KissMeData/204020/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203300	150784170	2980	2980	2980	2980	3441
3	20240227	203200	150784170	2980	2980	2980	2980	0
4	20240227	203100	150784170	2980	2980	2980	2980	0
5	20240227	203000	150784170	2980	2980	2980	2980	0
6	20240227	202900	150784170	2980	2980	2980	2980	0
7	20240227	202800	150784170	2980	2980	2980	2980	0
8	20240227	202700	150784170	2980	2980	2980	2980	0
9	20240227	202600	150784170	2980	2980	2980	2980	0
10	20240227	202500	150784170	2980	2980	2980	2980	0
11	20240227	202400	150784170	2980	2980	2980	2980	0
12	20240227	202300	150784170	2980	2980	2980	2980	0
13	20240227	202200	150784170	2980	2980	2980	2980	0
14	20240227	202100	150784170	2980	2980	2980	2980	0
15	20240227	202000	150784170	2980	2980	2980	2980	0
16	20240227	201900	150784170	2980	2980	2980	2980	0
17	20240227	201800	150784170	2980	2980	2980	2980	0
18	20240227	201700	150784170	2980	2980	2980	2980	0
19	20240227	201600	150784170	2980	2980	2980	2980	0
20	20240227	201500	150784170	2980	2980	2980	2980	0
21	20240227	201400	150784170	2980	2980	2980	2980	0
22	20240227	201300	150784170	2980	2980	2980	2980	0
23	20240227	201200	150784170	2980	2980	2980	2980	0
24	20240227	201100	150784170	2980	2980	2980	2980	0
25	20240227	201000	150784170	2980	2980	2980	2980	0
26	20240227	200900	150784170	2980	2980	2980	2980	0
27	20240227	200800	150784170	2980	2980	2980	2980	0
28	20240227	200700	150784170	2980	2980	2980	2980	0
29	20240227	200600	150784170	2980	2980	2980	2980	0
30	20240227	200500	150784170	2980	2980	2980	2980	0
31	20240227	200400	150784170	2980	2980	2980	2980	0
32	20240227	200300	150784170	2980	2980	2980	2980	3441
33	20240227	200200	150784170	2980	2980	2980	2980	0
34	20240227	200100	150784170	2980	2980	2980	2980	0
35	20240227	200000	150784170	2980	2980	2980	2980	0
36	20240227	195900	150784170	2980	2980	2980	2980	0
37	20240227	195800	150784170	2980	2980	2980	2980	0
38	20240227	195700	150784170	2980	2980	2980	2980	0
39	20240227	195600	150784170	2980	2980	2980	2980	0
40	20240227	195500	150784170	2980	2980	2980	2980	0
41	20240227	195400	150784170	2980	2980	2980	2980	0
42	20240227	195300	150784170	2980	2980	2980	2980	0
43	20240227	195200	150784170	2980	2980	2980	2980	0
44	20240227	195100	150784170	2980	2980	2980	2980	0
45	20240227	195000	150784170	2980	2980	2980	2980	0
46	20240227	194900	150784170	2980	2980	2980	2980	0
47	20240227	194800	150784170	2980	2980	2980	2980	0
48	20240227	194700	150784170	2980	2980	2980	2980	0
49	20240227	194600	150784170	2980	2980	2980	2980	0
50	20240227	194500	150784170	2980	2980	2980	2980	0
51	20240227	194400	150784170	2980	2980	2980	2980	0
52	20240227	194300	150784170	2980	2980	2980	2980	0
53	20240227	194200	150784170	2980	2980	2980	2980	0
54	20240227	194100	150784170	2980	2980	2980	2980	0
55	20240227	194000	150784170	2980	2980	2980	2980	0
56	20240227	193900	150784170	2980	2980	2980	2980	0
57	20240227	193800	150784170	2980	2980	2980	2980	0
58	20240227	193700	150784170	2980	2980	2980	2980	0
59	20240227	193600	150784170	2980	2980	2980	2980	0
60	20240227	193500	150784170	2980	2980	2980	2980	0
61	20240227	193400	150784170	2980	2980	2980	2980	0
62	20240227	193300	150784170	2980	2980	2980	2980	3441
63	20240227	193200	150784170	2980	2980	2980	2980	0
64	20240227	193100	150784170	2980	2980	2980	2980	0
65	20240227	193000	150784170	2980	2980	2980	2980	0
66	20240227	192900	150784170	2980	2980	2980	2980	0
67	20240227	192800	150784170	2980	2980	2980	2980	0
68	20240227	192700	150784170	2980	2980	2980	2980	0
69	20240227	192600	150784170	2980	2980	2980	2980	0
70	20240227	192500	150784170	2980	2980	2980	2980	0
71	20240227	192400	150784170	2980	2980	2980	2980	0
72	20240227	192300	150784170	2980	2980	2980	2980	0
73	20240227	192200	150784170	2980	2980	2980	2980	0
74	20240227	192100	150784170	2980	2980	2980	2980	0
75	20240227	192000	150784170	2980	2980	2980	2980	0
76	20240227	191900	150784170	2980	2980	2980	2980	0
77	20240227	191800	150784170	2980	2980	2980	2980	0
78	20240227	191700	150784170	2980	2980	2980	2980	0
79	20240227	191600	150784170	2980	2980	2980	2980	0
80	20240227	191500	150784170	2980	2980	2980	2980	0
81	20240227	191400	150784170	2980	2980	2980	2980	0
82	20240227	191300	150784170	2980	2980	2980	2980	0
83	20240227	191200	150784170	2980	2980	2980	2980	0
84	20240227	191100	150784170	2980	2980	2980	2980	0
85	20240227	191000	150784170	2980	2980	2980	2980	0
86	20240227	190900	150784170	2980	2980	2980	2980	0
87	20240227	190800	150784170	2980	2980	2980	2980	0
88	20240227	190700	150784170	2980	2980	2980	2980	0
