KissMeData/060310/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193800	2858021730	2950	2950	2950	2950	17875
3	20240227	193700	2858021730	2950	2950	2950	2950	0
4	20240227	193600	2858021730	2950	2950	2950	2950	0
5	20240227	193500	2858021730	2950	2950	2950	2950	0
6	20240227	193400	2858021730	2950	2950	2950	2950	0
7	20240227	193300	2858021730	2950	2950	2950	2950	0
8	20240227	193200	2858021730	2950	2950	2950	2950	0
9	20240227	193100	2858021730	2950	2950	2950	2950	0
10	20240227	193000	2858021730	2950	2950	2950	2950	0
11	20240227	192900	2858021730	2950	2950	2950	2950	0
12	20240227	192800	2858021730	2950	2950	2950	2950	0
13	20240227	192700	2858021730	2950	2950	2950	2950	0
14	20240227	192600	2858021730	2950	2950	2950	2950	0
15	20240227	192500	2858021730	2950	2950	2950	2950	0
16	20240227	192400	2858021730	2950	2950	2950	2950	0
17	20240227	192300	2858021730	2950	2950	2950	2950	0
18	20240227	192200	2858021730	2950	2950	2950	2950	0
19	20240227	192100	2858021730	2950	2950	2950	2950	0
20	20240227	192000	2858021730	2950	2950	2950	2950	0
21	20240227	191900	2858021730	2950	2950	2950	2950	0
22	20240227	191800	2858021730	2950	2950	2950	2950	0
23	20240227	191700	2858021730	2950	2950	2950	2950	0
24	20240227	191600	2858021730	2950	2950	2950	2950	0
25	20240227	191500	2858021730	2950	2950	2950	2950	0
26	20240227	191400	2858021730	2950	2950	2950	2950	0
27	20240227	191300	2858021730	2950	2950	2950	2950	0
28	20240227	191200	2858021730	2950	2950	2950	2950	0
29	20240227	191100	2858021730	2950	2950	2950	2950	0
30	20240227	191000	2858021730	2950	2950	2950	2950	0
31	20240227	190900	2858021730	2950	2950	2950	2950	0
32	20240227	190800	2858021730	2950	2950	2950	2950	17875
33	20240227	190700	2858021730	2950	2950	2950	2950	0
34	20240227	190600	2858021730	2950	2950	2950	2950	0
35	20240227	190500	2858021730	2950	2950	2950	2950	0
36	20240227	190400	2858021730	2950	2950	2950	2950	0
37	20240227	190300	2858021730	2950	2950	2950	2950	0
38	20240227	190200	2858021730	2950	2950	2950	2950	0
39	20240227	190100	2858021730	2950	2950	2950	2950	0
40	20240227	190000	2858021730	2950	2950	2950	2950	0
41	20240227	185900	2858021730	2950	2950	2950	2950	0
42	20240227	185800	2858021730	2950	2950	2950	2950	0
43	20240227	185700	2858021730	2950	2950	2950	2950	0
44	20240227	185600	2858021730	2950	2950	2950	2950	0
45	20240227	185500	2858021730	2950	2950	2950	2950	0
46	20240227	185400	2858021730	2950	2950	2950	2950	0
47	20240227	185300	2858021730	2950	2950	2950	2950	0
48	20240227	185200	2858021730	2950	2950	2950	2950	0
49	20240227	185100	2858021730	2950	2950	2950	2950	0
50	20240227	185000	2858021730	2950	2950	2950	2950	0
51	20240227	184900	2858021730	2950	2950	2950	2950	0
52	20240227	184800	2858021730	2950	2950	2950	2950	0
53	20240227	184700	2858021730	2950	2950	2950	2950	0
54	20240227	184600	2858021730	2950	2950	2950	2950	0
55	20240227	184500	2858021730	2950	2950	2950	2950	0
56	20240227	184400	2858021730	2950	2950	2950	2950	0
57	20240227	184300	2858021730	2950	2950	2950	2950	0
58	20240227	184200	2858021730	2950	2950	2950	2950	0
59	20240227	184100	2858021730	2950	2950	2950	2950	0
60	20240227	184000	2858021730	2950	2950	2950	2950	0
61	20240227	183900	2858021730	2950	2950	2950	2950	0
62	20240227	183800	2858021730	2950	2950	2950	2950	17875
63	20240227	183700	2858021730	2950	2950	2950	2950	0
64	20240227	183600	2858021730	2950	2950	2950	2950	0
65	20240227	183500	2858021730	2950	2950	2950	2950	0
66	20240227	183400	2858021730	2950	2950	2950	2950	0
67	20240227	183300	2858021730	2950	2950	2950	2950	0
68	20240227	183200	2858021730	2950	2950	2950	2950	0
69	20240227	183100	2858021730	2950	2950	2950	2950	0
70	20240227	183000	2858021730	2950	2950	2950	2950	0
71	20240227	182900	2858021730	2950	2950	2950	2950	0
72	20240227	182800	2858021730	2950	2950	2950	2950	0
73	20240227	182700	2858021730	2950	2950	2950	2950	0
74	20240227	182600	2858021730	2950	2950	2950	2950	0
75	20240227	182500	2858021730	2950	2950	2950	2950	0
76	20240227	182400	2858021730	2950	2950	2950	2950	0
77	20240227	182300	2858021730	2950	2950	2950	2950	0
78	20240227	182200	2858021730	2950	2950	2950	2950	0
79	20240227	182100	2858021730	2950	2950	2950	2950	0
80	20240227	182000	2858021730	2950	2950	2950	2950	0
81	20240227	181900	2858021730	2950	2950	2950	2950	0
82	20240227	181800	2858021730	2950	2950	2950	2950	0
83	20240227	181700	2858021730	2950	2950	2950	2950	0
