KissMeData/076080/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194800	293208555	2430	2430	2430	2430	1871
3	20240227	194700	293208555	2430	2430	2430	2430	0
4	20240227	194600	293208555	2430	2430	2430	2430	0
5	20240227	194500	293208555	2430	2430	2430	2430	0
6	20240227	194400	293208555	2430	2430	2430	2430	0
7	20240227	194300	293208555	2430	2430	2430	2430	0
8	20240227	194200	293208555	2430	2430	2430	2430	0
9	20240227	194100	293208555	2430	2430	2430	2430	0
10	20240227	194000	293208555	2430	2430	2430	2430	0
11	20240227	193900	293208555	2430	2430	2430	2430	0
12	20240227	193800	293208555	2430	2430	2430	2430	0
13	20240227	193700	293208555	2430	2430	2430	2430	0
14	20240227	193600	293208555	2430	2430	2430	2430	0
15	20240227	193500	293208555	2430	2430	2430	2430	0
16	20240227	193400	293208555	2430	2430	2430	2430	0
17	20240227	193300	293208555	2430	2430	2430	2430	0
18	20240227	193200	293208555	2430	2430	2430	2430	0
19	20240227	193100	293208555	2430	2430	2430	2430	0
20	20240227	193000	293208555	2430	2430	2430	2430	0
21	20240227	192900	293208555	2430	2430	2430	2430	0
22	20240227	192800	293208555	2430	2430	2430	2430	0
23	20240227	192700	293208555	2430	2430	2430	2430	0
24	20240227	192600	293208555	2430	2430	2430	2430	0
25	20240227	192500	293208555	2430	2430	2430	2430	0
26	20240227	192400	293208555	2430	2430	2430	2430	0
27	20240227	192300	293208555	2430	2430	2430	2430	0
28	20240227	192200	293208555	2430	2430	2430	2430	0
29	20240227	192100	293208555	2430	2430	2430	2430	0
30	20240227	192000	293208555	2430	2430	2430	2430	0
31	20240227	191900	293208555	2430	2430	2430	2430	0
32	20240227	191800	293208555	2430	2430	2430	2430	1871
33	20240227	191700	293208555	2430	2430	2430	2430	0
34	20240227	191600	293208555	2430	2430	2430	2430	0
35	20240227	191500	293208555	2430	2430	2430	2430	0
36	20240227	191400	293208555	2430	2430	2430	2430	0
37	20240227	191300	293208555	2430	2430	2430	2430	0
38	20240227	191200	293208555	2430	2430	2430	2430	0
39	20240227	191100	293208555	2430	2430	2430	2430	0
40	20240227	191000	293208555	2430	2430	2430	2430	0
41	20240227	190900	293208555	2430	2430	2430	2430	0
42	20240227	190800	293208555	2430	2430	2430	2430	0
43	20240227	190700	293208555	2430	2430	2430	2430	0
44	20240227	190600	293208555	2430	2430	2430	2430	0
45	20240227	190500	293208555	2430	2430	2430	2430	0
46	20240227	190400	293208555	2430	2430	2430	2430	0
47	20240227	190300	293208555	2430	2430	2430	2430	0
48	20240227	190200	293208555	2430	2430	2430	2430	0
49	20240227	190100	293208555	2430	2430	2430	2430	0
50	20240227	190000	293208555	2430	2430	2430	2430	0
51	20240227	185900	293208555	2430	2430	2430	2430	0
52	20240227	185800	293208555	2430	2430	2430	2430	0
53	20240227	185700	293208555	2430	2430	2430	2430	0
54	20240227	185600	293208555	2430	2430	2430	2430	0
55	20240227	185500	293208555	2430	2430	2430	2430	0
56	20240227	185400	293208555	2430	2430	2430	2430	0
57	20240227	185300	293208555	2430	2430	2430	2430	0
58	20240227	185200	293208555	2430	2430	2430	2430	0
59	20240227	185100	293208555	2430	2430	2430	2430	0
60	20240227	185000	293208555	2430	2430	2430	2430	0
61	20240227	184900	293208555	2430	2430	2430	2430	0
62	20240227	184800	293208555	2430	2430	2430	2430	1871
63	20240227	184700	293208555	2430	2430	2430	2430	0
64	20240227	184600	293208555	2430	2430	2430	2430	0
65	20240227	184500	293208555	2430	2430	2430	2430	0
66	20240227	184400	293208555	2430	2430	2430	2430	0
67	20240227	184300	293208555	2430	2430	2430	2430	0
68	20240227	184200	293208555	2430	2430	2430	2430	0
69	20240227	184100	293208555	2430	2430	2430	2430	0
70	20240227	184000	293208555	2430	2430	2430	2430	0
71	20240227	183900	293208555	2430	2430	2430	2430	0
72	20240227	183800	293208555	2430	2430	2430	2430	0
73	20240227	183700	293208555	2430	2430	2430	2430	0
74	20240227	183600	293208555	2430	2430	2430	2430	0
75	20240227	183500	293208555	2430	2430	2430	2430	0
76	20240227	183400	293208555	2430	2430	2430	2430	0
77	20240227	183300	293208555	2430	2430	2430	2430	0
78	20240227	183200	293208555	2430	2430	2430	2430	0
79	20240227	183100	293208555	2430	2430	2430	2430	0
80	20240227	183000	293208555	2430	2430	2430	2430	0
81	20240227	182900	293208555	2430	2430	2430	2430	0
82	20240227	182800	293208555	2430	2430	2430	2430	0
83	20240227	182700	293208555	2430	2430	2430	2430	0
