KissMeData/201490/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203200	433140810	2925	2925	2925	2925	4764
3	20240227	203100	433140810	2925	2925	2925	2925	0
4	20240227	203000	433140810	2925	2925	2925	2925	0
5	20240227	202900	433140810	2925	2925	2925	2925	0
6	20240227	202800	433140810	2925	2925	2925	2925	0
7	20240227	202700	433140810	2925	2925	2925	2925	0
8	20240227	202600	433140810	2925	2925	2925	2925	0
9	20240227	202500	433140810	2925	2925	2925	2925	0
10	20240227	202400	433140810	2925	2925	2925	2925	0
11	20240227	202300	433140810	2925	2925	2925	2925	0
12	20240227	202200	433140810	2925	2925	2925	2925	0
13	20240227	202100	433140810	2925	2925	2925	2925	0
14	20240227	202000	433140810	2925	2925	2925	2925	0
15	20240227	201900	433140810	2925	2925	2925	2925	0
16	20240227	201800	433140810	2925	2925	2925	2925	0
17	20240227	201700	433140810	2925	2925	2925	2925	0
18	20240227	201600	433140810	2925	2925	2925	2925	0
19	20240227	201500	433140810	2925	2925	2925	2925	0
20	20240227	201400	433140810	2925	2925	2925	2925	0
21	20240227	201300	433140810	2925	2925	2925	2925	0
22	20240227	201200	433140810	2925	2925	2925	2925	0
23	20240227	201100	433140810	2925	2925	2925	2925	0
24	20240227	201000	433140810	2925	2925	2925	2925	0
25	20240227	200900	433140810	2925	2925	2925	2925	0
26	20240227	200800	433140810	2925	2925	2925	2925	0
27	20240227	200700	433140810	2925	2925	2925	2925	0
28	20240227	200600	433140810	2925	2925	2925	2925	0
29	20240227	200500	433140810	2925	2925	2925	2925	0
30	20240227	200400	433140810	2925	2925	2925	2925	0
31	20240227	200300	433140810	2925	2925	2925	2925	0
32	20240227	200200	433140810	2925	2925	2925	2925	4764
33	20240227	200100	433140810	2925	2925	2925	2925	0
34	20240227	200000	433140810	2925	2925	2925	2925	0
35	20240227	195900	433140810	2925	2925	2925	2925	0
36	20240227	195800	433140810	2925	2925	2925	2925	0
37	20240227	195700	433140810	2925	2925	2925	2925	0
38	20240227	195600	433140810	2925	2925	2925	2925	0
39	20240227	195500	433140810	2925	2925	2925	2925	0
40	20240227	195400	433140810	2925	2925	2925	2925	0
41	20240227	195300	433140810	2925	2925	2925	2925	0
42	20240227	195200	433140810	2925	2925	2925	2925	0
43	20240227	195100	433140810	2925	2925	2925	2925	0
44	20240227	195000	433140810	2925	2925	2925	2925	0
45	20240227	194900	433140810	2925	2925	2925	2925	0
46	20240227	194800	433140810	2925	2925	2925	2925	0
47	20240227	194700	433140810	2925	2925	2925	2925	0
48	20240227	194600	433140810	2925	2925	2925	2925	0
49	20240227	194500	433140810	2925	2925	2925	2925	0
50	20240227	194400	433140810	2925	2925	2925	2925	0
51	20240227	194300	433140810	2925	2925	2925	2925	0
52	20240227	194200	433140810	2925	2925	2925	2925	0
53	20240227	194100	433140810	2925	2925	2925	2925	0
54	20240227	194000	433140810	2925	2925	2925	2925	0
55	20240227	193900	433140810	2925	2925	2925	2925	0
56	20240227	193800	433140810	2925	2925	2925	2925	0
57	20240227	193700	433140810	2925	2925	2925	2925	0
58	20240227	193600	433140810	2925	2925	2925	2925	0
59	20240227	193500	433140810	2925	2925	2925	2925	0
60	20240227	193400	433140810	2925	2925	2925	2925	0
61	20240227	193300	433140810	2925	2925	2925	2925	0
62	20240227	193200	433140810	2925	2925	2925	2925	4764
63	20240227	193100	433140810	2925	2925	2925	2925	0
64	20240227	193000	433140810	2925	2925	2925	2925	0
65	20240227	192900	433140810	2925	2925	2925	2925	0
66	20240227	192800	433140810	2925	2925	2925	2925	0
67	20240227	192700	433140810	2925	2925	2925	2925	0
68	20240227	192600	433140810	2925	2925	2925	2925	0
69	20240227	192500	433140810	2925	2925	2925	2925	0
70	20240227	192400	433140810	2925	2925	2925	2925	0
71	20240227	192300	433140810	2925	2925	2925	2925	0
72	20240227	192200	433140810	2925	2925	2925	2925	0
73	20240227	192100	433140810	2925	2925	2925	2925	0
74	20240227	192000	433140810	2925	2925	2925	2925	0
75	20240227	191900	433140810	2925	2925	2925	2925	0
76	20240227	191800	433140810	2925	2925	2925	2925	0
77	20240227	191700	433140810	2925	2925	2925	2925	0
78	20240227	191600	433140810	2925	2925	2925	2925	0
79	20240227	191500	433140810	2925	2925	2925	2925	0
80	20240227	191400	433140810	2925	2925	2925	2925	0
81	20240227	191300	433140810	2925	2925	2925	2925	0
82	20240227	191200	433140810	2925	2925	2925	2925	0
83	20240227	191100	433140810	2925	2925	2925	2925	0
84	20240227	191000	433140810	2925	2925	2925	2925	0
85	20240227	190900	433140810	2925	2925	2925	2925	0
86	20240227	190800	433140810	2925	2925	2925	2925	0
87	20240227	190700	433140810	2925	2925	2925	2925	0
88	20240227	190600	433140810	2925	2925	2925	2925	0
89	20240227	190500	433140810	2925	2925	2925	2925	0