84	20240227	181600	2858021730	2950	2950	2950	2950	0
85	20240227	181500	2858021730	2950	2950	2950	2950	0
86	20240227	181400	2858021730	2950	2950	2950	2950	0
87	20240227	181300	2858021730	2950	2950	2950	2950	0
88	20240227	181200	2858021730	2950	2950	2950	2950	0
89	20240227	181100	2858021730	2950	2950	2950	2950	0
90	20240227	181000	2858021730	2950	2950	2950	2950	0
91	20240227	180900	2858021730	2950	2950	2950	2950	0
92	20240227	180800	2858021730	2950	2950	2950	2950	17875
93	20240227	180700	2858021730	2950	2950	2950	2950	0
94	20240227	180600	2858021730	2950	2950	2950	2950	0
95	20240227	180500	2858021730	2950	2950	2950	2950	0
96	20240227	180400	2858021730	2950	2950	2950	2950	0
97	20240227	180300	2858021730	2950	2950	2950	2950	0
98	20240227	180200	2858021730	2950	2950	2950	2950	0
99	20240227	180100	2858021730	2950	2950	2950	2950	0
100	20240227	180000	2858021730	2950	2950	2950	2950	0
101	20240227	175900	2858021730	2950	2950	2950	2950	0
102	20240227	175800	2858021730	2950	2950	2950	2950	0
103	20240227	175700	2858021730	2950	2950	2950	2950	0
104	20240227	175600	2858021730	2950	2950	2950	2950	0
105	20240227	175500	2858021730	2950	2950	2950	2950	0
106	20240227	175400	2858021730	2950	2950	2950	2950	0
107	20240227	175300	2858021730	2950	2950	2950	2950	0
108	20240227	175200	2858021730	2950	2950	2950	2950	0
109	20240227	175100	2858021730	2950	2950	2950	2950	0
110	20240227	175000	2858021730	2950	2950	2950	2950	0
111	20240227	174900	2858021730	2950	2950	2950	2950	0
112	20240227	174800	2858021730	2950	2950	2950	2950	0
113	20240227	174700	2858021730	2950	2950	2950	2950	0
114	20240227	174600	2858021730	2950	2950	2950	2950	0
115	20240227	174500	2858021730	2950	2950	2950	2950	0
116	20240227	174400	2858021730	2950	2950	2950	2950	0
117	20240227	174300	2858021730	2950	2950	2950	2950	0
118	20240227	174200	2858021730	2950	2950	2950	2950	0
119	20240227	174100	2858021730	2950	2950	2950	2950	0
120	20240227	174000	2858021730	2950	2950	2950	2950	0
121	20240227	173900	2858021730	2950	2950	2950	2950	0
122	20240227	173800	2858021730	2950	2950	2950	2950	17875
123	20240227	173700	2858021730	2950	2950	2950	2950	0
124	20240227	173600	2858021730	2950	2950	2950	2950	0
125	20240227	173500	2858021730	2950	2950	2950	2950	0
126	20240227	173400	2858021730	2950	2950	2950	2950	0
127	20240227	173300	2858021730	2950	2950	2950	2950	0
128	20240227	173200	2858021730	2950	2950	2950	2950	0
129	20240227	173100	2858021730	2950	2950	2950	2950	0
130	20240227	173000	2858021730	2950	2950	2950	2950	0
131	20240227	172900	2858021730	2950	2950	2950	2950	0
132	20240227	172800	2858021730	2950	2950	2950	2950	0
133	20240227	172700	2858021730	2950	2950	2950	2950	0
134	20240227	172600	2858021730	2950	2950	2950	2950	0
135	20240227	172500	2858021730	2950	2950	2950	2950	0
136	20240227	172400	2858021730	2950	2950	2950	2950	0
137	20240227	172300	2858021730	2950	2950	2950	2950	0
138	20240227	172200	2858021730	2950	2950	2950	2950	0
139	20240227	172100	2858021730	2950	2950	2950	2950	0
140	20240227	172000	2858021730	2950	2950	2950	2950	0
141	20240227	171900	2858021730	2950	2950	2950	2950	0
142	20240227	171800	2858021730	2950	2950	2950	2950	0
143	20240227	171700	2858021730	2950	2950	2950	2950	0
144	20240227	171600	2858021730	2950	2950	2950	2950	0
145	20240227	171500	2858021730	2950	2950	2950	2950	0
146	20240227	171400	2858021730	2950	2950	2950	2950	0
147	20240227	171300	2858021730	2950	2950	2950	2950	0
148	20240227	171200	2858021730	2950	2950	2950	2950	0
149	20240227	171100	2858021730	2950	2950	2950	2950	0
150	20240227	171000	2858021730	2950	2950	2950	2950	0
151	20240227	170900	2858021730	2950	2950	2950	2950	0
152	20240227	170800	2858021730	2950	2950	2950	2950	17875
153	20240227	170700	2858021730	2950	2950	2950	2950	0
154	20240227	170600	2858021730	2950	2950	2950	2950	0
155	20240227	170500	2858021730	2950	2950	2950	2950	0
156	20240227	170400	2858021730	2950	2950	2950	2950	0
157	20240227	170300	2858021730	2950	2950	2950	2950	0
158	20240227	170200	2858021730	2950	2950	2950	2950	0
159	20240227	170100	2858021730	2950	2950	2950	2950	0
160	20240227	170000	2858021730	2950	2950	2950	2950	0
161	20240227	165900	2858021730	2950	2950	2950	2950	0
162	20240227	165800	2858021730	2950	2950	2950	2950	0
163	20240227	165700	2858021730	2950	2950	2950	2950	0
164	20240227	165600	2858021730	2950	2950	2950	2950	0
165	20240227	165500	2858021730	2950	2950	2950	2950	0