84	20240227	182600	293208555	2430	2430	2430	2430	0
85	20240227	182500	293208555	2430	2430	2430	2430	0
86	20240227	182400	293208555	2430	2430	2430	2430	0
87	20240227	182300	293208555	2430	2430	2430	2430	0
88	20240227	182200	293208555	2430	2430	2430	2430	0
89	20240227	182100	293208555	2430	2430	2430	2430	0
90	20240227	182000	293208555	2430	2430	2430	2430	0
91	20240227	181900	293208555	2430	2430	2430	2430	0
92	20240227	181800	293208555	2430	2430	2430	2430	1871
93	20240227	181700	293208555	2430	2430	2430	2430	0
94	20240227	181600	293208555	2430	2430	2430	2430	0
95	20240227	181500	293208555	2430	2430	2430	2430	0
96	20240227	181400	293208555	2430	2430	2430	2430	0
97	20240227	181300	293208555	2430	2430	2430	2430	0
98	20240227	181200	293208555	2430	2430	2430	2430	0
99	20240227	181100	293208555	2430	2430	2430	2430	0
100	20240227	181000	293208555	2430	2430	2430	2430	0
101	20240227	180900	293208555	2430	2430	2430	2430	0
102	20240227	180800	293208555	2430	2430	2430	2430	0
103	20240227	180700	293208555	2430	2430	2430	2430	0
104	20240227	180600	293208555	2430	2430	2430	2430	0
105	20240227	180500	293208555	2430	2430	2430	2430	0
106	20240227	180400	293208555	2430	2430	2430	2430	0
107	20240227	180300	293208555	2430	2430	2430	2430	0
108	20240227	180200	293208555	2430	2430	2430	2430	0
109	20240227	180100	293208555	2430	2430	2430	2430	0
110	20240227	180000	293208555	2430	2430	2430	2430	0
111	20240227	175900	293208555	2430	2430	2430	2430	0
112	20240227	175800	293208555	2430	2430	2430	2430	0
113	20240227	175700	293208555	2430	2430	2430	2430	0
114	20240227	175600	293208555	2430	2430	2430	2430	0
115	20240227	175500	293208555	2430	2430	2430	2430	0
116	20240227	175400	293208555	2430	2430	2430	2430	0
117	20240227	175300	293208555	2430	2430	2430	2430	0
118	20240227	175200	293208555	2430	2430	2430	2430	0
119	20240227	175100	293208555	2430	2430	2430	2430	0
120	20240227	175000	293208555	2430	2430	2430	2430	0
121	20240227	174900	293208555	2430	2430	2430	2430	0
122	20240227	174800	293208555	2430	2430	2430	2430	1871
123	20240227	174700	293208555	2430	2430	2430	2430	0
124	20240227	174600	293208555	2430	2430	2430	2430	0
125	20240227	174500	293208555	2430	2430	2430	2430	0
126	20240227	174400	293208555	2430	2430	2430	2430	0
127	20240227	174300	293208555	2430	2430	2430	2430	0
128	20240227	174200	293208555	2430	2430	2430	2430	0
129	20240227	174100	293208555	2430	2430	2430	2430	0
130	20240227	174000	293208555	2430	2430	2430	2430	0
131	20240227	173900	293208555	2430	2430	2430	2430	0
132	20240227	173800	293208555	2430	2430	2430	2430	0
133	20240227	173700	293208555	2430	2430	2430	2430	0
134	20240227	173600	293208555	2430	2430	2430	2430	0
135	20240227	173500	293208555	2430	2430	2430	2430	0
136	20240227	173400	293208555	2430	2430	2430	2430	0
137	20240227	173300	293208555	2430	2430	2430	2430	0
138	20240227	173200	293208555	2430	2430	2430	2430	0
139	20240227	173100	293208555	2430	2430	2430	2430	0
140	20240227	173000	293208555	2430	2430	2430	2430	0
141	20240227	172900	293208555	2430	2430	2430	2430	0
142	20240227	172800	293208555	2430	2430	2430	2430	0
143	20240227	172700	293208555	2430	2430	2430	2430	0
144	20240227	172600	293208555	2430	2430	2430	2430	0
145	20240227	172500	293208555	2430	2430	2430	2430	0
146	20240227	172400	293208555	2430	2430	2430	2430	0
147	20240227	172300	293208555	2430	2430	2430	2430	0
148	20240227	172200	293208555	2430	2430	2430	2430	0
149	20240227	172100	293208555	2430	2430	2430	2430	0
150	20240227	172000	293208555	2430	2430	2430	2430	0
151	20240227	171900	293208555	2430	2430	2430	2430	0
152	20240227	171800	293208555	2430	2430	2430	2430	1871
153	20240227	171700	293208555	2430	2430	2430	2430	0
154	20240227	171600	293208555	2430	2430	2430	2430	0
155	20240227	171500	293208555	2430	2430	2430	2430	0
156	20240227	171400	293208555	2430	2430	2430	2430	0
157	20240227	171300	293208555	2430	2430	2430	2430	0
158	20240227	171200	293208555	2430	2430	2430	2430	0
159	20240227	171100	293208555	2430	2430	2430	2430	0
160	20240227	171000	293208555	2430	2430	2430	2430	0
161	20240227	170900	293208555	2430	2430	2430	2430	0
162	20240227	170800	293208555	2430	2430	2430	2430	0
163	20240227	170700	293208555	2430	2430	2430	2430	0
164	20240227	170600	293208555	2430	2430	2430	2430	0