90	20240227	190400	433140810	2925	2925	2925	2925	0
91	20240227	190300	433140810	2925	2925	2925	2925	0
92	20240227	190200	433140810	2925	2925	2925	2925	4764
93	20240227	190100	433140810	2925	2925	2925	2925	0
94	20240227	190000	433140810	2925	2925	2925	2925	0
95	20240227	185900	433140810	2925	2925	2925	2925	0
96	20240227	185800	433140810	2925	2925	2925	2925	0
97	20240227	185700	433140810	2925	2925	2925	2925	0
98	20240227	185600	433140810	2925	2925	2925	2925	0
99	20240227	185500	433140810	2925	2925	2925	2925	0
100	20240227	185400	433140810	2925	2925	2925	2925	0
101	20240227	185300	433140810	2925	2925	2925	2925	0
102	20240227	185200	433140810	2925	2925	2925	2925	0
103	20240227	185100	433140810	2925	2925	2925	2925	0
104	20240227	185000	433140810	2925	2925	2925	2925	0
105	20240227	184900	433140810	2925	2925	2925	2925	0
106	20240227	184800	433140810	2925	2925	2925	2925	0
107	20240227	184700	433140810	2925	2925	2925	2925	0
108	20240227	184600	433140810	2925	2925	2925	2925	0
109	20240227	184500	433140810	2925	2925	2925	2925	0
110	20240227	184400	433140810	2925	2925	2925	2925	0
111	20240227	184300	433140810	2925	2925	2925	2925	0
112	20240227	184200	433140810	2925	2925	2925	2925	0
113	20240227	184100	433140810	2925	2925	2925	2925	0
114	20240227	184000	433140810	2925	2925	2925	2925	0
115	20240227	183900	433140810	2925	2925	2925	2925	0
116	20240227	183800	433140810	2925	2925	2925	2925	0
117	20240227	183700	433140810	2925	2925	2925	2925	0
118	20240227	183600	433140810	2925	2925	2925	2925	0
119	20240227	183500	433140810	2925	2925	2925	2925	0
120	20240227	183400	433140810	2925	2925	2925	2925	0
121	20240227	183300	433140810	2925	2925	2925	2925	0
122	20240227	183200	433140810	2925	2925	2925	2925	4764
123	20240227	183100	433140810	2925	2925	2925	2925	0
124	20240227	183000	433140810	2925	2925	2925	2925	0
125	20240227	182900	433140810	2925	2925	2925	2925	0
126	20240227	182800	433140810	2925	2925	2925	2925	0
127	20240227	182700	433140810	2925	2925	2925	2925	0
128	20240227	182600	433140810	2925	2925	2925	2925	0
129	20240227	182500	433140810	2925	2925	2925	2925	0
130	20240227	182400	433140810	2925	2925	2925	2925	0
131	20240227	182300	433140810	2925	2925	2925	2925	0
132	20240227	182200	433140810	2925	2925	2925	2925	0
133	20240227	182100	433140810	2925	2925	2925	2925	0
134	20240227	182000	433140810	2925	2925	2925	2925	0
135	20240227	181900	433140810	2925	2925	2925	2925	0
136	20240227	181800	433140810	2925	2925	2925	2925	0
137	20240227	181700	433140810	2925	2925	2925	2925	0
138	20240227	181600	433140810	2925	2925	2925	2925	0
139	20240227	181500	433140810	2925	2925	2925	2925	0
140	20240227	181400	433140810	2925	2925	2925	2925	0
141	20240227	181300	433140810	2925	2925	2925	2925	0
142	20240227	181200	433140810	2925	2925	2925	2925	0
143	20240227	181100	433140810	2925	2925	2925	2925	0
144	20240227	181000	433140810	2925	2925	2925	2925	0
145	20240227	180900	433140810	2925	2925	2925	2925	0
146	20240227	180800	433140810	2925	2925	2925	2925	0
147	20240227	180700	433140810	2925	2925	2925	2925	0
148	20240227	180600	433140810	2925	2925	2925	2925	0
149	20240227	180500	433140810	2925	2925	2925	2925	0
150	20240227	180400	433140810	2925	2925	2925	2925	0
151	20240227	180300	433140810	2925	2925	2925	2925	0
152	20240227	180200	433140810	2925	2925	2925	2925	4764
153	20240227	180100	433140810	2925	2925	2925	2925	0
154	20240227	180000	433140810	2925	2925	2925	2925	0
155	20240227	175900	433140810	2925	2925	2925	2925	0
156	20240227	175800	433140810	2925	2925	2925	2925	0
157	20240227	175700	433140810	2925	2925	2925	2925	0
158	20240227	175600	433140810	2925	2925	2925	2925	0
159	20240227	175500	433140810	2925	2925	2925	2925	0
160	20240227	175400	433140810	2925	2925	2925	2925	0
161	20240227	175300	433140810	2925	2925	2925	2925	0
162	20240227	175200	433140810	2925	2925	2925	2925	0
163	20240227	175100	433140810	2925	2925	2925	2925	0
164	20240227	175000	433140810	2925	2925	2925	2925	0
165	20240227	174900	433140810	2925	2925	2925	2925	0
166	20240227	174800	433140810	2925	2925	2925	2925	0
167	20240227	174700	433140810	2925	2925	2925	2925	0
168	20240227	174600	433140810	2925	2925	2925	2925	0
169	20240227	174500	433140810	2925	2925	2925	2925	0
170	20240227	174400	433140810	2925	2925	2925	2925	0
171	20240227	174300	433140810	2925	2925	2925	2925	0
172	20240227	174200	433140810	2925	2925	2925	2925	0
173	20240227	174100	433140810	2925	2925	2925	2925	0
174	20240227	174000	433140810	2925	2925	2925	2925	0
175	20240227	173900	433140810	2925	2925	2925	2925	0
176	20240227	173800	433140810	2925	2925	2925	2925	0
