KissMeData/189690/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202900	1400145425	2960	2960	2960	2960	8610
3	20240227	202800	1400145425	2960	2960	2960	2960	0
4	20240227	202700	1400145425	2960	2960	2960	2960	0
5	20240227	202600	1400145425	2960	2960	2960	2960	0
6	20240227	202500	1400145425	2960	2960	2960	2960	0
7	20240227	202400	1400145425	2960	2960	2960	2960	0
8	20240227	202300	1400145425	2960	2960	2960	2960	0
9	20240227	202200	1400145425	2960	2960	2960	2960	0
10	20240227	202100	1400145425	2960	2960	2960	2960	0
11	20240227	202000	1400145425	2960	2960	2960	2960	0
12	20240227	201900	1400145425	2960	2960	2960	2960	0
13	20240227	201800	1400145425	2960	2960	2960	2960	0
14	20240227	201700	1400145425	2960	2960	2960	2960	0
15	20240227	201600	1400145425	2960	2960	2960	2960	0
16	20240227	201500	1400145425	2960	2960	2960	2960	0
17	20240227	201400	1400145425	2960	2960	2960	2960	0
18	20240227	201300	1400145425	2960	2960	2960	2960	0
19	20240227	201200	1400145425	2960	2960	2960	2960	0
20	20240227	201100	1400145425	2960	2960	2960	2960	0
21	20240227	201000	1400145425	2960	2960	2960	2960	0
22	20240227	200900	1400145425	2960	2960	2960	2960	0
23	20240227	200800	1400145425	2960	2960	2960	2960	0
24	20240227	200700	1400145425	2960	2960	2960	2960	0
25	20240227	200600	1400145425	2960	2960	2960	2960	0
26	20240227	200500	1400145425	2960	2960	2960	2960	0
27	20240227	200400	1400145425	2960	2960	2960	2960	0
28	20240227	200300	1400145425	2960	2960	2960	2960	0
29	20240227	200200	1400145425	2960	2960	2960	2960	0
30	20240227	200100	1400145425	2960	2960	2960	2960	0
31	20240227	200000	1400145425	2960	2960	2960	2960	0
32	20240227	195900	1400145425	2960	2960	2960	2960	8610
33	20240227	195800	1400145425	2960	2960	2960	2960	0
34	20240227	195700	1400145425	2960	2960	2960	2960	0
35	20240227	195600	1400145425	2960	2960	2960	2960	0
36	20240227	195500	1400145425	2960	2960	2960	2960	0
37	20240227	195400	1400145425	2960	2960	2960	2960	0
38	20240227	195300	1400145425	2960	2960	2960	2960	0
39	20240227	195200	1400145425	2960	2960	2960	2960	0
40	20240227	195100	1400145425	2960	2960	2960	2960	0
41	20240227	195000	1400145425	2960	2960	2960	2960	0
42	20240227	194900	1400145425	2960	2960	2960	2960	0
43	20240227	194800	1400145425	2960	2960	2960	2960	0
44	20240227	194700	1400145425	2960	2960	2960	2960	0
45	20240227	194600	1400145425	2960	2960	2960	2960	0
46	20240227	194500	1400145425	2960	2960	2960	2960	0
47	20240227	194400	1400145425	2960	2960	2960	2960	0
48	20240227	194300	1400145425	2960	2960	2960	2960	0
49	20240227	194200	1400145425	2960	2960	2960	2960	0
50	20240227	194100	1400145425	2960	2960	2960	2960	0
51	20240227	194000	1400145425	2960	2960	2960	2960	0
52	20240227	193900	1400145425	2960	2960	2960	2960	0
53	20240227	193800	1400145425	2960	2960	2960	2960	0
54	20240227	193700	1400145425	2960	2960	2960	2960	0
55	20240227	193600	1400145425	2960	2960	2960	2960	0
56	20240227	193500	1400145425	2960	2960	2960	2960	0
57	20240227	193400	1400145425	2960	2960	2960	2960	0
58	20240227	193300	1400145425	2960	2960	2960	2960	0
59	20240227	193200	1400145425	2960	2960	2960	2960	0
60	20240227	193100	1400145425	2960	2960	2960	2960	0
61	20240227	193000	1400145425	2960	2960	2960	2960	0
62	20240227	192900	1400145425	2960	2960	2960	2960	8610
63	20240227	192800	1400145425	2960	2960	2960	2960	0
64	20240227	192700	1400145425	2960	2960	2960	2960	0
65	20240227	192600	1400145425	2960	2960	2960	2960	0
66	20240227	192500	1400145425	2960	2960	2960	2960	0
67	20240227	192400	1400145425	2960	2960	2960	2960	0
68	20240227	192300	1400145425	2960	2960	2960	2960	0
69	20240227	192200	1400145425	2960	2960	2960	2960	0
70	20240227	192100	1400145425	2960	2960	2960	2960	0
71	20240227	192000	1400145425	2960	2960	2960	2960	0
72	20240227	191900	1400145425	2960	2960	2960	2960	0
73	20240227	191800	1400145425	2960	2960	2960	2960	0
74	20240227	191700	1400145425	2960	2960	2960	2960	0
75	20240227	191600	1400145425	2960	2960	2960	2960	0
76	20240227	191500	1400145425	2960	2960	2960	2960	0
77	20240227	191400	1400145425	2960	2960	2960	2960	0
78	20240227	191300	1400145425	2960	2960	2960	2960	0
79	20240227	191200	1400145425	2960	2960	2960	2960	0
80	20240227	191100	1400145425	2960	2960	2960	2960	0
81	20240227	191000	1400145425	2960	2960	2960	2960	0
82	20240227	190900	1400145425	2960	2960	2960	2960	0
83	20240227	190800	1400145425	2960	2960	2960	2960	0
84	20240227	190700	1400145425	2960	2960	2960	2960	0
85	20240227	190600	1400145425	2960	2960	2960	2960	0
86	20240227	190500	1400145425	2960	2960	2960	2960	0
87	20240227	190400	1400145425	2960	2960	2960	2960	0
88	20240227	190300	1400145425	2960	2960	2960	2960	0
89	20240227	190200	1400145425	2960	2960	2960	2960	0
