KissMeData/060590/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193800	2126526160	8890	8890	8890	8890	2227
3	20240227	193700	2126526160	8890	8890	8890	8890	0
4	20240227	193600	2126526160	8890	8890	8890	8890	0
5	20240227	193500	2126526160	8890	8890	8890	8890	0
6	20240227	193400	2126526160	8890	8890	8890	8890	0
7	20240227	193300	2126526160	8890	8890	8890	8890	0
8	20240227	193200	2126526160	8890	8890	8890	8890	0
9	20240227	193100	2126526160	8890	8890	8890	8890	0
10	20240227	193000	2126526160	8890	8890	8890	8890	0
11	20240227	192900	2126526160	8890	8890	8890	8890	0
12	20240227	192800	2126526160	8890	8890	8890	8890	0
13	20240227	192700	2126526160	8890	8890	8890	8890	0
14	20240227	192600	2126526160	8890	8890	8890	8890	0
15	20240227	192500	2126526160	8890	8890	8890	8890	0
16	20240227	192400	2126526160	8890	8890	8890	8890	0
17	20240227	192300	2126526160	8890	8890	8890	8890	0
18	20240227	192200	2126526160	8890	8890	8890	8890	0
19	20240227	192100	2126526160	8890	8890	8890	8890	0
20	20240227	192000	2126526160	8890	8890	8890	8890	0
21	20240227	191900	2126526160	8890	8890	8890	8890	0
22	20240227	191800	2126526160	8890	8890	8890	8890	0
23	20240227	191700	2126526160	8890	8890	8890	8890	0
24	20240227	191600	2126526160	8890	8890	8890	8890	0
25	20240227	191500	2126526160	8890	8890	8890	8890	0
26	20240227	191400	2126526160	8890	8890	8890	8890	0
27	20240227	191300	2126526160	8890	8890	8890	8890	0
28	20240227	191200	2126526160	8890	8890	8890	8890	0
29	20240227	191100	2126526160	8890	8890	8890	8890	0
30	20240227	191000	2126526160	8890	8890	8890	8890	0
31	20240227	190900	2126526160	8890	8890	8890	8890	0
32	20240227	190800	2126526160	8890	8890	8890	8890	2227
33	20240227	190700	2126526160	8890	8890	8890	8890	0
34	20240227	190600	2126526160	8890	8890	8890	8890	0
35	20240227	190500	2126526160	8890	8890	8890	8890	0
36	20240227	190400	2126526160	8890	8890	8890	8890	0
37	20240227	190300	2126526160	8890	8890	8890	8890	0
38	20240227	190200	2126526160	8890	8890	8890	8890	0
39	20240227	190100	2126526160	8890	8890	8890	8890	0
40	20240227	190000	2126526160	8890	8890	8890	8890	0
41	20240227	185900	2126526160	8890	8890	8890	8890	0
42	20240227	185800	2126526160	8890	8890	8890	8890	0
43	20240227	185700	2126526160	8890	8890	8890	8890	0
44	20240227	185600	2126526160	8890	8890	8890	8890	0
45	20240227	185500	2126526160	8890	8890	8890	8890	0
46	20240227	185400	2126526160	8890	8890	8890	8890	0
47	20240227	185300	2126526160	8890	8890	8890	8890	0
48	20240227	185200	2126526160	8890	8890	8890	8890	0
49	20240227	185100	2126526160	8890	8890	8890	8890	0
50	20240227	185000	2126526160	8890	8890	8890	8890	0
51	20240227	184900	2126526160	8890	8890	8890	8890	0
52	20240227	184800	2126526160	8890	8890	8890	8890	0
53	20240227	184700	2126526160	8890	8890	8890	8890	0
54	20240227	184600	2126526160	8890	8890	8890	8890	0
55	20240227	184500	2126526160	8890	8890	8890	8890	0
56	20240227	184400	2126526160	8890	8890	8890	8890	0
57	20240227	184300	2126526160	8890	8890	8890	8890	0
58	20240227	184200	2126526160	8890	8890	8890	8890	0
59	20240227	184100	2126526160	8890	8890	8890	8890	0
60	20240227	184000	2126526160	8890	8890	8890	8890	0
61	20240227	183900	2126526160	8890	8890	8890	8890	0
62	20240227	183800	2126526160	8890	8890	8890	8890	2227
63	20240227	183700	2126526160	8890	8890	8890	8890	0
64	20240227	183600	2126526160	8890	8890	8890	8890	0
65	20240227	183500	2126526160	8890	8890	8890	8890	0
66	20240227	183400	2126526160	8890	8890	8890	8890	0
67	20240227	183300	2126526160	8890	8890	8890	8890	0
68	20240227	183200	2126526160	8890	8890	8890	8890	0
69	20240227	183100	2126526160	8890	8890	8890	8890	0
70	20240227	183000	2126526160	8890	8890	8890	8890	0
71	20240227	182900	2126526160	8890	8890	8890	8890	0
72	20240227	182800	2126526160	8890	8890	8890	8890	0
73	20240227	182700	2126526160	8890	8890	8890	8890	0
74	20240227	182600	2126526160	8890	8890	8890	8890	0
75	20240227	182500	2126526160	8890	8890	8890	8890	0
76	20240227	182400	2126526160	8890	8890	8890	8890	0
77	20240227	182300	2126526160	8890	8890	8890	8890	0
78	20240227	182200	2126526160	8890	8890	8890	8890	0
79	20240227	182100	2126526160	8890	8890	8890	8890	0
80	20240227	182000	2126526160	8890	8890	8890	8890	0
81	20240227	181900	2126526160	8890	8890	8890	8890	0
82	20240227	181800	2126526160	8890	8890	8890	8890	0