177	20240227	173700	433140810	2925	2925	2925	2925	0
178	20240227	173600	433140810	2925	2925	2925	2925	0
179	20240227	173500	433140810	2925	2925	2925	2925	0
180	20240227	173400	433140810	2925	2925	2925	2925	0
181	20240227	173300	433140810	2925	2925	2925	2925	0
182	20240227	173200	433140810	2925	2925	2925	2925	4764
183	20240227	173100	433140810	2925	2925	2925	2925	0
184	20240227	173000	433140810	2925	2925	2925	2925	0
185	20240227	172900	433140810	2925	2925	2925	2925	0
186	20240227	172800	433140810	2925	2925	2925	2925	0
187	20240227	172700	433140810	2925	2925	2925	2925	0
188	20240227	172600	433140810	2925	2925	2925	2925	0
189	20240227	172500	433140810	2925	2925	2925	2925	0
190	20240227	172400	433140810	2925	2925	2925	2925	0
191	20240227	172300	433140810	2925	2925	2925	2925	0
192	20240227	172200	433140810	2925	2925	2925	2925	0
193	20240227	172100	433140810	2925	2925	2925	2925	0
194	20240227	172000	433140810	2925	2925	2925	2925	0
195	20240227	171900	433140810	2925	2925	2925	2925	0
196	20240227	171800	433140810	2925	2925	2925	2925	0
197	20240227	171700	433140810	2925	2925	2925	2925	0
198	20240227	171600	433140810	2925	2925	2925	2925	0
199	20240227	171500	433140810	2925	2925	2925	2925	0
200	20240227	171400	433140810	2925	2925	2925	2925	0
201	20240227	171300	433140810	2925	2925	2925	2925	0
202	20240227	171200	433140810	2925	2925	2925	2925	0
203	20240227	171100	433140810	2925	2925	2925	2925	0
204	20240227	171000	433140810	2925	2925	2925	2925	0
205	20240227	170900	433140810	2925	2925	2925	2925	0
206	20240227	170800	433140810	2925	2925	2925	2925	0
207	20240227	170700	433140810	2925	2925	2925	2925	0
208	20240227	170600	433140810	2925	2925	2925	2925	0
209	20240227	170500	433140810	2925	2925	2925	2925	0
210	20240227	170400	433140810	2925	2925	2925	2925	0
211	20240227	170300	433140810	2925	2925	2925	2925	0
212	20240227	170200	433140810	2925	2925	2925	2925	4764
213	20240227	170100	433140810	2925	2925	2925	2925	0
214	20240227	170000	433140810	2925	2925	2925	2925	0
215	20240227	165900	433140810	2925	2925	2925	2925	0
216	20240227	165800	433140810	2925	2925	2925	2925	0
217	20240227	165700	433140810	2925	2925	2925	2925	0
218	20240227	165600	433140810	2925	2925	2925	2925	0
219	20240227	165500	433140810	2925	2925	2925	2925	0
220	20240227	165400	433140810	2925	2925	2925	2925	0
221	20240227	165300	433140810	2925	2925	2925	2925	0
222	20240227	165200	433140810	2925	2925	2925	2925	0
223	20240227	165100	433140810	2925	2925	2925	2925	0
224	20240227	165000	433140810	2925	2925	2925	2925	0
225	20240227	164900	433140810	2925	2925	2925	2925	0
226	20240227	164800	433140810	2925	2925	2925	2925	0
227	20240227	164700	433140810	2925	2925	2925	2925	0
228	20240227	164600	433140810	2925	2925	2925	2925	0
229	20240227	164500	433140810	2925	2925	2925	2925	0
230	20240227	164400	433140810	2925	2925	2925	2925	0
231	20240227	164300	433140810	2925	2925	2925	2925	0
232	20240227	164200	433140810	2925	2925	2925	2925	0
233	20240227	164100	433140810	2925	2925	2925	2925	0
234	20240227	164000	433140810	2925	2925	2925	2925	0
235	20240227	163900	433140810	2925	2925	2925	2925	0
236	20240227	163800	433140810	2925	2925	2925	2925	0
237	20240227	163700	433140810	2925	2925	2925	2925	0
238	20240227	163600	433140810	2925	2925	2925	2925	0
239	20240227	163500	433140810	2925	2925	2925	2925	0
240	20240227	163400	433140810	2925	2925	2925	2925	0
241	20240227	163300	433140810	2925	2925	2925	2925	0
242	20240227	163200	433140810	2925	2925	2925	2925	4764
243	20240227	163100	433140810	2925	2925	2925	2925	0
244	20240227	163000	433140810	2925	2925	2925	2925	0
245	20240227	162900	433140810	2925	2925	2925	2925	0
246	20240227	162800	433140810	2925	2925	2925	2925	0
247	20240227	162700	433140810	2925	2925	2925	2925	0
248	20240227	162600	433140810	2925	2925	2925	2925	0
249	20240227	162500	433140810	2925	2925	2925	2925	0
250	20240227	162400	433140810	2925	2925	2925	2925	0
251	20240227	162300	433140810	2925	2925	2925	2925	0
252	20240227	162200	433140810	2925	2925	2925	2925	0
253	20240227	162100	433140810	2925	2925	2925	2925	0
254	20240227	162000	433140810	2925	2925	2925	2925	0
255	20240227	161900	433140810	2925	2925	2925	2925	0
256	20240227	161800	433140810	2925	2925	2925	2925	0
257	20240227	161700	433140810	2925	2925	2925	2925	0
258	20240227	161600	433140810	2925	2925	2925	2925	0
259	20240227	161500	433140810	2925	2925	2925	2925	0
260	20240227	161400	433140810	2925	2925	2925	2925	0
261	20240227	161300	433140810	2925	2925	2925	2925	0
262	20240227	161200	433140810	2925	2925	2925	2925	0
263	20240227	161100	433140810	2925	2925	2925	2925	0