89	20240227	190600	150784170	2980	2980	2980	2980	0
90	20240227	190500	150784170	2980	2980	2980	2980	0
91	20240227	190400	150784170	2980	2980	2980	2980	0
92	20240227	190300	150784170	2980	2980	2980	2980	3441
93	20240227	190200	150784170	2980	2980	2980	2980	0
94	20240227	190100	150784170	2980	2980	2980	2980	0
95	20240227	190000	150784170	2980	2980	2980	2980	0
96	20240227	185900	150784170	2980	2980	2980	2980	0
97	20240227	185800	150784170	2980	2980	2980	2980	0
98	20240227	185700	150784170	2980	2980	2980	2980	0
99	20240227	185600	150784170	2980	2980	2980	2980	0
100	20240227	185500	150784170	2980	2980	2980	2980	0
101	20240227	185400	150784170	2980	2980	2980	2980	0
102	20240227	185300	150784170	2980	2980	2980	2980	0
103	20240227	185200	150784170	2980	2980	2980	2980	0
104	20240227	185100	150784170	2980	2980	2980	2980	0
105	20240227	185000	150784170	2980	2980	2980	2980	0
106	20240227	184900	150784170	2980	2980	2980	2980	0
107	20240227	184800	150784170	2980	2980	2980	2980	0
108	20240227	184700	150784170	2980	2980	2980	2980	0
109	20240227	184600	150784170	2980	2980	2980	2980	0
110	20240227	184500	150784170	2980	2980	2980	2980	0
111	20240227	184400	150784170	2980	2980	2980	2980	0
112	20240227	184300	150784170	2980	2980	2980	2980	0
113	20240227	184200	150784170	2980	2980	2980	2980	0
114	20240227	184100	150784170	2980	2980	2980	2980	0
115	20240227	184000	150784170	2980	2980	2980	2980	0
116	20240227	183900	150784170	2980	2980	2980	2980	0
117	20240227	183800	150784170	2980	2980	2980	2980	0
118	20240227	183700	150784170	2980	2980	2980	2980	0
119	20240227	183600	150784170	2980	2980	2980	2980	0
120	20240227	183500	150784170	2980	2980	2980	2980	0
121	20240227	183400	150784170	2980	2980	2980	2980	0
122	20240227	183300	150784170	2980	2980	2980	2980	3441
123	20240227	183200	150784170	2980	2980	2980	2980	0
124	20240227	183100	150784170	2980	2980	2980	2980	0
125	20240227	183000	150784170	2980	2980	2980	2980	0
126	20240227	182900	150784170	2980	2980	2980	2980	0
127	20240227	182800	150784170	2980	2980	2980	2980	0
128	20240227	182700	150784170	2980	2980	2980	2980	0
129	20240227	182600	150784170	2980	2980	2980	2980	0
130	20240227	182500	150784170	2980	2980	2980	2980	0
131	20240227	182400	150784170	2980	2980	2980	2980	0
132	20240227	182300	150784170	2980	2980	2980	2980	0
133	20240227	182200	150784170	2980	2980	2980	2980	0
134	20240227	182100	150784170	2980	2980	2980	2980	0
135	20240227	182000	150784170	2980	2980	2980	2980	0
136	20240227	181900	150784170	2980	2980	2980	2980	0
137	20240227	181800	150784170	2980	2980	2980	2980	0
138	20240227	181700	150784170	2980	2980	2980	2980	0
139	20240227	181600	150784170	2980	2980	2980	2980	0
140	20240227	181500	150784170	2980	2980	2980	2980	0
141	20240227	181400	150784170	2980	2980	2980	2980	0
142	20240227	181300	150784170	2980	2980	2980	2980	0
143	20240227	181200	150784170	2980	2980	2980	2980	0
144	20240227	181100	150784170	2980	2980	2980	2980	0
145	20240227	181000	150784170	2980	2980	2980	2980	0
146	20240227	180900	150784170	2980	2980	2980	2980	0
147	20240227	180800	150784170	2980	2980	2980	2980	0
148	20240227	180700	150784170	2980	2980	2980	2980	0
149	20240227	180600	150784170	2980	2980	2980	2980	0
150	20240227	180500	150784170	2980	2980	2980	2980	0
151	20240227	180400	150784170	2980	2980	2980	2980	0
152	20240227	180300	150784170	2980	2980	2980	2980	3441
153	20240227	180200	150784170	2980	2980	2980	2980	0
154	20240227	180100	150784170	2980	2980	2980	2980	0
155	20240227	180000	150784170	2980	2980	2980	2980	0
156	20240227	175900	150784170	2980	2980	2980	2980	0
157	20240227	175800	150784170	2980	2980	2980	2980	0
158	20240227	175700	150784170	2980	2980	2980	2980	0
159	20240227	175600	150784170	2980	2980	2980	2980	0
160	20240227	175500	150784170	2980	2980	2980	2980	0
161	20240227	175400	150784170	2980	2980	2980	2980	0
162	20240227	175300	150784170	2980	2980	2980	2980	0
163	20240227	175200	150784170	2980	2980	2980	2980	0
164	20240227	175100	150784170	2980	2980	2980	2980	0
165	20240227	175000	150784170	2980	2980	2980	2980	0
166	20240227	174900	150784170	2980	2980	2980	2980	0
167	20240227	174800	150784170	2980	2980	2980	2980	0
168	20240227	174700	150784170	2980	2980	2980	2980	0
169	20240227	174600	150784170	2980	2980	2980	2980	0
170	20240227	174500	150784170	2980	2980	2980	2980	0
171	20240227	174400	150784170	2980	2980	2980	2980	0
172	20240227	174300	150784170	2980	2980	2980	2980	0
173	20240227	174200	150784170	2980	2980	2980	2980	0
174	20240227	174100	150784170	2980	2980	2980	2980	0
175	20240227	174000	150784170	2980	2980	2980	2980	0