165	20240227	170500	293208555	2430	2430	2430	2430	0
166	20240227	170400	293208555	2430	2430	2430	2430	0
167	20240227	170300	293208555	2430	2430	2430	2430	0
168	20240227	170200	293208555	2430	2430	2430	2430	0
169	20240227	170100	293208555	2430	2430	2430	2430	0
170	20240227	170000	293208555	2430	2430	2430	2430	0
171	20240227	165900	293208555	2430	2430	2430	2430	0
172	20240227	165800	293208555	2430	2430	2430	2430	0
173	20240227	165700	293208555	2430	2430	2430	2430	0
174	20240227	165600	293208555	2430	2430	2430	2430	0
175	20240227	165500	293208555	2430	2430	2430	2430	0
176	20240227	165400	293208555	2430	2430	2430	2430	0
177	20240227	165300	293208555	2430	2430	2430	2430	0
178	20240227	165200	293208555	2430	2430	2430	2430	0
179	20240227	165100	293208555	2430	2430	2430	2430	0
180	20240227	165000	293208555	2430	2430	2430	2430	0
181	20240227	164900	293208555	2430	2430	2430	2430	0
182	20240227	164800	293208555	2430	2430	2430	2430	1871
183	20240227	164700	293208555	2430	2430	2430	2430	0
184	20240227	164600	293208555	2430	2430	2430	2430	0
185	20240227	164500	293208555	2430	2430	2430	2430	0
186	20240227	164400	293208555	2430	2430	2430	2430	0
187	20240227	164300	293208555	2430	2430	2430	2430	0
188	20240227	164200	293208555	2430	2430	2430	2430	0
189	20240227	164100	293208555	2430	2430	2430	2430	0
190	20240227	164000	293208555	2430	2430	2430	2430	0
191	20240227	163900	293208555	2430	2430	2430	2430	0
192	20240227	163800	293208555	2430	2430	2430	2430	0
193	20240227	163700	293208555	2430	2430	2430	2430	0
194	20240227	163600	293208555	2430	2430	2430	2430	0
195	20240227	163500	293208555	2430	2430	2430	2430	0
196	20240227	163400	293208555	2430	2430	2430	2430	0
197	20240227	163300	293208555	2430	2430	2430	2430	0
198	20240227	163200	293208555	2430	2430	2430	2430	0
199	20240227	163100	293208555	2430	2430	2430	2430	0
200	20240227	163000	293208555	2430	2430	2430	2430	0
201	20240227	162900	293208555	2430	2430	2430	2430	0
202	20240227	162800	293208555	2430	2430	2430	2430	0
203	20240227	162700	293208555	2430	2430	2430	2430	0
204	20240227	162600	293208555	2430	2430	2430	2430	0
205	20240227	162500	293208555	2430	2430	2430	2430	0
206	20240227	162400	293208555	2430	2430	2430	2430	0
207	20240227	162300	293208555	2430	2430	2430	2430	0
208	20240227	162200	293208555	2430	2430	2430	2430	0
209	20240227	162100	293208555	2430	2430	2430	2430	0
210	20240227	162000	293208555	2430	2430	2430	2430	0
211	20240227	161900	293208555	2430	2430	2430	2430	0
212	20240227	161800	293208555	2430	2430	2430	2430	1871
213	20240227	161700	293208555	2430	2430	2430	2430	0
214	20240227	161600	293208555	2430	2430	2430	2430	0
215	20240227	161500	293208555	2430	2430	2430	2430	0
216	20240227	161400	293208555	2430	2430	2430	2430	0
217	20240227	161300	293208555	2430	2430	2430	2430	0
218	20240227	161200	293208555	2430	2430	2430	2430	0
219	20240227	161100	293208555	2430	2430	2430	2430	0
220	20240227	161000	293208555	2430	2430	2430	2430	0
221	20240227	160900	293208555	2430	2430	2430	2430	0
222	20240227	160800	293208555	2430	2430	2430	2430	0
223	20240227	160700	293208555	2430	2430	2430	2430	0
224	20240227	160600	293208555	2430	2430	2430	2430	0
225	20240227	160500	293208555	2430	2430	2430	2430	0
226	20240227	160400	293208555	2430	2430	2430	2430	0
227	20240227	160300	293208555	2430	2430	2430	2430	0
228	20240227	160200	293208555	2430	2430	2430	2430	0
229	20240227	160100	293208555	2430	2430	2430	2430	0
230	20240227	160000	293208555	2430	2430	2430	2430	0
231	20240227	155900	293208555	2430	2430	2430	2430	0
232	20240227	155800	293208555	2430	2430	2430	2430	0
233	20240227	155700	293208555	2430	2430	2430	2430	0
234	20240227	155600	293208555	2430	2430	2430	2430	0
235	20240227	155500	293208555	2430	2430	2430	2430	0
236	20240227	155400	293208555	2430	2430	2430	2430	0
237	20240227	155300	293208555	2430	2430	2430	2430	0
238	20240227	155200	293208555	2430	2430	2430	2430	0
239	20240227	155100	293208555	2430	2430	2430	2430	0
240	20240227	155000	293208555	2430	2430	2430	2430	0
241	20240227	154900	293208555	2430	2430	2430	2430	0
242	20240227	154800	293208555	2430	2430	2430	2430	1871
243	20240227	154700	293208555	2430	2430	2430	2430	0
244	20240227	154600	293208555	2430	2430	2430	2430	0
245	20240227	154500	293208555	2430	2430	2430	2430	0
246	20240227	154400	293208555	2430	2430	2430	2430	0