264	20240227	161000	433140810	2925	2925	2925	2925	0
265	20240227	160900	433140810	2925	2925	2925	2925	0
266	20240227	160800	433140810	2925	2925	2925	2925	0
267	20240227	160700	433140810	2925	2925	2925	2925	0
268	20240227	160600	433140810	2925	2925	2925	2925	0
269	20240227	160500	433140810	2925	2925	2925	2925	0
270	20240227	160400	433140810	2925	2925	2925	2925	0
271	20240227	160300	433140810	2925	2925	2925	2925	0
272	20240227	160200	433140810	2925	2925	2925	2925	4764
273	20240227	160100	433140810	2925	2925	2925	2925	0
274	20240227	160000	433140810	2925	2925	2925	2925	0
275	20240227	155900	433140810	2925	2925	2925	2925	0
276	20240227	155800	433140810	2925	2925	2925	2925	0
277	20240227	155700	433140810	2925	2925	2925	2925	0
278	20240227	155600	433140810	2925	2925	2925	2925	0
279	20240227	155500	433140810	2925	2925	2925	2925	0
280	20240227	155400	433140810	2925	2925	2925	2925	0
281	20240227	155300	433140810	2925	2925	2925	2925	0
282	20240227	155200	433140810	2925	2925	2925	2925	0
283	20240227	155100	433140810	2925	2925	2925	2925	0
284	20240227	155000	433140810	2925	2925	2925	2925	0
285	20240227	154900	433140810	2925	2925	2925	2925	0
286	20240227	154800	433140810	2925	2925	2925	2925	0
287	20240227	154700	433140810	2925	2925	2925	2925	0
288	20240227	154600	433140810	2925	2925	2925	2925	0
289	20240227	154500	433140810	2925	2925	2925	2925	0
290	20240227	154400	433140810	2925	2925	2925	2925	0
291	20240227	154300	433140810	2925	2925	2925	2925	0
292	20240227	154200	433140810	2925	2925	2925	2925	0
293	20240227	154100	433140810	2925	2925	2925	2925	0
294	20240227	154000	433140810	2925	2925	2925	2925	0
295	20240227	153900	433140810	2925	2925	2925	2925	0
296	20240227	153800	433140810	2925	2925	2925	2925	0
297	20240227	153700	433140810	2925	2925	2925	2925	0
298	20240227	153600	433140810	2925	2925	2925	2925	0
299	20240227	153500	433140810	2925	2925	2925	2925	0
300	20240227	153400	433140810	2925	2925	2925	2925	0
301	20240227	153300	433140810	2925	2925	2925	2925	0
302	20240227	153200	433140810	2925	2925	2925	2925	4764
303	20240227	153100	433140810	2925	2925	2925	2925	0
304	20240227	153000	433140810	2925	2925	2925	2925	4764
305	20240227	152900	419206110	2940	2940	2940	2940	0
306	20240227	152800	419206110	2940	2940	2940	2940	0
307	20240227	152700	419206110	2940	2940	2940	2940	0
308	20240227	152600	419206110	2940	2940	2940	2940	0
309	20240227	152500	419206110	2940	2940	2940	2940	0
310	20240227	152400	419206110	2940	2940	2940	2940	0
311	20240227	152300	419206110	2940	2940	2940	2940	0
312	20240227	152200	419206110	2940	2940	2940	2940	0
313	20240227	152100	419206110	2940	2940	2940	2940	0
314	20240227	152000	419206110	2940	2940	2940	2940	0
315	20240227	151900	419206110	2940	2940	2940	2940	0
316	20240227	151800	419206110	2940	2940	2940	2940	0
317	20240227	151700	419206110	2940	2940	2940	2940	0
318	20240227	151600	419206110	2940	2940	2940	2940	10
319	20240227	151500	419176710	2940	2940	2940	2940	0
320	20240227	151400	419176710	2940	2940	2940	2940	0
321	20240227	151300	419176710	2940	2930	2940	2930	205
322	20240227	151200	418574900	2930	2930	2930	2930	1290
323	20240227	151100	414795200	2925	2930	2930	2925	1407
324	20240227	151000	410679595	2940	2940	2940	2940	0
325	20240227	150900	410679595	2940	2940	2940	2940	1
326	20240227	150800	410676655	2935	2930	2935	2930	370
327	20240227	150700	409590840	2940	2935	2940	2935	500
328	20240227	150600	408123330	2925	2930	2930	2925	277
329	20240227	150500	407311740	2930	2930	2930	2925	603
330	20240227	150400	405546950	2930	2925	2930	2925	23
331	20240227	150300	405479650	2930	2930	2930	2930	5
332	20240227	150200	405465000	2930	2930	2930	2930	0
333	20240227	150100	405465000	2930	2930	2930	2930	1
334	20240227	150000	405462070	2925	2930	2930	2925	36
335	20240227	145900	405356765	2930	2930	2930	2930	1
336	20240227	145800	405353835	2925	2925	2925	2925	3
337	20240227	145700	405345060	2925	2925	2925	2925	0
338	20240227	145600	405345060	2925	2925	2925	2925	404
339	20240227	145500	404163360	2925	2925	2925	2925	1
340	20240227	145400	404160435	2925	2925	2925	2925	0
341	20240227	145300	404160435	2925	2925	2925	2925	10
342	20240227	145200	404131185	2925	2925	2925	2925	0
343	20240227	145100	404131185	2925	2925	2925	2925	5
344	20240227	145000	404116560	2925	2925	2925	2925	36
345	20240227	144900	404011260	2925	2925	2925	2925	5
346	20240227	144800	403996635	2925	2925	2925	2925	5
347	20240227	144700	403982010	2925	2920	2925	2920	31
348	20240227	144600	403891400	2925	2925	2925	2925	7
349	20240227	144500	403870925	2920	2915	2920	2915	722