176	20240227	173900	150784170	2980	2980	2980	2980	0
177	20240227	173800	150784170	2980	2980	2980	2980	0
178	20240227	173700	150784170	2980	2980	2980	2980	0
179	20240227	173600	150784170	2980	2980	2980	2980	0
180	20240227	173500	150784170	2980	2980	2980	2980	0
181	20240227	173400	150784170	2980	2980	2980	2980	0
182	20240227	173300	150784170	2980	2980	2980	2980	3441
183	20240227	173200	150784170	2980	2980	2980	2980	0
184	20240227	173100	150784170	2980	2980	2980	2980	0
185	20240227	173000	150784170	2980	2980	2980	2980	0
186	20240227	172900	150784170	2980	2980	2980	2980	0
187	20240227	172800	150784170	2980	2980	2980	2980	0
188	20240227	172700	150784170	2980	2980	2980	2980	0
189	20240227	172600	150784170	2980	2980	2980	2980	0
190	20240227	172500	150784170	2980	2980	2980	2980	0
191	20240227	172400	150784170	2980	2980	2980	2980	0
192	20240227	172300	150784170	2980	2980	2980	2980	0
193	20240227	172200	150784170	2980	2980	2980	2980	0
194	20240227	172100	150784170	2980	2980	2980	2980	0
195	20240227	172000	150784170	2980	2980	2980	2980	0
196	20240227	171900	150784170	2980	2980	2980	2980	0
197	20240227	171800	150784170	2980	2980	2980	2980	0
198	20240227	171700	150784170	2980	2980	2980	2980	0
199	20240227	171600	150784170	2980	2980	2980	2980	0
200	20240227	171500	150784170	2980	2980	2980	2980	0
201	20240227	171400	150784170	2980	2980	2980	2980	0
202	20240227	171300	150784170	2980	2980	2980	2980	0
203	20240227	171200	150784170	2980	2980	2980	2980	0
204	20240227	171100	150784170	2980	2980	2980	2980	0
205	20240227	171000	150784170	2980	2980	2980	2980	0
206	20240227	170900	150784170	2980	2980	2980	2980	0
207	20240227	170800	150784170	2980	2980	2980	2980	0
208	20240227	170700	150784170	2980	2980	2980	2980	0
209	20240227	170600	150784170	2980	2980	2980	2980	0
210	20240227	170500	150784170	2980	2980	2980	2980	0
211	20240227	170400	150784170	2980	2980	2980	2980	0
212	20240227	170300	150784170	2980	2980	2980	2980	3441
213	20240227	170200	150784170	2980	2980	2980	2980	0
214	20240227	170100	150784170	2980	2980	2980	2980	0
215	20240227	170000	150784170	2980	2980	2980	2980	0
216	20240227	165900	150784170	2980	2980	2980	2980	0
217	20240227	165800	150784170	2980	2980	2980	2980	0
218	20240227	165700	150784170	2980	2980	2980	2980	0
219	20240227	165600	150784170	2980	2980	2980	2980	0
220	20240227	165500	150784170	2980	2980	2980	2980	0
221	20240227	165400	150784170	2980	2980	2980	2980	0
222	20240227	165300	150784170	2980	2980	2980	2980	0
223	20240227	165200	150784170	2980	2980	2980	2980	0
224	20240227	165100	150784170	2980	2980	2980	2980	0
225	20240227	165000	150784170	2980	2980	2980	2980	0
226	20240227	164900	150784170	2980	2980	2980	2980	0
227	20240227	164800	150784170	2980	2980	2980	2980	0
228	20240227	164700	150784170	2980	2980	2980	2980	0
229	20240227	164600	150784170	2980	2980	2980	2980	0
230	20240227	164500	150784170	2980	2980	2980	2980	0
231	20240227	164400	150784170	2980	2980	2980	2980	0
232	20240227	164300	150784170	2980	2980	2980	2980	0
233	20240227	164200	150784170	2980	2980	2980	2980	0
234	20240227	164100	150784170	2980	2980	2980	2980	0
235	20240227	164000	150784170	2980	2980	2980	2980	0
236	20240227	163900	150784170	2980	2980	2980	2980	0
237	20240227	163800	150784170	2980	2980	2980	2980	0
238	20240227	163700	150784170	2980	2980	2980	2980	0
239	20240227	163600	150784170	2980	2980	2980	2980	0
240	20240227	163500	150784170	2980	2980	2980	2980	0
241	20240227	163400	150784170	2980	2980	2980	2980	0
242	20240227	163300	150784170	2980	2980	2980	2980	3441
243	20240227	163200	150784170	2980	2980	2980	2980	0
244	20240227	163100	150784170	2980	2980	2980	2980	0
245	20240227	163000	150784170	2980	2980	2980	2980	0
246	20240227	162900	150784170	2980	2980	2980	2980	0
247	20240227	162800	150784170	2980	2980	2980	2980	0
248	20240227	162700	150784170	2980	2980	2980	2980	0
249	20240227	162600	150784170	2980	2980	2980	2980	0
250	20240227	162500	150784170	2980	2980	2980	2980	0
251	20240227	162400	150784170	2980	2980	2980	2980	0
252	20240227	162300	150784170	2980	2980	2980	2980	0
253	20240227	162200	150784170	2980	2980	2980	2980	0
254	20240227	162100	150784170	2980	2980	2980	2980	0
255	20240227	162000	150784170	2980	2980	2980	2980	0
256	20240227	161900	150784170	2980	2980	2980	2980	0
257	20240227	161800	150784170	2980	2980	2980	2980	0
258	20240227	161700	150784170	2980	2980	2980	2980	0
259	20240227	161600	150784170	2980	2980	2980	2980	0
260	20240227	161500	150784170	2980	2980	2980	2980	0
261	20240227	161400	150784170	2980	2980	2980	2980	0