247	20240227	154300	293208555	2430	2430	2430	2430	0
248	20240227	154200	293208555	2430	2430	2430	2430	0
249	20240227	154100	293208555	2430	2430	2430	2430	0
250	20240227	154000	293208555	2430	2430	2430	2430	0
251	20240227	153900	293208555	2430	2430	2430	2430	0
252	20240227	153800	293208555	2430	2430	2430	2430	0
253	20240227	153700	293208555	2430	2430	2430	2430	0
254	20240227	153600	293208555	2430	2430	2430	2430	0
255	20240227	153500	293208555	2430	2430	2430	2430	0
256	20240227	153400	293208555	2430	2430	2430	2430	0
257	20240227	153300	293208555	2430	2430	2430	2430	0
258	20240227	153200	293208555	2430	2430	2430	2430	0
259	20240227	153100	293208555	2430	2430	2430	2430	0
260	20240227	153000	293208555	2430	2430	2430	2430	1871
261	20240227	152900	288662025	2460	2460	2460	2460	0
262	20240227	152800	288662025	2460	2460	2460	2460	0
263	20240227	152700	288662025	2460	2460	2460	2460	0
264	20240227	152600	288662025	2460	2460	2460	2460	0
265	20240227	152500	288662025	2460	2460	2460	2460	0
266	20240227	152400	288662025	2460	2460	2460	2460	0
267	20240227	152300	288662025	2460	2460	2460	2460	0
268	20240227	152200	288662025	2460	2460	2460	2460	0
269	20240227	152100	288662025	2460	2460	2460	2460	0
270	20240227	152000	288662025	2460	2460	2460	2460	0
271	20240227	151900	288662025	2460	2460	2460	2460	8
272	20240227	151800	288642345	2445	2460	2460	2445	1176
273	20240227	151700	285752025	2460	2440	2460	2440	559
274	20240227	151600	284377025	2445	2445	2445	2445	0
275	20240227	151500	284377025	2445	2445	2445	2445	0
276	20240227	151400	284377025	2445	2445	2445	2445	1
277	20240227	151300	284374580	2460	2460	2460	2460	0
278	20240227	151200	284374580	2460	2445	2460	2445	1181
279	20240227	151100	281481240	2450	2460	2460	2450	131
280	20240227	151000	281159980	2460	2460	2460	2460	0
281	20240227	150900	281159980	2460	2460	2460	2460	74
282	20240227	150800	280977940	2460	2460	2460	2460	1
283	20240227	150700	280975480	2460	2460	2460	2460	78
284	20240227	150600	280783600	2450	2460	2460	2450	66
285	20240227	150500	280621870	2490	2490	2490	2490	0
286	20240227	150400	280621870	2490	2490	2490	2490	0
287	20240227	150300	280621870	2490	2475	2490	2450	967
288	20240227	150200	278229730	2475	2475	2475	2475	20
289	20240227	150100	278180230	2475	2450	2570	2450	11414
290	20240227	150000	249117170	2540	2430	2540	2430	9666
291	20240227	145900	225015530	2430	2430	2430	2430	5
292	20240227	145800	225003380	2425	2425	2425	2425	0
293	20240227	145700	225003380	2425	2425	2425	2425	1
294	20240227	145600	225000955	2420	2420	2420	2420	0
295	20240227	145500	225000955	2420	2420	2420	2420	0
296	20240227	145400	225000955	2420	2425	2425	2420	895
297	20240227	145300	222835045	2430	2425	2430	2425	73
298	20240227	145200	222658010	2425	2435	2435	2420	2313
299	20240227	145100	217060410	2435	2435	2435	2435	50
300	20240227	145000	216938660	2435	2435	2435	2435	0
301	20240227	144900	216938660	2435	2435	2435	2435	0
302	20240227	144800	216938660	2435	2435	2435	2435	0
303	20240227	144700	216938660	2435	2435	2435	2435	50
304	20240227	144600	216816910	2435	2435	2435	2435	0
305	20240227	144500	216816910	2435	2435	2435	2435	0
306	20240227	144400	216816910	2435	2425	2435	2425	93
307	20240227	144300	216591365	2425	2425	2425	2425	174
308	20240227	144200	216169415	2425	2425	2425	2420	1095
309	20240227	144100	213518990	2425	2425	2425	2425	899
310	20240227	144000	211338915	2440	2430	2440	2430	7
311	20240227	143900	211321885	2445	2445	2445	2430	34
312	20240227	143800	211238955	2430	2430	2430	2430	355
313	20240227	143700	210376305	2430	2430	2430	2430	2
314	20240227	143600	210371445	2425	2425	2425	2425	0
315	20240227	143500	210371445	2425	2425	2425	2425	38
316	20240227	143400	210279295	2430	2425	2430	2425	2
317	20240227	143300	210274440	2425	2425	2425	2425	0
318	20240227	143200	210274440	2425	2425	2425	2425	1998
319	20240227	143100	205429290	2425	2425	2425	2425	1
320	20240227	143000	205426865	2425	2425	2425	2425	5
321	20240227	142900	205414740	2425	2425	2425	2425	3
322	20240227	142800	205407465	2425	2425	2425	2425	393
323	20240227	142700	204454440	2425	2425	2425	2425	0
324	20240227	142600	204454440	2425	2430	2430	2425	3
325	20240227	142500	204447155	2430	2435	2435	2430	84
326	20240227	142400	204242935	2435	2435	2435	2435	65