90	20240227	190100	1400145425	2960	2960	2960	2960	0
91	20240227	190000	1400145425	2960	2960	2960	2960	0
92	20240227	185900	1400145425	2960	2960	2960	2960	8610
93	20240227	185800	1400145425	2960	2960	2960	2960	0
94	20240227	185700	1400145425	2960	2960	2960	2960	0
95	20240227	185600	1400145425	2960	2960	2960	2960	0
96	20240227	185500	1400145425	2960	2960	2960	2960	0
97	20240227	185400	1400145425	2960	2960	2960	2960	0
98	20240227	185300	1400145425	2960	2960	2960	2960	0
99	20240227	185200	1400145425	2960	2960	2960	2960	0
100	20240227	185100	1400145425	2960	2960	2960	2960	0
101	20240227	185000	1400145425	2960	2960	2960	2960	0
102	20240227	184900	1400145425	2960	2960	2960	2960	0
103	20240227	184800	1400145425	2960	2960	2960	2960	0
104	20240227	184700	1400145425	2960	2960	2960	2960	0
105	20240227	184600	1400145425	2960	2960	2960	2960	0
106	20240227	184500	1400145425	2960	2960	2960	2960	0
107	20240227	184400	1400145425	2960	2960	2960	2960	0
108	20240227	184300	1400145425	2960	2960	2960	2960	0
109	20240227	184200	1400145425	2960	2960	2960	2960	0
110	20240227	184100	1400145425	2960	2960	2960	2960	0
111	20240227	184000	1400145425	2960	2960	2960	2960	0
112	20240227	183900	1400145425	2960	2960	2960	2960	0
113	20240227	183800	1400145425	2960	2960	2960	2960	0
114	20240227	183700	1400145425	2960	2960	2960	2960	0
115	20240227	183600	1400145425	2960	2960	2960	2960	0
116	20240227	183500	1400145425	2960	2960	2960	2960	0
117	20240227	183400	1400145425	2960	2960	2960	2960	0
118	20240227	183300	1400145425	2960	2960	2960	2960	0
119	20240227	183200	1400145425	2960	2960	2960	2960	0
120	20240227	183100	1400145425	2960	2960	2960	2960	0
121	20240227	183000	1400145425	2960	2960	2960	2960	0
122	20240227	182900	1400145425	2960	2960	2960	2960	8610
123	20240227	182800	1400145425	2960	2960	2960	2960	0
124	20240227	182700	1400145425	2960	2960	2960	2960	0
125	20240227	182600	1400145425	2960	2960	2960	2960	0
126	20240227	182500	1400145425	2960	2960	2960	2960	0
127	20240227	182400	1400145425	2960	2960	2960	2960	0
128	20240227	182300	1400145425	2960	2960	2960	2960	0
129	20240227	182200	1400145425	2960	2960	2960	2960	0
130	20240227	182100	1400145425	2960	2960	2960	2960	0
131	20240227	182000	1400145425	2960	2960	2960	2960	0
132	20240227	181900	1400145425	2960	2960	2960	2960	0
133	20240227	181800	1400145425	2960	2960	2960	2960	0
134	20240227	181700	1400145425	2960	2960	2960	2960	0
135	20240227	181600	1400145425	2960	2960	2960	2960	0
136	20240227	181500	1400145425	2960	2960	2960	2960	0
137	20240227	181400	1400145425	2960	2960	2960	2960	0
138	20240227	181300	1400145425	2960	2960	2960	2960	0
139	20240227	181200	1400145425	2960	2960	2960	2960	0
140	20240227	181100	1400145425	2960	2960	2960	2960	0
141	20240227	181000	1400145425	2960	2960	2960	2960	0
142	20240227	180900	1400145425	2960	2960	2960	2960	0
143	20240227	180800	1400145425	2960	2960	2960	2960	0
144	20240227	180700	1400145425	2960	2960	2960	2960	0
145	20240227	180600	1400145425	2960	2960	2960	2960	0
146	20240227	180500	1400145425	2960	2960	2960	2960	0
147	20240227	180400	1400145425	2960	2960	2960	2960	0
148	20240227	180300	1400145425	2960	2960	2960	2960	0
149	20240227	180200	1400145425	2960	2960	2960	2960	0
150	20240227	180100	1400145425	2960	2960	2960	2960	0
151	20240227	180000	1400145425	2960	2960	2960	2960	0
152	20240227	175900	1400145425	2960	2960	2960	2960	8610
153	20240227	175800	1400145425	2960	2960	2960	2960	0
154	20240227	175700	1400145425	2960	2960	2960	2960	0
155	20240227	175600	1400145425	2960	2960	2960	2960	0
156	20240227	175500	1400145425	2960	2960	2960	2960	0
157	20240227	175400	1400145425	2960	2960	2960	2960	0
158	20240227	175300	1400145425	2960	2960	2960	2960	0
159	20240227	175200	1400145425	2960	2960	2960	2960	0
160	20240227	175100	1400145425	2960	2960	2960	2960	0
161	20240227	175000	1400145425	2960	2960	2960	2960	0
162	20240227	174900	1400145425	2960	2960	2960	2960	0
163	20240227	174800	1400145425	2960	2960	2960	2960	0
164	20240227	174700	1400145425	2960	2960	2960	2960	0
165	20240227	174600	1400145425	2960	2960	2960	2960	0
166	20240227	174500	1400145425	2960	2960	2960	2960	0
167	20240227	174400	1400145425	2960	2960	2960	2960	0
168	20240227	174300	1400145425	2960	2960	2960	2960	0
169	20240227	174200	1400145425	2960	2960	2960	2960	0
170	20240227	174100	1400145425	2960	2960	2960	2960	0
171	20240227	174000	1400145425	2960	2960	2960	2960	0
172	20240227	173900	1400145425	2960	2960	2960	2960	0
173	20240227	173800	1400145425	2960	2960	2960	2960	0
174	20240227	173700	1400145425	2960	2960	2960	2960	0
175	20240227	173600	1400145425	2960	2960	2960	2960	0
176	20240227	173500	1400145425	2960	2960	2960	2960	0
