KissMeData/109610/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200900	1354441320	4175	4175	4175	4175	8132
3	20240227	200800	1354441320	4175	4175	4175	4175	0
4	20240227	200700	1354441320	4175	4175	4175	4175	0
5	20240227	200600	1354441320	4175	4175	4175	4175	0
6	20240227	200500	1354441320	4175	4175	4175	4175	0
7	20240227	200400	1354441320	4175	4175	4175	4175	0
8	20240227	200300	1354441320	4175	4175	4175	4175	0
9	20240227	200200	1354441320	4175	4175	4175	4175	0
10	20240227	200100	1354441320	4175	4175	4175	4175	0
11	20240227	200000	1354441320	4175	4175	4175	4175	0
12	20240227	195900	1354441320	4175	4175	4175	4175	0
13	20240227	195800	1354441320	4175	4175	4175	4175	0
14	20240227	195700	1354441320	4175	4175	4175	4175	0
15	20240227	195600	1354441320	4175	4175	4175	4175	0
16	20240227	195500	1354441320	4175	4175	4175	4175	0
17	20240227	195400	1354441320	4175	4175	4175	4175	0
18	20240227	195300	1354441320	4175	4175	4175	4175	0
19	20240227	195200	1354441320	4175	4175	4175	4175	0
20	20240227	195100	1354441320	4175	4175	4175	4175	0
21	20240227	195000	1354441320	4175	4175	4175	4175	0
22	20240227	194900	1354441320	4175	4175	4175	4175	0
23	20240227	194800	1354441320	4175	4175	4175	4175	0
24	20240227	194700	1354441320	4175	4175	4175	4175	0
25	20240227	194600	1354441320	4175	4175	4175	4175	0
26	20240227	194500	1354441320	4175	4175	4175	4175	0
27	20240227	194400	1354441320	4175	4175	4175	4175	0
28	20240227	194300	1354441320	4175	4175	4175	4175	0
29	20240227	194200	1354441320	4175	4175	4175	4175	0
30	20240227	194100	1354441320	4175	4175	4175	4175	0
31	20240227	194000	1354441320	4175	4175	4175	4175	0
32	20240227	193900	1354441320	4175	4175	4175	4175	8132
33	20240227	193800	1354441320	4175	4175	4175	4175	0
34	20240227	193700	1354441320	4175	4175	4175	4175	0
35	20240227	193600	1354441320	4175	4175	4175	4175	0
36	20240227	193500	1354441320	4175	4175	4175	4175	0
37	20240227	193400	1354441320	4175	4175	4175	4175	0
38	20240227	193300	1354441320	4175	4175	4175	4175	0
39	20240227	193200	1354441320	4175	4175	4175	4175	0
40	20240227	193100	1354441320	4175	4175	4175	4175	0
41	20240227	193000	1354441320	4175	4175	4175	4175	0
42	20240227	192900	1354441320	4175	4175	4175	4175	0
43	20240227	192800	1354441320	4175	4175	4175	4175	0
44	20240227	192700	1354441320	4175	4175	4175	4175	0
45	20240227	192600	1354441320	4175	4175	4175	4175	0
46	20240227	192500	1354441320	4175	4175	4175	4175	0
47	20240227	192400	1354441320	4175	4175	4175	4175	0
48	20240227	192300	1354441320	4175	4175	4175	4175	0
49	20240227	192200	1354441320	4175	4175	4175	4175	0
50	20240227	192100	1354441320	4175	4175	4175	4175	0
51	20240227	192000	1354441320	4175	4175	4175	4175	0
52	20240227	191900	1354441320	4175	4175	4175	4175	0
53	20240227	191800	1354441320	4175	4175	4175	4175	0
54	20240227	191700	1354441320	4175	4175	4175	4175	0
55	20240227	191600	1354441320	4175	4175	4175	4175	0
56	20240227	191500	1354441320	4175	4175	4175	4175	0
57	20240227	191400	1354441320	4175	4175	4175	4175	0
58	20240227	191300	1354441320	4175	4175	4175	4175	0
59	20240227	191200	1354441320	4175	4175	4175	4175	0
60	20240227	191100	1354441320	4175	4175	4175	4175	0
61	20240227	191000	1354441320	4175	4175	4175	4175	0
62	20240227	190900	1354441320	4175	4175	4175	4175	8132