327	20240227	142300	204084660	2430	2430	2430	2430	0
328	20240227	142200	204084660	2430	2430	2430	2430	9
329	20240227	142100	204062790	2430	2430	2430	2430	0
330	20240227	142000	204062790	2430	2430	2430	2430	257
331	20240227	141900	203438280	2430	2430	2430	2430	0
332	20240227	141800	203438280	2430	2430	2430	2430	0
333	20240227	141700	203438280	2430	2430	2430	2430	0
334	20240227	141600	203438280	2430	2430	2430	2430	0
335	20240227	141500	203438280	2430	2420	2430	2420	378
336	20240227	141400	202522625	2425	2425	2425	2425	4
337	20240227	141300	202512925	2420	2420	2420	2420	0
338	20240227	141200	202512925	2420	2420	2420	2420	0
339	20240227	141100	202512925	2420	2425	2425	2420	37
340	20240227	141000	202423205	2425	2430	2430	2425	1718
341	20240227	140900	198254555	2435	2435	2435	2435	0
342	20240227	140800	198254555	2435	2435	2435	2435	0
343	20240227	140700	198254555	2435	2435	2435	2435	0
344	20240227	140600	198254555	2435	2435	2435	2435	0
345	20240227	140500	198254555	2435	2435	2435	2435	0
346	20240227	140400	198254555	2435	2435	2435	2435	1
347	20240227	140300	198252120	2435	2435	2435	2435	0
348	20240227	140200	198252120	2435	2435	2435	2435	0
349	20240227	140100	198252120	2435	2435	2435	2435	1
350	20240227	140000	198249685	2420	2420	2420	2420	10
351	20240227	135900	198225485	2440	2435	2440	2420	31
352	20240227	135800	198150430	2420	2430	2440	2420	4571
353	20240227	135700	187067035	2430	2430	2430	2430	2
354	20240227	135600	187062175	2435	2435	2435	2435	11
355	20240227	135500	187035390	2430	2430	2430	2430	1
356	20240227	135400	187032960	2435	2435	2435	2435	2
357	20240227	135300	187028090	2425	2440	2440	2425	363
358	20240227	135200	186145020	2440	2440	2440	2440	0
359	20240227	135100	186145020	2440	2430	2440	2430	8
360	20240227	135000	186125570	2440	2440	2440	2440	0
361	20240227	134900	186125570	2440	2440	2440	2440	0
362	20240227	134800	186125570	2440	2435	2440	2435	2
363	20240227	134700	186120695	2435	2435	2435	2435	0
364	20240227	134600	186120695	2435	2435	2435	2435	50
365	20240227	134500	185998945	2435	2435	2435	2435	0
366	20240227	134400	185998945	2435	2430	2435	2425	205
367	20240227	134300	185501775	2440	2440	2440	2440	7
368	20240227	134200	185484695	2440	2440	2440	2440	2
369	20240227	134100	185479815	2430	2430	2430	2430	4
370	20240227	134000	185470095	2425	2425	2425	2425	0
371	20240227	133900	185470095	2425	2425	2425	2425	167
372	20240227	133800	185065120	2435	2425	2435	2425	1200
373	20240227	133700	182154120	2435	2435	2435	2435	252
374	20240227	133600	181540500	2440	2435	2440	2435	829
375	20240227	133500	179521650	2425	2425	2425	2425	330
376	20240227	133400	178721400	2435	2435	2435	2435	0
377	20240227	133300	178721400	2435	2435	2435	2435	0
378	20240227	133200	178721400	2435	2435	2435	2425	138
379	20240227	133100	178385390	2435	2435	2435	2435	1
380	20240227	133000	178382955	2435	2435	2435	2435	2
381	20240227	132900	178378085	2435	2435	2435	2435	0
382	20240227	132800	178378085	2435	2435	2435	2420	207
383	20240227	132700	177877100	2420	2435	2435	2420	99
384	20240227	132600	177637310	2440	2430	2440	2430	2040
385	20240227	132500	172668620	2435	2435	2435	2435	0
386	20240227	132400	172668620	2435	2430	2435	2420	6191
387	20240227	132300	157665065	2435	2435	2435	2435	0
388	20240227	132200	157665065	2435	2435	2435	2435	0
389	20240227	132100	157665065	2435	2435	2435	2435	4
390	20240227	132000	157655325	2435	2435	2435	2435	16
391	20240227	131900	157616365	2435	2435	2435	2435	102
392	20240227	131800	157367995	2435	2435	2435	2435	5
393	20240227	131700	157355820	2435	2435	2435	2435	794
394	20240227	131600	155422430	2435	2435	2435	2435	30
395	20240227	131500	155349380	2440	2440	2440	2440	0
396	20240227	131400	155349380	2440	2440	2440	2440	0
397	20240227	131300	155349380	2440	2440	2440	2440	0
398	20240227	131200	155349380	2440	2440	2440	2440	2
399	20240227	131100	155344500	2440	2440	2440	2440	10
400	20240227	131000	155320100	2430	2430	2430	2430	0
401	20240227	130900	155320100	2430	2430	2430	2430	0
402	20240227	130800	155320100	2430	2430	2430	2430	0
403	20240227	130700	155320100	2430	2430	2430	2430	0
404	20240227	130600	155320100	2430	2440	2440	2430	127
405	20240227	130500	155011480	2440	2440	2440	2440	0
406	20240227	130400	155011480	2440	2440	2440	2440	0
