KissMeData/080000/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195100	590594185	2960	2960	2960	2960	7016
3	20240227	195000	590594185	2960	2960	2960	2960	0
4	20240227	194900	590594185	2960	2960	2960	2960	0
5	20240227	194800	590594185	2960	2960	2960	2960	0
6	20240227	194700	590594185	2960	2960	2960	2960	0
7	20240227	194600	590594185	2960	2960	2960	2960	0
8	20240227	194500	590594185	2960	2960	2960	2960	0
9	20240227	194400	590594185	2960	2960	2960	2960	0
10	20240227	194300	590594185	2960	2960	2960	2960	0
11	20240227	194200	590594185	2960	2960	2960	2960	0
12	20240227	194100	590594185	2960	2960	2960	2960	0
13	20240227	194000	590594185	2960	2960	2960	2960	0
14	20240227	193900	590594185	2960	2960	2960	2960	0
15	20240227	193800	590594185	2960	2960	2960	2960	0
16	20240227	193700	590594185	2960	2960	2960	2960	0
17	20240227	193600	590594185	2960	2960	2960	2960	0
18	20240227	193500	590594185	2960	2960	2960	2960	0
19	20240227	193400	590594185	2960	2960	2960	2960	0
20	20240227	193300	590594185	2960	2960	2960	2960	0
21	20240227	193200	590594185	2960	2960	2960	2960	0
22	20240227	193100	590594185	2960	2960	2960	2960	0
23	20240227	193000	590594185	2960	2960	2960	2960	0
24	20240227	192900	590594185	2960	2960	2960	2960	0
25	20240227	192800	590594185	2960	2960	2960	2960	0
26	20240227	192700	590594185	2960	2960	2960	2960	0
27	20240227	192600	590594185	2960	2960	2960	2960	0
28	20240227	192500	590594185	2960	2960	2960	2960	0
29	20240227	192400	590594185	2960	2960	2960	2960	0
30	20240227	192300	590594185	2960	2960	2960	2960	0
31	20240227	192200	590594185	2960	2960	2960	2960	0
32	20240227	192100	590594185	2960	2960	2960	2960	7016
33	20240227	192000	590594185	2960	2960	2960	2960	0
34	20240227	191900	590594185	2960	2960	2960	2960	0
35	20240227	191800	590594185	2960	2960	2960	2960	0
36	20240227	191700	590594185	2960	2960	2960	2960	0
37	20240227	191600	590594185	2960	2960	2960	2960	0
38	20240227	191500	590594185	2960	2960	2960	2960	0
39	20240227	191400	590594185	2960	2960	2960	2960	0
40	20240227	191300	590594185	2960	2960	2960	2960	0
41	20240227	191200	590594185	2960	2960	2960	2960	0
42	20240227	191100	590594185	2960	2960	2960	2960	0
43	20240227	191000	590594185	2960	2960	2960	2960	0
44	20240227	190900	590594185	2960	2960	2960	2960	0
45	20240227	190800	590594185	2960	2960	2960	2960	0
46	20240227	190700	590594185	2960	2960	2960	2960	0
47	20240227	190600	590594185	2960	2960	2960	2960	0
48	20240227	190500	590594185	2960	2960	2960	2960	0
49	20240227	190400	590594185	2960	2960	2960	2960	0
50	20240227	190300	590594185	2960	2960	2960	2960	0
51	20240227	190200	590594185	2960	2960	2960	2960	0
52	20240227	190100	590594185	2960	2960	2960	2960	0
53	20240227	190000	590594185	2960	2960	2960	2960	0
54	20240227	185900	590594185	2960	2960	2960	2960	0
55	20240227	185800	590594185	2960	2960	2960	2960	0
56	20240227	185700	590594185	2960	2960	2960	2960	0
57	20240227	185600	590594185	2960	2960	2960	2960	0
58	20240227	185500	590594185	2960	2960	2960	2960	0
59	20240227	185400	590594185	2960	2960	2960	2960	0
60	20240227	185300	590594185	2960	2960	2960	2960	0
61	20240227	185200	590594185	2960	2960	2960	2960	0
62	20240227	185100	590594185	2960	2960	2960	2960	7016
63	20240227	185000	590594185	2960	2960	2960	2960	0
64	20240227	184900	590594185	2960	2960	2960	2960	0
65	20240227	184800	590594185	2960	2960	2960	2960	0
66	20240227	184700	590594185	2960	2960	2960	2960	0
67	20240227	184600	590594185	2960	2960	2960	2960	0
68	20240227	184500	590594185	2960	2960	2960	2960	0
69	20240227	184400	590594185	2960	2960	2960	2960	0
70	20240227	184300	590594185	2960	2960	2960	2960	0
71	20240227	184200	590594185	2960	2960	2960	2960	0
72	20240227	184100	590594185	2960	2960	2960	2960	0
73	20240227	184000	590594185	2960	2960	2960	2960	0
74	20240227	183900	590594185	2960	2960	2960	2960	0
75	20240227	183800	590594185	2960	2960	2960	2960	0
76	20240227	183700	590594185	2960	2960	2960	2960	0
77	20240227	183600	590594185	2960	2960	2960	2960	0
78	20240227	183500	590594185	2960	2960	2960	2960	0
79	20240227	183400	590594185	2960	2960	2960	2960	0
80	20240227	183300	590594185	2960	2960	2960	2960	0
81	20240227	183200	590594185	2960	2960	2960	2960	0
82	20240227	183100	590594185	2960	2960	2960	2960	0
83	20240227	183000	590594185	2960	2960	2960	2960	0
84	20240227	182900	590594185	2960	2960	2960	2960	0