177	20240227	173400	1400145425	2960	2960	2960	2960	0
178	20240227	173300	1400145425	2960	2960	2960	2960	0
179	20240227	173200	1400145425	2960	2960	2960	2960	0
180	20240227	173100	1400145425	2960	2960	2960	2960	0
181	20240227	173000	1400145425	2960	2960	2960	2960	0
182	20240227	172900	1400145425	2960	2960	2960	2960	8610
183	20240227	172800	1400145425	2960	2960	2960	2960	0
184	20240227	172700	1400145425	2960	2960	2960	2960	0
185	20240227	172600	1400145425	2960	2960	2960	2960	0
186	20240227	172500	1400145425	2960	2960	2960	2960	0
187	20240227	172400	1400145425	2960	2960	2960	2960	0
188	20240227	172300	1400145425	2960	2960	2960	2960	0
189	20240227	172200	1400145425	2960	2960	2960	2960	0
190	20240227	172100	1400145425	2960	2960	2960	2960	0
191	20240227	172000	1400145425	2960	2960	2960	2960	0
192	20240227	171900	1400145425	2960	2960	2960	2960	0
193	20240227	171800	1400145425	2960	2960	2960	2960	0
194	20240227	171700	1400145425	2960	2960	2960	2960	0
195	20240227	171600	1400145425	2960	2960	2960	2960	0
196	20240227	171500	1400145425	2960	2960	2960	2960	0
197	20240227	171400	1400145425	2960	2960	2960	2960	0
198	20240227	171300	1400145425	2960	2960	2960	2960	0
199	20240227	171200	1400145425	2960	2960	2960	2960	0
200	20240227	171100	1400145425	2960	2960	2960	2960	0
201	20240227	171000	1400145425	2960	2960	2960	2960	0
202	20240227	170900	1400145425	2960	2960	2960	2960	0
203	20240227	170800	1400145425	2960	2960	2960	2960	0
204	20240227	170700	1400145425	2960	2960	2960	2960	0
205	20240227	170600	1400145425	2960	2960	2960	2960	0
206	20240227	170500	1400145425	2960	2960	2960	2960	0
207	20240227	170400	1400145425	2960	2960	2960	2960	0
208	20240227	170300	1400145425	2960	2960	2960	2960	0
209	20240227	170200	1400145425	2960	2960	2960	2960	0
210	20240227	170100	1400145425	2960	2960	2960	2960	0
211	20240227	170000	1400145425	2960	2960	2960	2960	0
212	20240227	165900	1400145425	2960	2960	2960	2960	8610
213	20240227	165800	1400145425	2960	2960	2960	2960	0
214	20240227	165700	1400145425	2960	2960	2960	2960	0
215	20240227	165600	1400145425	2960	2960	2960	2960	0
216	20240227	165500	1400145425	2960	2960	2960	2960	0
217	20240227	165400	1400145425	2960	2960	2960	2960	0
218	20240227	165300	1400145425	2960	2960	2960	2960	0
219	20240227	165200	1400145425	2960	2960	2960	2960	0
220	20240227	165100	1400145425	2960	2960	2960	2960	0
221	20240227	165000	1400145425	2960	2960	2960	2960	0
222	20240227	164900	1400145425	2960	2960	2960	2960	0
223	20240227	164800	1400145425	2960	2960	2960	2960	0
224	20240227	164700	1400145425	2960	2960	2960	2960	0
225	20240227	164600	1400145425	2960	2960	2960	2960	0
226	20240227	164500	1400145425	2960	2960	2960	2960	0
227	20240227	164400	1400145425	2960	2960	2960	2960	0
228	20240227	164300	1400145425	2960	2960	2960	2960	0
229	20240227	164200	1400145425	2960	2960	2960	2960	0
230	20240227	164100	1400145425	2960	2960	2960	2960	0
231	20240227	164000	1400145425	2960	2960	2960	2960	0
232	20240227	163900	1400145425	2960	2960	2960	2960	0
233	20240227	163800	1400145425	2960	2960	2960	2960	0
234	20240227	163700	1400145425	2960	2960	2960	2960	0
235	20240227	163600	1400145425	2960	2960	2960	2960	0
236	20240227	163500	1400145425	2960	2960	2960	2960	0
237	20240227	163400	1400145425	2960	2960	2960	2960	0
238	20240227	163300	1400145425	2960	2960	2960	2960	0
239	20240227	163200	1400145425	2960	2960	2960	2960	0
240	20240227	163100	1400145425	2960	2960	2960	2960	0
241	20240227	163000	1400145425	2960	2960	2960	2960	0
242	20240227	162900	1400145425	2960	2960	2960	2960	8610
243	20240227	162800	1400145425	2960	2960	2960	2960	0
244	20240227	162700	1400145425	2960	2960	2960	2960	0
245	20240227	162600	1400145425	2960	2960	2960	2960	0
246	20240227	162500	1400145425	2960	2960	2960	2960	0
247	20240227	162400	1400145425	2960	2960	2960	2960	0
248	20240227	162300	1400145425	2960	2960	2960	2960	0
249	20240227	162200	1400145425	2960	2960	2960	2960	0
250	20240227	162100	1400145425	2960	2960	2960	2960	0
251	20240227	162000	1400145425	2960	2960	2960	2960	0
252	20240227	161900	1400145425	2960	2960	2960	2960	0
253	20240227	161800	1400145425	2960	2960	2960	2960	0
254	20240227	161700	1400145425	2960	2960	2960	2960	0
255	20240227	161600	1400145425	2960	2960	2960	2960	0
256	20240227	161500	1400145425	2960	2960	2960	2960	0
257	20240227	161400	1400145425	2960	2960	2960	2960	0
258	20240227	161300	1400145425	2960	2960	2960	2960	0
259	20240227	161200	1400145425	2960	2960	2960	2960	0
260	20240227	161100	1400145425	2960	2960	2960	2960	0
261	20240227	161000	1400145425	2960	2960	2960	2960	0
262	20240227	160900	1400145425	2960	2960	2960	2960	0
263	20240227	160800	1400145425	2960	2960	2960	2960	0
