	20240227	160700	237650855	2810	2810	2810	2810	0
171	20240227	160600	237650855	2810	2810	2810	2810	0
172	20240227	160500	237650855	2810	2810	2810	2810	0
173	20240227	160400	237650855	2810	2810	2810	2810	0
174	20240227	160300	237650855	2810	2810	2810	2810	0
175	20240227	160200	237650855	2810	2810	2810	2810	0
176	20240227	160100	237650855	2810	2810	2810	2810	0
177	20240227	160000	237650855	2810	2810	2810	2810	0
178	20240227	155900	237650855	2810	2810	2810	2810	0
179	20240227	155800	237650855	2810	2810	2810	2810	0
180	20240227	155700	237650855	2810	2810	2810	2810	0
181	20240227	155600	237650855	2810	2810	2810	2810	0
182	20240227	155500	237650855	2810	2810	2810	2810	1784
183	20240227	155400	237650855	2810	2810	2810	2810	0
184	20240227	155300	237650855	2810	2810	2810	2810	0
185	20240227	155200	237650855	2810	2810	2810	2810	0
186	20240227	155100	237650855	2810	2810	2810	2810	0
187	20240227	155000	237650855	2810	2810	2810	2810	0
188	20240227	154900	237650855	2810	2810	2810	2810	0
189	20240227	154800	237650855	2810	2810	2810	2810	0
190	20240227	154700	237650855	2810	2810	2810	2810	0
191	20240227	154600	237650855	2810	2810	2810	2810	0
192	20240227	154500	237650855	2810	2810	2810	2810	0
193	20240227	154400	237650855	2810	2810	2810	2810	0
194	20240227	154300	237650855	2810	2810	2810	2810	0
195	20240227	154200	237650855	2810	2810	2810	2810	0
196	20240227	154100	237650855	2810	2810	2810	2810	0
197	20240227	154000	237650855	2810	2810	2810	2810	0
198	20240227	153900	237650855	2810	2810	2810	2810	0
199	20240227	153800	237650855	2810	2810	2810	2810	0
200	20240227	153700	237650855	2810	2810	2810	2810	0
201	20240227	153600	237650855	2810	2810	2810	2810	0
202	20240227	153500	237650855	2810	2810	2810	2810	0
203	20240227	153400	237650855	2810	2810	2810	2810	0
204	20240227	153300	237650855	2810	2810	2810	2810	0
205	20240227	153200	237650855	2810	2810	2810	2810	0
206	20240227	153100	237650855	2810	2810	2810	2810	0
207	20240227	153000	237650855	2810	2810	2810	2810	1784
208	20240227	152900	232637815	2820	2820	2820	2820	0
209	20240227	152800	232637815	2820	2820	2820	2820	0
210	20240227	152700	232637815	2820	2820	2820	2820	0
211	20240227	152600	232637815	2820	2820	2820	2820	0
212	20240227	152500	232637815	2820	2820	2820	2820	0
213	20240227	152400	232637815	2820	2820	2820	2820	0
214	20240227	152300	232637815	2820	2820	2820	2820	0
215	20240227	152200	232637815	2820	2820	2820	2820	0
216	20240227	152100	232637815	2820	2820	2820	2820	0
217	20240227	152000	232637815	2820	2820	2820	2820	0
218	20240227	151900	232637815	2820	2820	2820	2820	200
219	20240227	151800	232073815	2810	2810	2815	2810	331
220	20240227	151700	231142745	2815	2815	2815	2815	1
221	20240227	151600	231139930	2810	2810	2810	2810	156
222	20240227	151500	230701570	2810	2815	2815	2810	671
223	20240227	151400	228815890	2815	2815	2815	2815	451
224	20240227	151300	227546325	2815	2815	2815	2815	0
225	20240227	151200	227546325	2815	2815	2815	2810	102
226	20240227	151100	227259695	2815	2810	2815	2810	269
227	20240227	151000	226503705	2820	2815	2820	2815	106
228	20240227	150900	226204815	2820	2820	2820	2820	0
229	20240227	150800	226204815	2820	2820	2820	2820	0
230	20240227	150700	226204815	2820	2820	2820	2820	0