262	20240227	161300	150784170	2980	2980	2980	2980	0
263	20240227	161200	150784170	2980	2980	2980	2980	0
264	20240227	161100	150784170	2980	2980	2980	2980	0
265	20240227	161000	150784170	2980	2980	2980	2980	0
266	20240227	160900	150784170	2980	2980	2980	2980	0
267	20240227	160800	150784170	2980	2980	2980	2980	0
268	20240227	160700	150784170	2980	2980	2980	2980	0
269	20240227	160600	150784170	2980	2980	2980	2980	0
270	20240227	160500	150784170	2980	2980	2980	2980	0
271	20240227	160400	150784170	2980	2980	2980	2980	0
272	20240227	160300	150784170	2980	2980	2980	2980	3441
273	20240227	160200	150784170	2980	2980	2980	2980	0
274	20240227	160100	150784170	2980	2980	2980	2980	0
275	20240227	160000	150784170	2980	2980	2980	2980	0
276	20240227	155900	150784170	2980	2980	2980	2980	0
277	20240227	155800	150784170	2980	2980	2980	2980	0
278	20240227	155700	150784170	2980	2980	2980	2980	0
279	20240227	155600	150784170	2980	2980	2980	2980	0
280	20240227	155500	150784170	2980	2980	2980	2980	0
281	20240227	155400	150784170	2980	2980	2980	2980	0
282	20240227	155300	150784170	2980	2980	2980	2980	0
283	20240227	155200	150784170	2980	2980	2980	2980	0
284	20240227	155100	150784170	2980	2980	2980	2980	0
285	20240227	155000	150784170	2980	2980	2980	2980	0
286	20240227	154900	150784170	2980	2980	2980	2980	0
287	20240227	154800	150784170	2980	2980	2980	2980	0
288	20240227	154700	150784170	2980	2980	2980	2980	0
289	20240227	154600	150784170	2980	2980	2980	2980	0
290	20240227	154500	150784170	2980	2980	2980	2980	0
291	20240227	154400	150784170	2980	2980	2980	2980	0
292	20240227	154300	150784170	2980	2980	2980	2980	0
293	20240227	154200	150784170	2980	2980	2980	2980	0
294	20240227	154100	150784170	2980	2980	2980	2980	0
295	20240227	154000	150784170	2980	2980	2980	2980	0
296	20240227	153900	150784170	2980	2980	2980	2980	0
297	20240227	153800	150784170	2980	2980	2980	2980	0
298	20240227	153700	150784170	2980	2980	2980	2980	0
299	20240227	153600	150784170	2980	2980	2980	2980	0
300	20240227	153500	150784170	2980	2980	2980	2980	0
301	20240227	153400	150784170	2980	2980	2980	2980	0
302	20240227	153300	150784170	2980	2980	2980	2980	3441
303	20240227	153200	150784170	2980	2980	2980	2980	0
304	20240227	153100	150784170	2980	2980	2980	2980	0
305	20240227	153000	150784170	2980	2980	2980	2980	3441
306	20240227	152900	140529990	2960	2960	2960	2960	0
307	20240227	152800	140529990	2960	2960	2960	2960	0
308	20240227	152700	140529990	2960	2960	2960	2960	0
309	20240227	152600	140529990	2960	2960	2960	2960	0
310	20240227	152500	140529990	2960	2960	2960	2960	0
311	20240227	152400	140529990	2960	2960	2960	2960	0
312	20240227	152300	140529990	2960	2960	2960	2960	0
313	20240227	152200	140529990	2960	2960	2960	2960	0
314	20240227	152100	140529990	2960	2960	2960	2960	0
315	20240227	152000	140529990	2960	2960	2960	2960	0
316	20240227	151900	140529990	2960	2960	2960	2960	22
317	20240227	151800	140464870	2960	2950	2960	2950	46
318	20240227	151700	140328720	2960	2950	2960	2945	292
319	20240227	151600	139468430	2950	2955	2955	2950	31
320	20240227	151500	139376830	2945	2945	2945	2945	0
321	20240227	151400	139376830	2945	2955	2955	2945	150
322	20240227	151300	138933690	2945	2945	2955	2940	220
323	20240227	151200	138286525	2955	2955	2955	2955	48
324	20240227	151100	138144685	2955	2955	2955	2955	0
325	20240227	151000	138144685	2955	2955	2955	2955	0
326	20240227	150900	138144685	2955	2955	2955	2955	1
327	20240227	150800	138141730	2940	2940	2940	2940	1
328	20240227	150700	138138790	2955	2955	2955	2955	1
329	20240227	150600	138135835	2950	2955	2955	2950	2
330	20240227	150500	138129930	2940	2940	2940	2940	0
331	20240227	150400	138129930	2940	2940	2940	2940	0
332	20240227	150300	138129930	2940	2940	2940	2940	1138
333	20240227	150200	134784210	2940	2940	2940	2940	0
334	20240227	150100	134784210	2940	2940	2940	2940	0
335	20240227	150000	134784210	2940	2940	2940	2940	0
336	20240227	145900	134784210	2940	2940	2940	2940	24
337	20240227	145800	134713650	2945	2945	2945	2945	72
338	20240227	145700	134501610	2940	2940	2940	2940	0
339	20240227	145600	134501610	2940	2940	2940	2940	0
340	20240227	145500	134501610	2940	2940	2940	2940	0
341	20240227	145400	134501610	2940	2940	2940	2940	0
342	20240227	145300	134501610	2940	2940	2940	2940	0
343	20240227	145200	134501610	2940	2940	2940	2940	0
344	20240227	145100	134501610	2940	2940	2940	2940	0
345	20240227	145000	134501610	2940	2940	2940	2940	0
346	20240227	144900	134501610	2940	2940	2940	2940	0
347	20240227	144800	134501610	2940	2945	2945	2940	140
348	20240227	144700	134089485	2945	2945	2945	2945	57