264	20240227	160700	1400145425	2960	2960	2960	2960	0
265	20240227	160600	1400145425	2960	2960	2960	2960	0
266	20240227	160500	1400145425	2960	2960	2960	2960	0
267	20240227	160400	1400145425	2960	2960	2960	2960	0
268	20240227	160300	1400145425	2960	2960	2960	2960	0
269	20240227	160200	1400145425	2960	2960	2960	2960	0
270	20240227	160100	1400145425	2960	2960	2960	2960	0
271	20240227	160000	1400145425	2960	2960	2960	2960	0
272	20240227	155900	1400145425	2960	2960	2960	2960	8610
273	20240227	155800	1400145425	2960	2960	2960	2960	0
274	20240227	155700	1400145425	2960	2960	2960	2960	0
275	20240227	155600	1400145425	2960	2960	2960	2960	0
276	20240227	155500	1400145425	2960	2960	2960	2960	0
277	20240227	155400	1400145425	2960	2960	2960	2960	0
278	20240227	155300	1400145425	2960	2960	2960	2960	0
279	20240227	155200	1400145425	2960	2960	2960	2960	0
280	20240227	155100	1400145425	2960	2960	2960	2960	0
281	20240227	155000	1400145425	2960	2960	2960	2960	0
282	20240227	154900	1400145425	2960	2960	2960	2960	0
283	20240227	154800	1400145425	2960	2960	2960	2960	0
284	20240227	154700	1400145425	2960	2960	2960	2960	0
285	20240227	154600	1400145425	2960	2960	2960	2960	0
286	20240227	154500	1400145425	2960	2960	2960	2960	0
287	20240227	154400	1400145425	2960	2960	2960	2960	0
288	20240227	154300	1400145425	2960	2960	2960	2960	0
289	20240227	154200	1400145425	2960	2960	2960	2960	0
290	20240227	154100	1400145425	2960	2960	2960	2960	0
291	20240227	154000	1400145425	2960	2960	2960	2960	0
292	20240227	153900	1400145425	2960	2960	2960	2960	0
293	20240227	153800	1400145425	2960	2960	2960	2960	0
294	20240227	153700	1400145425	2960	2960	2960	2960	0
295	20240227	153600	1400145425	2960	2960	2960	2960	0
296	20240227	153500	1400145425	2960	2960	2960	2960	0
297	20240227	153400	1400145425	2960	2960	2960	2960	0
298	20240227	153300	1400145425	2960	2960	2960	2960	0
299	20240227	153200	1400145425	2960	2960	2960	2960	0
300	20240227	153100	1400145425	2960	2960	2960	2960	0
301	20240227	153000	1400145425	2960	2960	2960	2960	8610
302	20240227	152900	1374659825	2945	2945	2945	2945	0
303	20240227	152800	1374659825	2945	2945	2945	2945	0
304	20240227	152700	1374659825	2945	2945	2945	2945	0
305	20240227	152600	1374659825	2945	2945	2945	2945	0
306	20240227	152500	1374659825	2945	2945	2945	2945	0
307	20240227	152400	1374659825	2945	2945	2945	2945	0
308	20240227	152300	1374659825	2945	2945	2945	2945	0
309	20240227	152200	1374659825	2945	2945	2945	2945	0
310	20240227	152100	1374659825	2945	2945	2945	2945	0
311	20240227	152000	1374659825	2945	2945	2945	2945	0
312	20240227	151900	1374659825	2945	2955	2955	2945	4078
313	20240227	151800	1362634635	2960	2960	2960	2955	207
314	20240227	151700	1362022885	2965	2955	2965	2950	871
315	20240227	151600	1359452920	2965	2970	2970	2950	816
316	20240227	151500	1357042680	2960	2965	2965	2960	400
317	20240227	151400	1355857670	2970	2965	2970	2965	255
318	20240227	151300	1355100920	2970	2985	2985	2970	1588
319	20240227	151200	1350384545	2985	2980	2985	2965	2487
320	20240227	151100	1342968500	2980	2975	2980	2965	1620
321	20240227	151000	1338154105	2975	2970	2975	2965	2422
322	20240227	150900	1330955755	2970	2975	2975	2970	37
323	20240227	150800	1330845715	2975	2975	2975	2975	1
324	20240227	150700	1330842740	2980	2980	2985	2980	51
325	20240227	150600	1330690755	2970	2970	2970	2970	102
326	20240227	150500	1330387815	2970	2980	2980	2970	545
327	20240227	150400	1328764945	2980	2980	2980	2980	769
328	20240227	150300	1326473325	2980	2980	2985	2980	764
329	20240227	150200	1324196600	2980	2990	2990	2980	2735
330	20240227	150100	1316046290	2980	2980	2990	2980	7023
331	20240227	150000	1295082650	2965	2965	2965	2965	1
332	20240227	145900	1295079685	2980	2975	2980	2975	5957
333	20240227	145800	1277346900	2975	2960	2975	2955	486
334	20240227	145700	1275908545	2960	2975	2975	2960	3250
335	20240227	145600	1266267050	2970	2975	2980	2970	981
336	20240227	145500	1263352955	2975	2975	2980	2965	4935
337	20240227	145400	1248671330	2975	2970	2975	2970	639
338	20240227	145300	1246773470	2970	2960	2970	2960	4854
339	20240227	145200	1232390235	2950	2950	2950	2950	105
340	20240227	145100	1232080485	2950	2950	2950	2950	160
341	20240227	145000	1231608485	2960	2960	2960	2960	50
342	20240227	144900	1231460485	2955	2950	2955	2950	2420
343	20240227	144800	1224314385	2950	2950	2950	2950	0
344	20240227	144700	1224314385	2950	2950	2950	2950	0
345	20240227	144600	1224314385	2950	2935	2950	2935	853
346	20240227	144500	1221798050	2935	2935	2935	2935	22
347	20240227	144400	1221733480	2950	2950	2950	2950	7
348	20240227	144300	1221712830	2935	2945	2945	2935	1231
349	20240227	144200	1218095160	2945	2945	2945	2945	53