166	20240227	165400	2858021730	2950	2950	2950	2950	0
167	20240227	165300	2858021730	2950	2950	2950	2950	0
168	20240227	165200	2858021730	2950	2950	2950	2950	0
169	20240227	165100	2858021730	2950	2950	2950	2950	0
170	20240227	165000	2858021730	2950	2950	2950	2950	0
171	20240227	164900	2858021730	2950	2950	2950	2950	0
172	20240227	164800	2858021730	2950	2950	2950	2950	0
173	20240227	164700	2858021730	2950	2950	2950	2950	0
174	20240227	164600	2858021730	2950	2950	2950	2950	0
175	20240227	164500	2858021730	2950	2950	2950	2950	0
176	20240227	164400	2858021730	2950	2950	2950	2950	0
177	20240227	164300	2858021730	2950	2950	2950	2950	0
178	20240227	164200	2858021730	2950	2950	2950	2950	0
179	20240227	164100	2858021730	2950	2950	2950	2950	0
180	20240227	164000	2858021730	2950	2950	2950	2950	0
181	20240227	163900	2858021730	2950	2950	2950	2950	0
182	20240227	163800	2858021730	2950	2950	2950	2950	17875
183	20240227	163700	2858021730	2950	2950	2950	2950	0
184	20240227	163600	2858021730	2950	2950	2950	2950	0
185	20240227	163500	2858021730	2950	2950	2950	2950	0
186	20240227	163400	2858021730	2950	2950	2950	2950	0
187	20240227	163300	2858021730	2950	2950	2950	2950	0
188	20240227	163200	2858021730	2950	2950	2950	2950	0
189	20240227	163100	2858021730	2950	2950	2950	2950	0
190	20240227	163000	2858021730	2950	2950	2950	2950	0
191	20240227	162900	2858021730	2950	2950	2950	2950	0
192	20240227	162800	2858021730	2950	2950	2950	2950	0
193	20240227	162700	2858021730	2950	2950	2950	2950	0
194	20240227	162600	2858021730	2950	2950	2950	2950	0
195	20240227	162500	2858021730	2950	2950	2950	2950	0
196	20240227	162400	2858021730	2950	2950	2950	2950	0
197	20240227	162300	2858021730	2950	2950	2950	2950	0
198	20240227	162200	2858021730	2950	2950	2950	2950	0
199	20240227	162100	2858021730	2950	2950	2950	2950	0
200	20240227	162000	2858021730	2950	2950	2950	2950	0
201	20240227	161900	2858021730	2950	2950	2950	2950	0
202	20240227	161800	2858021730	2950	2950	2950	2950	0
203	20240227	161700	2858021730	2950	2950	2950	2950	0
204	20240227	161600	2858021730	2950	2950	2950	2950	0
205	20240227	161500	2858021730	2950	2950	2950	2950	0
206	20240227	161400	2858021730	2950	2950	2950	2950	0
207	20240227	161300	2858021730	2950	2950	2950	2950	0
208	20240227	161200	2858021730	2950	2950	2950	2950	0
209	20240227	161100	2858021730	2950	2950	2950	2950	0
210	20240227	161000	2858021730	2950	2950	2950	2950	0
211	20240227	160900	2858021730	2950	2950	2950	2950	0
212	20240227	160800	2858021730	2950	2950	2950	2950	17875
213	20240227	160700	2858021730	2950	2950	2950	2950	0
214	20240227	160600	2858021730	2950	2950	2950	2950	0
215	20240227	160500	2858021730	2950	2950	2950	2950	0
216	20240227	160400	2858021730	2950	2950	2950	2950	0
217	20240227	160300	2858021730	2950	2950	2950	2950	0
218	20240227	160200	2858021730	2950	2950	2950	2950	0
219	20240227	160100	2858021730	2950	2950	2950	2950	0
220	20240227	160000	2858021730	2950	2950	2950	2950	0
221	20240227	155900	2858021730	2950	2950	2950	2950	0
222	20240227	155800	2858021730	2950	2950	2950	2950	0
223	20240227	155700	2858021730	2950	2950	2950	2950	0
224	20240227	155600	2858021730	2950	2950	2950	2950	0
225	20240227	155500	2858021730	2950	2950	2950	2950	0
226	20240227	155400	2858021730	2950	2950	2950	2950	0
227	20240227	155300	2858021730	2950	2950	2950	2950	0
228	20240227	155200	2858021730	2950	2950	2950	2950	0
229	20240227	155100	2858021730	2950	2950	2950	2950	0
230	20240227	155000	2858021730	2950	2950	2950	2950	0
231	20240227	154900	2858021730	2950	2950	2950	2950	0
232	20240227	154800	2858021730	2950	2950	2950	2950	0
233	20240227	154700	2858021730	2950	2950	2950	2950	0
234	20240227	154600	2858021730	2950	2950	2950	2950	0
235	20240227	154500	2858021730	2950	2950	2950	2950	0
236	20240227	154400	2858021730	2950	2950	2950	2950	0
237	20240227	154300	2858021730	2950	2950	2950	2950	0
238	20240227	154200	2858021730	2950	2950	2950	2950	0
239	20240227	154100	2858021730	2950	2950	2950	2950	0
240	20240227	154000	2858021730	2950	2950	2950	2950	0
241	20240227	153900	2858021730	2950	2950	2950	2950	0
242	20240227	153800	2858021730	2950	2950	2950	2950	17875
243	20240227	153700	2858021730	2950	2950	2950	2950	0
244	20240227	153600	2858021730	2950	2950	2950	2950	0
245	20240227	153500	2858021730	2950	2950	2950	2950	0
246	20240227	153400	2858021730	2950	2950	2950	2950	0
247	20240227	153300	2858021730	2950	2950	2950	2950	0