63	20240227	190800	1354441320	4175	4175	4175	4175	0
64	20240227	190700	1354441320	4175	4175	4175	4175	0
65	20240227	190600	1354441320	4175	4175	4175	4175	0
66	20240227	190500	1354441320	4175	4175	4175	4175	0
67	20240227	190400	1354441320	4175	4175	4175	4175	0
68	20240227	190300	1354441320	4175	4175	4175	4175	0
69	20240227	190200	1354441320	4175	4175	4175	4175	0
70	20240227	190100	1354441320	4175	4175	4175	4175	0
71	20240227	190000	1354441320	4175	4175	4175	4175	0
72	20240227	185900	1354441320	4175	4175	4175	4175	0
73	20240227	185800	1354441320	4175	4175	4175	4175	0
74	20240227	185700	1354441320	4175	4175	4175	4175	0
75	20240227	185600	1354441320	4175	4175	4175	4175	0
76	20240227	185500	1354441320	4175	4175	4175	4175	0
77	20240227	185400	1354441320	4175	4175	4175	4175	0
78	20240227	185300	1354441320	4175	4175	4175	4175	0
79	20240227	185200	1354441320	4175	4175	4175	4175	0
80	20240227	185100	1354441320	4175	4175	4175	4175	0
81	20240227	185000	1354441320	4175	4175	4175	4175	0
82	20240227	184900	1354441320	4175	4175	4175	4175	0
83	20240227	184800	1354441320	4175	4175	4175	4175	0
84	20240227	184700	1354441320	4175	4175	4175	4175	0
85	20240227	184600	1354441320	4175	4175	4175	4175	0
86	20240227	184500	1354441320	4175	4175	4175	4175	0
87	20240227	184400	1354441320	4175	4175	4175	4175	0
88	20240227	184300	1354441320	4175	4175	4175	4175	0
89	20240227	184200	1354441320	4175	4175	4175	4175	0
90	20240227	184100	1354441320	4175	4175	4175	4175	0
91	20240227	184000	1354441320	4175	4175	4175	4175	0
92	20240227	183900	1354441320	4175	4175	4175	4175	8132
93	20240227	183800	1354441320	4175	4175	4175	4175	0
94	20240227	183700	1354441320	4175	4175	4175	4175	0
95	20240227	183600	1354441320	4175	4175	4175	4175	0
96	20240227	183500	1354441320	4175	4175	4175	4175	0
97	20240227	183400	1354441320	4175	4175	4175	4175	0
98	20240227	183300	1354441320	4175	4175	4175	4175	0
99	20240227	183200	1354441320	4175	4175	4175	4175	0
100	20240227	183100	1354441320	4175	4175	4175	4175	0
101	20240227	183000	1354441320	4175	4175	4175	4175	0
102	20240227	182900	1354441320	4175	4175	4175	4175	0
103	20240227	182800	1354441320	4175	4175	4175	4175	0
104	20240227	182700	1354441320	4175	4175	4175	4175	0
105	20240227	182600	1354441320	4175	4175	4175	4175	0
106	20240227	182500	1354441320	4175	4175	4175	4175	0
107	20240227	182400	1354441320	4175	4175	4175	4175	0
108	20240227	182300	1354441320	4175	4175	4175	4175	0
109	20240227	182200	1354441320	4175	4175	4175	4175	0
110	20240227	182100	1354441320	4175	4175	4175	4175	0
111	20240227	182000	1354441320	4175	4175	4175	4175	0
112	20240227	181900	1354441320	4175	4175	4175	4175	0
113	20240227	181800	1354441320	4175	4175	4175	4175	0
114	20240227	181700	1354441320	4175	4175	4175	4175	0
115	20240227	181600	1354441320	4175	4175	4175	4175	0
116	20240227	181500	1354441320	4175	4175	4175	4175	0
117	20240227	181400	1354441320	4175	4175	4175	4175	0
118	20240227	181300	1354441320	4175	4175	4175	4175	0
119	20240227	181200	1354441320	4175	4175	4175	4175	0
120	20240227	181100	1354441320	4175	4175	4175	4175	0
121	20240227	181000	1354441320	4175	4175	4175	4175	0
122	20240227	180900	1354441320	4175	4175	4175	4175	8132
123	20240227	180800	1354441320	4175	4175	4175	4175	0