350	20240227	144400	401764555	2920	2925	2925	2920	179
351	20240227	144300	401241850	2920	2920	2920	2920	1
352	20240227	144200	401238930	2925	2925	2925	2925	0
353	20240227	144100	401238930	2925	2920	2925	2920	16
354	20240227	144000	401192205	2920	2920	2920	2920	36
355	20240227	143900	401087085	2920	2920	2920	2920	6293
356	20240227	143800	382711525	2925	2925	2925	2925	1
357	20240227	143700	382708600	2925	2925	2925	2920	4188
358	20240227	143600	370464640	2925	2935	2935	2925	7683
359	20240227	143500	347980680	2940	2940	2940	2940	1
360	20240227	143400	347977740	2940	2940	2940	2940	0
361	20240227	143300	347977740	2940	2940	2940	2940	3
362	20240227	143200	347968920	2935	2935	2935	2935	0
363	20240227	143100	347968920	2935	2935	2935	2935	0
364	20240227	143000	347968920	2935	2935	2935	2935	0
365	20240227	142900	347968920	2935	2935	2935	2935	2
366	20240227	142800	347963050	2935	2935	2935	2935	0
367	20240227	142700	347963050	2935	2935	2935	2935	0
368	20240227	142600	347963050	2935	2935	2935	2935	0
369	20240227	142500	347963050	2935	2930	2935	2930	543
370	20240227	142400	346371390	2935	2935	2935	2935	3
371	20240227	142300	346362585	2930	2930	2930	2930	0
372	20240227	142200	346362585	2930	2930	2930	2930	0
373	20240227	142100	346362585	2930	2930	2930	2930	2
374	20240227	142000	346356725	2935	2935	2935	2935	34
375	20240227	141900	346256935	2935	2935	2935	2935	0
376	20240227	141800	346256935	2935	2935	2935	2935	8
377	20240227	141700	346233455	2935	2930	2935	2930	35
378	20240227	141600	346130835	2935	2935	2935	2935	1
379	20240227	141500	346127900	2935	2935	2935	2935	0
380	20240227	141400	346127900	2935	2935	2935	2935	0
381	20240227	141300	346127900	2935	2935	2935	2935	201
382	20240227	141200	345537965	2935	2935	2935	2935	3
383	20240227	141100	345529160	2935	2935	2935	2935	1
384	20240227	141000	345526225	2935	2935	2935	2935	50
385	20240227	140900	345379475	2935	2935	2935	2935	0
386	20240227	140800	345379475	2935	2935	2935	2935	0
387	20240227	140700	345379475	2935	2935	2935	2935	170
388	20240227	140600	344880525	2935	2935	2935	2935	0
389	20240227	140500	344880525	2935	2935	2935	2935	85
390	20240227	140400	344631050	2935	2935	2935	2935	0
391	20240227	140300	344631050	2935	2935	2935	2935	0
392	20240227	140200	344631050	2935	2935	2935	2935	0
393	20240227	140100	344631050	2935	2935	2935	2935	0
394	20240227	140000	344631050	2935	2935	2935	2935	3
395	20240227	135900	344622245	2930	2930	2930	2930	17
396	20240227	135800	344572435	2940	2940	2940	2940	1
397	20240227	135700	344569495	2930	2930	2930	2930	0
398	20240227	135600	344569495	2930	2930	2930	2930	0
399	20240227	135500	344569495	2930	2935	2945	2930	50
400	20240227	135400	344422960	2935	2935	2935	2930	30
401	20240227	135300	344335015	2930	2935	2945	2930	127
402	20240227	135200	343961790	2930	2930	2930	2930	127
403	20240227	135100	343589680	2935	2935	2935	2935	0
404	20240227	135000	343589680	2935	2935	2935	2935	0
405	20240227	134900	343589680	2935	2935	2935	2935	0
406	20240227	134800	343589680	2935	2935	2935	2935	233
407	20240227	134700	342905825	2940	2940	2940	2940	2
408	20240227	134600	342899945	2945	2940	2945	2940	2
409	20240227	134500	342894060	2935	2935	2935	2935	0
410	20240227	134400	342894060	2935	2935	2935	2935	106
411	20240227	134300	342582950	2935	2935	2935	2935	0
412	20240227	134200	342582950	2935	2935	2935	2935	1
413	20240227	134100	342580015	2935	2935	2935	2935	1
414	20240227	134000	342577080	2935	2940	2940	2935	700
415	20240227	133900	340521395	2950	2950	2950	2950	200
416	20240227	133800	339931395	2940	2940	2940	2940	11
417	20240227	133700	339899055	2945	2945	2945	2945	239
418	20240227	133600	339195200	2935	2935	2935	2935	0
419	20240227	133500	339195200	2935	2935	2935	2935	0
420	20240227	133400	339195200	2935	2935	2935	2935	64
421	20240227	133300	339007360	2935	2935	2935	2935	0
422	20240227	133200	339007360	2935	2935	2935	2935	0
423	20240227	133100	339007360	2935	2935	2935	2935	0
424	20240227	133000	339007360	2935	2935	2935	2935	28
425	20240227	132900	338925180	2940	2940	2940	2940	0
426	20240227	132800	338925180	2940	2940	2940	2940	0
427	20240227	132700	338925180	2940	2940	2940	2940	0
428	20240227	132600	338925180	2940	2940	2940	2940	170
429	20240227	132500	338425380	2945	2945	2945	2945	0
430	20240227	132400	338425380	2945	2945	2945	2945	0
431	20240227	132300	338425380	2945	2945	2945	2945	8
432	20240227	132200	338401820	2945	2945	2945	2945	0
433	20240227	132100	338401820	2945	2945	2945	2945	2
434	20240227	132000	338395930	2935	2935	2935	2935	0
435	20240227	131900	338395930	2935	2935	2935	2935	127