407	20240227	130300	155011480	2440	2440	2440	2440	0
408	20240227	130200	155011480	2440	2440	2440	2440	0
409	20240227	130100	155011480	2440	2440	2440	2440	0
410	20240227	130000	155011480	2440	2440	2440	2440	9
411	20240227	125900	154989520	2440	2440	2440	2440	8
412	20240227	125800	154970000	2440	2440	2440	2440	1
413	20240227	125700	154967560	2440	2440	2440	2440	0
414	20240227	125600	154967560	2440	2440	2440	2440	0
415	20240227	125500	154967560	2440	2440	2440	2440	1
416	20240227	125400	154965120	2440	2440	2440	2440	2
417	20240227	125300	154960240	2425	2425	2425	2425	0
418	20240227	125200	154960240	2425	2425	2425	2425	0
419	20240227	125100	154960240	2425	2435	2435	2425	1330
420	20240227	125000	151729980	2440	2440	2440	2440	0
421	20240227	124900	151729980	2440	2440	2440	2440	0
422	20240227	124800	151729980	2440	2440	2440	2440	1
423	20240227	124700	151727540	2435	2435	2435	2435	52
424	20240227	124600	151600920	2440	2440	2440	2440	1
425	20240227	124500	151598480	2440	2435	2440	2430	887
426	20240227	124400	149442945	2440	2440	2440	2440	143
427	20240227	124300	149094025	2445	2445	2445	2445	101
428	20240227	124200	148847080	2445	2445	2445	2445	2
429	20240227	124100	148842190	2430	2430	2430	2430	0
430	20240227	124000	148842190	2430	2445	2445	2430	213
431	20240227	123900	148324555	2430	2430	2430	2430	0
432	20240227	123800	148324555	2430	2430	2430	2430	0
433	20240227	123700	148324555	2430	2430	2430	2430	0
434	20240227	123600	148324555	2430	2455	2455	2430	501
435	20240227	123500	147102770	2455	2455	2455	2455	0
436	20240227	123400	147102770	2455	2445	2455	2445	458
437	20240227	123300	145979495	2455	2455	2455	2455	0
438	20240227	123200	145979495	2455	2460	2460	2455	107
439	20240227	123100	145716310	2460	2460	2460	2460	1
440	20240227	123000	145713850	2435	2435	2475	2435	590
441	20240227	122900	144268600	2435	2435	2435	2435	1
442	20240227	122800	144266165	2425	2430	2430	2425	1000
443	20240227	122700	141840965	2425	2450	2450	2425	1040
444	20240227	122600	139315360	2450	2450	2450	2450	144
445	20240227	122500	138962560	2450	2435	2450	2435	84
446	20240227	122400	138757660	2435	2435	2435	2430	40
447	20240227	122300	138660265	2430	2440	2440	2430	773
448	20240227	122200	136780135	2440	2440	2440	2440	6
449	20240227	122100	136765495	2440	2440	2440	2440	1
450	20240227	122000	136763055	2445	2445	2445	2445	0
451	20240227	121900	136763055	2445	2445	2445	2445	39
452	20240227	121800	136667700	2450	2450	2450	2450	1
453	20240227	121700	136665250	2450	2450	2450	2450	0
454	20240227	121600	136665250	2450	2450	2450	2450	0
455	20240227	121500	136665250	2450	2450	2450	2450	0
456	20240227	121400	136665250	2450	2450	2450	2450	20
457	20240227	121300	136616250	2450	2450	2450	2450	0
458	20240227	121200	136616250	2450	2450	2450	2450	9
459	20240227	121100	136594200	2450	2445	2450	2445	2
460	20240227	121000	136589305	2440	2440	2440	2440	101
461	20240227	120900	136342865	2455	2455	2455	2455	1
462	20240227	120800	136340410	2435	2435	2435	2435	0
463	20240227	120700	136340410	2435	2435	2435	2435	1478
464	20240227	120600	132741480	2455	2445	2455	2435	2005
465	20240227	120500	127850070	2455	2455	2455	2455	0
466	20240227	120400	127850070	2455	2455	2455	2455	0
467	20240227	120300	127850070	2455	2455	2455	2455	0
468	20240227	120200	127850070	2455	2455	2455	2455	1
469	20240227	120100	127847615	2455	2455	2455	2455	0
470	20240227	120000	127847615	2455	2455	2455	2455	1
471	20240227	115900	127845160	2440	2440	2440	2440	0
472	20240227	115800	127845160	2440	2440	2440	2440	0
473	20240227	115700	127845160	2440	2440	2440	2440	0
474	20240227	115600	127845160	2440	2440	2440	2440	0
475	20240227	115500	127845160	2440	2440	2440	2440	80
476	20240227	115400	127649960	2455	2455	2455	2455	1
477	20240227	115300	127647505	2455	2455	2455	2455	404
478	20240227	115200	126655685	2450	2450	2450	2450	1
479	20240227	115100	126653235	2455	2455	2455	2455	1
480	20240227	115000	126650780	2455	2455	2455	2455	11
481	20240227	114900	126623775	2455	2455	2455	2455	0
482	20240227	114800	126623775	2455	2455	2455	2445	36
483	20240227	114700	126535735	2440	2440	2440	2440	0
484	20240227	114600	126535735	2440	2440	2440	2440	0
485	20240227	114500	126535735	2440	2455	2455	2440	1567
486	20240227	114400	122707690	2455	2455	2455	2455	0
487	20240227	114300	122707690	2455	2465	2465	2455	190