248	20240227	153200	2858021730	2950	2950	2950	2950	0
249	20240227	153100	2858021730	2950	2950	2950	2950	0
250	20240227	153000	2858021730	2950	2950	2950	2950	17875
251	20240227	152900	2805290480	2940	2940	2940	2940	0
252	20240227	152800	2805290480	2940	2940	2940	2940	0
253	20240227	152700	2805290480	2940	2940	2940	2940	0
254	20240227	152600	2805290480	2940	2940	2940	2940	0
255	20240227	152500	2805290480	2940	2940	2940	2940	0
256	20240227	152400	2805290480	2940	2940	2940	2940	0
257	20240227	152300	2805290480	2940	2940	2940	2940	0
258	20240227	152200	2805290480	2940	2940	2940	2940	0
259	20240227	152100	2805290480	2940	2940	2940	2940	0
260	20240227	152000	2805290480	2940	2940	2940	2940	0
261	20240227	151900	2805290480	2940	2935	2940	2930	3022
262	20240227	151800	2796428630	2930	2930	2930	2930	1298
263	20240227	151700	2792625490	2940	2925	2940	2925	207
264	20240227	151600	2792017885	2925	2940	2945	2915	10031
265	20240227	151500	2762608925	2940	2940	2945	2940	1100
266	20240227	151400	2759374425	2940	2940	2940	2940	1852
267	20240227	151300	2753929545	2940	2945	2945	2940	952
268	20240227	151200	2751129065	2945	2940	2945	2940	2007
269	20240227	151100	2745228480	2940	2940	2940	2940	1194
270	20240227	151000	2741718120	2940	2940	2945	2940	1706
271	20240227	150900	2736702475	2940	2940	2945	2940	1785
272	20240227	150800	2731454570	2945	2940	2945	2935	2364
273	20240227	150700	2724507515	2940	2940	2945	2940	1078
274	20240227	150600	2721338145	2945	2945	2950	2945	3195
275	20240227	150500	2711928785	2940	2940	2945	2935	2196
276	20240227	150400	2705472500	2945	2945	2945	2940	3813
277	20240227	150300	2694258215	2945	2945	2950	2945	4535
278	20240227	150200	2680901025	2945	2945	2945	2940	3343
279	20240227	150100	2671057990	2940	2940	2945	2935	1574
280	20240227	150000	2666432075	2935	2940	2945	2935	2280
281	20240227	145900	2659732500	2945	2940	2945	2940	2944
282	20240227	145800	2651076790	2945	2945	2945	2940	205
283	20240227	145700	2650473565	2940	2945	2945	2940	3146
284	20240227	145600	2641211595	2945	2950	2950	2940	303
285	20240227	145500	2640319805	2950	2940	2950	2940	8746
286	20240227	145400	2614552135	2940	2935	2940	2935	3988
287	20240227	145300	2602832450	2940	2940	2940	2920	282
288	20240227	145200	2602006370	2940	2935	2940	2935	4275
289	20240227	145100	2589458520	2935	2935	2935	2915	1927
290	20240227	145000	2583815890	2930	2930	2935	2930	6054
291	20240227	144900	2566077620	2935	2920	2935	2920	161
292	20240227	144800	2565606585	2935	2935	2935	2935	103
293	20240227	144700	2565304280	2930	2910	2930	2910	28190
294	20240227	144600	2483212090	2910	2915	2915	2910	4983
295	20240227	144500	2468711420	2915	2915	2915	2915	1646
296	20240227	144400	2463913330	2920	2915	2920	2915	7217
297	20240227	144300	2442871205	2915	2920	2920	2915	1951
298	20240227	144200	2437184035	2915	2920	2920	2915	982
299	20240227	144100	2434321495	2920	2920	2920	2915	10247
300	20240227	144000	2404410015	2920	2920	2920	2920	2397
301	20240227	143900	2397410775	2920	2925	2925	2920	544
302	20240227	143800	2395819580	2935	2925	2935	2925	2293
303	20240227	143700	2389102440	2930	2930	2930	2920	3110
304	20240227	143600	2380000140	2925	2920	2925	2920	2348
305	20240227	143500	2373139990	2920	2925	2925	2920	530
306	20240227	143400	2371591990	2920	2930	2930	2915	4272
307	20240227	143300	2359138985	2915	2920	2920	2915	2051
308	20240227	143200	2353157675	2920	2920	2920	2920	8587
309	20240227	143100	2328083635	2920	2925	2925	2920	9029
310	20240227	143000	2301716980	2925	2930	2935	2925	392
311	20240227	142900	2300568665	2930	2930	2935	2930	354
312	20240227	142800	2299531440	2925	2925	2925	2925	0
313	20240227	142700	2299531440	2925	2925	2925	2925	700
314	20240227	142600	2297483940	2925	2930	2930	2925	240
315	20240227	142500	2296780755	2935	2935	2935	2935	30
316	20240227	142400	2296692705	2940	2940	2940	2940	1
317	20240227	142300	2296689765	2940	2940	2940	2940	2
318	20240227	142200	2296683885	2940	2940	2940	2940	486
319	20240227	142100	2295255045	2940	2940	2940	2940	665
320	20240227	142000	2293299945	2940	2940	2940	2940	1862
321	20240227	141900	2287825665	2940	2940	2940	2940	30
322	20240227	141800	2287737465	2935	2935	2935	2935	0
323	20240227	141700	2287737465	2935	2935	2935	2935	2060
324	20240227	141600	2281691365	2930	2930	2930	2930	1205
325	20240227	141500	2278160715	2925	2925	2925	2925	4000