124	20240227	180700	1354441320	4175	4175	4175	4175	0
125	20240227	180600	1354441320	4175	4175	4175	4175	0
126	20240227	180500	1354441320	4175	4175	4175	4175	0
127	20240227	180400	1354441320	4175	4175	4175	4175	0
128	20240227	180300	1354441320	4175	4175	4175	4175	0
129	20240227	180200	1354441320	4175	4175	4175	4175	0
130	20240227	180100	1354441320	4175	4175	4175	4175	0
131	20240227	180000	1354441320	4175	4175	4175	4175	0
132	20240227	175900	1354441320	4175	4175	4175	4175	0
133	20240227	175800	1354441320	4175	4175	4175	4175	0
134	20240227	175700	1354441320	4175	4175	4175	4175	0
135	20240227	175600	1354441320	4175	4175	4175	4175	0
136	20240227	175500	1354441320	4175	4175	4175	4175	0
137	20240227	175400	1354441320	4175	4175	4175	4175	0
138	20240227	175300	1354441320	4175	4175	4175	4175	0
139	20240227	175200	1354441320	4175	4175	4175	4175	0
140	20240227	175100	1354441320	4175	4175	4175	4175	0
141	20240227	175000	1354441320	4175	4175	4175	4175	0
142	20240227	174900	1354441320	4175	4175	4175	4175	0
143	20240227	174800	1354441320	4175	4175	4175	4175	0
144	20240227	174700	1354441320	4175	4175	4175	4175	0
145	20240227	174600	1354441320	4175	4175	4175	4175	0
146	20240227	174500	1354441320	4175	4175	4175	4175	0
147	20240227	174400	1354441320	4175	4175	4175	4175	0
148	20240227	174300	1354441320	4175	4175	4175	4175	0
149	20240227	174200	1354441320	4175	4175	4175	4175	0
150	20240227	174100	1354441320	4175	4175	4175	4175	0
151	20240227	174000	1354441320	4175	4175	4175	4175	0
152	20240227	173900	1354441320	4175	4175	4175	4175	8132
153	20240227	173800	1354441320	4175	4175	4175	4175	0
154	20240227	173700	1354441320	4175	4175	4175	4175	0
155	20240227	173600	1354441320	4175	4175	4175	4175	0
156	20240227	173500	1354441320	4175	4175	4175	4175	0
157	20240227	173400	1354441320	4175	4175	4175	4175	0
158	20240227	173300	1354441320	4175	4175	4175	4175	0
159	20240227	173200	1354441320	4175	4175	4175	4175	0
160	20240227	173100	1354441320	4175	4175	4175	4175	0
161	20240227	173000	1354441320	4175	4175	4175	4175	0
162	20240227	172900	1354441320	4175	4175	4175	4175	0
163	20240227	172800	1354441320	4175	4175	4175	4175	0
164	20240227	172700	1354441320	4175	4175	4175	4175	0
165	20240227	172600	1354441320	4175	4175	4175	4175	0
166	20240227	172500	1354441320	4175	4175	4175	4175	0
167	20240227	172400	1354441320	4175	4175	4175	4175	0
168	20240227	172300	1354441320	4175	4175	4175	4175	0
169	20240227	172200	1354441320	4175	4175	4175	4175	0
170	20240227	172100	1354441320	4175	4175	4175	4175	0
171	20240227	172000	1354441320	4175	4175	4175	4175	0
172	20240227	171900	1354441320	4175	4175	4175	4175	0
173	20240227	171800	1354441320	4175	4175	4175	4175	0
174	20240227	171700	1354441320	4175	4175	4175	4175	0
175	20240227	171600	1354441320	4175	4175	4175	4175	0
176	20240227	171500	1354441320	4175	4175	4175	4175	0
177	20240227	171400	1354441320	4175	4175	4175	4175	0
178	20240227	171300	1354441320	4175	4175	4175	4175	0
179	20240227	171200	1354441320	4175	4175	4175	4175	0
180	20240227	171100	1354441320	4175	4175	4175	4175	0
181	20240227	171000	1354441320	4175	4175	4175	4175	0
182	20240227	170900	1354441320	4175	4175	4175	4175	8132
183	20240227	170800	1354441320	4175	4175	4175	4175	0
184	20240227	170700	1354441320	4175	4175	4175	4175	0