349	20240227	144600	133921620	2940	2940	2940	2940	0
350	20240227	144500	133921620	2940	2940	2940	2940	0
351	20240227	144400	133921620	2940	2940	2940	2940	0
352	20240227	144300	133921620	2940	2940	2940	2940	0
353	20240227	144200	133921620	2940	2955	2955	2940	451
354	20240227	144100	132591280	2945	2945	2945	2945	0
355	20240227	144000	132591280	2945	2945	2945	2945	0
356	20240227	143900	132591280	2945	2945	2945	2945	0
357	20240227	143800	132591280	2945	2955	2955	2945	314
358	20240227	143700	131665070	2945	2945	2945	2945	0
359	20240227	143600	131665070	2945	2945	2945	2945	2
360	20240227	143500	131659180	2955	2955	2955	2955	192
361	20240227	143400	131091820	2945	2945	2945	2945	24
362	20240227	143300	131021140	2955	2955	2955	2955	70
363	20240227	143200	130814290	2945	2945	2945	2945	0
364	20240227	143100	130814290	2945	2945	2945	2945	18
365	20240227	143000	130761280	2945	2945	2945	2945	0
366	20240227	142900	130761280	2945	2945	2945	2945	0
367	20240227	142800	130761280	2945	2945	2945	2945	0
368	20240227	142700	130761280	2945	2945	2945	2945	1
369	20240227	142600	130758335	2950	2950	2950	2950	1
370	20240227	142500	130755385	2945	2945	2945	2945	0
371	20240227	142400	130755385	2945	2955	2955	2945	89
372	20240227	142300	130492810	2945	2945	2945	2945	0
373	20240227	142200	130492810	2945	2945	2945	2945	0
374	20240227	142100	130492810	2945	2945	2945	2945	79
375	20240227	142000	130260155	2945	2945	2945	2945	0
376	20240227	141900	130260155	2945	2945	2945	2945	0
377	20240227	141800	130260155	2945	2960	2960	2945	83
378	20240227	141700	130014790	2945	2945	2945	2945	1
379	20240227	141600	130011845	2945	2945	2945	2945	3
380	20240227	141500	130003010	2945	2960	2960	2945	73
381	20240227	141400	129787200	2945	2945	2945	2945	0
382	20240227	141300	129787200	2945	2945	2945	2945	0
383	20240227	141200	129787200	2945	2945	2945	2945	89
384	20240227	141100	129525095	2940	2940	2940	2940	0
385	20240227	141000	129525095	2940	2940	2940	2940	191
386	20240227	140900	128963555	2940	2940	2940	2940	0
387	20240227	140800	128963555	2940	2960	2960	2940	2
388	20240227	140700	128957655	2940	2940	2940	2940	0
389	20240227	140600	128957655	2940	2940	2940	2940	0
390	20240227	140500	128957655	2940	2940	2940	2940	0
391	20240227	140400	128957655	2940	2940	2940	2940	0
392	20240227	140300	128957655	2940	2940	2965	2940	42
393	20240227	140200	128833725	2940	2955	2955	2940	166
394	20240227	140100	128343825	2955	2950	2955	2950	1931
395	20240227	140000	122640490	2940	2950	2950	2940	308
396	20240227	135900	121734570	2955	2955	2955	2955	0
397	20240227	135800	121734570	2955	2955	2955	2955	0
398	20240227	135700	121734570	2955	2955	2955	2955	0
399	20240227	135600	121734570	2955	2955	2955	2955	0
400	20240227	135500	121734570	2955	2955	2955	2955	0
401	20240227	135400	121734570	2955	2955	2955	2955	1
402	20240227	135300	121731615	2940	2940	2940	2940	0
403	20240227	135200	121731615	2940	2940	2940	2940	0
404	20240227	135100	121731615	2940	2940	2940	2940	5
405	20240227	135000	121716915	2940	2940	2940	2940	15
406	20240227	134900	121672815	2940	2940	2940	2940	0
407	20240227	134800	121672815	2940	2960	2960	2940	90
408	20240227	134700	121406875	2960	2960	2960	2960	1
409	20240227	134600	121403915	2940	2940	2940	2940	0
410	20240227	134500	121403915	2940	2940	2940	2940	0
411	20240227	134400	121403915	2940	2940	2940	2940	0
412	20240227	134300	121403915	2940	2940	2940	2940	269
413	20240227	134200	120613055	2940	2940	2940	2940	0
414	20240227	134100	120613055	2940	2960	2960	2940	80
415	20240227	134000	120376655	2940	2940	2940	2940	0
416	20240227	133900	120376655	2940	2940	2940	2940	0
417	20240227	133800	120376655	2940	2940	2940	2940	0
418	20240227	133700	120376655	2940	2940	2940	2940	0
419	20240227	133600	120376655	2940	2940	2940	2940	106
420	20240227	133500	120065015	2940	2940	2940	2940	0
421	20240227	133400	120065015	2940	2940	2940	2940	0
422	20240227	133300	120065015	2940	2940	2940	2940	0
423	20240227	133200	120065015	2940	2945	2945	2940	133
424	20240227	133100	119673980	2940	2940	2940	2940	0
425	20240227	133000	119673980	2940	2940	2940	2940	18
426	20240227	132900	119621060	2960	2960	2960	2960	54
427	20240227	132800	119461220	2940	2940	2940	2940	0
428	20240227	132700	119461220	2940	2940	2940	2940	225
429	20240227	132600	118799720	2940	2940	2940	2940	0
430	20240227	132500	118799720	2940	2960	2960	2940	2
431	20240227	132400	118793820	2940	2940	2940	2940	395
432	20240227	132300	117632520	2950	2950	2950	2950	2
433	20240227	132200	117626620	2940	2940	2940	2940	1
434	20240227	132100	117623680	2940	2940	2940	2940	0