326	20240227	141400	2266460715	2925	2930	2930	2925	1000
327	20240227	141300	2263535690	2925	2925	2925	2925	700
328	20240227	141200	2261488190	2925	2930	2930	2925	429
329	20240227	141100	2260233275	2935	2935	2935	2935	501
330	20240227	141000	2258762840	2920	2930	2930	2920	582
331	20240227	140900	2257062270	2925	2925	2925	2925	32
332	20240227	140800	2256968670	2925	2930	2930	2925	2689
333	20240227	140700	2249099485	2935	2935	2935	2935	0
334	20240227	140600	2249099485	2935	2935	2935	2935	10
335	20240227	140500	2249070135	2935	2930	2935	2930	69
336	20240227	140400	2248867960	2935	2935	2935	2935	929
337	20240227	140300	2246141345	2925	2925	2925	2925	1
338	20240227	140200	2246138420	2935	2935	2935	2935	340
339	20240227	140100	2245140520	2935	2925	2935	2920	441
340	20240227	140000	2243851385	2935	2935	2935	2935	0
341	20240227	135900	2243851385	2935	2935	2935	2935	370
342	20240227	135800	2242765435	2935	2935	2935	2935	0
343	20240227	135700	2242765435	2935	2935	2935	2935	300
344	20240227	135600	2241884935	2935	2920	2935	2920	600
345	20240227	135500	2240131435	2920	2920	2920	2920	11818
346	20240227	135400	2205622875	2920	2920	2920	2920	20
347	20240227	135300	2205564475	2920	2930	2930	2920	7016
348	20240227	135200	2185067905	2930	2930	2930	2930	64
349	20240227	135100	2184880385	2930	2930	2935	2930	1499
350	20240227	135000	2180488310	2930	2930	2930	2930	0
351	20240227	134900	2180488310	2930	2930	2930	2930	500
352	20240227	134800	2179023310	2935	2935	2935	2935	15
353	20240227	134700	2178979285	2935	2935	2935	2935	24
354	20240227	134600	2178908845	2935	2940	2940	2935	3524
355	20240227	134500	2168564390	2935	2935	2935	2935	0
356	20240227	134400	2168564390	2935	2935	2935	2935	1220
357	20240227	134300	2164983690	2935	2935	2935	2935	0
358	20240227	134200	2164983690	2935	2935	2935	2935	120
359	20240227	134100	2164631490	2945	2940	2945	2940	551
360	20240227	134000	2163011545	2940	2940	2945	2940	682
361	20240227	133900	2161005620	2940	2940	2940	2940	1000
362	20240227	133800	2158065620	2940	2945	2945	2940	574
363	20240227	133700	2156375700	2945	2940	2945	2940	2128
364	20240227	133600	2150113740	2940	2940	2940	2940	144
365	20240227	133500	2149690380	2945	2945	2945	2940	46
366	20240227	133400	2149555060	2940	2945	2945	2930	1252
367	20240227	133300	2145876310	2945	2945	2945	2940	963
368	20240227	133200	2143040525	2945	2945	2945	2945	1415
369	20240227	133100	2138873350	2945	2945	2945	2945	210
370	20240227	133000	2138254900	2940	2940	2940	2940	489
371	20240227	132900	2136817240	2940	2935	2940	2935	4885
372	20240227	132800	2122456640	2935	2935	2935	2935	343
373	20240227	132700	2121449935	2925	2925	2925	2925	200
374	20240227	132600	2120864935	2925	2930	2930	2925	2925
375	20240227	132500	2112309305	2925	2925	2925	2925	1564
376	20240227	132400	2107734605	2925	2930	2930	2920	725
377	20240227	132300	2105614675	2930	2930	2935	2930	510
378	20240227	132200	2104118080	2925	2930	2930	2920	6050
379	20240227	132100	2086435710	2930	2935	2935	2930	1010
380	20240227	132000	2083473860	2935	2935	2935	2935	591
381	20240227	131900	2081739275	2935	2935	2940	2935	3348
382	20240227	131800	2071897055	2935	2930	2935	2925	771
383	20240227	131700	2069639875	2935	2935	2935	2935	801
384	20240227	131600	2067288940	2935	2935	2935	2935	1220
385	20240227	131500	2063708240	2935	2935	2935	2935	0
386	20240227	131400	2063708240	2935	2935	2935	2935	2114
387	20240227	131300	2057503650	2935	2935	2940	2935	2182
388	20240227	131200	2051098730	2935	2930	2935	2930	1520
389	20240227	131100	2046640740	2925	2925	2925	2925	2
390	20240227	131000	2046634890	2925	2925	2925	2925	5
391	20240227	130900	2046620265	2925	2925	2925	2925	0
392	20240227	130800	2046620265	2925	2925	2925	2925	266
393	20240227	130700	2045842215	2935	2930	2935	2925	1336
394	20240227	130600	2041934080	2935	2935	2935	2935	670
395	20240227	130500	2039967630	2935	2935	2935	2935	1
396	20240227	130400	2039964695	2930	2930	2930	2930	300
397	20240227	130300	2039085695	2935	2935	2935	2935	0
398	20240227	130200	2039085695	2935	2935	2935	2935	2299
399	20240227	130100	2032338130	2935	2935	2935	2935	8
400	20240227	130000	2032314650	2930	2935	2935	2930	1000
401	20240227	125900	2029384550	2930	2930	2930	2930	300
402	20240227	125800	2028505550	2930	2935	2935	2930	1019
403	20240227	125700	2025515455	2935	2930	2935	2930	2160
404	20240227	125600	2019176105	2925	2925	2925	2925	0