185	20240227	170600	1354441320	4175	4175	4175	4175	0
186	20240227	170500	1354441320	4175	4175	4175	4175	0
187	20240227	170400	1354441320	4175	4175	4175	4175	0
188	20240227	170300	1354441320	4175	4175	4175	4175	0
189	20240227	170200	1354441320	4175	4175	4175	4175	0
190	20240227	170100	1354441320	4175	4175	4175	4175	0
191	20240227	170000	1354441320	4175	4175	4175	4175	0
192	20240227	165900	1354441320	4175	4175	4175	4175	0
193	20240227	165800	1354441320	4175	4175	4175	4175	0
194	20240227	165700	1354441320	4175	4175	4175	4175	0
195	20240227	165600	1354441320	4175	4175	4175	4175	0
196	20240227	165500	1354441320	4175	4175	4175	4175	0
197	20240227	165400	1354441320	4175	4175	4175	4175	0
198	20240227	165300	1354441320	4175	4175	4175	4175	0
199	20240227	165200	1354441320	4175	4175	4175	4175	0
200	20240227	165100	1354441320	4175	4175	4175	4175	0
201	20240227	165000	1354441320	4175	4175	4175	4175	0
202	20240227	164900	1354441320	4175	4175	4175	4175	0
203	20240227	164800	1354441320	4175	4175	4175	4175	0
204	20240227	164700	1354441320	4175	4175	4175	4175	0
205	20240227	164600	1354441320	4175	4175	4175	4175	0
206	20240227	164500	1354441320	4175	4175	4175	4175	0
207	20240227	164400	1354441320	4175	4175	4175	4175	0
208	20240227	164300	1354441320	4175	4175	4175	4175	0
209	20240227	164200	1354441320	4175	4175	4175	4175	0
210	20240227	164100	1354441320	4175	4175	4175	4175	0
211	20240227	164000	1354441320	4175	4175	4175	4175	0
212	20240227	163900	1354441320	4175	4175	4175	4175	8132
213	20240227	163800	1354441320	4175	4175	4175	4175	0
214	20240227	163700	1354441320	4175	4175	4175	4175	0
215	20240227	163600	1354441320	4175	4175	4175	4175	0
216	20240227	163500	1354441320	4175	4175	4175	4175	0
217	20240227	163400	1354441320	4175	4175	4175	4175	0
218	20240227	163300	1354441320	4175	4175	4175	4175	0
219	20240227	163200	1354441320	4175	4175	4175	4175	0
220	20240227	163100	1354441320	4175	4175	4175	4175	0
221	20240227	163000	1354441320	4175	4175	4175	4175	0
222	20240227	162900	1354441320	4175	4175	4175	4175	0
223	20240227	162800	1354441320	4175	4175	4175	4175	0
224	20240227	162700	1354441320	4175	4175	4175	4175	0
225	20240227	162600	1354441320	4175	4175	4175	4175	0
226	20240227	162500	1354441320	4175	4175	4175	4175	0
227	20240227	162400	1354441320	4175	4175	4175	4175	0
228	20240227	162300	1354441320	4175	4175	4175	4175	0
229	20240227	162200	1354441320	4175	4175	4175	4175	0
230	20240227	162100	1354441320	4175	4175	4175	4175	0
231	20240227	162000	1354441320	4175	4175	4175	4175	0
232	20240227	161900	1354441320	4175	4175	4175	4175	0
233	20240227	161800	1354441320	4175	4175	4175	4175	0
234	20240227	161700	1354441320	4175	4175	4175	4175	0
235	20240227	161600	1354441320	4175	4175	4175	4175	0
236	20240227	161500	1354441320	4175	4175	4175	4175	0
237	20240227	161400	1354441320	4175	4175	4175	4175	0
238	20240227	161300	1354441320	4175	4175	4175	4175	0
239	20240227	161200	1354441320	4175	4175	4175	4175	0
240	20240227	161100	1354441320	4175	4175	4175	4175	0
241	20240227	161000	1354441320	4175	4175	4175	4175	0
242	20240227	160900	1354441320	4175	4175	4175	4175	8132
243	20240227	160800	1354441320	4175	4175	4175	4175	0
244	20240227	160700	1354441320	4175	4175	4175	4175	0
245	20240227	160600	1354441320	4175	4175	4175	4175	0