435	20240227	132000	117623680	2940	2940	2940	2940	53
436	20240227	131900	117467860	2940	2960	2960	2940	48
437	20240227	131800	117326040	2940	2940	2940	2940	24
438	20240227	131700	117255480	2955	2955	2955	2955	71
439	20240227	131600	117045675	2955	2955	2955	2955	0
440	20240227	131500	117045675	2955	2955	2955	2955	0
441	20240227	131400	117045675	2955	2955	2955	2955	0
442	20240227	131300	117045675	2955	2955	2955	2955	0
443	20240227	131200	117045675	2955	2960	2960	2955	75
444	20240227	131100	116823770	2955	2955	2960	2955	7
445	20240227	131000	116803070	2960	2960	2960	2960	10
446	20240227	130900	116773470	2955	2955	2960	2955	89
447	20240227	130800	116510470	2960	2960	2960	2960	1
448	20240227	130700	116507510	2955	2955	2955	2955	0
449	20240227	130600	116507510	2955	2955	2955	2955	26
450	20240227	130500	116430680	2960	2955	2960	2955	780
451	20240227	130400	114125730	2940	2940	2940	2940	11
452	20240227	130300	114093390	2935	2935	2935	2935	5
453	20240227	130200	114078715	2935	2935	2935	2935	17
454	20240227	130100	114028820	2935	2935	2935	2935	0
455	20240227	130000	114028820	2935	2935	2935	2935	0
456	20240227	125900	114028820	2935	2935	2935	2935	0
457	20240227	125800	114028820	2935	2935	2935	2935	0
458	20240227	125700	114028820	2935	2935	2935	2935	0
459	20240227	125600	114028820	2935	2935	2935	2935	0
460	20240227	125500	114028820	2935	2935	2935	2935	0
461	20240227	125400	114028820	2935	2955	2955	2935	135
462	20240227	125300	113630575	2935	2935	2935	2935	0
463	20240227	125200	113630575	2935	2940	2940	2935	201
464	20240227	125100	113039855	2940	2940	2940	2940	132
465	20240227	125000	112651775	2935	2935	2935	2935	0
466	20240227	124900	112651775	2935	2935	2935	2935	0
467	20240227	124800	112651775	2935	2935	2935	2935	0
468	20240227	124700	112651775	2935	2935	2935	2935	0
469	20240227	124600	112651775	2935	2935	2935	2935	0
470	20240227	124500	112651775	2935	2935	2935	2935	87
471	20240227	124400	112396430	2935	2935	2935	2935	40
472	20240227	124300	112279030	2935	2940	2940	2935	145
473	20240227	124200	111852905	2940	2940	2940	2940	62
474	20240227	124100	111670625	2940	2940	2940	2940	0
475	20240227	124000	111670625	2940	2940	2940	2940	0
476	20240227	123900	111670625	2940	2940	2940	2940	0
477	20240227	123800	111670625	2940	2940	2940	2940	0
478	20240227	123700	111670625	2940	2940	2940	2940	4
479	20240227	123600	111658865	2935	2935	2935	2935	0
480	20240227	123500	111658865	2935	2935	2935	2935	0
481	20240227	123400	111658865	2935	2940	2940	2935	192
482	20240227	123300	111094605	2940	2940	2940	2940	0
483	20240227	123200	111094605	2940	2940	2940	2940	0
484	20240227	123100	111094605	2940	2940	2940	2940	0
485	20240227	123000	111094605	2940	2945	2945	2940	18
486	20240227	122900	111041640	2955	2955	2955	2955	54
487	20240227	122800	110882070	2945	2945	2945	2945	0
488	20240227	122700	110882070	2945	2945	2945	2945	0
489	20240227	122600	110882070	2945	2945	2945	2945	0
490	20240227	122500	110882070	2945	2945	2945	2945	0
491	20240227	122400	110882070	2945	2945	2945	2945	0
492	20240227	122300	110882070	2945	2945	2945	2945	0
493	20240227	122200	110882070	2945	2945	2945	2945	0
494	20240227	122100	110882070	2945	2945	2945	2945	0
495	20240227	122000	110882070	2945	2945	2945	2945	0
496	20240227	121900	110882070	2945	2945	2945	2945	0
497	20240227	121800	110882070	2945	2945	2945	2945	0
498	20240227	121700	110882070	2945	2945	2945	2945	0
499	20240227	121600	110882070	2945	2945	2945	2945	0
500	20240227	121500	110882070	2945	2945	2945	2945	476
501	20240227	121400	109480250	2945	2945	2945	2940	590
502	20240227	121300	107742790	2955	2955	2955	2955	0
503	20240227	121200	107742790	2955	2955	2955	2955	0
504	20240227	121100	107742790	2955	2955	2955	2955	0
505	20240227	121000	107742790	2955	2955	2955	2955	1
506	20240227	120900	107739835	2930	2930	2930	2930	0
507	20240227	120800	107739835	2930	2930	2930	2930	0
508	20240227	120700	107739835	2930	2930	2930	2930	0
509	20240227	120600	107739835	2930	2930	2930	2930	0
510	20240227	120500	107739835	2930	2930	2930	2930	0
511	20240227	120400	107739835	2930	2930	2930	2930	0
512	20240227	120300	107739835	2930	2930	2930	2930	0
513	20240227	120200	107739835	2930	2930	2930	2930	0
514	20240227	120100	107739835	2930	2930	2930	2930	0
515	20240227	120000	107739835	2930	2930	2930	2930	0
516	20240227	115900	107739835	2930	2955	2955	2930	2
517	20240227	115800	107733950	2930	2930	2930	2930	0
518	20240227	115700	107733950	2930	2930	2930	2930	0
519	20240227	115600	107733950	2930	2930	2930	2930	0
520	20240227	115500	107733950	2930	2940	2940	2930	5909