83	20240227	181700	2126526160	8890	8890	8890	8890	0
84	20240227	181600	2126526160	8890	8890	8890	8890	0
85	20240227	181500	2126526160	8890	8890	8890	8890	0
86	20240227	181400	2126526160	8890	8890	8890	8890	0
87	20240227	181300	2126526160	8890	8890	8890	8890	0
88	20240227	181200	2126526160	8890	8890	8890	8890	0
89	20240227	181100	2126526160	8890	8890	8890	8890	0
90	20240227	181000	2126526160	8890	8890	8890	8890	0
91	20240227	180900	2126526160	8890	8890	8890	8890	0
92	20240227	180800	2126526160	8890	8890	8890	8890	2227
93	20240227	180700	2126526160	8890	8890	8890	8890	0
94	20240227	180600	2126526160	8890	8890	8890	8890	0
95	20240227	180500	2126526160	8890	8890	8890	8890	0
96	20240227	180400	2126526160	8890	8890	8890	8890	0
97	20240227	180300	2126526160	8890	8890	8890	8890	0
98	20240227	180200	2126526160	8890	8890	8890	8890	0
99	20240227	180100	2126526160	8890	8890	8890	8890	0
100	20240227	180000	2126526160	8890	8890	8890	8890	0
101	20240227	175900	2126526160	8890	8890	8890	8890	0
102	20240227	175800	2126526160	8890	8890	8890	8890	0
103	20240227	175700	2126526160	8890	8890	8890	8890	0
104	20240227	175600	2126526160	8890	8890	8890	8890	0
105	20240227	175500	2126526160	8890	8890	8890	8890	0
106	20240227	175400	2126526160	8890	8890	8890	8890	0
107	20240227	175300	2126526160	8890	8890	8890	8890	0
108	20240227	175200	2126526160	8890	8890	8890	8890	0
109	20240227	175100	2126526160	8890	8890	8890	8890	0
110	20240227	175000	2126526160	8890	8890	8890	8890	0
111	20240227	174900	2126526160	8890	8890	8890	8890	0
112	20240227	174800	2126526160	8890	8890	8890	8890	0
113	20240227	174700	2126526160	8890	8890	8890	8890	0
114	20240227	174600	2126526160	8890	8890	8890	8890	0
115	20240227	174500	2126526160	8890	8890	8890	8890	0
116	20240227	174400	2126526160	8890	8890	8890	8890	0
117	20240227	174300	2126526160	8890	8890	8890	8890	0
118	20240227	174200	2126526160	8890	8890	8890	8890	0
119	20240227	174100	2126526160	8890	8890	8890	8890	0
120	20240227	174000	2126526160	8890	8890	8890	8890	0
121	20240227	173900	2126526160	8890	8890	8890	8890	0
122	20240227	173800	2126526160	8890	8890	8890	8890	2227
123	20240227	173700	2126526160	8890	8890	8890	8890	0
124	20240227	173600	2126526160	8890	8890	8890	8890	0
125	20240227	173500	2126526160	8890	8890	8890	8890	0
126	20240227	173400	2126526160	8890	8890	8890	8890	0
127	20240227	173300	2126526160	8890	8890	8890	8890	0
128	20240227	173200	2126526160	8890	8890	8890	8890	0
129	20240227	173100	2126526160	8890	8890	8890	8890	0
130	20240227	173000	2126526160	8890	8890	8890	8890	0
131	20240227	172900	2126526160	8890	8890	8890	8890	0
132	20240227	172800	2126526160	8890	8890	8890	8890	0
133	20240227	172700	2126526160	8890	8890	8890	8890	0
134	20240227	172600	2126526160	8890	8890	8890	8890	0
135	20240227	172500	2126526160	8890	8890	8890	8890	0
136	20240227	172400	2126526160	8890	8890	8890	8890	0
137	20240227	172300	2126526160	8890	8890	8890	8890	0
138	20240227	172200	2126526160	8890	8890	8890	8890	0
139	20240227	172100	2126526160	8890	8890	8890	8890	0
140	20240227	172000	2126526160	8890	8890	8890	8890	0
141	20240227	171900	2126526160	8890	8890	8890	8890	0
142	20240227	171800	2126526160	8890	8890	8890	8890	0
143	20240227	171700	2126526160	8890	8890	8890	8890	0
144	20240227	171600	2126526160	8890	8890	8890	8890	0
145	20240227	171500	2126526160	8890	8890	8890	8890	0
146	20240227	171400	2126526160	8890	8890	8890	8890	0
147	20240227	171300	2126526160	8890	8890	8890	8890	0
148	20240227	171200	2126526160	8890	8890	8890	8890	0
149	20240227	171100	2126526160	8890	8890	8890	8890	0
150	20240227	171000	2126526160	8890	8890	8890	8890	0
151	20240227	170900	2126526160	8890	8890	8890	8890	0
152	20240227	170800	2126526160	8890	8890	8890	8890	2227
153	20240227	170700	2126526160	8890	8890	8890	8890	0
154	20240227	170600	2126526160	8890	8890	8890	8890	0
155	20240227	170500	2126526160	8890	8890	8890	8890	0
156	20240227	170400	2126526160	8890	8890	8890	8890	0
157	20240227	170300	2126526160	8890	8890	8890	8890	0
158	20240227	170200	2126526160	8890	8890	8890	8890	0
159	20240227	170100	2126526160	8890	8890	8890	8890	0
160	20240227	170000	2126526160	8890	8890	8890	8890	0
161	20240227	165900	2126526160	8890	8890	8890	8890	0
162	20240227	165800	2126526160	8890	8890	8890	8890	0
163	20240227	165700	2126526160	8890	8890	8890	8890	0