231	20240227	150600	226204815	2820	2820	2820	2820	4
232	20240227	150500	226193535	2820	2815	2820	2810	620
233	20240227	150400	224448085	2820	2820	2820	2820	41
234	20240227	150300	224332465	2820	2815	2820	2815	120
235	20240227	150200	223994565	2820	2820	2820	2815	132
236	20240227	150100	223622485	2820	2815	2820	2815	16
237	20240227	150000	223577415	2820	2820	2820	2820	0
238	20240227	145900	223577415	2820	2820	2820	2820	0
239	20240227	145800	223577415	2820	2820	2820	2820	0
240	20240227	145700	223577415	2820	2820	2820	2820	1
241	20240227	145600	223574595	2820	2820	2820	2820	130
242	20240227	145500	223207995	2820	2820	2820	2820	0
243	20240227	145400	223207995	2820	2820	2820	2820	0
244	20240227	145300	223207995	2820	2820	2820	2820	355
245	20240227	145200	222206895	2810	2810	2810	2810	500
246	20240227	145100	220801895	2820	2820	2820	2820	2
247	20240227	145000	220796255	2820	2820	2820	2820	0
248	20240227	144900	220796255	2820	2820	2820	2820	20
249	20240227	144800	220739855	2820	2820	2820	2820	1
250	20240227	144700	220737035	2815	2815	2815	2815	2
251	20240227	144600	220731405	2810	2810	2810	2810	210
252	20240227	144500	220141305	2815	2815	2815	2815	96
253	20240227	144400	219871065	2815	2815	2815	2815	404
254	20240227	144300	218733805	2815	2815	2815	2815	0
255	20240227	144200	218733805	2815	2815	2815	2810	149
256	20240227	144100	218314380	2815	2815	2815	2810	68
257	20240227	144000	218122985	2815	2815	2815	2815	117
258	20240227	143900	217793630	2815	2815	2815	2815	55
259	20240227	143800	217638805	2815	2815	2815	2815	231
260	20240227	143700	216988540	2815	2815	2815	2815	52
261	20240227	143600	216842160	2815	2815	2815	2815	10
262	20240227	143500	216814010	2810	2815	2815	2810	1247
263	20240227	143400	213309440	2815	2815	2815	2815	57
264	20240227	143300	213148985	2820	2820	2820	2820	50
265	20240227	143200	213007985	2820	2820	2820	2820	3
266	20240227	143100	212999525	2820	2820	2820	2820	0
267	20240227	143000	212999525	2820	2815	2820	2815	110
268	20240227	142900	212689625	2815	2815	2815	2815	60
269	20240227	142800	212520725	2815	2815	2815	2815	0
270	20240227	142700	212520725	2815	2815	2815	2815	50
271	20240227	142600	212379975	2815	2815	2815	2815	41
272	20240227	142500	212264560	2815	2815	2815	2815	0
273	20240227	142400	212264560	2815	2815	2815	2815	0
274	20240227	142300	212264560	2815	2815	2815	2815	0
275	20240227	142200	212264560	2815	2815	2815	2815	100
276	20240227	142100	211983060	2820	2820	2820	2820	0
277	20240227	142000	211983060	2820	2820	2820	2820	50
278	20240227	141900	211842060	2815	2815	2815	2815	1
279	20240227	141800	211839245	2815	2815	2815	2815	1000
280	20240227	141700	209024245	2810	2810	2810	2810	0
281	20240227	141600	209024245	2810	2810	2810	2810	0
282	20240227	141500	209024245	2810	2810	2810	2810	0
283	20240227	141400	209024245	2810	2810	2810	2810	10
284	20240227	141300	208996145	2815	2815	2815	2815	1
285	20240227	141200	208993330	2815	2815	2815	2815	1
286	20240227	141100	208990515	2815	2815	2815	2815	0
287	20240227	141000	208990515	2815	2815	2815	2815	10
288	20240227	140900	208962365	2815	2815	2815	2815	6
289	20240227	140800	208945475	2815	2815	2815	2815	0
290	20240227	140700	208945475	2815	2815	2815	2815	1
291	20240227	140600	208942660	2810	2815	2815	2810	90