405	20240227	125500	2019176105	2925	2925	2925	2925	100
406	20240227	125400	2018883605	2925	2925	2925	2925	0
407	20240227	125300	2018883605	2925	2930	2930	2925	1094
408	20240227	125200	2015678195	2935	2935	2935	2930	1835
409	20240227	125100	2010297795	2935	2935	2935	2935	282
410	20240227	125000	2009470125	2940	2940	2940	2940	20
411	20240227	124900	2009411325	2940	2940	2940	2940	311
412	20240227	124800	2008496985	2940	2940	2940	2940	126
413	20240227	124700	2008126545	2940	2935	2945	2935	5622
414	20240227	124600	1991596020	2940	2940	2940	2940	1703
415	20240227	124500	1986589200	2935	2935	2940	2935	5073
416	20240227	124400	1971684945	2935	2930	2935	2930	3471
417	20240227	124300	1961498560	2930	2935	2935	2930	745
418	20240227	124200	1959315665	2935	2935	2935	2935	297
419	20240227	124100	1958443970	2940	2940	2940	2940	6
420	20240227	124000	1958426330	2940	2940	2940	2940	274
421	20240227	123900	1957620770	2940	2935	2940	2930	551
422	20240227	123800	1956004580	2935	2940	2940	2935	529
423	20240227	123700	1954449410	2930	2940	2940	2930	115
424	20240227	123600	1954111925	2940	2935	2940	2935	557
425	20240227	123500	1952477110	2935	2935	2935	2935	467
426	20240227	123400	1951106465	2930	2930	2930	2930	0
427	20240227	123300	1951106465	2930	2930	2930	2930	5
428	20240227	123200	1951091815	2930	2930	2930	2925	521
429	20240227	123100	1949567010	2920	2920	2920	2920	20
430	20240227	123000	1949508610	2920	2940	2940	2920	3987
431	20240227	122900	1937830385	2940	2935	2940	2935	137
432	20240227	122800	1937428015	2935	2935	2935	2935	201
433	20240227	122700	1936838080	2930	2930	2935	2930	2578
434	20240227	122600	1929284490	2930	2930	2930	2930	765
435	20240227	122500	1927043040	2925	2925	2925	2925	157
436	20240227	122400	1926583815	2930	2920	2930	2920	10310
437	20240227	122300	1896427115	2920	2920	2920	2920	3
438	20240227	122200	1896418355	2930	2930	2930	2930	0
439	20240227	122100	1896418355	2930	2930	2930	2930	0
440	20240227	122000	1896418355	2930	2930	2930	2920	154
441	20240227	121900	1895968635	2930	2920	2930	2920	6868
442	20240227	121800	1875911285	2920	2930	2930	2920	2323
443	20240227	121700	1869126985	2930	2930	2930	2925	202
444	20240227	121600	1868535625	2930	2925	2930	2925	805
445	20240227	121500	1866180495	2925	2930	2930	2925	9037
446	20240227	121400	1839740425	2935	2935	2935	2935	1137
447	20240227	121300	1836403330	2940	2930	2940	2930	191
448	20240227	121200	1835843690	2930	2930	2940	2930	4236
449	20240227	121100	1823418735	2930	2935	2935	2930	2315
450	20240227	121000	1816634285	2935	2935	2935	2930	359
451	20240227	120900	1815582105	2930	2930	2930	2930	0
452	20240227	120800	1815582105	2930	2930	2930	2930	0
453	20240227	120700	1815582105	2930	2930	2930	2930	45
454	20240227	120600	1815450255	2930	2930	2930	2930	197
455	20240227	120500	1814873045	2935	2930	2935	2930	3870
456	20240227	120400	1803518445	2930	2925	2930	2925	214
457	20240227	120300	1802891445	2930	2930	2930	2930	300
458	20240227	120200	1802012445	2930	2930	2930	2925	66
459	20240227	120100	1801819305	2925	2925	2925	2920	1013
460	20240227	120000	1798856330	2925	2920	2935	2920	1922
461	20240227	115900	1793234465	2920	2925	2930	2920	74
462	20240227	115800	1793018020	2925	2925	2925	2920	719
463	20240227	115700	1790917950	2925	2925	2925	2925	101
464	20240227	115600	1790622525	2925	2935	2935	2925	1134
465	20240227	115500	1787300490	2930	2935	2935	2930	854
466	20240227	115400	1784798170	2930	2935	2935	2930	1768
467	20240227	115300	1779610430	2940	2940	2940	2940	50
468	20240227	115200	1779463430	2940	2940	2940	2940	1035
469	20240227	115100	1776420530	2940	2940	2940	2940	0
470	20240227	115000	1776420530	2940	2930	2945	2930	6137
471	20240227	114900	1758377985	2940	2935	2940	2935	256
472	20240227	114800	1757626620	2935	2930	2935	2930	201
473	20240227	114700	1757037685	2940	2940	2940	2940	6
474	20240227	114600	1757020045	2930	2935	2940	2930	112
475	20240227	114500	1756691420	2935	2935	2935	2930	28
476	20240227	114400	1756609350	2935	2935	2935	2935	100
477	20240227	114300	1756315850	2935	2930	2935	2930	133
478	20240227	114200	1755926145	2930	2935	2935	2930	1486
479	20240227	114100	1751572140	2930	2935	2935	2930	530
480	20240227	114000	1750019090	2935	2930	2935	2930	652
481	20240227	113900	1748108380	2930	2930	2930	2930	100
482	20240227	113800	1747815380	2930	2935	2935	2930	110
483	20240227	113700	1747493030	2940	2940	2940	2940	66