350	20240227	144100	1217939075	2945	2945	2945	2945	12162
351	20240227	144000	1182121985	2945	2945	2945	2945	134
352	20240227	143900	1181727355	2945	2950	2950	2945	108
353	20240227	143800	1181408795	2945	2945	2945	2945	1
354	20240227	143700	1181405850	2955	2950	2955	2950	699
355	20240227	143600	1179341800	2950	2950	2950	2950	120
356	20240227	143500	1178987800	2950	2950	2950	2950	104
357	20240227	143400	1178681000	2950	2950	2950	2950	17
358	20240227	143300	1178630850	2950	2955	2955	2950	2002
359	20240227	143200	1172724940	2950	2950	2950	2950	230
360	20240227	143100	1172046440	2950	2950	2950	2950	2000
361	20240227	143000	1166146440	2955	2955	2955	2950	38
362	20240227	142900	1166034220	2955	2955	2955	2955	9
363	20240227	142800	1166007625	2955	2955	2955	2955	280
364	20240227	142700	1165180225	2950	2955	2955	2950	757
365	20240227	142600	1162943475	2955	2955	2955	2955	0
366	20240227	142500	1162943475	2955	2950	2955	2950	301
367	20240227	142400	1162054025	2955	2955	2955	2955	212
368	20240227	142300	1161427565	2955	2955	2955	2955	23
369	20240227	142200	1161359600	2950	2955	2955	2950	104
370	20240227	142100	1161052290	2955	2955	2955	2955	3
371	20240227	142000	1161043425	2955	2955	2955	2950	641
372	20240227	141900	1159150115	2950	2950	2950	2950	693
373	20240227	141800	1157105765	2955	2960	2965	2955	2351
374	20240227	141700	1150153490	2960	2960	2960	2955	1296
375	20240227	141600	1146317335	2960	2960	2960	2960	501
376	20240227	141500	1144834375	2965	2965	2965	2965	0
377	20240227	141400	1144834375	2965	2965	2965	2965	27
378	20240227	141300	1144754320	2950	2965	2965	2950	910
379	20240227	141200	1142067690	2950	2955	2965	2950	2404
380	20240227	141100	1134975375	2950	2955	2955	2950	111
381	20240227	141000	1134647620	2960	2960	2960	2960	0
382	20240227	140900	1134647620	2960	2960	2960	2950	1450
383	20240227	140800	1130360600	2960	2955	2960	2955	330
384	20240227	140700	1129383925	2955	2955	2955	2955	30
385	20240227	140600	1129295275	2965	2965	2965	2965	1100
386	20240227	140500	1126033775	2960	2960	2960	2960	746
387	20240227	140400	1123825615	2960	2960	2960	2960	488
388	20240227	140300	1122381135	2965	2970	2970	2965	3424
389	20240227	140200	1112228800	2965	2965	2970	2965	2423
390	20240227	140100	1105044600	2965	2965	2965	2965	5
391	20240227	140000	1105029775	2965	2960	2965	2960	3110
392	20240227	135900	1095814125	2960	2960	2965	2960	1110
393	20240227	135800	1092527975	2960	2960	2960	2960	382
394	20240227	135700	1091397255	2945	2955	2955	2945	1231
395	20240227	135600	1087770275	2955	2950	2955	2950	430
396	20240227	135500	1086499875	2950	2950	2950	2950	16
397	20240227	135400	1086452675	2950	2950	2950	2950	340
398	20240227	135300	1085449675	2950	2950	2950	2950	103
399	20240227	135200	1085145825	2950	2950	2950	2950	0
400	20240227	135100	1085145825	2950	2950	2950	2950	110
401	20240227	135000	1084821325	2950	2955	2955	2950	8
402	20240227	134900	1084797720	2955	2955	2955	2945	121
403	20240227	134800	1084440350	2945	2945	2945	2945	0
404	20240227	134700	1084440350	2945	2945	2945	2945	1
405	20240227	134600	1084437405	2945	2945	2945	2945	20
406	20240227	134500	1084378505	2945	2945	2945	2945	0
407	20240227	134400	1084378505	2945	2945	2945	2945	50
408	20240227	134300	1084231255	2945	2945	2945	2945	0
409	20240227	134200	1084231255	2945	2950	2950	2945	89
410	20240227	134100	1083969140	2955	2955	2955	2955	0
411	20240227	134000	1083969140	2955	2955	2955	2955	0
412	20240227	133900	1083969140	2955	2955	2955	2955	185
413	20240227	133800	1083422465	2950	2950	2950	2950	1000
414	20240227	133700	1080472465	2950	2950	2950	2950	641
415	20240227	133600	1078581515	2945	2945	2945	2945	2
416	20240227	133500	1078575625	2955	2955	2955	2955	67
417	20240227	133400	1078377640	2955	2955	2955	2955	160
418	20240227	133300	1077904840	2955	2955	2955	2955	20
419	20240227	133200	1077845740	2955	2955	2955	2955	0
420	20240227	133100	1077845740	2955	2955	2955	2955	0
421	20240227	133000	1077845740	2955	2955	2955	2955	0
422	20240227	132900	1077845740	2955	2955	2955	2955	1
423	20240227	132800	1077842785	2940	2945	2950	2940	913
424	20240227	132700	1075149985	2960	2960	2960	2960	0
425	20240227	132600	1075149985	2960	2960	2960	2960	0
426	20240227	132500	1075149985	2960	2960	2960	2960	0
427	20240227	132400	1075149985	2960	2960	2960	2960	0
428	20240227	132300	1075149985	2960	2960	2960	2960	0
429	20240227	132200	1075149985	2960	2945	2960	2945	401
430	20240227	132100	1073968755	2945	2950	2950	2945	211
431	20240227	132000	1073346310	2960	2955	2960	2955	301
432	20240227	131900	1072456850	2950	2955	2955	2950	1201
433	20240227	131800	1068909400	2955	2955	2955	2955	82