436	20240227	131800	338023185	2935	2935	2935	2935	44
437	20240227	131700	337894045	2930	2935	2935	2930	1000
438	20240227	131600	334964040	2935	2935	2935	2935	0
439	20240227	131500	334964040	2935	2935	2935	2935	95
440	20240227	131400	334685215	2935	2935	2935	2935	0
441	20240227	131300	334685215	2935	2935	2935	2935	0
442	20240227	131200	334685215	2935	2935	2935	2935	0
443	20240227	131100	334685215	2935	2935	2935	2935	1
444	20240227	131000	334682280	2930	2930	2930	2930	0
445	20240227	130900	334682280	2930	2940	2940	2930	111
446	20240227	130800	334356515	2960	2960	2960	2960	0
447	20240227	130700	334356515	2960	2960	2960	2960	0
448	20240227	130600	334356515	2960	2960	2960	2960	0
449	20240227	130500	334356515	2960	2940	2960	2940	1000
450	20240227	130400	331410945	2930	2940	2940	2930	2
451	20240227	130300	331405075	2935	2935	2935	2935	27
452	20240227	130200	331325830	2940	2940	2940	2940	100
453	20240227	130100	331031830	2940	2940	2940	2940	10
454	20240227	130000	331002430	2940	2940	2940	2940	50
455	20240227	125900	330855430	2930	2930	2930	2930	0
456	20240227	125800	330855430	2930	2930	2930	2930	0
457	20240227	125700	330855430	2930	2930	2930	2930	0
458	20240227	125600	330855430	2930	2930	2930	2930	493
459	20240227	125500	329410940	2930	2930	2930	2930	47
460	20240227	125400	329273230	2930	2930	2930	2925	4091
461	20240227	125300	317294400	2935	2935	2935	2935	1
462	20240227	125200	317291465	2935	2930	2935	2930	917
463	20240227	125100	314604040	2935	2930	2935	2930	1524
464	20240227	125000	310131675	2935	2935	2935	2935	100
465	20240227	124900	309838175	2935	2935	2935	2935	919
466	20240227	124800	307140910	2935	2935	2935	2935	0
467	20240227	124700	307140910	2935	2935	2935	2935	530
468	20240227	124600	305585360	2940	2940	2940	2940	94
469	20240227	124500	305309000	2940	2940	2940	2940	0
470	20240227	124400	305309000	2940	2940	2940	2940	200
471	20240227	124300	304721000	2940	2940	2940	2940	600
472	20240227	124200	302957000	2940	2940	2940	2940	15
473	20240227	124100	302912900	2935	2935	2935	2935	0
474	20240227	124000	302912900	2935	2935	2935	2935	2
475	20240227	123900	302907030	2940	2940	2940	2940	0
476	20240227	123800	302907030	2940	2940	2940	2940	2
477	20240227	123700	302901150	2935	2935	2935	2935	489
478	20240227	123600	301465935	2935	2935	2935	2935	3140
479	20240227	123500	292250035	2935	2935	2935	2935	14
480	20240227	123400	292208945	2935	2935	2935	2935	0
481	20240227	123300	292208945	2935	2935	2935	2935	0
482	20240227	123200	292208945	2935	2935	2935	2935	0
483	20240227	123100	292208945	2935	2935	2935	2935	98
484	20240227	123000	291921315	2940	2940	2940	2940	0
485	20240227	122900	291921315	2940	2940	2940	2940	0
486	20240227	122800	291921315	2940	2940	2940	2940	0
487	20240227	122700	291921315	2940	2940	2940	2940	498
488	20240227	122600	290457195	2945	2945	2945	2945	0
489	20240227	122500	290457195	2945	2945	2945	2945	0
490	20240227	122400	290457195	2945	2945	2945	2945	0
491	20240227	122300	290457195	2945	2945	2945	2945	0
492	20240227	122200	290457195	2945	2945	2945	2945	1
493	20240227	122100	290454250	2940	2945	2945	2940	197
494	20240227	122000	289875045	2935	2935	2935	2935	0
495	20240227	121900	289875045	2935	2935	2935	2935	351
496	20240227	121800	288844860	2940	2940	2940	2940	0
497	20240227	121700	288844860	2940	2940	2940	2940	1000
498	20240227	121600	285904860	2940	2940	2940	2940	0
499	20240227	121500	285904860	2940	2940	2940	2940	0
500	20240227	121400	285904860	2940	2940	2940	2940	1
501	20240227	121300	285901920	2935	2935	2935	2935	0
502	20240227	121200	285901920	2935	2935	2935	2935	0
503	20240227	121100	285901920	2935	2935	2935	2935	1
504	20240227	121000	285898985	2930	2945	2945	2930	41
505	20240227	120900	285778705	2945	2940	2945	2940	104
506	20240227	120800	285472915	2940	2930	2940	2930	52
507	20240227	120700	285320495	2930	2930	2930	2930	0
508	20240227	120600	285320495	2930	2930	2930	2930	0
509	20240227	120500	285320495	2930	2930	2930	2930	6
510	20240227	120400	285302915	2930	2930	2930	2930	5
511	20240227	120300	285288265	2930	2930	2930	2930	0
512	20240227	120200	285288265	2930	2930	2930	2930	0
513	20240227	120100	285288265	2930	2930	2930	2930	40
514	20240227	120000	285171065	2930	2930	2930	2930	70
515	20240227	115900	284965965	2940	2940	2940	2940	13
516	20240227	115800	284927745	2940	2940	2940	2940	6
517	20240227	115700	284910105	2935	2935	2935	2935	0
518	20240227	115600	284910105	2935	2940	2940	2935	204
519	20240227	115500	284311350	2945	2945	2945	2945	0
520	20240227	115400	284311350	2945	2940	2945	2940	777
521	20240227	115300	282025730	2940	2940	2940	2940	531