85	20240227	182800	590594185	2960	2960	2960	2960	0
86	20240227	182700	590594185	2960	2960	2960	2960	0
87	20240227	182600	590594185	2960	2960	2960	2960	0
88	20240227	182500	590594185	2960	2960	2960	2960	0
89	20240227	182400	590594185	2960	2960	2960	2960	0
90	20240227	182300	590594185	2960	2960	2960	2960	0
91	20240227	182200	590594185	2960	2960	2960	2960	0
92	20240227	182100	590594185	2960	2960	2960	2960	7016
93	20240227	182000	590594185	2960	2960	2960	2960	0
94	20240227	181900	590594185	2960	2960	2960	2960	0
95	20240227	181800	590594185	2960	2960	2960	2960	0
96	20240227	181700	590594185	2960	2960	2960	2960	0
97	20240227	181600	590594185	2960	2960	2960	2960	0
98	20240227	181500	590594185	2960	2960	2960	2960	0
99	20240227	181400	590594185	2960	2960	2960	2960	0
100	20240227	181300	590594185	2960	2960	2960	2960	0
101	20240227	181200	590594185	2960	2960	2960	2960	0
102	20240227	181100	590594185	2960	2960	2960	2960	0
103	20240227	181000	590594185	2960	2960	2960	2960	0
104	20240227	180900	590594185	2960	2960	2960	2960	0
105	20240227	180800	590594185	2960	2960	2960	2960	0
106	20240227	180700	590594185	2960	2960	2960	2960	0
107	20240227	180600	590594185	2960	2960	2960	2960	0
108	20240227	180500	590594185	2960	2960	2960	2960	0
109	20240227	180400	590594185	2960	2960	2960	2960	0
110	20240227	180300	590594185	2960	2960	2960	2960	0
111	20240227	180200	590594185	2960	2960	2960	2960	0
112	20240227	180100	590594185	2960	2960	2960	2960	0
113	20240227	180000	590594185	2960	2960	2960	2960	0
114	20240227	175900	590594185	2960	2960	2960	2960	0
115	20240227	175800	590594185	2960	2960	2960	2960	0
116	20240227	175700	590594185	2960	2960	2960	2960	0
117	20240227	175600	590594185	2960	2960	2960	2960	0
118	20240227	175500	590594185	2960	2960	2960	2960	0
119	20240227	175400	590594185	2960	2960	2960	2960	0
120	20240227	175300	590594185	2960	2960	2960	2960	0
121	20240227	175200	590594185	2960	2960	2960	2960	0
122	20240227	175100	590594185	2960	2960	2960	2960	7016
123	20240227	175000	590594185	2960	2960	2960	2960	0
124	20240227	174900	590594185	2960	2960	2960	2960	0
125	20240227	174800	590594185	2960	2960	2960	2960	0
126	20240227	174700	590594185	2960	2960	2960	2960	0
127	20240227	174600	590594185	2960	2960	2960	2960	0
128	20240227	174500	590594185	2960	2960	2960	2960	0
129	20240227	174400	590594185	2960	2960	2960	2960	0
130	20240227	174300	590594185	2960	2960	2960	2960	0
131	20240227	174200	590594185	2960	2960	2960	2960	0
132	20240227	174100	590594185	2960	2960	2960	2960	0
133	20240227	174000	590594185	2960	2960	2960	2960	0
134	20240227	173900	590594185	2960	2960	2960	2960	0
135	20240227	173800	590594185	2960	2960	2960	2960	0
136	20240227	173700	590594185	2960	2960	2960	2960	0
137	20240227	173600	590594185	2960	2960	2960	2960	0
138	20240227	173500	590594185	2960	2960	2960	2960	0
139	20240227	173400	590594185	2960	2960	2960	2960	0
140	20240227	173300	590594185	2960	2960	2960	2960	0
141	20240227	173200	590594185	2960	2960	2960	2960	0
142	20240227	173100	590594185	2960	2960	2960	2960	0
143	20240227	173000	590594185	2960	2960	2960	2960	0
144	20240227	172900	590594185	2960	2960	2960	2960	0
145	20240227	172800	590594185	2960	2960	2960	2960	0
146	20240227	172700	590594185	2960	2960	2960	2960	0
147	20240227	172600	590594185	2960	2960	2960	2960	0
148	20240227	172500	590594185	2960	2960	2960	2960	0
149	20240227	172400	590594185	2960	2960	2960	2960	0
150	20240227	172300	590594185	2960	2960	2960	2960	0
151	20240227	172200	590594185	2960	2960	2960	2960	0
152	20240227	172100	590594185	2960	2960	2960	2960	7016
153	20240227	172000	590594185	2960	2960	2960	2960	0
154	20240227	171900	590594185	2960	2960	2960	2960	0
155	20240227	171800	590594185	2960	2960	2960	2960	0
156	20240227	171700	590594185	2960	2960	2960	2960	0
157	20240227	171600	590594185	2960	2960	2960	2960	0
158	20240227	171500	590594185	2960	2960	2960	2960	0
159	20240227	171400	590594185	2960	2960	2960	2960	0
160	20240227	171300	590594185	2960	2960	2960	2960	0
161	20240227	171200	590594185	2960	2960	2960	2960	0
162	20240227	171100	590594185	2960	2960	2960	2960	0
163	20240227	171000	590594185	2960	2960	2960	2960	0
164	20240227	170900	590594185	2960	2960	2960	2960	0
165	20240227	170800	590594185	2960	2960	2960	2960	0
166	20240227	170700	590594185	2960	2960	2960	2960	0