434	20240227	131700	1068667090	2960	2965	2965	2960	948
435	20240227	131600	1065860860	2965	2960	2965	2960	794
436	20240227	131500	1063510110	2960	2960	2960	2960	10
437	20240227	131400	1063480510	2960	2960	2960	2960	13
438	20240227	131300	1063442030	2960	2960	2960	2960	0
439	20240227	131200	1063442030	2960	2960	2960	2950	1037
440	20240227	131100	1060382370	2955	2955	2955	2955	4648
441	20240227	131000	1046647530	2950	2950	2950	2950	526
442	20240227	130900	1045095830	2955	2955	2955	2955	1033
443	20240227	130800	1042043315	2945	2945	2945	2945	0
444	20240227	130700	1042043315	2945	2950	2950	2945	195
445	20240227	130600	1041468540	2955	2955	2955	2955	0
446	20240227	130500	1041468540	2955	2955	2955	2945	1294
447	20240227	130400	1037646120	2960	2960	2960	2960	2
448	20240227	130300	1037640200	2960	2960	2960	2960	0
449	20240227	130200	1037640200	2960	2955	2960	2955	184
450	20240227	130100	1037096430	2955	2955	2955	2955	1
451	20240227	130000	1037093475	2945	2945	2945	2945	0
452	20240227	125900	1037093475	2945	2945	2945	2945	0
453	20240227	125800	1037093475	2945	2945	2945	2945	0
454	20240227	125700	1037093475	2945	2945	2945	2945	326
455	20240227	125600	1036133405	2940	2940	2940	2940	342
456	20240227	125500	1035127925	2940	2940	2940	2940	1
457	20240227	125400	1035124985	2940	2940	2940	2940	0
458	20240227	125300	1035124985	2940	2940	2940	2940	600
459	20240227	125200	1033360985	2945	2945	2945	2945	653
460	20240227	125100	1031437900	2945	2945	2945	2945	1
461	20240227	125000	1031434955	2950	2950	2950	2950	0
462	20240227	124900	1031434955	2950	2955	2955	2950	900
463	20240227	124800	1028779455	2955	2960	2960	2955	500
464	20240227	124700	1027299955	2960	2960	2960	2960	501
465	20240227	124600	1025816995	2955	2955	2955	2955	1036
466	20240227	124500	1022755615	2960	2960	2960	2960	0
467	20240227	124400	1022755615	2960	2960	2960	2960	3
468	20240227	124300	1022746735	2960	2960	2960	2960	35
469	20240227	124200	1022643135	2960	2950	2960	2950	2050
470	20240227	124100	1016585955	2950	2950	2950	2950	400
471	20240227	124000	1015405955	2950	2945	2950	2945	283
472	20240227	123900	1014572515	2950	2950	2950	2950	0
473	20240227	123800	1014572515	2950	2945	2950	2945	4647
474	20240227	123700	1000877115	2950	2950	2950	2950	50
475	20240227	123600	1000729615	2945	2950	2950	2945	261
476	20240227	123500	999960630	2950	2950	2950	2950	3
477	20240227	123400	999951780	2950	2950	2950	2935	10
478	20240227	123300	999922325	2950	2950	2950	2950	0
479	20240227	123200	999922325	2950	2950	2950	2950	10
480	20240227	123100	999892825	2950	2950	2950	2950	3
481	20240227	123000	999883975	2950	2950	2950	2945	402
482	20240227	122900	998698575	2945	2945	2945	2915	3721
483	20240227	122800	987815470	2945	2945	2945	2945	0
484	20240227	122700	987815470	2945	2945	2945	2945	0
485	20240227	122600	987815470	2945	2935	2945	2935	9723
486	20240227	122500	959227750	2935	2935	2935	2935	0
487	20240227	122400	959227750	2935	2935	2935	2935	0
488	20240227	122300	959227750	2935	2935	2935	2935	214
489	20240227	122200	958599660	2935	2930	2935	2930	2000
490	20240227	122100	952729760	2910	2910	2910	2910	1
491	20240227	122000	952726850	2910	2910	2910	2910	30
492	20240227	121900	952639550	2910	2910	2910	2910	150
493	20240227	121800	952203050	2910	2910	2910	2910	350
494	20240227	121700	951184550	2935	2935	2935	2935	0
495	20240227	121600	951184550	2935	2935	2935	2935	0
496	20240227	121500	951184550	2935	2935	2935	2935	0
497	20240227	121400	951184550	2935	2935	2935	2935	67
498	20240227	121300	950987905	2935	2930	2935	2930	1200
499	20240227	121200	947467905	2930	2930	2930	2920	1062
500	20240227	121100	944356535	2930	2930	2930	2930	0
501	20240227	121000	944356535	2930	2930	2930	2930	0
502	20240227	120900	944356535	2930	2930	2930	2930	1
503	20240227	120800	944353605	2930	2930	2930	2930	1011
504	20240227	120700	941391375	2930	2930	2930	2930	1
505	20240227	120600	941388445	2925	2925	2925	2925	1379
506	20240227	120500	937354870	2925	2910	2925	2910	673
507	20240227	120400	935388280	2920	2920	2920	2920	0
508	20240227	120300	935388280	2920	2905	2920	2905	172
509	20240227	120200	934886055	2925	2925	2925	2925	1
510	20240227	120100	934883130	2910	2910	2910	2910	5501
511	20240227	120000	918875220	2925	2925	2925	2925	1
512	20240227	115900	918872295	2920	2920	2920	2920	612
513	20240227	115800	917085255	2910	2910	2910	2910	1286
514	20240227	115700	913342995	2910	2910	2910	2910	1
515	20240227	115600	913340085	2920	2920	2920	2920	0
516	20240227	115500	913340085	2920	2920	2920	2920	21
517	20240227	115400	913278765	2915	2915	2915	2915	1
518	20240227	115300	913275850	2900	2925	2925	2895	6284
519	20240227	115200	895038420	2930	2925	2930	2925	4
520	20240227	115100	895026715	2930	2925	2930	2925	24