292	20240227	140500	208689510	2810	2810	2810	2810	345
293	20240227	140400	207720060	2810	2815	2815	2810	35
294	20240227	140300	207621610	2810	2810	2810	2810	350
295	20240227	140200	206638110	2810	2810	2810	2810	4500
296	20240227	140100	193993110	2815	2815	2815	2815	0
297	20240227	140000	193993110	2815	2815	2815	2815	1
298	20240227	135900	193990295	2815	2815	2815	2815	1
299	20240227	135800	193987480	2815	2815	2815	2815	1
300	20240227	135700	193984665	2815	2815	2815	2815	0
301	20240227	135600	193984665	2815	2815	2815	2815	0
302	20240227	135500	193984665	2815	2815	2815	2815	0
303	20240227	135400	193984665	2815	2815	2815	2815	500
304	20240227	135300	192577165	2810	2810	2815	2810	1030
305	20240227	135200	189682775	2810	2815	2815	2810	1569
306	20240227	135100	185273795	2815	2815	2815	2815	0
307	20240227	135000	185273795	2815	2820	2820	2815	55
308	20240227	134900	185118720	2810	2810	2810	2810	11
309	20240227	134800	185087810	2815	2815	2820	2815	145
310	20240227	134700	184679630	2815	2815	2815	2815	0
311	20240227	134600	184679630	2815	2815	2815	2815	932
312	20240227	134500	182056050	2820	2820	2820	2820	0
313	20240227	134400	182056050	2820	2820	2820	2820	1
314	20240227	134300	182053230	2820	2820	2820	2820	50
315	20240227	134200	181912230	2820	2820	2820	2820	0
316	20240227	134100	181912230	2820	2820	2820	2820	22
317	20240227	134000	181850190	2815	2815	2815	2815	11
318	20240227	133900	181819225	2815	2815	2815	2815	500
319	20240227	133800	180411725	2830	2830	2830	2830	0
320	20240227	133700	180411725	2830	2830	2830	2830	20
321	20240227	133600	180355125	2815	2815	2815	2815	6
322	20240227	133500	180338235	2815	2815	2815	2815	494
323	20240227	133400	178947625	2815	2815	2815	2815	300
324	20240227	133300	178103125	2830	2830	2830	2830	1
325	20240227	133200	178100295	2825	2825	2825	2825	0
326	20240227	133100	178100295	2825	2830	2830	2820	25
327	20240227	133000	178029620	2835	2835	2835	2835	0
328	20240227	132900	178029620	2835	2835	2835	2835	0
329	20240227	132800	178029620	2835	2835	2835	2835	1
330	20240227	132700	178026785	2815	2815	2815	2815	0
331	20240227	132600	178026785	2815	2815	2815	2815	500
332	20240227	132500	176619285	2815	2815	2815	2815	1500
333	20240227	132400	172396785	2815	2815	2815	2815	0
334	20240227	132300	172396785	2815	2820	2820	2815	4000
335	20240227	132200	161132805	2820	2825	2825	2820	897
336	20240227	132100	158603240	2825	2825	2825	2825	0
337	20240227	132000	158603240	2825	2825	2825	2825	1
338	20240227	131900	158600415	2825	2825	2825	2825	0
339	20240227	131800	158600415	2825	2825	2825	2825	0
340	20240227	131700	158600415	2825	2825	2825	2825	0
341	20240227	131600	158600415	2825	2825	2825	2825	4
342	20240227	131500	158589115	2825	2825	2825	2825	0
343	20240227	131400	158589115	2825	2825	2825	2825	17
344	20240227	131300	158541090	2825	2825	2825	2825	0
345	20240227	131200	158541090	2825	2825	2825	2825	0
346	20240227	131100	158541090	2825	2825	2825	2825	2
347	20240227	131000	158535440	2820	2820	2820	2820	0
348	20240227	130900	158535440	2820	2820	2820	2820	1
349	20240227	130800	158532620	2825	2825	2825	2825	0
350	20240227	130700	158532620	2825	2825	2825	2825	0
351	20240227	130600	158532620	2825	2825	2825	2825	0
352	20240227	130500	158532620	2825	2825	2825	2825	37