167	20240227	170600	590594185	2960	2960	2960	2960	0
168	20240227	170500	590594185	2960	2960	2960	2960	0
169	20240227	170400	590594185	2960	2960	2960	2960	0
170	20240227	170300	590594185	2960	2960	2960	2960	0
171	20240227	170200	590594185	2960	2960	2960	2960	0
172	20240227	170100	590594185	2960	2960	2960	2960	0
173	20240227	170000	590594185	2960	2960	2960	2960	0
174	20240227	165900	590594185	2960	2960	2960	2960	0
175	20240227	165800	590594185	2960	2960	2960	2960	0
176	20240227	165700	590594185	2960	2960	2960	2960	0
177	20240227	165600	590594185	2960	2960	2960	2960	0
178	20240227	165500	590594185	2960	2960	2960	2960	0
179	20240227	165400	590594185	2960	2960	2960	2960	0
180	20240227	165300	590594185	2960	2960	2960	2960	0
181	20240227	165200	590594185	2960	2960	2960	2960	0
182	20240227	165100	590594185	2960	2960	2960	2960	7016
183	20240227	165000	590594185	2960	2960	2960	2960	0
184	20240227	164900	590594185	2960	2960	2960	2960	0
185	20240227	164800	590594185	2960	2960	2960	2960	0
186	20240227	164700	590594185	2960	2960	2960	2960	0
187	20240227	164600	590594185	2960	2960	2960	2960	0
188	20240227	164500	590594185	2960	2960	2960	2960	0
189	20240227	164400	590594185	2960	2960	2960	2960	0
190	20240227	164300	590594185	2960	2960	2960	2960	0
191	20240227	164200	590594185	2960	2960	2960	2960	0
192	20240227	164100	590594185	2960	2960	2960	2960	0
193	20240227	164000	590594185	2960	2960	2960	2960	0
194	20240227	163900	590594185	2960	2960	2960	2960	0
195	20240227	163800	590594185	2960	2960	2960	2960	0
196	20240227	163700	590594185	2960	2960	2960	2960	0
197	20240227	163600	590594185	2960	2960	2960	2960	0
198	20240227	163500	590594185	2960	2960	2960	2960	0
199	20240227	163400	590594185	2960	2960	2960	2960	0
200	20240227	163300	590594185	2960	2960	2960	2960	0
201	20240227	163200	590594185	2960	2960	2960	2960	0
202	20240227	163100	590594185	2960	2960	2960	2960	0
203	20240227	163000	590594185	2960	2960	2960	2960	0
204	20240227	162900	590594185	2960	2960	2960	2960	0
205	20240227	162800	590594185	2960	2960	2960	2960	0
206	20240227	162700	590594185	2960	2960	2960	2960	0
207	20240227	162600	590594185	2960	2960	2960	2960	0
208	20240227	162500	590594185	2960	2960	2960	2960	0
209	20240227	162400	590594185	2960	2960	2960	2960	0
210	20240227	162300	590594185	2960	2960	2960	2960	0
211	20240227	162200	590594185	2960	2960	2960	2960	0
212	20240227	162100	590594185	2960	2960	2960	2960	7016
213	20240227	162000	590594185	2960	2960	2960	2960	0
214	20240227	161900	590594185	2960	2960	2960	2960	0
215	20240227	161800	590594185	2960	2960	2960	2960	0
216	20240227	161700	590594185	2960	2960	2960	2960	0
217	20240227	161600	590594185	2960	2960	2960	2960	0
218	20240227	161500	590594185	2960	2960	2960	2960	0
219	20240227	161400	590594185	2960	2960	2960	2960	0
220	20240227	161300	590594185	2960	2960	2960	2960	0
221	20240227	161200	590594185	2960	2960	2960	2960	0
222	20240227	161100	590594185	2960	2960	2960	2960	0
223	20240227	161000	590594185	2960	2960	2960	2960	0
224	20240227	160900	590594185	2960	2960	2960	2960	0
225	20240227	160800	590594185	2960	2960	2960	2960	0
226	20240227	160700	590594185	2960	2960	2960	2960	0
227	20240227	160600	590594185	2960	2960	2960	2960	0
228	20240227	160500	590594185	2960	2960	2960	2960	0
229	20240227	160400	590594185	2960	2960	2960	2960	0
230	20240227	160300	590594185	2960	2960	2960	2960	0
231	20240227	160200	590594185	2960	2960	2960	2960	0
232	20240227	160100	590594185	2960	2960	2960	2960	0
233	20240227	160000	590594185	2960	2960	2960	2960	0
234	20240227	155900	590594185	2960	2960	2960	2960	0
235	20240227	155800	590594185	2960	2960	2960	2960	0
236	20240227	155700	590594185	2960	2960	2960	2960	0
237	20240227	155600	590594185	2960	2960	2960	2960	0
238	20240227	155500	590594185	2960	2960	2960	2960	0
239	20240227	155400	590594185	2960	2960	2960	2960	0
240	20240227	155300	590594185	2960	2960	2960	2960	0
241	20240227	155200	590594185	2960	2960	2960	2960	0
242	20240227	155100	590594185	2960	2960	2960	2960	7016
243	20240227	155000	590594185	2960	2960	2960	2960	0
244	20240227	154900	590594185	2960	2960	2960	2960	0
245	20240227	154800	590594185	2960	2960	2960	2960	0
246	20240227	154700	590594185	2960	2960	2960	2960	0
247	20240227	154600	590594185	2960	2960	2960	2960	0
248	20240227	154500	590594185	2960	2960	2960	2960	0