484	20240227	113600	1747298990	2935	2935	2935	2935	1433
485	20240227	113500	1743093135	2940	2935	2940	2935	6601
486	20240227	113400	1723716695	2935	2935	2935	2925	3
487	20240227	113300	1723707900	2925	2925	2935	2925	6193
488	20240227	113200	1705593365	2925	2920	2935	2920	7032
489	20240227	113100	1685008110	2920	2920	2925	2920	2214
490	20240227	113000	1678538230	2920	2920	2925	2920	230
491	20240227	112900	1677866170	2925	2930	2930	2915	2824
492	20240227	112800	1669619335	2930	2920	2930	2920	127
493	20240227	112700	1669248430	2930	2915	2930	2915	301
494	20240227	112600	1668371000	2915	2915	2915	2915	10
495	20240227	112500	1668341850	2915	2920	2920	2915	8343
496	20240227	112400	1643982920	2920	2925	2925	2920	2860
497	20240227	112300	1635628715	2930	2925	2930	2920	247
498	20240227	112200	1634906465	2925	2930	2935	2925	1300
499	20240227	112100	1631103055	2935	2935	2935	2935	31
500	20240227	112000	1631012070	2935	2930	2935	2930	1347
501	20240227	111900	1627064860	2930	2930	2930	2930	100
502	20240227	111800	1626771860	2925	2925	2925	2925	48
503	20240227	111700	1626631460	2920	2925	2940	2920	10274
504	20240227	111600	1596607790	2925	2930	2930	2925	5984
505	20240227	111500	1579096670	2930	2930	2930	2930	1571
506	20240227	111400	1574493640	2940	2930	2940	2930	306
507	20240227	111300	1573597000	2940	2940	2940	2940	1
508	20240227	111200	1573594060	2940	2940	2940	2930	724
509	20240227	111100	1571472600	2940	2940	2940	2940	411
510	20240227	111000	1570264260	2940	2940	2940	2940	1529
511	20240227	110900	1565769000	2940	2945	2945	2940	1106
512	20240227	110800	1562515865	2945	2945	2945	2945	1
513	20240227	110700	1562512920	2945	2945	2945	2945	389
514	20240227	110600	1561367315	2945	2940	2945	2940	4000
515	20240227	110500	1549597315	2940	2940	2940	2940	400
516	20240227	110400	1548421315	2940	2940	2940	2940	0
517	20240227	110300	1548421315	2940	2945	2945	2940	185
518	20240227	110200	1547877360	2945	2940	2945	2930	6274
519	20240227	110100	1529410060	2940	2940	2940	2940	6
520	20240227	110000	1529392420	2940	2920	2940	2920	13394
521	20240227	105900	1490213500	2930	2925	2930	2925	1392
522	20240227	105800	1486140895	2925	2930	2930	2920	1516
523	20240227	105700	1481712290	2930	2925	2930	2920	706
524	20240227	105600	1479649725	2930	2920	2930	2920	2307
525	20240227	105500	1472909255	2920	2925	2925	2920	1499
526	20240227	105400	1468531540	2925	2930	2930	2925	85
527	20240227	105300	1468282865	2930	2930	2930	2925	7055
528	20240227	105200	1447646715	2930	2930	2930	2930	0
529	20240227	105100	1447646715	2930	2925	2930	2920	4628
530	20240227	105000	1434128960	2920	2925	2930	2920	3638
531	20240227	104900	1423495525	2925	2940	2940	2925	4374
532	20240227	104800	1410679230	2935	2935	2940	2935	705
533	20240227	104700	1408610045	2935	2940	2940	2935	306
534	20240227	104600	1407710955	2940	2945	2945	2940	495
535	20240227	104500	1406255425	2945	2945	2945	2945	315
536	20240227	104400	1405327750	2945	2955	2955	2945	2026
537	20240227	104300	1399341165	2950	2950	2955	2950	9745
538	20240227	104200	1370577680	2950	2935	2950	2935	974
539	20240227	104100	1367706435	2940	2945	2945	2940	104
540	20240227	104000	1367400660	2940	2945	2945	2940	94
541	20240227	103900	1367123980	2945	2940	2945	2940	544
542	20240227	103800	1365523765	2930	2945	2945	2920	11500
543	20240227	103700	1331862470	2935	2940	2945	2935	533
544	20240227	103600	1330295450	2945	2940	2945	2930	1857
545	20240227	103500	1324835920	2940	2930	2940	2930	304
546	20240227	103400	1323945170	2925	2930	2930	2925	350
547	20240227	103300	1322921165	2940	2940	2940	2940	103
548	20240227	103200	1322618345	2940	2930	2940	2920	9315
549	20240227	103100	1295342440	2930	2935	2940	2930	3447
550	20240227	103000	1285241850	2940	2940	2940	2935	138
551	20240227	102900	1284836740	2940	2935	2940	2935	2744
552	20240227	102800	1276782285	2935	2940	2950	2935	628
553	20240227	102700	1274938930	2935	2940	2940	2935	662
554	20240227	102600	1272992895	2940	2940	2945	2940	333
555	20240227	102500	1272013365	2940	2945	2945	2940	368
556	20240227	102400	1270931440	2945	2940	2945	2935	515
557	20240227	102300	1269416785	2935	2945	2945	2935	4053
558	20240227	102200	1257504405	2945	2950	2950	2945	12489
559	20240227	102100	1220712160	2955	2955	2955	2955	22
560	20240227	102000	1220647150	2955	2955	2955	2955	30
561	20240227	101900	1220558500	2950	2955	2955	2950	318
562	20240227	101800	1219620375	2955	2950	2955	2950	4188