353	20240227	130400	158428095	2825	2825	2825	2825	0
354	20240227	130300	158428095	2825	2825	2825	2825	0
355	20240227	130200	158428095	2825	2825	2825	2825	0
356	20240227	130100	158428095	2825	2825	2825	2825	0
357	20240227	130000	158428095	2825	2825	2825	2825	0
358	20240227	125900	158428095	2825	2825	2825	2825	18
359	20240227	125800	158377245	2825	2830	2830	2825	2
360	20240227	125700	158371590	2830	2830	2830	2830	36
361	20240227	125600	158269710	2815	2815	2815	2815	0
362	20240227	125500	158269710	2815	2815	2815	2815	0
363	20240227	125400	158269710	2815	2815	2815	2815	0
364	20240227	125300	158269710	2815	2815	2815	2815	1
365	20240227	125200	158266895	2815	2820	2820	2815	350
366	20240227	125100	157281585	2830	2830	2830	2830	613
367	20240227	125000	155546795	2830	2830	2830	2830	200
368	20240227	124900	154980795	2830	2825	2830	2825	67
369	20240227	124800	154791515	2815	2815	2815	2815	0
370	20240227	124700	154791515	2815	2815	2815	2815	0
371	20240227	124600	154791515	2815	2815	2815	2815	1
372	20240227	124500	154788700	2815	2815	2815	2815	0
373	20240227	124400	154788700	2815	2815	2815	2815	0
374	20240227	124300	154788700	2815	2815	2815	2815	0
375	20240227	124200	154788700	2815	2815	2815	2815	1
376	20240227	124100	154785885	2815	2815	2815	2815	0
377	20240227	124000	154785885	2815	2815	2815	2815	0
378	20240227	123900	154785885	2815	2820	2825	2815	730
379	20240227	123800	152730695	2815	2815	2815	2815	0
380	20240227	123700	152730695	2815	2815	2815	2815	0
381	20240227	123600	152730695	2815	2815	2815	2815	0
382	20240227	123500	152730695	2815	2820	2820	2815	353
383	20240227	123400	151735785	2820	2820	2820	2820	3
384	20240227	123300	151727325	2820	2820	2820	2820	0
385	20240227	123200	151727325	2820	2820	2820	2820	0
386	20240227	123100	151727325	2820	2820	2820	2820	0
387	20240227	123000	151727325	2820	2820	2820	2820	1
388	20240227	122900	151724505	2820	2820	2820	2820	225
389	20240227	122800	151090005	2820	2820	2820	2820	200
390	20240227	122700	150526005	2825	2825	2825	2825	0
391	20240227	122600	150526005	2825	2825	2825	2825	0
392	20240227	122500	150526005	2825	2825	2825	2825	18
393	20240227	122400	150475155	2825	2825	2825	2825	12
394	20240227	122300	150441255	2825	2825	2825	2825	0
395	20240227	122200	150441255	2825	2825	2825	2825	1
396	20240227	122100	150438430	2825	2825	2825	2825	100
397	20240227	122000	150155930	2825	2825	2825	2825	0
398	20240227	121900	150155930	2825	2825	2825	2825	100
399	20240227	121800	149873430	2825	2825	2825	2825	190
400	20240227	121700	149336680	2825	2825	2825	2825	15
401	20240227	121600	149294305	2825	2825	2825	2825	1
402	20240227	121500	149291480	2825	2825	2825	2825	21
403	20240227	121400	149232155	2820	2825	2825	2820	21
404	20240227	121300	149172835	2825	2825	2825	2825	35
405	20240227	121200	149073960	2825	2825	2825	2825	0
406	20240227	121100	149073960	2825	2825	2825	2825	0
407	20240227	121000	149073960	2825	2825	2825	2825	0
408	20240227	120900	149073960	2825	2825	2825	2825	0
409	20240227	120800	149073960	2825	2825	2825	2825	0
410	20240227	120700	149073960	2825	2825	2825	2825	0
411	20240227	120600	149073960	2825	2825	2825	2825	0
412	20240227	120500	149073960	2825	2825	2825	2825	0
413	20240227	120400	149073960	2825	2825	2825	2825	50