249	20240227	154400	590594185	2960	2960	2960	2960	0
250	20240227	154300	590594185	2960	2960	2960	2960	0
251	20240227	154200	590594185	2960	2960	2960	2960	0
252	20240227	154100	590594185	2960	2960	2960	2960	0
253	20240227	154000	590594185	2960	2960	2960	2960	0
254	20240227	153900	590594185	2960	2960	2960	2960	0
255	20240227	153800	590594185	2960	2960	2960	2960	0
256	20240227	153700	590594185	2960	2960	2960	2960	0
257	20240227	153600	590594185	2960	2960	2960	2960	0
258	20240227	153500	590594185	2960	2960	2960	2960	0
259	20240227	153400	590594185	2960	2960	2960	2960	0
260	20240227	153300	590594185	2960	2960	2960	2960	0
261	20240227	153200	590594185	2960	2960	2960	2960	0
262	20240227	153100	590594185	2960	2960	2960	2960	0
263	20240227	153000	590594185	2960	2960	2960	2960	7016
264	20240227	152900	569826825	2980	2980	2980	2980	0
265	20240227	152800	569826825	2980	2980	2980	2980	0
266	20240227	152700	569826825	2980	2980	2980	2980	0
267	20240227	152600	569826825	2980	2980	2980	2980	0
268	20240227	152500	569826825	2980	2980	2980	2980	0
269	20240227	152400	569826825	2980	2980	2980	2980	0
270	20240227	152300	569826825	2980	2980	2980	2980	0
271	20240227	152200	569826825	2980	2980	2980	2980	0
272	20240227	152100	569826825	2980	2980	2980	2980	0
273	20240227	152000	569826825	2980	2980	2980	2980	0
274	20240227	151900	569826825	2980	2975	2980	2970	802
275	20240227	151800	567439880	2975	2980	2990	2975	568
276	20240227	151700	565746995	2975	2975	2975	2975	0
277	20240227	151600	565746995	2975	2975	2975	2975	0
278	20240227	151500	565746995	2975	2975	2975	2975	200
279	20240227	151400	565151995	2980	2980	2980	2980	0
280	20240227	151300	565151995	2980	2980	2980	2980	0
281	20240227	151200	565151995	2980	2975	2980	2965	500
282	20240227	151100	563664675	2990	2990	2990	2990	0
283	20240227	151000	563664675	2990	2990	2990	2990	0
284	20240227	150900	563664675	2990	2990	2990	2990	1
285	20240227	150800	563661685	2990	2990	2990	2990	0
286	20240227	150700	563661685	2990	2990	2990	2990	0
287	20240227	150600	563661685	2990	2990	2990	2990	37
288	20240227	150500	563551055	2990	2990	2990	2990	0
289	20240227	150400	563551055	2990	2990	2990	2990	295
290	20240227	150300	562669005	2990	2980	2990	2975	453
291	20240227	150200	561317365	2985	2980	2985	2980	3668
292	20240227	150100	550385525	2980	2980	2980	2980	23
293	20240227	150000	550316985	2975	2975	2975	2975	100
294	20240227	145900	550019485	2980	2980	2980	2980	4708
295	20240227	145800	535989645	2980	2975	2985	2975	144
296	20240227	145700	535560705	2980	2985	2985	2980	377
297	20240227	145600	534437110	2985	2985	2985	2985	0
298	20240227	145500	534437110	2985	2985	2985	2985	29
299	20240227	145400	534350545	2990	2990	2990	2990	0
300	20240227	145300	534350545	2990	2980	2990	2980	2
301	20240227	145200	534344575	2985	2985	2985	2985	3
302	20240227	145100	534335620	2990	2995	2995	2990	2
303	20240227	145000	534329635	2995	2995	2995	2995	3
304	20240227	144900	534320650	2995	2995	2995	2995	3
305	20240227	144800	534311665	2995	2975	2995	2970	7085
306	20240227	144700	513182480	2970	2975	2975	2970	39
307	20240227	144600	513066635	2980	2970	2980	2970	3750
308	20240227	144500	501912135	2965	2965	2965	2965	0
309	20240227	144400	501912135	2965	2965	2965	2965	0
310	20240227	144300	501912135	2965	2965	2965	2965	0
311	20240227	144200	501912135	2965	2965	2965	2965	0
312	20240227	144100	501912135	2965	2970	2970	2965	1830
313	20240227	144000	496477185	2970	2970	2975	2970	4168
314	20240227	143900	484085155	2970	2970	2970	2970	100
315	20240227	143800	483788155	2965	2965	2965	2965	42
316	20240227	143700	483663625	2970	2970	2970	2970	0
317	20240227	143600	483663625	2970	2970	2970	2970	642
318	20240227	143500	481756885	2975	2975	2975	2975	0
319	20240227	143400	481756885	2975	2975	2975	2975	0
320	20240227	143300	481756885	2975	2970	2975	2970	38
321	20240227	143200	481643860	2970	2975	2975	2970	708
322	20240227	143100	479538835	2975	2975	2975	2975	0
323	20240227	143000	479538835	2975	2975	2975	2975	0
324	20240227	142900	479538835	2975	2975	2975	2975	0
325	20240227	142800	479538835	2975	2975	2975	2975	0
326	20240227	142700	479538835	2975	2975	2975	2975	0
327	20240227	142600	479538835	2975	2975	2975	2975	0
328	20240227	142500	479538835	2975	2975	2975	2975	4
329	20240227	142400	479526935	2985	2975	2985	2975	70
330	20240227	142300	479318670	2975	2975	2975	2975	1