164	20240227	165600	2126526160	8890	8890	8890	8890	0
165	20240227	165500	2126526160	8890	8890	8890	8890	0
166	20240227	165400	2126526160	8890	8890	8890	8890	0
167	20240227	165300	2126526160	8890	8890	8890	8890	0
168	20240227	165200	2126526160	8890	8890	8890	8890	0
169	20240227	165100	2126526160	8890	8890	8890	8890	0
170	20240227	165000	2126526160	8890	8890	8890	8890	0
171	20240227	164900	2126526160	8890	8890	8890	8890	0
172	20240227	164800	2126526160	8890	8890	8890	8890	0
173	20240227	164700	2126526160	8890	8890	8890	8890	0
174	20240227	164600	2126526160	8890	8890	8890	8890	0
175	20240227	164500	2126526160	8890	8890	8890	8890	0
176	20240227	164400	2126526160	8890	8890	8890	8890	0
177	20240227	164300	2126526160	8890	8890	8890	8890	0
178	20240227	164200	2126526160	8890	8890	8890	8890	0
179	20240227	164100	2126526160	8890	8890	8890	8890	0
180	20240227	164000	2126526160	8890	8890	8890	8890	0
181	20240227	163900	2126526160	8890	8890	8890	8890	0
182	20240227	163800	2126526160	8890	8890	8890	8890	2227
183	20240227	163700	2126526160	8890	8890	8890	8890	0
184	20240227	163600	2126526160	8890	8890	8890	8890	0
185	20240227	163500	2126526160	8890	8890	8890	8890	0
186	20240227	163400	2126526160	8890	8890	8890	8890	0
187	20240227	163300	2126526160	8890	8890	8890	8890	0
188	20240227	163200	2126526160	8890	8890	8890	8890	0
189	20240227	163100	2126526160	8890	8890	8890	8890	0
190	20240227	163000	2126526160	8890	8890	8890	8890	0
191	20240227	162900	2126526160	8890	8890	8890	8890	0
192	20240227	162800	2126526160	8890	8890	8890	8890	0
193	20240227	162700	2126526160	8890	8890	8890	8890	0
194	20240227	162600	2126526160	8890	8890	8890	8890	0
195	20240227	162500	2126526160	8890	8890	8890	8890	0
196	20240227	162400	2126526160	8890	8890	8890	8890	0
197	20240227	162300	2126526160	8890	8890	8890	8890	0
198	20240227	162200	2126526160	8890	8890	8890	8890	0
199	20240227	162100	2126526160	8890	8890	8890	8890	0
200	20240227	162000	2126526160	8890	8890	8890	8890	0
201	20240227	161900	2126526160	8890	8890	8890	8890	0
202	20240227	161800	2126526160	8890	8890	8890	8890	0
203	20240227	161700	2126526160	8890	8890	8890	8890	0
204	20240227	161600	2126526160	8890	8890	8890	8890	0
205	20240227	161500	2126526160	8890	8890	8890	8890	0
206	20240227	161400	2126526160	8890	8890	8890	8890	0
207	20240227	161300	2126526160	8890	8890	8890	8890	0
208	20240227	161200	2126526160	8890	8890	8890	8890	0
209	20240227	161100	2126526160	8890	8890	8890	8890	0
210	20240227	161000	2126526160	8890	8890	8890	8890	0
211	20240227	160900	2126526160	8890	8890	8890	8890	0
212	20240227	160800	2126526160	8890	8890	8890	8890	2227
213	20240227	160700	2126526160	8890	8890	8890	8890	0
214	20240227	160600	2126526160	8890	8890	8890	8890	0
215	20240227	160500	2126526160	8890	8890	8890	8890	0
216	20240227	160400	2126526160	8890	8890	8890	8890	0
217	20240227	160300	2126526160	8890	8890	8890	8890	0
218	20240227	160200	2126526160	8890	8890	8890	8890	0
219	20240227	160100	2126526160	8890	8890	8890	8890	0
220	20240227	160000	2126526160	8890	8890	8890	8890	0
221	20240227	155900	2126526160	8890	8890	8890	8890	0
222	20240227	155800	2126526160	8890	8890	8890	8890	0
223	20240227	155700	2126526160	8890	8890	8890	8890	0
224	20240227	155600	2126526160	8890	8890	8890	8890	0
225	20240227	155500	2126526160	8890	8890	8890	8890	0
226	20240227	155400	2126526160	8890	8890	8890	8890	0
227	20240227	155300	2126526160	8890	8890	8890	8890	0
228	20240227	155200	2126526160	8890	8890	8890	8890	0
229	20240227	155100	2126526160	8890	8890	8890	8890	0
230	20240227	155000	2126526160	8890	8890	8890	8890	0
231	20240227	154900	2126526160	8890	8890	8890	8890	0
232	20240227	154800	2126526160	8890	8890	8890	8890	0
233	20240227	154700	2126526160	8890	8890	8890	8890	0
234	20240227	154600	2126526160	8890	8890	8890	8890	0
235	20240227	154500	2126526160	8890	8890	8890	8890	0
236	20240227	154400	2126526160	8890	8890	8890	8890	0
237	20240227	154300	2126526160	8890	8890	8890	8890	0
238	20240227	154200	2126526160	8890	8890	8890	8890	0
239	20240227	154100	2126526160	8890	8890	8890	8890	0
240	20240227	154000	2126526160	8890	8890	8890	8890	0
241	20240227	153900	2126526160	8890	8890	8890	8890	0
242	20240227	153800	2126526160	8890	8890	8890	8890	2227
243	20240227	153700	2126526160	8890	8890	8890	8890	0
244	20240227	153600	2126526160	8890	8890	8890	8890	0