488	20240227	114200	122240340	2465	2465	2465	2465	1
489	20240227	114100	122237875	2465	2465	2465	2465	1
490	20240227	114000	122235410	2465	2465	2465	2465	0
491	20240227	113900	122235410	2465	2465	2465	2465	2
492	20240227	113800	122230480	2450	2450	2450	2450	0
493	20240227	113700	122230480	2450	2455	2455	2450	201
494	20240227	113600	121737980	2465	2465	2465	2465	1
495	20240227	113500	121735515	2465	2465	2465	2465	40
496	20240227	113400	121636915	2465	2465	2465	2465	0
497	20240227	113300	121636915	2465	2465	2465	2465	4
498	20240227	113200	121627055	2465	2465	2465	2465	0
499	20240227	113100	121627055	2465	2465	2465	2465	1
500	20240227	113000	121624590	2465	2465	2465	2465	3
501	20240227	112900	121617195	2460	2465	2465	2460	53
502	20240227	112800	121486805	2465	2465	2465	2465	0
503	20240227	112700	121486805	2465	2465	2465	2465	1
504	20240227	112600	121484340	2465	2465	2465	2465	7
505	20240227	112500	121467085	2465	2465	2465	2465	0
506	20240227	112400	121467085	2465	2465	2465	2465	1
507	20240227	112300	121464620	2455	2460	2460	2455	44
508	20240227	112200	121356590	2465	2460	2465	2460	8
509	20240227	112100	121336875	2465	2465	2465	2465	0
510	20240227	112000	121336875	2465	2465	2465	2465	0
511	20240227	111900	121336875	2465	2465	2465	2465	45
512	20240227	111800	121225950	2465	2465	2465	2465	1
513	20240227	111700	121223485	2465	2465	2465	2465	0
514	20240227	111600	121223485	2465	2465	2465	2460	903
515	20240227	111500	118998150	2465	2445	2465	2445	4007
516	20240227	111400	109132550	2445	2445	2445	2445	1
517	20240227	111300	109130105	2450	2445	2450	2445	7
518	20240227	111200	109112985	2450	2450	2455	2450	110
519	20240227	111100	108843480	2460	2450	2460	2450	86
520	20240227	111000	108632760	2465	2450	2470	2450	700
521	20240227	110900	106917370	2450	2450	2450	2430	3945
522	20240227	110800	97292665	2450	2455	2455	2450	56
523	20240227	110700	97155435	2455	2455	2455	2455	16
524	20240227	110600	97116155	2455	2470	2470	2450	9927
525	20240227	110500	72755010	2465	2465	2465	2465	0
526	20240227	110400	72755010	2465	2465	2465	2465	0
527	20240227	110300	72755010	2465	2465	2465	2465	0
528	20240227	110200	72755010	2465	2465	2465	2465	142
529	20240227	110100	72404980	2465	2465	2465	2465	1
530	20240227	110000	72402515	2465	2465	2465	2465	2
531	20240227	105900	72397585	2465	2465	2465	2465	120
532	20240227	105800	72101785	2465	2465	2465	2465	73
533	20240227	105700	71921840	2465	2465	2465	2465	0
534	20240227	105600	71921840	2465	2465	2465	2465	0
535	20240227	105500	71921840	2465	2465	2465	2465	0
536	20240227	105400	71921840	2465	2465	2465	2465	3
537	20240227	105300	71914445	2475	2475	2475	2475	0
538	20240227	105200	71914445	2475	2475	2475	2475	1
539	20240227	105100	71911970	2475	2475	2475	2475	0
540	20240227	105000	71911970	2475	2475	2475	2475	3
541	20240227	104900	71904545	2475	2475	2475	2475	0
542	20240227	104800	71904545	2475	2465	2475	2465	6
543	20240227	104700	71889735	2465	2465	2465	2465	660
544	20240227	104600	70262835	2475	2475	2475	2475	6
545	20240227	104500	70247985	2470	2470	2470	2470	0
546	20240227	104400	70247985	2470	2470	2470	2470	173
547	20240227	104300	69820675	2470	2470	2470	2470	44
548	20240227	104200	69711995	2470	2470	2470	2470	0
549	20240227	104100	69711995	2470	2470	2470	2470	5
550	20240227	104000	69699645	2475	2465	2475	2465	6
551	20240227	103900	69684820	2475	2470	2475	2465	95
552	20240227	103800	69450550	2470	2470	2470	2470	0
553	20240227	103700	69450550	2470	2470	2470	2470	0
554	20240227	103600	69450550	2470	2470	2470	2470	1
555	20240227	103500	69448080	2470	2470	2470	2470	50
556	20240227	103400	69324580	2470	2470	2470	2470	30
557	20240227	103300	69250480	2470	2470	2470	2470	0
558	20240227	103200	69250480	2470	2470	2470	2470	5
559	20240227	103100	69238130	2470	2470	2470	2470	0
560	20240227	103000	69238130	2470	2465	2470	2465	63
561	20240227	102900	69082640	2465	2460	2465	2460	660
562	20240227	102800	67458740	2465	2465	2465	2465	11
563	20240227	102700	67431625	2465	2465	2465	2465	14
564	20240227	102600	67397115	2455	2460	2465	2455	1003
565	20240227	102500	64934720	2465	2465	2465	2465	4
566	20240227	102400	64924860	2455	2465	2465	2455	40
567	20240227	102300	64826440	2465	2470	2470	2465	10
568	20240227	102200	64801785	2470	2470	2470	2470	0