563	20240227	101700	1207265690	2950	2950	2950	2950	882
564	20240227	101600	1204663790	2950	2945	2950	2945	600
565	20240227	101500	1202895290	2945	2945	2945	2945	1
566	20240227	101400	1202892345	2945	2955	2955	2945	2211
567	20240227	101300	1196378110	2950	2955	2955	2950	1316
568	20240227	101200	1192495330	2950	2955	2960	2950	2513
569	20240227	101100	1185066175	2950	2950	2955	2950	620
570	20240227	101000	1183236675	2950	2950	2950	2950	1347
571	20240227	100900	1179263025	2950	2955	2955	2950	800
572	20240227	100800	1176903020	2955	2950	2960	2950	2807
573	20240227	100700	1168618255	2950	2950	2950	2950	0
574	20240227	100600	1168618255	2950	2950	2950	2950	0
575	20240227	100500	1168618255	2950	2950	2950	2950	654
576	20240227	100400	1166688955	2950	2955	2960	2950	1903
577	20240227	100300	1161057425	2955	2950	2955	2950	26
578	20240227	100200	1160980675	2950	2955	2955	2950	2134
579	20240227	100100	1154679705	2955	2945	2955	2945	2103
580	20240227	100000	1148465370	2955	2940	2960	2940	3168
581	20240227	095900	1139109535	2940	2945	2950	2940	478
582	20240227	095800	1137703695	2940	2940	2945	2940	6353
583	20240227	095700	1119020055	2945	2940	2945	2940	433
584	20240227	095600	1117747025	2940	2945	2945	2940	2737
585	20240227	095500	1109687890	2945	2945	2950	2945	2829
586	20240227	095400	1101356470	2945	2945	2945	2940	1643
587	20240227	095300	1096518165	2950	2945	2950	2945	6007
588	20240227	095200	1078815470	2945	2945	2945	2940	2423
589	20240227	095100	1071684100	2945	2940	2945	2940	1430
590	20240227	095000	1067478700	2940	2940	2945	2935	4651
591	20240227	094900	1053799365	2940	2935	2940	2935	962
592	20240227	094800	1050972615	2940	2930	2940	2930	413
593	20240227	094700	1049762495	2930	2930	2935	2925	6510
594	20240227	094600	1030669735	2930	2920	2930	2920	2664
595	20240227	094500	1022865715	2925	2925	2925	2920	2282
596	20240227	094400	1016201880	2930	2930	2930	2920	4412
597	20240227	094300	1003312180	2915	2920	2920	2915	3430
598	20240227	094200	993296940	2920	2920	2920	2920	2196
599	20240227	094100	986884620	2915	2925	2935	2915	4113
600	20240227	094000	974853355	2925	2915	2925	2910	3877
601	20240227	093900	963559585	2915	2930	2935	2915	2118
602	20240227	093800	957352115	2915	2930	2930	2915	6273
603	20240227	093700	939044860	2920	2930	2930	2920	597
604	20240227	093600	937299520	2915	2920	2935	2915	1338
605	20240227	093500	933393495	2935	2920	2935	2915	6323
606	20240227	093400	914930295	2920	2930	2935	2915	39065
607	20240227	093300	800908920	2930	2940	2945	2930	3110
608	20240227	093200	791795500	2945	2930	2945	2930	6037
609	20240227	093100	774103675	2930	2935	2935	2930	743
610	20240227	093000	771925470	2935	2930	2945	2930	2685
611	20240227	092900	764045285	2930	2935	2940	2930	21175
612	20240227	092800	701978840	2935	2940	2945	2935	19403
613	20240227	092700	644983365	2950	2950	2955	2945	8496
614	20240227	092600	619957280	2950	2950	2950	2945	5538
615	20240227	092500	603637085	2950	2950	2955	2945	2516
616	20240227	092400	596215130	2960	2960	2960	2960	215
617	20240227	092300	595578730	2960	2950	2960	2950	2005
618	20240227	092200	589663930	2950	2960	2960	2950	350
619	20240227	092100	588631360	2960	2950	2960	2950	2318
620	20240227	092000	581789890	2950	2950	2955	2950	3989
621	20240227	091900	570020650	2950	2950	2960	2945	3162
622	20240227	091800	560696105	2950	2950	2950	2945	1581
623	20240227	091700	556032525	2950	2950	2950	2945	2427
624	20240227	091600	548872920	2950	2960	2965	2945	9485
625	20240227	091500	520836740	2955	2960	2960	2955	894
626	20240227	091400	518194920	2950	2950	2960	2945	4240
627	20240227	091300	505685265	2940	2945	2945	2940	12585
628	20240227	091200	468651390	2940	2945	2945	2935	18053
629	20240227	091100	415596820	2945	2960	2960	2945	24982
630	20240227	091000	341836670	2960	2970	2970	2960	17698
631	20240227	090900	289364030	2975	2970	2975	2965	4903
632	20240227	090800	274821990	2970	2970	2970	2970	1301
633	20240227	090700	270958020	2965	2965	2975	2965	13613
634	20240227	090600	230540470	2965	2980	2980	2965	8414
635	20240227	090500	205554120	2980	2975	2985	2970	2183
636	20240227	090400	199069800	2970	2985	2990	2970	2650
637	20240227	090300	191168965	2980	2995	2995	2980	2236
638	20240227	090200	184494590	2990	2980	2995	2980	5935
639	20240227	090100	166752475	2965	2980	2980	2965	7015
640	20240227	090000	145940680	2965	2960	2990	2960	48469