245	20240227	153500	2126526160	8890	8890	8890	8890	0
246	20240227	153400	2126526160	8890	8890	8890	8890	0
247	20240227	153300	2126526160	8890	8890	8890	8890	0
248	20240227	153200	2126526160	8890	8890	8890	8890	0
249	20240227	153100	2126526160	8890	8890	8890	8890	0
250	20240227	153000	2126526160	8890	8890	8890	8890	2227
251	20240227	152900	2106728130	8960	8960	8960	8960	0
252	20240227	152800	2106728130	8960	8960	8960	8960	0
253	20240227	152700	2106728130	8960	8960	8960	8960	0
254	20240227	152600	2106728130	8960	8960	8960	8960	0
255	20240227	152500	2106728130	8960	8960	8960	8960	0
256	20240227	152400	2106728130	8960	8960	8960	8960	0
257	20240227	152300	2106728130	8960	8960	8960	8960	0
258	20240227	152200	2106728130	8960	8960	8960	8960	0
259	20240227	152100	2106728130	8960	8960	8960	8960	0
260	20240227	152000	2106728130	8960	8960	8960	8960	0
261	20240227	151900	2106728130	8960	8970	8990	8900	1008
262	20240227	151800	2097695180	8980	8950	8990	8910	660
263	20240227	151700	2091769200	9000	8980	9000	8970	124
264	20240227	151600	2090654890	8990	8990	8990	8990	378
265	20240227	151500	2087256670	8990	8960	8990	8940	678
266	20240227	151400	2081170160	8960	8960	8960	8950	405
267	20240227	151300	2077541860	8950	8920	8960	8920	2020
268	20240227	151200	2059515700	8920	8850	8940	8850	3887
269	20240227	151100	2024904990	8860	8910	8910	8860	1870
270	20240227	151000	2008312110	8930	8910	8930	8910	1604
271	20240227	150900	1994019230	8910	8910	8910	8910	2199
272	20240227	150800	1974426140	8930	8920	8930	8910	948
273	20240227	150700	1965978910	8920	8920	8940	8920	65
274	20240227	150600	1965398190	8910	8950	8950	8910	3
275	20240227	150500	1965371420	8950	8950	8950	8950	23
276	20240227	150400	1965165570	8910	8930	8930	8910	35
277	20240227	150300	1964853320	8910	8960	8960	8910	273
278	20240227	150200	1962416040	8950	8960	8970	8950	232
279	20240227	150100	1960337940	8960	8980	8980	8960	37
280	20240227	150000	1960006200	8960	8960	8980	8960	283
281	20240227	145900	1957469460	8980	8980	8980	8980	20
282	20240227	145800	1957289860	8980	8980	8980	8980	0
283	20240227	145700	1957289860	8980	8980	8980	8980	201
284	20240227	145600	1955484880	8980	8980	8980	8910	192
285	20240227	145500	1953772710	8910	8920	8920	8910	77
286	20240227	145400	1953086020	8990	8990	8990	8930	182
287	20240227	145300	1951459870	8990	8980	8990	8920	2006
288	20240227	145200	1933516380	8990	9010	9010	8980	1990
289	20240227	145100	1915633160	9010	8970	9020	8960	2541
290	20240227	145000	1892783190	8970	8960	8970	8960	501
291	20240227	144900	1888293710	8960	8930	8960	8930	759
292	20240227	144800	1881512720	8930	8940	8950	8930	401
293	20240227	144700	1877931400	8930	8930	8930	8930	1
294	20240227	144600	1877922470	8920	8920	8920	8920	27
295	20240227	144500	1877681630	8920	8920	8920	8920	2
296	20240227	144400	1877663790	8880	8900	8900	8880	2886
297	20240227	144300	1852014180	8900	8900	8900	8900	100
298	20240227	144200	1851124180	8910	8940	8940	8900	3360
299	20240227	144100	1821157070	8940	8940	8950	8940	18
300	20240227	144000	1820996070	8960	8900	8960	8900	26
301	20240227	143900	1820764610	8900	8890	8920	8890	97
302	20240227	143800	1819899560	8880	8920	8920	8870	3902
303	20240227	143700	1785220620	8930	9000	9000	8930	321
304	20240227	143600	1782353620	8940	8950	8950	8940	120
305	20240227	143500	1781280590	8960	8970	9000	8960	279
306	20240227	143400	1778780700	9010	8960	9010	8960	35
307	20240227	143300	1778466850	9010	9010	9010	9010	6
308	20240227	143200	1778412790	8970	8970	9010	8970	116
309	20240227	143100	1777372190	8970	8960	9020	8940	205
310	20240227	143000	1775537640	8970	9030	9030	8970	528
311	20240227	142900	1770771170	9040	9050	9050	9040	20
312	20240227	142800	1770590350	9040	9040	9040	9030	52
313	20240227	142700	1770120280	8970	9010	9010	8950	2893
314	20240227	142600	1744202840	9060	9010	9060	9010	506
315	20240227	142500	1739643730	9060	9080	9080	9010	423
316	20240227	142400	1735821780	9070	9040	9080	9040	602
317	20240227	142300	1730370210	9040	9020	9070	9020	444
318	20240227	142200	1726355030	9020	9020	9020	8990	190
319	20240227	142100	1724646200	9040	9000	9040	9000	157
320	20240227	142000	1723231060	9000	9010	9030	9000	385
321	20240227	141900	1719760430	9030	9070	9070	9030	1337
322	20240227	141800	1707662860	9100	9080	9130	9040	5908
323	20240227	141700	1653924620	9090	8970	9100	8970	10701