414	20240227	120300	148932710	2830	2820	2830	2820	1990
415	20240227	120200	143319710	2820	2820	2820	2820	0
416	20240227	120100	143319710	2820	2820	2820	2820	0
417	20240227	120000	143319710	2820	2820	2820	2820	0
418	20240227	115900	143319710	2820	2820	2820	2820	2
419	20240227	115800	143314070	2820	2820	2820	2820	0
420	20240227	115700	143314070	2820	2820	2820	2820	0
421	20240227	115600	143314070	2820	2820	2820	2820	156
422	20240227	115500	142874150	2825	2825	2825	2825	0
423	20240227	115400	142874150	2825	2825	2825	2825	0
424	20240227	115300	142874150	2825	2820	2825	2820	503
425	20240227	115200	141453190	2825	2825	2825	2825	10
426	20240227	115100	141424940	2825	2825	2825	2825	17
427	20240227	115000	141376915	2825	2825	2825	2825	121
428	20240227	114900	141035090	2830	2830	2830	2830	0
429	20240227	114800	141035090	2830	2830	2830	2830	0
430	20240227	114700	141035090	2830	2830	2830	2830	6
431	20240227	114600	141018110	2830	2830	2830	2830	1
432	20240227	114500	141015280	2825	2825	2825	2825	50
433	20240227	114400	140874030	2830	2830	2830	2830	0
434	20240227	114300	140874030	2830	2830	2830	2830	0
435	20240227	114200	140874030	2830	2830	2830	2830	2
436	20240227	114100	140868370	2830	2830	2830	2830	40
437	20240227	114000	140755170	2820	2820	2820	2820	0
438	20240227	113900	140755170	2820	2820	2820	2820	5
439	20240227	113800	140741070	2820	2820	2820	2820	0
440	20240227	113700	140741070	2820	2820	2820	2820	424
441	20240227	113600	139545390	2820	2820	2820	2820	25
442	20240227	113500	139474890	2830	2830	2830	2830	3
443	20240227	113400	139466400	2820	2825	2825	2820	20
444	20240227	113300	139409995	2825	2825	2825	2825	1
445	20240227	113200	139407170	2825	2825	2825	2825	0
446	20240227	113100	139407170	2825	2825	2825	2825	200
447	20240227	113000	138842170	2825	2825	2825	2825	0
448	20240227	112900	138842170	2825	2825	2825	2825	500
449	20240227	112800	137429670	2820	2820	2820	2820	501
450	20240227	112700	136016850	2820	2820	2820	2820	2
451	20240227	112600	136011210	2825	2825	2825	2825	12
452	20240227	112500	135977310	2825	2825	2825	2825	0
453	20240227	112400	135977310	2825	2825	2825	2825	6
454	20240227	112300	135960360	2825	2825	2825	2825	0
455	20240227	112200	135960360	2825	2825	2825	2825	3182
456	20240227	112100	126971210	2830	2830	2830	2830	1
457	20240227	112000	126968380	2830	2830	2830	2830	0
458	20240227	111900	126968380	2830	2830	2830	2830	0
459	20240227	111800	126968380	2830	2830	2830	2830	20
460	20240227	111700	126911780	2830	2830	2830	2830	0
461	20240227	111600	126911780	2830	2830	2830	2830	0
462	20240227	111500	126911780	2830	2830	2830	2830	0
463	20240227	111400	126911780	2830	2830	2830	2830	5
464	20240227	111300	126897630	2830	2830	2830	2830	300
465	20240227	111200	126048630	2825	2825	2825	2825	93
466	20240227	111100	125785905	2830	2835	2835	2830	424
467	20240227	111000	124585835	2835	2835	2835	2835	0
468	20240227	110900	124585835	2835	2835	2835	2835	0
469	20240227	110800	124585835	2835	2835	2835	2835	6
470	20240227	110700	124568825	2835	2835	2835	2835	0
471	20240227	110600	124568825	2835	2835	2835	2835	0
472	20240227	110500	124568825	2835	2835	2835	2835	8
473	20240227	110400	124546145	2830	2830	2830	2830	0
474	20240227	110300	124546145	2830	2830	2830	2830	63