522	20240227	115200	280464590	2940	2940	2940	2940	38
523	20240227	115100	280352870	2935	2935	2935	2935	7000
524	20240227	115000	259807870	2935	2925	2935	2925	108
525	20240227	114900	259491615	2925	2925	2925	2925	309
526	20240227	114800	258587790	2925	2925	2925	2925	230
527	20240227	114700	257915040	2925	2925	2925	2925	5
528	20240227	114600	257900415	2925	2930	2930	2925	1780
529	20240227	114500	252685340	2930	2930	2930	2930	1045
530	20240227	114400	249623490	2930	2930	2930	2930	1
531	20240227	114300	249620560	2945	2945	2945	2945	1
532	20240227	114200	249617615	2930	2930	2930	2930	12
533	20240227	114100	249582455	2945	2945	2945	2945	0
534	20240227	114000	249582455	2945	2935	2945	2935	100
535	20240227	113900	249288145	2930	2930	2930	2930	2
536	20240227	113800	249282285	2930	2930	2930	2930	3
537	20240227	113700	249273495	2930	2930	2930	2930	0
538	20240227	113600	249273495	2930	2930	2930	2930	0
539	20240227	113500	249273495	2930	2930	2930	2930	50
540	20240227	113400	249126995	2935	2935	2935	2935	2
541	20240227	113300	249121125	2930	2930	2930	2930	0
542	20240227	113200	249121125	2930	2925	2930	2925	985
543	20240227	113100	246239975	2925	2925	2925	2925	100
544	20240227	113000	245947475	2920	2925	2925	2920	1006
545	20240227	112900	243009180	2920	2925	2925	2920	4416
546	20240227	112800	230094205	2925	2925	2925	2925	0
547	20240227	112700	230094205	2925	2925	2925	2925	1711
548	20240227	112600	225089530	2925	2930	2930	2925	284
549	20240227	112500	224258580	2930	2930	2930	2925	1850
550	20240227	112400	218843455	2930	2930	2930	2930	3501
551	20240227	112300	208585525	2930	2935	2935	2930	10134
552	20240227	112200	178867770	2935	2935	2935	2935	6
553	20240227	112100	178850160	2940	2940	2940	2935	144
554	20240227	112000	178426815	2945	2935	2945	2935	7
555	20240227	111900	178406260	2935	2935	2935	2935	216
556	20240227	111800	177772300	2945	2945	2945	2945	0
557	20240227	111700	177772300	2945	2945	2945	2945	4
558	20240227	111600	177760520	2945	2945	2945	2945	2000
559	20240227	111500	171870520	2940	2940	2940	2940	200
560	20240227	111400	171282520	2940	2940	2940	2940	0
561	20240227	111300	171282520	2940	2940	2940	2940	6
562	20240227	111200	171264880	2935	2935	2935	2935	0
563	20240227	111100	171264880	2935	2935	2935	2935	580
564	20240227	111000	169562580	2935	2935	2935	2935	2
565	20240227	110900	169556710	2940	2940	2940	2940	100
566	20240227	110800	169262710	2935	2935	2935	2935	790
567	20240227	110700	166944060	2950	2945	2950	2945	200
568	20240227	110600	166354215	2945	2945	2945	2945	0
569	20240227	110500	166354215	2945	2945	2945	2945	0
570	20240227	110400	166354215	2945	2945	2945	2945	0
571	20240227	110300	166354215	2945	2935	2945	2935	3970
572	20240227	110200	154702230	2930	2930	2930	2930	0
573	20240227	110100	154702230	2930	2935	2935	2930	148
574	20240227	110000	154268585	2930	2930	2930	2930	4737
575	20240227	105900	140389175	2930	2935	2935	2930	358
576	20240227	105800	139338520	2935	2935	2935	2930	5133
577	20240227	105700	124276740	2935	2940	2940	2935	700
578	20240227	105600	122219740	2935	2935	2935	2935	0
579	20240227	105500	122219740	2935	2940	2940	2935	4310
580	20240227	105400	109557620	2940	2950	2950	2940	3315
581	20240227	105300	99797055	2950	2950	2950	2950	1
582	20240227	105200	99794105	2950	2950	2950	2950	253
583	20240227	105100	99047755	2950	2950	2950	2950	252
584	20240227	105000	98304355	2950	2950	2950	2950	51
585	20240227	104900	98153905	2945	2950	2950	2945	11
586	20240227	104800	98121460	2950	2950	2950	2950	50
587	20240227	104700	97973960	2950	2950	2950	2950	3
588	20240227	104600	97965110	2950	2955	2955	2950	315
589	20240227	104500	97035855	2950	2950	2950	2950	6
590	20240227	104400	97018155	2955	2950	2955	2950	63
591	20240227	104300	96832280	2955	2950	2955	2950	301
592	20240227	104200	95944325	2955	2955	2955	2955	0
593	20240227	104100	95944325	2955	2950	2955	2950	27
594	20240227	104000	95864670	2960	2950	2960	2950	365
595	20240227	103900	94787910	2960	2960	2960	2960	18
596	20240227	103800	94734630	2960	2960	2960	2960	0
597	20240227	103700	94734630	2960	2955	2960	2950	201
598	20240227	103600	94141460	2960	2955	2960	2955	9
599	20240227	103500	94114860	2950	2950	2950	2950	0
600	20240227	103400	94114860	2950	2950	2950	2950	0
601	20240227	103300	94114860	2950	2950	2950	2950	0
602	20240227	103200	94114860	2950	2950	2955	2950	83
603	20240227	103100	93869895	2955	2960	2960	2955	7
604	20240227	103000	93849205	2950	2950	2950	2950	15
605	20240227	102900	93804955	2960	2960	2960	2960	1
606	20240227	102800	93801995	2955	2955	2955	2955	569
607	20240227	102700	92120600	2960	2960	2960	2960	0