521	20240227	115000	894956510	2930	2925	2930	2925	73
522	20240227	114900	894742705	2930	2925	2930	2925	52
523	20240227	114800	894590600	2930	2925	2930	2925	401
524	20240227	114700	893417670	2910	2910	2910	2910	1010
525	20240227	114600	890478570	2925	2910	2925	2910	2
526	20240227	114500	890472735	2925	2920	2925	2920	3
527	20240227	114400	890463970	2910	2930	2930	2910	141
528	20240227	114300	890052240	2930	2925	2930	2925	8
529	20240227	114200	890028825	2920	2920	2920	2920	3
530	20240227	114100	890020065	2930	2930	2935	2930	3565
531	20240227	114000	879559380	2930	2930	2930	2930	2
532	20240227	113900	879553520	2900	2920	2935	2900	1227
533	20240227	113800	875971365	2935	2910	2935	2900	5253
534	20240227	113700	860643790	2900	2915	2915	2900	3329
535	20240227	113600	850973890	2935	2925	2935	2925	1329
536	20240227	113500	847086375	2910	2930	2935	2910	3566
537	20240227	113400	836629795	2930	2920	2930	2910	4483
538	20240227	113300	823529045	2910	2920	2920	2910	75
539	20240227	113200	823310295	2920	2905	2920	2905	3034
540	20240227	113100	814460500	2915	2920	2920	2915	865
541	20240227	113000	811934715	2920	2905	2920	2905	3937
542	20240227	112900	800477700	2905	2905	2905	2905	1385
543	20240227	112800	796454275	2910	2900	2910	2900	600
544	20240227	112700	794711270	2900	2900	2905	2900	622
545	20240227	112600	792907365	2895	2910	2910	2895	1290
546	20240227	112500	789172800	2910	2890	2910	2885	1001
547	20240227	112400	786284745	2880	2905	2905	2880	53516
548	20240227	112300	631622425	2905	2910	2910	2905	6000
549	20240227	112200	614186915	2925	2915	2925	2905	667
550	20240227	112100	612244135	2910	2915	2915	2910	4005
551	20240227	112000	600579095	2915	2920	2920	2915	349
552	20240227	111900	599560365	2920	2925	2925	2920	2080
553	20240227	111800	593485860	2925	2925	2925	2925	0
554	20240227	111700	593485860	2925	2925	2925	2925	0
555	20240227	111600	593485860	2925	2925	2925	2925	0
556	20240227	111500	593485860	2925	2925	2925	2925	0
557	20240227	111400	593485860	2925	2930	2930	2925	120
558	20240227	111300	593134745	2940	2940	2940	2940	0
559	20240227	111200	593134745	2940	2940	2940	2940	2
560	20240227	111100	593128865	2930	2930	2930	2925	367
561	20240227	111000	592055220	2930	2930	2930	2930	900
562	20240227	110900	589418220	2930	2930	2930	2930	0
563	20240227	110800	589418220	2930	2930	2930	2930	15
564	20240227	110700	589374270	2930	2930	2930	2930	29
565	20240227	110600	589289300	2930	2930	2930	2930	114
566	20240227	110500	588955280	2940	2940	2940	2940	15
567	20240227	110400	588911180	2940	2940	2940	2940	101
568	20240227	110300	588614240	2935	2935	2935	2935	45
569	20240227	110200	588482165	2935	2935	2935	2935	0
570	20240227	110100	588482165	2935	2930	2935	2925	2166
571	20240227	110000	582141120	2925	2910	2925	2910	334
572	20240227	105900	581164230	2910	2915	2915	2910	120
573	20240227	105800	580814780	2925	2925	2930	2915	3849
574	20240227	105700	569592880	2925	2925	2925	2925	1
575	20240227	105600	569589955	2930	2930	2930	2930	1
576	20240227	105500	569587025	2915	2920	2920	2915	3164
577	20240227	105400	560363230	2920	2920	2920	2920	50
578	20240227	105300	560217230	2930	2930	2930	2930	3
579	20240227	105200	560208440	2910	2915	2915	2910	920
580	20240227	105100	557526740	2910	2915	2930	2910	707
581	20240227	105000	555465850	2915	2930	2940	2910	11202
582	20240227	104900	522793955	2925	2925	2925	2925	4
583	20240227	104800	522782255	2925	2930	2930	2925	2005
584	20240227	104700	516917605	2930	2930	2930	2930	144
585	20240227	104600	516495685	2930	2930	2930	2930	20
586	20240227	104500	516437085	2940	2940	2940	2940	15
587	20240227	104400	516392985	2940	2940	2940	2940	0
588	20240227	104300	516392985	2940	2935	2940	2930	1201
589	20240227	104200	512874035	2945	2945	2945	2945	0
590	20240227	104100	512874035	2945	2945	2945	2945	0
591	20240227	104000	512874035	2945	2930	2945	2925	81
592	20240227	103900	512637040	2945	2945	2945	2945	0
593	20240227	103800	512637040	2945	2945	2945	2945	23
594	20240227	103700	512569305	2950	2940	2950	2940	5207
595	20240227	103600	497260715	2940	2925	2940	2925	2122
596	20240227	103500	491045585	2925	2925	2925	2925	306
597	20240227	103400	490150535	2930	2930	2930	2930	1
598	20240227	103300	490147605	2925	2925	2925	2925	1
599	20240227	103200	490144680	2925	2925	2925	2925	1150
600	20240227	103100	486780930	2930	2925	2930	2925	152
601	20240227	103000	486336320	2930	2930	2930	2930	2
602	20240227	102900	486330460	2925	2925	2925	2925	75
603	20240227	102800	486111085	2925	2925	2925	2925	3528
604	20240227	102700	475791685	2930	2925	2930	2925	2032
605	20240227	102600	469848075	2930	2925	2930	2925	321
606	20240227	102500	468909145	2925	2930	2930	2925	2021