475	20240227	110200	124367855	2830	2830	2830	2830	0
476	20240227	110100	124367855	2830	2830	2830	2830	41
477	20240227	110000	124251825	2835	2835	2835	2835	65
478	20240227	105900	124067550	2835	2835	2835	2835	0
479	20240227	105800	124067550	2835	2835	2835	2835	58
480	20240227	105700	123903120	2830	2830	2830	2830	25
481	20240227	105600	123832370	2830	2830	2830	2830	0
482	20240227	105500	123832370	2830	2830	2830	2830	1185
483	20240227	105400	120478820	2830	2830	2830	2830	100
484	20240227	105300	120195820	2830	2830	2830	2830	5
485	20240227	105200	120181670	2835	2835	2835	2835	0
486	20240227	105100	120181670	2835	2835	2835	2835	0
487	20240227	105000	120181670	2835	2835	2835	2835	1
488	20240227	104900	120178835	2835	2835	2835	2835	0
489	20240227	104800	120178835	2835	2835	2835	2835	0
490	20240227	104700	120178835	2835	2835	2835	2835	11
491	20240227	104600	120147650	2840	2840	2840	2840	40
492	20240227	104500	120034050	2840	2840	2840	2840	20
493	20240227	104400	119977250	2840	2840	2840	2840	0
494	20240227	104300	119977250	2840	2840	2840	2840	0
495	20240227	104200	119977250	2840	2840	2840	2840	0
496	20240227	104100	119977250	2840	2840	2840	2840	0
497	20240227	104000	119977250	2840	2840	2840	2840	0
498	20240227	103900	119977250	2840	2840	2840	2840	0
499	20240227	103800	119977250	2840	2840	2840	2840	155
500	20240227	103700	119537050	2840	2840	2840	2840	3000
501	20240227	103600	111017050	2825	2825	2825	2825	0
502	20240227	103500	111017050	2825	2825	2825	2825	1
503	20240227	103400	111014225	2830	2830	2835	2830	2468
504	20240227	103300	104029720	2835	2835	2835	2835	51
505	20240227	103200	103885135	2835	2835	2835	2835	13016
506	20240227	103100	66984775	2835	2835	2835	2835	0
507	20240227	103000	66984775	2835	2835	2835	2835	0
508	20240227	102900	66984775	2835	2840	2840	2835	930
509	20240227	102800	64348075	2835	2835	2835	2835	0
510	20240227	102700	64348075	2835	2835	2835	2835	0
511	20240227	102600	64348075	2835	2835	2835	2835	1500
512	20240227	102500	60095575	2840	2840	2840	2840	70
513	20240227	102400	59896775	2840	2840	2840	2840	0
514	20240227	102300	59896775	2840	2840	2840	2840	172
515	20240227	102200	59408295	2840	2840	2840	2840	0
516	20240227	102100	59408295	2840	2840	2840	2840	2
517	20240227	102000	59402615	2840	2840	2840	2840	70
518	20240227	101900	59203815	2840	2840	2840	2840	0
519	20240227	101800	59203815	2840	2840	2840	2840	0
520	20240227	101700	59203815	2840	2840	2840	2840	0
521	20240227	101600	59203815	2840	2840	2840	2840	0
522	20240227	101500	59203815	2840	2840	2840	2840	0
523	20240227	101400	59203815	2840	2840	2840	2840	0
524	20240227	101300	59203815	2840	2840	2840	2840	0
525	20240227	101200	59203815	2840	2840	2840	2840	0
526	20240227	101100	59203815	2840	2840	2840	2840	200
527	20240227	101000	58635815	2840	2845	2845	2840	53
528	20240227	100900	58485285	2845	2845	2845	2845	0
529	20240227	100800	58485285	2845	2845	2845	2845	1
530	20240227	100700	58482440	2845	2845	2845	2845	0
531	20240227	100600	58482440	2845	2845	2845	2845	0
532	20240227	100500	58482440	2845	2845	2845	2845	0
533	20240227	100400	58482440	2845	2845	2845	2845	1
534	20240227	100300	58479595	2845	2845	2845	2845	0
535	20240227	100200	58479595	2845	2840	2845	2840	3