608	20240227	102600	92120600	2960	2960	2960	2960	101
609	20240227	102500	91821640	2965	2965	2965	2965	7
610	20240227	102400	91800885	2955	2955	2955	2955	7
611	20240227	102300	91780200	2965	2965	2965	2965	10
612	20240227	102200	91750550	2955	2955	2955	2955	0
613	20240227	102100	91750550	2955	2955	2955	2955	0
614	20240227	102000	91750550	2955	2960	2960	2955	108
615	20240227	101900	91430875	2965	2965	2965	2965	0
616	20240227	101800	91430875	2965	2965	2965	2965	0
617	20240227	101700	91430875	2965	2965	2965	2965	0
618	20240227	101600	91430875	2965	2965	2965	2965	0
619	20240227	101500	91430875	2965	2965	2965	2965	1
620	20240227	101400	91427910	2960	2960	2960	2960	0
621	20240227	101300	91427910	2960	2960	2960	2960	0
622	20240227	101200	91427910	2960	2960	2960	2960	0
623	20240227	101100	91427910	2960	2965	2965	2960	5780
624	20240227	101000	74318720	2965	2965	2965	2965	68
625	20240227	100900	74117100	2970	2970	2970	2970	7
626	20240227	100800	74096310	2970	2970	2970	2970	486
627	20240227	100700	72652890	2970	2970	2975	2965	97
628	20240227	100600	72365190	2980	2980	2980	2980	0
629	20240227	100500	72365190	2980	2980	2980	2980	0
630	20240227	100400	72365190	2980	2965	2980	2960	353
631	20240227	100300	71319595	2970	2970	2980	2970	2160
632	20240227	100200	64904385	2970	2970	2970	2970	1
633	20240227	100100	64901415	2960	2960	2960	2960	0
634	20240227	100000	64901415	2960	2960	2960	2960	0
635	20240227	095900	64901415	2960	2960	2960	2960	29
636	20240227	095800	64815575	2955	2955	2955	2955	0
637	20240227	095700	64815575	2955	2955	2955	2955	0
638	20240227	095600	64815575	2955	2955	2955	2955	0
639	20240227	095500	64815575	2955	2960	2960	2955	265
640	20240227	095400	64031190	2955	2955	2955	2955	0
641	20240227	095300	64031190	2955	2955	2955	2955	8
642	20240227	095200	64007550	2965	2965	2965	2965	202
643	20240227	095100	63408620	2965	2965	2965	2965	1
644	20240227	095000	63405655	2950	2960	2960	2950	1113
645	20240227	094900	60116190	2960	2960	2960	2960	0
646	20240227	094800	60116190	2960	2945	2960	2945	6
647	20240227	094700	60098505	2960	2960	2960	2960	0
648	20240227	094600	60098505	2960	2960	2960	2960	0
649	20240227	094500	60098505	2960	2960	2960	2960	330
650	20240227	094400	59121705	2960	2945	2960	2945	31
651	20240227	094300	59030395	2945	2945	2945	2945	3
652	20240227	094200	59021560	2960	2960	2960	2960	0
653	20240227	094100	59021560	2960	2960	2960	2960	5
654	20240227	094000	59006760	2960	2960	2960	2960	3
655	20240227	093900	58997880	2945	2965	2965	2945	69
656	20240227	093800	58793650	2965	2950	2965	2950	21
657	20240227	093700	58731645	2950	2950	2950	2950	216
658	20240227	093600	58094445	2945	2945	2945	2945	143
659	20240227	093500	57673310	2945	2945	2945	2945	0
660	20240227	093400	57673310	2945	2945	2945	2945	603
661	20240227	093300	55897475	2945	2945	2945	2945	0
662	20240227	093200	55897475	2945	2945	2945	2945	69
663	20240227	093100	55694270	2940	2940	2940	2940	11
664	20240227	093000	55661930	2945	2950	2950	2945	620
665	20240227	092900	53834175	2950	2950	2950	2950	184
666	20240227	092800	53291375	2950	2950	2950	2950	4407
667	20240227	092700	40290725	2950	2950	2950	2950	0
668	20240227	092600	40290725	2950	2950	2950	2950	0
669	20240227	092500	40290725	2950	2965	2965	2950	3017
670	20240227	092400	31390495	2970	2970	2970	2970	0
671	20240227	092300	31390495	2970	2955	2970	2950	1546
672	20240227	092200	26824250	2950	2960	2960	2950	2951
673	20240227	092100	18105395	2960	2970	2970	2960	781
674	20240227	092000	15789830	2965	2970	2980	2965	91
675	20240227	091900	15519410	2965	2965	2965	2965	0
676	20240227	091800	15519410	2965	2975	2975	2965	469
677	20240227	091700	14126735	2980	2980	2980	2980	232
678	20240227	091600	13435375	2975	2975	2975	2975	8
679	20240227	091500	13411575	2980	2965	2980	2965	177
680	20240227	091400	12886610	2970	2970	2970	2970	58
681	20240227	091300	12714350	2965	2970	2970	2965	537
682	20240227	091200	11119820	2970	2980	2980	2970	404
683	20240227	091100	9918145	2970	2970	2970	2970	0
684	20240227	091000	9918145	2970	2965	2970	2965	79
685	20240227	090900	9683610	2960	2975	2975	2960	1294
686	20240227	090800	5845175	2975	2980	2980	2975	131
687	20240227	090700	5455370	2985	2985	2985	2985	0
688	20240227	090600	5455370	2985	2985	2985	2985	34
689	20240227	090500	5353880	2980	2980	2980	2980	18
690	20240227	090400	5300240	2985	2990	2990	2985	110
691	20240227	090300	4971790	2990	2990	2990	2990	0
692	20240227	090200	4971790	2990	2990	2990	2990	35
693	20240227	090100	4867140	2985	2980	2985	2980	55
694	20240227	090000	4703160	2970	2995	2995	2970	1576