607	20240227	102400	462991550	2930	2940	2940	2930	2729
608	20240227	102300	454993055	2945	2945	2945	2945	0
609	20240227	102200	454993055	2945	2945	2945	2945	801
610	20240227	102100	452634110	2940	2935	2940	2935	1558
611	20240227	102000	448053790	2935	2935	2940	2935	288
612	20240227	101900	447208505	2935	2935	2935	2935	40
613	20240227	101800	447091105	2935	2930	2935	2930	1683
614	20240227	101700	442156500	2940	2930	2940	2930	1751
615	20240227	101600	437025810	2935	2935	2935	2930	2202
616	20240227	101500	430567950	2935	2935	2935	2925	865
617	20240227	101400	428029725	2935	2935	2935	2935	23
618	20240227	101300	427962220	2940	2940	2940	2940	20
619	20240227	101200	427903420	2935	2930	2935	2930	1776
620	20240227	101100	422696715	2930	2925	2930	2925	8400
621	20240227	101000	398108550	2925	2925	2925	2925	1966
622	20240227	100900	392358000	2925	2930	2930	2925	436
623	20240227	100800	391082450	2930	2930	2940	2930	1261
624	20240227	100700	387387710	2930	2930	2930	2930	300
625	20240227	100600	386508710	2940	2940	2940	2940	0
626	20240227	100500	386508710	2940	2940	2940	2940	0
627	20240227	100400	386508710	2940	2930	2940	2930	198
628	20240227	100300	385928050	2930	2930	2945	2930	224
629	20240227	100200	385271715	2945	2945	2945	2930	554
630	20240227	100100	383645600	2945	2945	2945	2945	100
631	20240227	100000	383351100	2945	2945	2945	2945	100
632	20240227	095900	383056600	2945	2950	2955	2945	3163
633	20240227	095800	373726245	2945	2945	2945	2945	28
634	20240227	095700	373643785	2945	2930	2945	2930	1239
635	20240227	095600	370008745	2930	2940	2945	2930	945
636	20240227	095500	367235445	2925	2925	2925	2925	5
637	20240227	095400	367220820	2940	2935	2940	2925	158
638	20240227	095300	366758420	2925	2930	2935	2925	1904
639	20240227	095200	361174735	2930	2930	2930	2925	1393
640	20240227	095100	357094005	2930	2930	2935	2930	62
641	20240227	095000	356912340	2930	2930	2935	2930	195
642	20240227	094900	356340980	2925	2925	2925	2925	477
643	20240227	094800	354945755	2925	2935	2935	2925	2400
644	20240227	094700	347922750	2940	2940	2940	2940	0
645	20240227	094600	347922750	2940	2930	2940	2930	1783
646	20240227	094500	342691550	2930	2925	2930	2925	2158
647	20240227	094400	336377110	2925	2930	2930	2925	2118
648	20240227	094300	330177370	2930	2925	2930	2925	2371
649	20240227	094200	323235410	2930	2920	2935	2920	77
650	20240227	094100	323009760	2940	2935	2940	2920	15388
651	20240227	094000	277982315	2935	2935	2940	2935	731
652	20240227	093900	275836825	2940	2940	2940	2940	16
653	20240227	093800	275789785	2940	2940	2940	2940	109
654	20240227	093700	275469325	2945	2945	2945	2945	0
655	20240227	093600	275469325	2945	2930	2945	2930	2210
656	20240227	093500	268986375	2945	2935	2945	2930	4141
657	20240227	093400	256840690	2940	2935	2940	2935	2272
658	20240227	093300	250172320	2945	2935	2945	2930	2133
659	20240227	093200	243911745	2945	2945	2945	2945	10
660	20240227	093100	243882295	2935	2935	2945	2935	992
661	20240227	093000	240970765	2935	2935	2935	2935	200
662	20240227	092900	240383765	2935	2940	2940	2935	471
663	20240227	092800	239001330	2950	2935	2950	2930	9720
664	20240227	092700	210452365	2935	2935	2935	2935	4010
665	20240227	092600	198683015	2935	2935	2935	2935	1773
666	20240227	092500	193479260	2935	2935	2935	2935	2339
667	20240227	092400	186614295	2935	2940	2940	2935	1234
668	20240227	092300	182986355	2940	2940	2940	2940	2100
669	20240227	092200	176812355	2940	2940	2940	2940	743
670	20240227	092100	174627935	2940	2940	2940	2935	693
671	20240227	092000	172592375	2935	2945	2945	2935	1446
672	20240227	091900	168339215	2940	2940	2945	2940	2101
673	20240227	091800	162162245	2940	2945	2945	2940	1199
674	20240227	091700	158636390	2945	2945	2945	2945	631
675	20240227	091600	156778095	2955	2960	2960	2945	341
676	20240227	091500	155773665	2955	2940	2955	2935	7677
677	20240227	091400	133131855	2950	2950	2950	2935	756
678	20240227	091300	130911430	2950	2965	2965	2935	7837
679	20240227	091200	107850290	2965	2965	2965	2965	226
680	20240227	091100	107180200	2970	2955	2970	2945	5112
681	20240227	091000	92091880	2975	2960	2975	2950	5297
682	20240227	090900	76448055	2960	2960	2980	2960	1099
683	20240227	090800	73183395	2955	2960	2960	2955	1125
684	20240227	090700	69858895	2970	2950	2970	2950	138
685	20240227	090600	69449855	2970	2950	2970	2945	1793
686	20240227	090500	64163725	2950	2950	2955	2950	3460
687	20240227	090400	53956660	2950	2955	2955	2950	5314
688	20240227	090300	38276760	2955	2960	2970	2955	1259
689	20240227	090200	34553290	2970	2955	2970	2955	995
690	20240227	090100	31611975	2955	2970	2970	2955	4013
691	20240227	090000	19737710	2970	2970	2990	2960	6646