569	20240227	102100	64801785	2470	2470	2470	2470	0
570	20240227	102000	64801785	2470	2470	2470	2470	1
571	20240227	101900	64799315	2470	2460	2470	2460	177
572	20240227	101800	64363875	2475	2475	2480	2455	3188
573	20240227	101700	56510790	2475	2475	2475	2475	0
574	20240227	101600	56510790	2475	2475	2475	2475	1166
575	20240227	101500	53624940	2485	2485	2485	2485	2
576	20240227	101400	53619970	2485	2485	2485	2485	1
577	20240227	101300	53617485	2475	2475	2475	2475	79
578	20240227	101200	53421960	2475	2475	2475	2475	103
579	20240227	101100	53167035	2475	2470	2475	2470	235
580	20240227	101000	52586490	2470	2470	2470	2470	0
581	20240227	100900	52586490	2470	2470	2470	2470	0
582	20240227	100800	52586490	2470	2470	2470	2470	18
583	20240227	100700	52542030	2470	2470	2470	2470	0
584	20240227	100600	52542030	2470	2470	2470	2470	207
585	20240227	100500	52030740	2470	2470	2470	2470	9
586	20240227	100400	52008510	2470	2470	2470	2470	0
587	20240227	100300	52008510	2470	2470	2470	2470	11
588	20240227	100200	51981340	2460	2470	2470	2460	103
589	20240227	100100	51727760	2470	2475	2480	2470	100
590	20240227	100000	51480745	2475	2470	2480	2460	2847
591	20240227	095900	44467835	2470	2475	2475	2470	55
592	20240227	095800	44331725	2475	2475	2475	2475	40
593	20240227	095700	44232725	2475	2475	2475	2475	67
594	20240227	095600	44066900	2480	2480	2480	2480	144
595	20240227	095500	43709780	2480	2480	2480	2480	59
596	20240227	095400	43563460	2485	2485	2485	2480	55
597	20240227	095300	43426805	2485	2485	2485	2485	0
598	20240227	095200	43426805	2485	2485	2485	2485	6
599	20240227	095100	43411895	2485	2485	2485	2485	0
600	20240227	095000	43411895	2485	2485	2485	2485	1
601	20240227	094900	43409410	2485	2485	2485	2485	0
602	20240227	094800	43409410	2485	2485	2485	2485	3
603	20240227	094700	43401955	2485	2485	2485	2485	714
604	20240227	094600	41627665	2480	2480	2480	2480	3265
605	20240227	094500	33530465	2480	2480	2480	2480	21
606	20240227	094400	33478385	2480	2480	2480	2480	0
607	20240227	094300	33478385	2480	2480	2480	2480	4
608	20240227	094200	33468465	2465	2465	2465	2465	700
609	20240227	094100	31742965	2480	2480	2480	2480	2
610	20240227	094000	31738005	2480	2480	2480	2480	1
611	20240227	093900	31735525	2480	2480	2480	2480	16
612	20240227	093800	31695845	2480	2480	2485	2465	3569
613	20240227	093700	22875565	2480	2480	2480	2480	0
614	20240227	093600	22875565	2480	2480	2480	2480	555
615	20240227	093500	21499165	2485	2485	2485	2485	0
616	20240227	093400	21499165	2485	2500	2500	2485	682
617	20240227	093300	19801615	2500	2500	2500	2500	7
618	20240227	093200	19784115	2510	2510	2510	2510	0
619	20240227	093100	19784115	2510	2510	2510	2510	0
620	20240227	093000	19784115	2510	2510	2510	2510	20
621	20240227	092900	19733915	2510	2515	2520	2510	104
622	20240227	092800	19472850	2520	2520	2520	2520	1
623	20240227	092700	19470330	2490	2485	2490	2480	2481
624	20240227	092600	13311325	2485	2495	2495	2485	625
625	20240227	092500	11753645	2500	2500	2500	2500	1
626	20240227	092400	11751145	2505	2505	2505	2505	170
627	20240227	092300	11325295	2510	2515	2515	2510	117
628	20240227	092200	11031590	2530	2515	2530	2515	100
629	20240227	092100	10779415	2505	2505	2505	2505	0
630	20240227	092000	10779415	2505	2505	2505	2505	0
631	20240227	091900	10779415	2505	2505	2505	2505	100
632	20240227	091800	10528915	2505	2505	2505	2505	37
633	20240227	091700	10436230	2505	2505	2505	2505	0
634	20240227	091600	10436230	2505	2485	2505	2485	1035
635	20240227	091500	7863950	2500	2500	2500	2500	445
636	20240227	091400	6751450	2505	2505	2505	2505	1175
637	20240227	091300	3808075	2505	2505	2505	2505	0
638	20240227	091200	3808075	2505	2505	2505	2505	3
639	20240227	091100	3800560	2515	2520	2520	2505	294
640	20240227	091000	3062990	2510	2520	2520	2510	51
641	20240227	090900	2934480	2530	2530	2530	2530	0
642	20240227	090800	2934480	2530	2530	2530	2530	0
643	20240227	090700	2934480	2530	2530	2530	2530	14
644	20240227	090600	2899060	2530	2530	2530	2530	7
645	20240227	090500	2881350	2530	2530	2530	2530	1
646	20240227	090400	2878820	2500	2500	2530	2500	22
647	20240227	090300	2823240	2510	2510	2510	2510	0
648	20240227	090200	2823240	2510	2510	2510	2510	0
649	20240227	090100	2823240	2510	2510	2510	2510	9
650	20240227	090000	2800650	2510	2520	2520	2510	1112