536	20240227	100100	58471065	2835	2835	2835	2835	0
537	20240227	100000	58471065	2835	2835	2835	2835	0
538	20240227	095900	58471065	2835	2840	2840	2835	20
539	20240227	095800	58414360	2840	2840	2840	2840	0
540	20240227	095700	58414360	2840	2840	2840	2840	84
541	20240227	095600	58175800	2840	2840	2840	2840	5
542	20240227	095500	58161600	2840	2840	2840	2840	1800
543	20240227	095400	53049600	2840	2840	2840	2840	40
544	20240227	095300	52936000	2845	2845	2845	2845	0
545	20240227	095200	52936000	2845	2845	2845	2845	0
546	20240227	095100	52936000	2845	2845	2845	2845	3
547	20240227	095000	52927465	2840	2840	2840	2840	130
548	20240227	094900	52558265	2845	2845	2845	2845	9
549	20240227	094800	52532660	2845	2845	2845	2845	100
550	20240227	094700	52248160	2845	2845	2845	2845	0
551	20240227	094600	52248160	2845	2845	2845	2845	0
552	20240227	094500	52248160	2845	2845	2845	2845	51
553	20240227	094400	52103065	2840	2845	2845	2840	824
554	20240227	094300	49762900	2850	2850	2850	2850	0
555	20240227	094200	49762900	2850	2850	2850	2850	3
556	20240227	094100	49754350	2850	2850	2850	2850	15
557	20240227	094000	49711600	2850	2850	2850	2850	0
558	20240227	093900	49711600	2850	2850	2850	2850	500
559	20240227	093800	48286600	2850	2850	2850	2850	8
560	20240227	093700	48263800	2850	2850	2850	2850	84
561	20240227	093600	48024400	2850	2850	2850	2850	1
562	20240227	093500	48021550	2850	2850	2850	2850	1
563	20240227	093400	48018700	2850	2850	2850	2850	1
564	20240227	093300	48015850	2850	2850	2850	2850	0
565	20240227	093200	48015850	2850	2850	2850	2840	248
566	20240227	093100	47311450	2850	2850	2850	2850	5
567	20240227	093000	47297200	2850	2845	2850	2845	2
568	20240227	092900	47291505	2850	2850	2850	2850	0
569	20240227	092800	47291505	2850	2850	2850	2850	0
570	20240227	092700	47291505	2850	2850	2850	2850	600
571	20240227	092600	45581505	2840	2840	2840	2840	55
572	20240227	092500	45425305	2840	2845	2845	2840	1041
573	20240227	092400	42468775	2840	2840	2840	2840	500
574	20240227	092300	41048775	2845	2845	2845	2845	15
575	20240227	092200	41006100	2850	2850	2850	2850	1
576	20240227	092100	41003250	2850	2855	2860	2840	2111
577	20240227	092000	34982890	2855	2850	2855	2850	2002
578	20240227	091900	29268335	2850	2850	2850	2850	1
579	20240227	091800	29265485	2850	2850	2850	2850	100
580	20240227	091700	28980485	2850	2850	2850	2850	5
581	20240227	091600	28966235	2850	2840	2850	2840	503
582	20240227	091500	27535555	2840	2840	2840	2840	537
583	20240227	091400	26010475	2840	2840	2840	2840	33
584	20240227	091300	25916755	2840	2835	2840	2835	402
585	20240227	091200	24777075	2840	2840	2840	2840	9
586	20240227	091100	24751515	2840	2835	2840	2835	813
587	20240227	091000	22446540	2835	2835	2835	2835	2
588	20240227	090900	22440870	2830	2830	2830	2830	34
589	20240227	090800	22344650	2830	2830	2830	2830	0
590	20240227	090700	22344650	2830	2830	2830	2830	29
591	20240227	090600	22262580	2830	2830	2830	2830	1180
592	20240227	090500	18923180	2830	2835	2835	2830	95
593	20240227	090400	18654315	2835	2830	2835	2830	94
594	20240227	090300	18388240	2835	2835	2835	2825	1810
595	20240227	090200	13262040	2835	2835	2835	2835	0
596	20240227	090100	13262040	2835	2835	2835	2825	217
597	20240227	090000	12647700	2820	2820	2820	2820	4485