331	20240227	142200	479315695	2980	2980	2980	2980	1860
332	20240227	142100	473772895	2980	2980	2980	2980	0
333	20240227	142000	473772895	2980	2980	2980	2980	0
334	20240227	141900	473772895	2980	2980	2980	2980	0
335	20240227	141800	473772895	2980	2980	2980	2980	0
336	20240227	141700	473772895	2980	2980	2980	2980	1
337	20240227	141600	473769915	2980	2980	2980	2980	999
338	20240227	141500	470792895	2980	2980	2980	2980	0
339	20240227	141400	470792895	2980	2975	2980	2975	2
340	20240227	141300	470786940	2970	2970	2970	2970	0
341	20240227	141200	470786940	2970	2970	2970	2970	0
342	20240227	141100	470786940	2970	2970	2970	2970	462
343	20240227	141000	469414800	2980	2980	2980	2980	50
344	20240227	140900	469265800	2985	2985	2985	2985	0
345	20240227	140800	469265800	2985	2985	2985	2985	0
346	20240227	140700	469265800	2985	2985	2985	2985	1
347	20240227	140600	469262815	2985	2970	2985	2970	2
348	20240227	140500	469256860	2985	2985	2985	2985	21
349	20240227	140400	469194175	2980	2980	2980	2980	0
350	20240227	140300	469194175	2980	2980	2980	2980	746
351	20240227	140200	466971095	2980	2980	2980	2980	0
352	20240227	140100	466971095	2980	2980	2985	2980	966
353	20240227	140000	464088835	2980	2980	2980	2980	2541
354	20240227	135900	456516655	2970	2970	2970	2970	0
355	20240227	135800	456516655	2970	2970	2970	2970	100
356	20240227	135700	456219655	2985	2985	2985	2985	0
357	20240227	135600	456219655	2985	2985	2985	2985	0
358	20240227	135500	456219655	2985	2985	2985	2985	0
359	20240227	135400	456219655	2985	2985	2985	2985	10
360	20240227	135300	456189805	2995	2975	2995	2975	109
361	20240227	135200	455863925	2965	2980	2980	2965	2390
362	20240227	135100	448766850	2975	2985	2985	2975	1639
363	20240227	135000	443882775	2985	2980	2985	2980	102
364	20240227	134900	443578310	2985	2985	2985	2985	0
365	20240227	134800	443578310	2985	2985	2985	2985	1
366	20240227	134700	443575325	2980	2980	2980	2980	2
367	20240227	134600	443569365	2980	2980	2980	2980	0
368	20240227	134500	443569365	2980	2980	2980	2980	0
369	20240227	134400	443569365	2980	2980	2980	2980	100
370	20240227	134300	443271365	2980	2980	2980	2980	0
371	20240227	134200	443271365	2980	2980	2980	2980	1
372	20240227	134100	443268385	2975	2975	2975	2975	0
373	20240227	134000	443268385	2975	2975	2975	2975	0
374	20240227	133900	443268385	2975	2975	2975	2975	0
375	20240227	133800	443268385	2975	2985	2985	2975	501
376	20240227	133700	441777320	2985	2985	2985	2985	0
377	20240227	133600	441777320	2985	2985	2985	2985	0
378	20240227	133500	441777320	2985	2985	2985	2985	0
379	20240227	133400	441777320	2985	2985	2985	2985	0
380	20240227	133300	441777320	2985	2985	2985	2985	0
381	20240227	133200	441777320	2985	2985	2985	2985	0
382	20240227	133100	441777320	2985	2985	2985	2985	0
383	20240227	133000	441777320	2985	2985	2985	2985	500
384	20240227	132900	440284820	2985	2985	2985	2985	0
385	20240227	132800	440284820	2985	2985	2985	2985	0
386	20240227	132700	440284820	2985	2985	2985	2985	0
387	20240227	132600	440284820	2985	2985	2985	2985	94
388	20240227	132500	440004230	2985	2985	2985	2985	199
389	20240227	132400	439410215	2985	2985	2985	2985	0
390	20240227	132300	439410215	2985	2995	2995	2985	198
391	20240227	132200	438817805	3000	3010	3010	3000	2856
392	20240227	132100	430249795	3010	3005	3010	3005	5
393	20240227	132000	430234760	3005	2995	3005	2995	1039
394	20240227	131900	427117875	2995	2995	3000	2995	423
395	20240227	131800	425850985	2995	2990	2995	2990	503
396	20240227	131700	424346995	2990	2990	2990	2985	104
397	20240227	131600	424036040	2985	2985	2990	2985	1558
398	20240227	131500	419381380	2985	2985	2985	2985	102
399	20240227	131400	419076910	2985	2980	2985	2980	684
400	20240227	131300	417038580	2980	2970	2980	2970	94
401	20240227	131200	416759015	2975	2970	2975	2970	21
402	20240227	131100	416696625	2975	2975	2975	2975	1
403	20240227	131000	416693650	2975	2975	2975	2975	2
404	20240227	130900	416687700	2980	2980	2980	2980	1
405	20240227	130800	416684720	2980	2980	2980	2980	1
406	20240227	130700	416681740	2980	2980	2980	2980	8
407	20240227	130600	416657900	2980	2970	2980	2970	1614
408	20240227	130500	411854385	2975	2970	2975	2970	556
409	20240227	130400	410201745	2970	2970	2970	2970	622
410	20240227	130300	408354405	2980	2980	2980	2980	0
411	20240227	130200	408354405	2980	2980	2980	2980	0