246	20240227	160500	1354441320	4175	4175	4175	4175	0
247	20240227	160400	1354441320	4175	4175	4175	4175	0
248	20240227	160300	1354441320	4175	4175	4175	4175	0
249	20240227	160200	1354441320	4175	4175	4175	4175	0
250	20240227	160100	1354441320	4175	4175	4175	4175	0
251	20240227	160000	1354441320	4175	4175	4175	4175	0
252	20240227	155900	1354441320	4175	4175	4175	4175	0
253	20240227	155800	1354441320	4175	4175	4175	4175	0
254	20240227	155700	1354441320	4175	4175	4175	4175	0
255	20240227	155600	1354441320	4175	4175	4175	4175	0
256	20240227	155500	1354441320	4175	4175	4175	4175	0
257	20240227	155400	1354441320	4175	4175	4175	4175	0
258	20240227	155300	1354441320	4175	4175	4175	4175	0
259	20240227	155200	1354441320	4175	4175	4175	4175	0
260	20240227	155100	1354441320	4175	4175	4175	4175	0
261	20240227	155000	1354441320	4175	4175	4175	4175	0
262	20240227	154900	1354441320	4175	4175	4175	4175	0
263	20240227	154800	1354441320	4175	4175	4175	4175	0
264	20240227	154700	1354441320	4175	4175	4175	4175	0
265	20240227	154600	1354441320	4175	4175	4175	4175	0
266	20240227	154500	1354441320	4175	4175	4175	4175	0
267	20240227	154400	1354441320	4175	4175	4175	4175	0
268	20240227	154300	1354441320	4175	4175	4175	4175	0
269	20240227	154200	1354441320	4175	4175	4175	4175	0
270	20240227	154100	1354441320	4175	4175	4175	4175	0
271	20240227	154000	1354441320	4175	4175	4175	4175	0
272	20240227	153900	1354441320	4175	4175	4175	4175	8132
273	20240227	153800	1354441320	4175	4175	4175	4175	0
274	20240227	153700	1354441320	4175	4175	4175	4175	0
275	20240227	153600	1354441320	4175	4175	4175	4175	0
276	20240227	153500	1354441320	4175	4175	4175	4175	0
277	20240227	153400	1354441320	4175	4175	4175	4175	0
278	20240227	153300	1354441320	4175	4175	4175	4175	0
279	20240227	153200	1354441320	4175	4175	4175	4175	0
280	20240227	153100	1354441320	4175	4175	4175	4175	0
281	20240227	153000	1354441320	4175	4175	4175	4175	8132
282	20240227	152900	1320490220	4185	4185	4185	4185	0
283	20240227	152800	1320490220	4185	4185	4185	4185	0
284	20240227	152700	1320490220	4185	4185	4185	4185	0
285	20240227	152600	1320490220	4185	4185	4185	4185	0
286	20240227	152500	1320490220	4185	4185	4185	4185	0
287	20240227	152400	1320490220	4185	4185	4185	4185	0
288	20240227	152300	1320490220	4185	4185	4185	4185	0
289	20240227	152200	1320490220	4185	4185	4185	4185	0
290	20240227	152100	1320490220	4185	4185	4185	4185	0
291	20240227	152000	1320490220	4185	4185	4185	4185	0
292	20240227	151900	1320490220	4185	4185	4195	4180	2048
293	20240227	151800	1311924230	4185	4185	4195	4185	372
294	20240227	151700	1310367295	4190	4190	4190	4190	1
295	20240227	151600	1310363105	4190	4190	4190	4190	11
296	20240227	151500	1310317015	4190	4195	4195	4190	102
297	20240227	151400	1309889575	4190	4195	4200	4190	198
298	20240227	151300	1309059240	4195	4190	4195	4185	604
299	20240227	151200	1306528745	4190	4190	4190	4190	14
300	20240227	151100	1306470085	4190	4180	4190	4180	727
301	20240227	151000	1303426955	4190	4190	4190	4190	0
302	20240227	150900	1303426955	4190	4185	4190	4185	705
303	20240227	150800	1300475530	4185	4190	4190	4185	636
304	20240227	150700	1297813190	4185	4190	4190	4185	310
305	20240227	150600	1296515790	4190	4185	4190	4185	534