521	20240227	115400	90370280	2930	2930	2930	2930	0
522	20240227	115300	90370280	2930	2940	2940	2930	1124
523	20240227	115200	87067780	2950	2950	2950	2950	2
524	20240227	115100	87061880	2940	2940	2940	2940	0
525	20240227	115000	87061880	2940	2950	2950	2940	41
526	20240227	114900	86941020	2940	2940	2940	2940	0
527	20240227	114800	86941020	2940	2940	2940	2940	0
528	20240227	114700	86941020	2940	2940	2940	2940	0
529	20240227	114600	86941020	2940	2940	2940	2940	0
530	20240227	114500	86941020	2940	2940	2940	2940	0
531	20240227	114400	86941020	2940	2940	2940	2940	16
532	20240227	114300	86893980	2945	2950	2955	2945	68
533	20240227	114200	86693105	2940	2940	2940	2940	0
534	20240227	114100	86693105	2940	2940	2940	2940	0
535	20240227	114000	86693105	2940	2940	2940	2940	0
536	20240227	113900	86693105	2940	2940	2940	2940	0
537	20240227	113800	86693105	2940	2940	2940	2940	0
538	20240227	113700	86693105	2940	2940	2940	2940	4
539	20240227	113600	86681345	2940	2955	2955	2940	74
540	20240227	113500	86462900	2940	2940	2940	2940	0
541	20240227	113400	86462900	2940	2940	2940	2940	0
542	20240227	113300	86462900	2940	2940	2940	2940	0
543	20240227	113200	86462900	2940	2940	2940	2940	0
544	20240227	113100	86462900	2940	2940	2955	2940	229
545	20240227	113000	85789460	2940	2940	2940	2940	0
546	20240227	112900	85789460	2940	2940	2940	2940	0
547	20240227	112800	85789460	2940	2940	2940	2940	0
548	20240227	112700	85789460	2940	2940	2940	2940	0
549	20240227	112600	85789460	2940	2940	2940	2940	0
550	20240227	112500	85789460	2940	2955	2955	2940	212
551	20240227	112400	85163675	2955	2955	2955	2955	0
552	20240227	112300	85163675	2955	2955	2955	2955	0
553	20240227	112200	85163675	2955	2955	2955	2955	0
554	20240227	112100	85163675	2955	2955	2955	2955	0
555	20240227	112000	85163675	2955	2955	2955	2955	0
556	20240227	111900	85163675	2955	2955	2955	2955	0
557	20240227	111800	85163675	2955	2955	2955	2955	0
558	20240227	111700	85163675	2955	2955	2955	2955	0
559	20240227	111600	85163675	2955	2955	2955	2955	0
560	20240227	111500	85163675	2955	2955	2955	2955	0
561	20240227	111400	85163675	2955	2955	2955	2955	0
562	20240227	111300	85163675	2955	2955	2955	2955	2
563	20240227	111200	85157765	2935	2950	2955	2935	752
564	20240227	111100	82940360	2945	2945	2945	2945	0
565	20240227	111000	82940360	2945	2945	2945	2945	26
566	20240227	110900	82863790	2935	2935	2935	2935	0
567	20240227	110800	82863790	2935	2935	2935	2935	0
568	20240227	110700	82863790	2935	2935	2935	2935	0
569	20240227	110600	82863790	2935	2940	2940	2935	370
570	20240227	110500	81777815	2935	2935	2935	2935	0
571	20240227	110400	81777815	2935	2935	2935	2935	0
572	20240227	110300	81777815	2935	2935	2935	2935	0
573	20240227	110200	81777815	2935	2935	2935	2935	0
574	20240227	110100	81777815	2935	2940	2940	2935	3
575	20240227	110000	81769000	2935	2940	2940	2935	229
576	20240227	105900	81096880	2935	2935	2935	2935	101
577	20240227	105800	80800445	2935	2935	2935	2935	153
578	20240227	105700	80351390	2935	2935	2935	2935	0
579	20240227	105600	80351390	2935	2935	2935	2935	0
580	20240227	105500	80351390	2935	2940	2940	2935	260
581	20240227	105400	79587300	2940	2940	2940	2940	0
582	20240227	105300	79587300	2940	2940	2940	2940	0
583	20240227	105200	79587300	2940	2940	2940	2940	1
584	20240227	105100	79584360	2940	2940	2940	2940	226
585	20240227	105000	78919920	2940	2940	2940	2940	0
586	20240227	104900	78919920	2940	2940	2940	2940	0
587	20240227	104800	78919920	2940	2940	2940	2940	12
588	20240227	104700	78884640	2940	2945	2945	2940	2
589	20240227	104600	78878755	2935	2935	2935	2935	0
590	20240227	104500	78878755	2935	2935	2935	2935	0
591	20240227	104400	78878755	2935	2935	2935	2935	0
592	20240227	104300	78878755	2935	2935	2935	2935	0
593	20240227	104200	78878755	2935	2935	2935	2935	0
594	20240227	104100	78878755	2935	2935	2935	2935	0
595	20240227	104000	78878755	2935	2935	2935	2935	0
596	20240227	103900	78878755	2935	2935	2935	2935	0
597	20240227	103800	78878755	2935	2935	2935	2935	0
598	20240227	103700	78878755	2935	2940	2940	2935	196
599	20240227	103600	78302975	2945	2945	2945	2945	1
600	20240227	103500	78300030	2945	2945	2945	2945	0
601	20240227	103400	78300030	2945	2945	2945	2945	0
602	20240227	103300	78300030	2945	2945	2945	2945	0
603	20240227	103200	78300030	2945	2945	2945	2945	0
604	20240227	103100	78300030	2945	2945	2945	2945	0
605	20240227	103000	78300030	2945	2945	2945	2945	51
606	20240227	102900	78149835	2925	2925	2925	2925	0
607	20240227	102800	78149835	2925	2925	2925	2925	0