412	20240227	130100	408354405	2980	2980	2980	2980	0
413	20240227	130000	408354405	2980	2980	2980	2980	0
414	20240227	125900	408354405	2980	2980	2980	2980	10
415	20240227	125800	408324605	2980	2980	2980	2980	0
416	20240227	125700	408324605	2980	2980	2980	2980	10
417	20240227	125600	408294805	2980	2980	2980	2980	6
418	20240227	125500	408276925	2970	2970	2970	2970	3
419	20240227	125400	408268015	2980	2980	2980	2980	1
420	20240227	125300	408265035	2980	2980	2980	2980	0
421	20240227	125200	408265035	2980	2980	2980	2980	2
422	20240227	125100	408259075	2960	2970	2980	2960	543
423	20240227	125000	406649590	2970	2970	2970	2970	20
424	20240227	124900	406590190	2970	2970	2970	2970	0
425	20240227	124800	406590190	2970	2965	2970	2965	39
426	20240227	124700	406474525	2970	2970	2970	2970	0
427	20240227	124600	406474525	2970	2970	2970	2970	0
428	20240227	124500	406474525	2970	2970	2970	2970	0
429	20240227	124400	406474525	2970	2960	2970	2955	2001
430	20240227	124300	400556935	2970	2970	2970	2970	4
431	20240227	124200	400545055	2970	2970	2970	2970	0
432	20240227	124100	400545055	2970	2970	2970	2970	0
433	20240227	124000	400545055	2970	2970	2970	2950	4853
434	20240227	123900	386194050	2970	2970	2970	2970	0
435	20240227	123800	386194050	2970	2970	2970	2970	0
436	20240227	123700	386194050	2970	2970	2970	2970	0
437	20240227	123600	386194050	2970	2970	2970	2970	0
438	20240227	123500	386194050	2970	2970	2970	2970	314
439	20240227	123400	385261470	2970	2970	2970	2970	0
440	20240227	123300	385261470	2970	2960	2970	2960	558
441	20240227	123200	383605210	2970	2970	2970	2970	0
442	20240227	123100	383605210	2970	2970	2970	2970	2
443	20240227	123000	383599270	2960	2960	2960	2960	9
444	20240227	122900	383572630	2970	2970	2970	2970	6
445	20240227	122800	383554810	2960	2960	2960	2960	100
446	20240227	122700	383258810	2960	2960	2960	2960	0
447	20240227	122600	383258810	2960	2960	2960	2960	0
448	20240227	122500	383258810	2960	2960	2960	2960	112
449	20240227	122400	382927290	2960	2960	2960	2960	0
450	20240227	122300	382927290	2960	2960	2960	2960	110
451	20240227	122200	382601690	2960	2960	2960	2960	2
452	20240227	122100	382595770	2970	2970	2970	2970	1
453	20240227	122000	382592800	2950	2960	2960	2950	4106
454	20240227	121900	370475750	2965	2965	2965	2965	0
455	20240227	121800	370475750	2965	2965	2965	2965	0
456	20240227	121700	370475750	2965	2955	2965	2955	293
457	20240227	121600	369608570	2955	2955	2955	2955	0
458	20240227	121500	369608570	2955	2965	2965	2955	800
459	20240227	121400	367243665	2970	2975	2975	2970	2
460	20240227	121300	367237720	2965	2965	2965	2965	0
461	20240227	121200	367237720	2965	2965	2965	2965	82
462	20240227	121100	366994590	2965	2965	2965	2965	6
463	20240227	121000	366976800	2970	2970	2970	2970	0
464	20240227	120900	366976800	2970	2970	2970	2970	0
465	20240227	120800	366976800	2970	2970	2970	2970	300
466	20240227	120700	366085800	2970	2970	2970	2970	110
467	20240227	120600	365759100	2970	2970	2970	2970	1
468	20240227	120500	365756130	2970	2970	2970	2970	40
469	20240227	120400	365637330	2970	2970	2970	2970	40
470	20240227	120300	365518530	2970	2970	2970	2970	6
471	20240227	120200	365500710	2970	2970	2970	2970	0
472	20240227	120100	365500710	2970	2970	2970	2970	95
473	20240227	120000	365218560	2965	2970	2970	2950	4934
474	20240227	115900	350629170	2985	2985	2985	2985	1
475	20240227	115800	350626185	2970	2970	2970	2970	0
476	20240227	115700	350626185	2970	2970	2970	2970	134
477	20240227	115600	350228205	2970	2970	2970	2970	200
478	20240227	115500	349634205	2975	2985	2985	2975	192
479	20240227	115400	349061105	2990	2985	2990	2985	470
480	20240227	115300	347658145	2985	2985	2990	2985	214
481	20240227	115200	347019345	2985	2985	2985	2980	2269
482	20240227	115100	340246385	2990	2985	2990	2985	2
483	20240227	115000	340240410	2990	2985	2990	2985	895
484	20240227	114900	337568050	2985	2985	2985	2985	2
485	20240227	114800	337562080	2985	2975	2985	2970	511
486	20240227	114700	336040785	2980	2980	2980	2980	3
487	20240227	114600	336031845	2980	2970	2980	2970	35
488	20240227	114500	335927690	2975	2975	2975	2975	5
489	20240227	114400	335912815	2970	2970	2970	2970	0
490	20240227	114300	335912815	2970	2970	2970	2970	1724
491	20240227	114200	330792535	2950	2950	2950	2950	0
492	20240227	114100	330792535	2950	2950	2950	2950	2