324	20240227	141600	1556971540	9000	9000	9000	9000	2
325	20240227	141500	1556953540	9010	9010	9010	9010	34
326	20240227	141400	1556647200	9000	8980	9010	8980	1364
327	20240227	141300	1544371990	8990	8990	8990	8990	30
328	20240227	141200	1544102290	8990	8970	8990	8970	688
329	20240227	141100	1537924100	8970	8960	8970	8930	302
330	20240227	141000	1535222470	8980	8960	8980	8960	1019
331	20240227	140900	1526082600	8960	8960	8960	8960	0
332	20240227	140800	1526082600	8960	8960	8960	8960	311
333	20240227	140700	1523296040	8950	8940	8950	8940	244
334	20240227	140600	1521114500	8950	8950	8950	8950	16
335	20240227	140500	1520971300	8950	8950	8950	8950	0
336	20240227	140400	1520971300	8950	8950	8950	8950	1
337	20240227	140300	1520962350	8950	8940	8950	8940	39
338	20240227	140200	1520613310	8950	8950	8950	8950	51
339	20240227	140100	1520156860	8960	8960	8960	8960	56
340	20240227	140000	1519655100	8960	8960	8970	8960	109
341	20240227	135900	1518678450	8970	8970	8970	8970	0
342	20240227	135800	1518678450	8970	8970	8970	8970	21
343	20240227	135700	1518490080	8970	8970	8970	8970	0
344	20240227	135600	1518490080	8970	8940	8970	8940	1302
345	20240227	135500	1506827370	8940	8940	8940	8940	3
346	20240227	135400	1506800550	8930	8930	8930	8930	2
347	20240227	135300	1506782690	8930	8940	8940	8930	55
348	20240227	135200	1506291450	8940	8940	8940	8940	7
349	20240227	135100	1506228870	8940	8940	8940	8930	84
350	20240227	135000	1505478710	8940	8940	8940	8940	4
351	20240227	134900	1505442950	8960	8960	8960	8960	1
352	20240227	134800	1505433990	8960	8960	8960	8920	232
353	20240227	134700	1503355750	8960	8960	8960	8960	3
354	20240227	134600	1503328870	8970	8970	8970	8970	149
355	20240227	134500	1501992340	8970	8970	8970	8970	81
356	20240227	134400	1501265770	8970	8970	8970	8970	12
357	20240227	134300	1501158130	8970	8990	8990	8970	108
358	20240227	134200	1500189170	9000	9000	9000	9000	6
359	20240227	134100	1500135170	9010	8930	9010	8930	5828
360	20240227	134000	1447709890	8920	8920	8920	8920	82
361	20240227	133900	1446978450	8920	8920	8920	8920	0
362	20240227	133800	1446978450	8920	8920	8920	8920	0
363	20240227	133700	1446978450	8920	8910	8920	8910	184
364	20240227	133600	1445338010	8920	8920	8920	8920	0
365	20240227	133500	1445338010	8920	8920	8920	8920	0
366	20240227	133400	1445338010	8920	8920	8920	8900	1031
367	20240227	133300	1436153660	8920	8920	8920	8920	27
368	20240227	133200	1435912820	8910	8910	8910	8910	64
369	20240227	133100	1435342580	8900	8910	8910	8900	247
370	20240227	133000	1433144100	8920	8920	8920	8920	72
371	20240227	132900	1432501860	8920	8920	8920	8920	17
372	20240227	132800	1432350220	8910	8910	8910	8910	188
373	20240227	132700	1430675140	8940	8920	8940	8910	769
374	20240227	132600	1423819160	8910	8910	8910	8910	23
375	20240227	132500	1423614230	8910	8900	8930	8900	1326
376	20240227	132400	1411794200	8900	8910	8910	8900	320
377	20240227	132300	1408946070	8910	8920	8920	8910	49
378	20240227	132200	1408509190	8910	8920	8920	8910	369
379	20240227	132100	1405220340	8930	8930	8930	8930	16
380	20240227	132000	1405077460	8930	8930	8930	8930	55
381	20240227	131900	1404586310	8930	8940	8940	8930	246
382	20240227	131800	1402389070	8940	8940	8940	8940	104
383	20240227	131700	1401459310	8940	8940	8940	8940	0
384	20240227	131600	1401459310	8940	8960	8960	8940	167
385	20240227	131500	1399965140	8980	8980	8980	8980	10
386	20240227	131400	1399875340	8980	8980	8980	8980	100
387	20240227	131300	1398977340	8980	8980	8980	8980	50
388	20240227	131200	1398528340	8980	8980	8980	8980	65
389	20240227	131100	1397944640	8990	8960	8990	8960	165
390	20240227	131000	1396464260	8960	8960	8960	8960	2
391	20240227	130900	1396446340	8960	8970	8970	8960	149
392	20240227	130800	1395110250	8970	8970	8970	8970	0
393	20240227	130700	1395110250	8970	8970	8970	8970	65
394	20240227	130600	1394527200	8970	8970	8970	8970	50
395	20240227	130500	1394078700	8980	8980	8980	8980	74
396	20240227	130400	1393414180	8980	8990	8990	8980	69
397	20240227	130300	1392794160	9000	9000	9000	9000	33
398	20240227	130200	1392497160	9000	8990	9000	8990	214
399	20240227	130100	1390573290	8990	8990	8990	8990	1
400	20240227	130000	1390564300	8960	8960	8960	8960	74
401	20240227	125900	1389901260	8960	8960	8960	8960	15
402	20240227	125800	1389766860	8940	8960	8960	8940	415