608	20240227	102700	78149835	2925	2925	2925	2925	0
609	20240227	102600	78149835	2925	2950	2955	2925	6579
610	20240227	102500	58751275	2930	2935	2935	2930	60
611	20240227	102400	58575400	2935	2930	2935	2930	415
612	20240227	102300	57359380	2930	2930	2930	2930	0
613	20240227	102200	57359380	2930	2930	2930	2930	0
614	20240227	102100	57359380	2930	2930	2930	2930	1
615	20240227	102000	57356450	2925	2925	2925	2925	0
616	20240227	101900	57356450	2925	2925	2925	2925	0
617	20240227	101800	57356450	2925	2925	2925	2925	0
618	20240227	101700	57356450	2925	2925	2925	2925	0
619	20240227	101600	57356450	2925	2925	2925	2925	0
620	20240227	101500	57356450	2925	2930	2930	2925	259
621	20240227	101400	56597895	2930	2935	2935	2930	19
622	20240227	101300	56542205	2945	2945	2945	2945	0
623	20240227	101200	56542205	2945	2945	2945	2945	0
624	20240227	101100	56542205	2945	2945	2945	2945	0
625	20240227	101000	56542205	2945	2945	2945	2945	0
626	20240227	100900	56542205	2945	2945	2945	2945	61
627	20240227	100800	56362560	2925	2925	2925	2925	0
628	20240227	100700	56362560	2925	2925	2925	2925	0
629	20240227	100600	56362560	2925	2925	2925	2925	0
630	20240227	100500	56362560	2925	2925	2925	2925	0
631	20240227	100400	56362560	2925	2925	2925	2925	2368
632	20240227	100300	49436160	2925	2925	2925	2925	0
633	20240227	100200	49436160	2925	2925	2925	2925	0
634	20240227	100100	49436160	2925	2925	2925	2925	0
635	20240227	100000	49436160	2925	2925	2925	2925	0
636	20240227	095900	49436160	2925	2925	2925	2925	29
637	20240227	095800	49351335	2925	2925	2925	2925	0
638	20240227	095700	49351335	2925	2925	2925	2925	0
639	20240227	095600	49351335	2925	2925	2925	2925	0
640	20240227	095500	49351335	2925	2930	2930	2925	180
641	20240227	095400	48824810	2930	2930	2930	2930	40
642	20240227	095300	48707610	2930	2930	2930	2930	117
643	20240227	095200	48364800	2930	2930	2930	2930	977
644	20240227	095100	45502190	2930	2930	2930	2930	0
645	20240227	095000	45502190	2930	2930	2930	2930	0
646	20240227	094900	45502190	2930	2930	2930	2930	29
647	20240227	094800	45417220	2930	2930	2930	2930	0
648	20240227	094700	45417220	2930	2930	2930	2930	1
649	20240227	094600	45414290	2930	2930	2930	2930	921
650	20240227	094500	42715760	2930	2930	2930	2930	0
651	20240227	094400	42715760	2930	2930	2930	2930	0
652	20240227	094300	42715760	2930	2930	2930	2930	50
653	20240227	094200	42569260	2930	2930	2930	2930	0
654	20240227	094100	42569260	2930	2930	2930	2930	0
655	20240227	094000	42569260	2930	2930	2930	2930	153
656	20240227	093900	42120970	2930	2930	2930	2930	43
657	20240227	093800	41994980	2930	2930	2930	2930	167
658	20240227	093700	41505670	2930	2930	2930	2930	349
659	20240227	093600	40483100	2945	2945	2945	2945	0
660	20240227	093500	40483100	2945	2945	2945	2945	100
661	20240227	093400	40188600	2955	2955	2955	2955	0
662	20240227	093300	40188600	2955	2955	2955	2955	0
663	20240227	093200	40188600	2955	2955	2955	2955	1
664	20240227	093100	40185645	2930	2935	2935	2930	169
665	20240227	093000	39690000	2955	2955	2955	2955	1
666	20240227	092900	39687045	2930	2940	2940	2930	2909
667	20240227	092800	31159905	2960	2960	2960	2960	0
668	20240227	092700	31159905	2960	2960	2960	2960	0
669	20240227	092600	31159905	2960	2960	2960	2960	0
670	20240227	092500	31159905	2960	2960	2960	2960	1
671	20240227	092400	31156945	2965	2965	2965	2965	0
672	20240227	092300	31156945	2965	2965	2965	2965	1
673	20240227	092200	31153980	2965	2965	2965	2965	22
674	20240227	092100	31088750	2965	2965	2965	2965	0
675	20240227	092000	31088750	2965	2965	2965	2965	0
676	20240227	091900	31088750	2965	2965	2965	2965	0
677	20240227	091800	31088750	2965	2965	2965	2965	0
678	20240227	091700	31088750	2965	2960	2965	2960	83
679	20240227	091600	30842730	2960	2960	2960	2960	1
680	20240227	091500	30839770	2940	2940	2940	2940	0
681	20240227	091400	30839770	2940	2940	2940	2940	0
682	20240227	091300	30839770	2940	2940	2940	2940	33
683	20240227	091200	30742750	2955	2955	2955	2955	0
684	20240227	091100	30742750	2955	2955	2955	2955	9
685	20240227	091000	30716155	2955	2940	2955	2940	42
686	20240227	090900	30592540	2940	2940	2940	2940	20
687	20240227	090800	30533740	2940	2940	2940	2940	0
688	20240227	090700	30533740	2940	2940	2940	2940	1
689	20240227	090600	30530800	2930	2960	2960	2930	7658
690	20240227	090500	8039090	2960	2960	2965	2960	10
691	20240227	090400	8009480	2970	2970	2970	2970	0
692	20240227	090300	8009480	2970	2970	2970	2970	1
693	20240227	090200	8006510	2970	2970	2970	2970	1
694	20240227	090100	8003540	2935	2935	2935	2935	0
695	20240227	090000	8003540	2935	2980	2980	2935	2442