493	20240227	114000	330786635	2950	2955	2955	2950	4104
494	20240227	113900	318672835	2970	2970	2970	2970	0
495	20240227	113800	318672835	2970	2970	2970	2970	1
496	20240227	113700	318669865	2970	2970	2970	2970	1
497	20240227	113600	318666895	2950	2965	2965	2950	1643
498	20240227	113500	313819945	2970	2970	2970	2970	1
499	20240227	113400	313816975	2970	2965	2970	2965	7
500	20240227	113300	313796215	2965	2965	2965	2965	0
501	20240227	113200	313796215	2965	2965	2965	2965	1
502	20240227	113100	313793250	2950	2950	2960	2950	1701
503	20240227	113000	308775140	2950	2970	2970	2950	1801
504	20240227	112900	303459645	2965	2970	2970	2965	17
505	20240227	112800	303409210	2965	2965	2965	2960	649
506	20240227	112700	301488125	2965	2950	2965	2950	2162
507	20240227	112600	295096655	2945	2945	2945	2945	98
508	20240227	112500	294808045	2945	2945	2955	2940	2486
509	20240227	112400	287491110	2950	2950	2950	2950	2803
510	20240227	112300	279222260	2950	2960	2960	2950	4978
511	20240227	112200	264528020	2960	2965	2965	2960	11314
512	20240227	112100	230990075	2965	2965	2965	2965	0
513	20240227	112000	230990075	2965	2965	2965	2965	4106
514	20240227	111900	218815785	2965	2980	2980	2965	1691
515	20240227	111800	213801945	2965	2965	2965	2965	0
516	20240227	111700	213801945	2965	2970	2970	2965	2763
517	20240227	111600	205606010	2975	2975	2975	2975	0
518	20240227	111500	205606010	2975	2975	2975	2975	0
519	20240227	111400	205606010	2975	2975	2975	2975	0
520	20240227	111300	205606010	2975	2975	2975	2975	3
521	20240227	111200	205597085	2975	2975	2975	2975	100
522	20240227	111100	205299585	2970	2970	2970	2970	0
523	20240227	111000	205299585	2970	2970	2970	2970	0
524	20240227	110900	205299585	2970	2970	2970	2970	1
525	20240227	110800	205296615	2975	2975	2975	2975	0
526	20240227	110700	205296615	2975	2975	2975	2975	0
527	20240227	110600	205296615	2975	2975	2975	2975	0
528	20240227	110500	205296615	2975	2975	2975	2975	1
529	20240227	110400	205293640	2970	2970	2970	2970	247
530	20240227	110300	204560050	2970	2970	2970	2970	32
531	20240227	110200	204465010	2970	2970	2970	2970	1811
532	20240227	110100	199086340	2965	2965	2965	2965	577
533	20240227	110000	197375535	2965	2965	2965	2965	5
534	20240227	105900	197360710	2970	2970	2970	2970	100
535	20240227	105800	197063710	2970	2970	2970	2970	11
536	20240227	105700	197031040	2970	2970	2970	2970	5
537	20240227	105600	197016190	2970	2970	2970	2970	89
538	20240227	105500	196751860	2970	2970	2970	2970	420
539	20240227	105400	195504460	2965	2970	2970	2965	558
540	20240227	105300	193849985	2965	2965	2965	2965	0
541	20240227	105200	193849985	2965	2965	2965	2965	2611
542	20240227	105100	186108370	2970	2970	2970	2970	0
543	20240227	105000	186108370	2970	2970	2970	2970	0
544	20240227	104900	186108370	2970	2970	2970	2970	0
545	20240227	104800	186108370	2970	2970	2975	2965	1817
546	20240227	104700	180719785	2970	2970	2970	2970	168
547	20240227	104600	180220825	2970	2970	2970	2970	0
548	20240227	104500	180220825	2970	2970	2970	2970	248
549	20240227	104400	179484265	2975	2975	2975	2975	0
550	20240227	104300	179484265	2975	2975	2975	2975	0
551	20240227	104200	179484265	2975	2975	2975	2975	5
552	20240227	104100	179469390	2970	2970	2970	2970	500
553	20240227	104000	177984390	2970	2970	2970	2970	77
554	20240227	103900	177755700	2970	2970	2970	2970	301
555	20240227	103800	176861730	2970	2970	2970	2970	0
556	20240227	103700	176861730	2970	2970	2970	2970	0
557	20240227	103600	176861730	2970	2970	2970	2970	1911
558	20240227	103500	171186060	2970	2965	2970	2965	131
559	20240227	103400	170797640	2970	2970	2970	2970	1005
560	20240227	103300	167812790	2970	2970	2970	2970	0
561	20240227	103200	167812790	2970	2970	2970	2970	0
562	20240227	103100	167812790	2970	2970	2970	2970	5
563	20240227	103000	167797940	2970	2975	2975	2970	2379
564	20240227	102900	160732210	2970	2975	2975	2970	1202
565	20240227	102800	157162020	2975	2970	2975	2965	2005
566	20240227	102700	151216505	2970	2970	2970	2970	0
567	20240227	102600	151216505	2970	2970	2970	2970	0
568	20240227	102500	151216505	2970	2970	2970	2970	2066
569	20240227	102400	145080485	2975	2975	2975	2975	100
570	20240227	102300	144782985	2980	2980	2980	2980	0
571	20240227	102200	144782985	2980	2975	2980	2975	921
572	20240227	102100	142040810	2980	2975	2980	2975	475