403	20240227	125700	1386054920	8940	8940	8940	8940	0
404	20240227	125600	1386054920	8940	9000	9000	8940	368
405	20240227	125500	1382750030	9000	8950	9000	8950	842
406	20240227	125400	1375191270	8940	8940	8940	8940	60
407	20240227	125300	1374654870	8940	8940	8940	8940	0
408	20240227	125200	1374654870	8940	8950	8950	8940	21
409	20240227	125100	1374467030	8950	8950	8950	8950	0
410	20240227	125000	1374467030	8950	8950	8950	8950	0
411	20240227	124900	1374467030	8950	8940	8950	8940	88
412	20240227	124800	1373679440	8970	8940	8970	8940	201
413	20240227	124700	1371877500	8940	8940	8940	8940	2
414	20240227	124600	1371859620	8930	8930	8930	8930	7
415	20240227	124500	1371797110	8940	8940	8940	8940	0
416	20240227	124400	1371797110	8940	8940	8940	8940	4
417	20240227	124300	1371761350	8940	8940	8940	8940	25
418	20240227	124200	1371537850	8940	8940	8940	8940	0
419	20240227	124100	1371537850	8940	8940	8940	8940	2
420	20240227	124000	1371519970	8930	8950	8950	8930	96
421	20240227	123900	1370662460	8970	8970	8970	8970	1
422	20240227	123800	1370653490	8970	8970	8970	8970	6
423	20240227	123700	1370599670	8970	8980	8980	8970	62
424	20240227	123600	1370043230	8980	8980	8980	8980	90
425	20240227	123500	1369235030	8980	9010	9010	8980	755
426	20240227	123400	1362438490	9010	9000	9010	9000	611
427	20240227	123300	1356933910	8990	9000	9000	8990	307
428	20240227	123200	1354173210	9000	9010	9010	9000	207
429	20240227	123100	1352308330	9000	8990	9000	8990	644
430	20240227	123000	1346514350	8990	8980	8990	8980	140
431	20240227	122900	1345256100	8980	8960	8980	8960	605
432	20240227	122800	1339829860	8950	8910	8950	8910	1789
433	20240227	122700	1323836910	8870	8870	8870	8870	0
434	20240227	122600	1323836910	8870	8870	8870	8870	0
435	20240227	122500	1323836910	8870	8870	8870	8870	0
436	20240227	122400	1323836910	8870	8870	8870	8870	0
437	20240227	122300	1323836910	8870	8870	8870	8870	238
438	20240227	122200	1321725850	8860	8860	8860	8860	5
439	20240227	122100	1321681550	8910	8910	8910	8910	0
440	20240227	122000	1321681550	8910	8910	8910	8910	1
441	20240227	121900	1321672640	8910	8910	8910	8910	0
442	20240227	121800	1321672640	8910	8910	8910	8910	0
443	20240227	121700	1321672640	8910	8910	8910	8910	30
444	20240227	121600	1321405340	8910	8910	8910	8910	0
445	20240227	121500	1321405340	8910	8910	8910	8910	0
446	20240227	121400	1321405340	8910	8910	8910	8910	0
447	20240227	121300	1321405340	8910	8860	8910	8860	208
448	20240227	121200	1319556390	8860	8860	8860	8860	0
449	20240227	121100	1319556390	8860	8860	8860	8860	39
450	20240227	121000	1319210850	8900	8900	8900	8900	50
451	20240227	120900	1318765850	8870	8870	8870	8870	0
452	20240227	120800	1318765850	8870	8870	8870	8870	0
453	20240227	120700	1318765850	8870	8870	8870	8870	0
454	20240227	120600	1318765850	8870	8850	8870	8850	562
455	20240227	120500	1313787670	8850	8850	8850	8850	369
456	20240227	120400	1310522020	8860	8860	8860	8860	28
457	20240227	120300	1310273940	8860	8860	8860	8860	3
458	20240227	120200	1310247360	8860	8850	8860	8850	8
459	20240227	120100	1310176530	8850	8850	8850	8850	95
460	20240227	120000	1309335780	8840	8840	8840	8840	0
461	20240227	115900	1309335780	8840	8840	8840	8840	53
462	20240227	115800	1308867260	8840	8840	8840	8840	100
463	20240227	115700	1307983260	8840	8840	8840	8840	0
464	20240227	115600	1307983260	8840	8840	8840	8840	1
465	20240227	115500	1307974420	8840	8840	8840	8840	72
466	20240227	115400	1307337940	8840	8840	8840	8840	48
467	20240227	115300	1306913620	8840	8840	8840	8840	0
468	20240227	115200	1306913620	8840	8840	8840	8840	0
469	20240227	115100	1306913620	8840	8840	8840	8840	5
470	20240227	115000	1306869420	8830	8830	8830	8830	20
471	20240227	114900	1306692820	8820	8850	8850	8820	3399
472	20240227	114800	1276666940	8860	8860	8860	8860	62
473	20240227	114700	1276117620	8870	8870	8870	8870	3
474	20240227	114600	1276091010	8910	8910	8910	8910	0
475	20240227	114500	1276091010	8910	8910	8910	8910	0
476	20240227	114400	1276091010	8910	8910	8910	8910	0
477	20240227	114300	1276091010	8910	8910	8910	8910	0
478	20240227	114200	1276091010	8910	8860	8910	8860	103
479	20240227	114100	1275178380	8910	8880	8910	8870	19
480	20240227	114000	1275009760	8910	8880	8910	8870	807
481	20240227	113900	1267845650	8910	8890	8910	8890	321
482	20240227	113800	1264991740	8890	8910	8910	8890	96