573	20240227	102000	140627680	2975	2975	2975	2975	10
574	20240227	101900	140597930	2975	2975	2975	2975	200
575	20240227	101800	140002930	2975	2975	2975	2975	100
576	20240227	101700	139705430	2975	2970	2975	2970	30
577	20240227	101600	139616280	2970	2970	2970	2970	0
578	20240227	101500	139616280	2970	2970	2970	2970	100
579	20240227	101400	139319280	2970	2970	2970	2970	1
580	20240227	101300	139316310	2975	2975	2975	2975	54
581	20240227	101200	139155660	2970	2975	2975	2970	95
582	20240227	101100	138873470	2980	2980	2980	2980	20
583	20240227	101000	138813870	2980	2980	2980	2980	100
584	20240227	100900	138515870	2980	2980	2980	2970	502
585	20240227	100800	137024910	2970	2970	2970	2970	0
586	20240227	100700	137024910	2970	2970	2970	2970	0
587	20240227	100600	137024910	2970	2965	2970	2965	600
588	20240227	100500	135244235	2965	2965	2965	2965	731
589	20240227	100400	133076820	2970	2965	2970	2965	3401
590	20240227	100300	122992810	2970	2975	2975	2965	515
591	20240227	100200	121464710	2965	2965	2965	2965	501
592	20240227	100100	119979245	2965	2965	2965	2965	582
593	20240227	100000	118253615	2965	2965	2965	2965	3
594	20240227	095900	118244720	2970	2970	2970	2970	1197
595	20240227	095800	114689630	2970	2970	2970	2970	814
596	20240227	095700	112272050	2970	2970	2970	2965	249
597	20240227	095600	111533510	2975	2975	2975	2975	3
598	20240227	095500	111524585	2970	2970	2970	2970	0
599	20240227	095400	111524585	2970	2970	2970	2970	51
600	20240227	095300	111373115	2970	2970	2970	2970	20
601	20240227	095200	111313715	2965	2965	2965	2965	0
602	20240227	095100	111313715	2965	2965	2965	2965	1
603	20240227	095000	111310750	2970	2970	2970	2970	88
604	20240227	094900	111049390	2970	2965	2970	2965	1372
605	20240227	094800	106980960	2965	2965	2965	2965	30
606	20240227	094700	106892010	2965	2965	2965	2965	273
607	20240227	094600	106082565	2965	2965	2965	2960	341
608	20240227	094500	105072020	2965	2965	2965	2965	51
609	20240227	094400	104920805	2965	2965	2965	2965	12
610	20240227	094300	104885225	2970	2970	2970	2970	11
611	20240227	094200	104852555	2970	2970	2970	2970	0
612	20240227	094100	104852555	2970	2965	2970	2965	40
613	20240227	094000	104733910	2965	2970	2980	2965	716
614	20240227	093900	102608350	2970	2970	2970	2970	220
615	20240227	093800	101954950	2970	2970	2970	2970	20
616	20240227	093700	101895550	2965	2960	2965	2960	4754
617	20240227	093600	87823705	2960	2970	2970	2960	1483
618	20240227	093500	83424780	2975	2975	2975	2970	12
619	20240227	093400	83389085	2970	2990	2990	2970	4331
620	20240227	093300	70490515	3000	2990	3000	2990	2
621	20240227	093200	70484525	2985	2985	2985	2980	353
622	20240227	093100	69430885	2985	2985	2985	2985	30
623	20240227	093000	69341335	2985	2985	2985	2980	562
624	20240227	092900	67666225	2985	2985	2985	2985	200
625	20240227	092800	67069225	3000	3000	3000	3000	0
626	20240227	092700	67069225	3000	3000	3000	3000	0
627	20240227	092600	67069225	3000	3000	3000	3000	1
628	20240227	092500	67066225	3000	2985	3000	2985	1964
629	20240227	092400	61203670	3000	3000	3000	2985	309
630	20240227	092300	60281185	3000	3000	3000	3000	13
631	20240227	092200	60242185	3000	3000	3000	3000	0
632	20240227	092100	60242185	3000	3000	3000	3000	10
633	20240227	092000	60212185	3000	3000	3000	3000	1000
634	20240227	091900	57212185	3000	3005	3005	2990	371
635	20240227	091800	56102550	2990	3005	3005	2990	335
636	20240227	091700	55100885	2990	2985	2990	2980	158
637	20240227	091600	54629810	2980	2980	2980	2980	5
638	20240227	091500	54614910	2980	2980	2980	2980	284
639	20240227	091400	53768590	2980	2980	2980	2980	641
640	20240227	091300	51858410	2980	3000	3000	2980	10773
641	20240227	091200	19725590	3010	2995	3010	2995	406
642	20240227	091100	18509500	2995	2995	2995	2995	21
643	20240227	091000	18446605	3010	3000	3015	3000	1557
644	20240227	090900	13772195	3005	3015	3015	3005	1789
645	20240227	090800	8389790	3020	3020	3020	3020	0
646	20240227	090700	8389790	3020	3030	3030	3020	1038
647	20240227	090600	5255010	3020	3020	3020	3020	0
648	20240227	090500	5255010	3020	3025	3025	3020	700
649	20240227	090400	3140630	3030	3030	3030	3025	168
650	20240227	090300	2632060	3030	3030	3030	3030	494
651	20240227	090200	1135240	3030	3030	3030	3030	0
652	20240227	090100	1135240	3030	3030	3030	3030	32
653	20240227	090000	1038280	3055	3055	3055	3025	342