483	20240227	113700	1264137560	8920	8920	8920	8920	0
484	20240227	113600	1264137560	8920	8920	8920	8920	0
485	20240227	113500	1264137560	8920	8910	8920	8910	2
486	20240227	113400	1264119730	8920	8920	8920	8910	3
487	20240227	113300	1264092980	8930	8910	8930	8910	5
488	20240227	113200	1264048380	8930	8930	8930	8930	0
489	20240227	113100	1264048380	8930	8930	8930	8900	27
490	20240227	113000	1263807300	8930	8890	8930	8890	12
491	20240227	112900	1263700350	8930	8910	8930	8890	1398
492	20240227	112800	1251258540	8930	8910	8930	8910	112
493	20240227	112700	1250260140	8920	8920	8920	8920	3
494	20240227	112600	1250233380	8920	8930	8930	8920	61
495	20240227	112500	1249689250	8920	8910	8920	8910	99
496	20240227	112400	1248806450	8920	8920	8920	8910	42
497	20240227	112300	1248432090	8910	8910	8930	8910	736
498	20240227	112200	1241870960	8910	8910	8910	8910	40
499	20240227	112100	1241514560	8950	8950	8950	8950	0
500	20240227	112000	1241514560	8950	8950	8970	8910	1114
501	20240227	111900	1231561720	8980	8970	8980	8970	10
502	20240227	111800	1231472010	8980	8950	8980	8950	63
503	20240227	111700	1230907890	8980	8960	8980	8950	81
504	20240227	111600	1230182600	8960	8980	8990	8950	71
505	20240227	111500	1229546340	8990	8990	8990	8970	166
506	20240227	111400	1228054880	8990	8990	8990	8990	0
507	20240227	111300	1228054880	8990	8980	8990	8950	69
508	20240227	111200	1227436870	8980	8980	8990	8960	310
509	20240227	111100	1224653450	8990	8990	8990	8990	7
510	20240227	111000	1224590520	8990	8970	8990	8970	54
511	20240227	110900	1224105720	8970	8950	8970	8950	26
512	20240227	110800	1223872900	8970	8960	8970	8960	34
513	20240227	110700	1223568240	8980	8980	8980	8940	116
514	20240227	110600	1222531010	8940	8990	9000	8940	122
515	20240227	110500	1221435710	9000	8970	9000	8940	324
516	20240227	110400	1218529210	8980	8940	8980	8940	281
517	20240227	110300	1216008990	8950	8990	9000	8950	926
518	20240227	110200	1207679680	8980	8980	8980	8980	10
519	20240227	110100	1207589880	8990	8990	8990	8940	5
520	20240227	110000	1207544980	8980	8960	8980	8960	391
521	20240227	105900	1204036330	8990	8990	8990	8990	0
522	20240227	105800	1204036330	8990	8980	8990	8980	797
523	20240227	105700	1196873640	8980	8980	8990	8980	180
524	20240227	105600	1195257080	8990	8990	8990	8990	102
525	20240227	105500	1194340100	8950	9000	9000	8950	209
526	20240227	105400	1192463170	9000	9010	9010	8970	125
527	20240227	105300	1191339680	9000	8950	9000	8950	395
528	20240227	105200	1187786790	9000	8930	9000	8930	5083
529	20240227	105100	1142184190	8940	8910	8940	8910	164
530	20240227	105000	1140722420	8900	8900	8900	8900	0
531	20240227	104900	1140722420	8900	8910	8910	8900	579
532	20240227	104800	1135564530	8920	8920	8920	8920	42
533	20240227	104700	1135189890	8940	8960	8960	8940	208
534	20240227	104600	1133327850	8970	8960	8970	8960	680
535	20240227	104500	1127234760	8960	8940	8960	8940	356
536	20240227	104400	1124050080	8960	8900	8960	8900	1707
537	20240227	104300	1108805130	8880	8860	8920	8860	2301
538	20240227	104200	1088332770	8880	8860	8880	8780	2244
539	20240227	104100	1068583410	8880	8840	8880	8840	943
540	20240227	104000	1060236010	8810	8850	8850	8810	3248
541	20240227	103900	1031612760	8870	8870	8870	8870	10
542	20240227	103800	1031524060	8880	8870	8880	8870	612
543	20240227	103700	1026089610	8850	8850	8850	8850	8
544	20240227	103600	1026018810	8870	8870	8870	8870	191
545	20240227	103500	1024324640	8870	8870	8870	8870	40
546	20240227	103400	1023969840	8880	8880	8880	8880	5
547	20240227	103300	1023925440	8880	8880	8880	8880	0
548	20240227	103200	1023925440	8880	8880	8880	8880	2
549	20240227	103100	1023907680	8850	8870	8870	8850	118
550	20240227	103000	1022861060	8890	8870	8890	8870	26
551	20240227	102900	1022630410	8890	8890	8890	8890	1
552	20240227	102800	1022621520	8870	8870	8870	8830	1006
553	20240227	102700	1013722060	8890	8890	8890	8890	16
554	20240227	102600	1013579820	8890	8890	8890	8890	5
555	20240227	102500	1013535370	8900	8900	8900	8900	1
556	20240227	102400	1013526470	8910	8900	8910	8900	4
557	20240227	102300	1013490840	8860	8910	8910	8860	52
558	20240227	102200	1013029020	8910	8910	8910	8910	219
559	20240227	102100	1011077730	8910	8880	8910	8870	408
560	20240227	102000	1007458330	8870	8820	8870	8820	588
561	20240227	101900	1002256210	8840	8840	8840	8840	18
562	20240227	101800	1002097090	8840	8830	8840	8820	651
563	20240227	101700	996354420	8840	8850	8850	8840	77
564	20240227	101600	995673720	8870	8870	8870	8870	0
565	20240227	101500	995673720	8870	8870	8870	8870	9
566	20240227	101400	995593890	8870	8820	8870	8820	165
567	20240227	101300	994137440	8820	8890	8910	8810	2012
568	20240227	101200	976217030	8890	8890	8890	8890	1640
569	20240227	101100	961637430	8890	8890	8890	8870	2089
570	20240227	101000	943095220	8890	8710	8890	8710	4068
571	20240227	100900	907131730	8710	8700	8710	8660	6038
572	20240227	100800	854653400	8710	8710	8710	8700	101
573	20240227	100700	853774590	8710	8700	8710	8700	382
574	20240227	100600	850449890	8710	8710	8720	8700	2082
575	20240227	100500	832317080	8710	8710	8730	8710	95
576	20240227	100400	831489590	8710	8720	8720	8710	1525
577	20240227	100300	818203310	8720	8730	8730	8720	302
578	20240227	100200	815568580	8740	8750	8750	8730	648
579	20240227	100100	809899540	8750	8790	8790	8750	1432
580	20240227	100000	797353190	8830	8810	8830	8810	105
581	20240227	095900	796428120	8850	8850	8850	8850	0
582	20240227	095800	796428120	8850	8850	8850	8850	2281
583	20240227	095700	776241270	8850	8880	8880	8850	939
584	20240227	095600	767920000	8870	8890	8890	8870	15
585	20240227	095500	767786750	8900	8900	8900	8900	0
586	20240227	095400	767786750	8900	8900	8900	8880	22
587	20240227	095300	767591010	8900	8890	8900	8890	140
588	20240227	095200	766346310	8900	8900	8900	8900	109
589	20240227	095100	765376210	8910	8890	8910	8890	5
590	20240227	095000	765331700	8890	8890	8920	8890	1038
591	20240227	094900	756093510	8910	8900	8910	8900	2003
592	20240227	094800	738264790	8900	8900	8900	8900	299
593	20240227	094700	735603690	8910	8840	8910	8840	5078
594	20240227	094600	690582200	8830	8790	8830	8790	199
595	20240227	094500	688827160	8790	8800	8800	8790	2657
596	20240227	094400	665470340	8810	8800	8810	8800	1010
597	20240227	094300	656572250	8790	8810	8810	8790	2254
598	20240227	094200	636745680	8810	8810	8810	8810	131
599	20240227	094100	635591570	8810	8810	8810	8810	0
600	20240227	094000	635591570	8810	8830	8840	8810	1211
601	20240227	093900	624916680	8830	8830	8830	8830	69
602	20240227	093800	624307410	8840	8840	8840	8840	36
603	20240227	093700	623989170	8820	8820	8820	8820	56
604	20240227	093600	623495250	8870	8870	8870	8870	22
605	20240227	093500	623300110	8850	8850	8850	8850	102
606	20240227	093400	622397410	8800	8830	8830	8800	4512
607	20240227	093300	582675210	8830	8850	8870	8830	883
608	20240227	093200	574861830	8840	8850	8850	8840	548
609	20240227	093100	570014250	8850	8850	8850	8850	1198
610	20240227	093000	559411950	8890	8860	8890	8850	1112
611	20240227	092900	549565000	8890	8880	8900	8850	465
612	20240227	092800	545448500	8850	8900	8900	8850	106
613	20240227	092700	544509580	8900	8870	8900	8870	1234
614	20240227	092600	533534100	8890	8870	8890	8840	2010
615	20240227	092500	515739210	8910	8930	8930	8910	22
616	20240227	092400	515543130	8920	8850	8930	8850	2738
617	20240227	092300	491257540	8890	8850	8890	8850	493
618	20240227	092200	486891970	8850	8900	8900	8850	4472
619	20240227	092100	447265280	8920	8900	8920	8900	236
620	20240227	092000	445163700	8930	8920	8930	8900	711
621	20240227	091900	438824210	8900	8890	8930	8860	3858
622	20240227	091800	404547290	8930	8910	8940	8890	726
623	20240227	091700	398087080	8910	8930	8950	8910	777
624	20240227	091600	391151680	8920	9010	9040	8900	9565
625	20240227	091500	305484450	9040	8930	9080	8930	6987
626	20240227	091400	242614700	8920	8850	8920	8790	6551
627	20240227	091300	184540860	8830	8760	8850	8760	5033
628	20240227	091200	140220470	8760	8750	8760	8730	2002
629	20240227	091100	122719670	8700	8700	8750	8700	2098
630	20240227	091000	104405400	8670	8590	8700	8590	6196
631	20240227	090900	50761050	8590	8580	8590	8580	1511
632	20240227	090800	37792160	8610	8610	8610	8610	0
633	20240227	090700	37792160	8610	8560	8610	8560	1603
634	20240227	090600	23990730	8630	8630	8630	8630	0
635	20240227	090500	23990730	8630	8630	8630	8630	0
636	20240227	090400	23990730	8630	8550	8630	8550	164
637	20240227	090300	22588250	8600	8600	8600	8600	324
638	20240227	090200	19801850	8600	8600	8600	8600	1
639	20240227	090100	19793250	8590	8590	8590	8590	900
640	20240227	090000	12062250	8590	8510	8600	8510	1408