306	20240227	150500	1294280855	4185	4190	4190	4185	154
307	20240227	150400	1293636345	4190	4190	4190	4190	20
308	20240227	150300	1293552545	4195	4180	4195	4180	1820
309	20240227	150200	1285944620	4190	4190	4190	4180	1371
310	20240227	150100	1280208990	4190	4190	4190	4190	0
311	20240227	150000	1280208990	4190	4190	4190	4190	31
312	20240227	145900	1280079100	4190	4190	4190	4190	200
313	20240227	145800	1279241100	4190	4190	4190	4190	306
314	20240227	145700	1277958960	4190	4190	4190	4190	0
315	20240227	145600	1277958960	4190	4190	4190	4190	260
316	20240227	145500	1276869560	4190	4190	4190	4190	0
317	20240227	145400	1276869560	4190	4190	4190	4190	0
318	20240227	145300	1276869560	4190	4190	4190	4190	718
319	20240227	145200	1273861140	4185	4185	4185	4185	70
320	20240227	145100	1273568190	4185	4185	4185	4185	494
321	20240227	145000	1271500800	4185	4185	4185	4185	2749
322	20240227	144900	1259996235	4185	4185	4185	4185	1037
323	20240227	144800	1255656390	4185	4185	4185	4185	0
324	20240227	144700	1255656390	4185	4185	4185	4185	339
325	20240227	144600	1254237675	4185	4185	4185	4185	0
326	20240227	144500	1254237675	4185	4185	4185	4185	331
327	20240227	144400	1252852440	4185	4185	4185	4185	830
328	20240227	144300	1249378890	4185	4185	4185	4185	300
329	20240227	144200	1248123390	4190	4190	4190	4190	2241
330	20240227	144100	1238733600	4190	4190	4190	4190	5109
331	20240227	144000	1217326890	4190	4195	4195	4190	2079
332	20240227	143900	1208615865	4190	4190	4190	4190	372
333	20240227	143800	1207057185	4190	4190	4190	4190	0
334	20240227	143700	1207057185	4190	4200	4200	4190	196
335	20240227	143600	1206234445	4195	4190	4195	4190	723
336	20240227	143500	1203204010	4190	4190	4190	4190	320
337	20240227	143400	1201863210	4200	4200	4200	4200	188
338	20240227	143300	1201073610	4200	4190	4200	4190	89
339	20240227	143200	1200700690	4200	4200	4200	4190	44
340	20240227	143100	1200516140	4200	4200	4200	4200	1
341	20240227	143000	1200511940	4185	4185	4185	4185	0
342	20240227	142900	1200511940	4185	4185	4185	4185	200
343	20240227	142800	1199674940	4185	4185	4185	4185	4418
344	20240227	142700	1181185610	4185	4185	4185	4185	0
345	20240227	142600	1181185610	4185	4205	4205	4185	11001
346	20240227	142500	1135142335	4190	4190	4190	4190	11
347	20240227	142400	1135096245	4190	4190	4190	4190	5813
348	20240227	142300	1110739775	4190	4190	4190	4190	1200
349	20240227	142200	1105711775	4190	4195	4195	4190	100
350	20240227	142100	1105292730	4200	4200	4200	4200	100
351	20240227	142000	1104872730	4205	4205	4205	4205	1
352	20240227	141900	1104868525	4205	4205	4205	4205	10
353	20240227	141800	1104826475	4205	4205	4205	4205	0
354	20240227	141700	1104826475	4205	4205	4205	4205	7
355	20240227	141600	1104797040	4205	4195	4205	4190	31
356	20240227	141500	1104666950	4205	4205	4205	4205	0
357	20240227	141400	1104666950	4205	4205	4205	4205	1
358	20240227	141300	1104662745	4205	4190	4205	4190	2505
359	20240227	141200	1094166720	4190	4190	4190	4190	0
360	20240227	141100	1094166720	4190	4190	4190	4190	100
361	20240227	141000	1093747720	4190	4190	4190	4190	0
362	20240227	140900	1093747720	4190	4195	4195	4190	700
363	20240227	140800	1090814040	4205	4200	4210	4200	2973
364	20240227	140700	1078302760	4200	4200	4200	4200	2
365	20240227	140600	1078294360	4195	4195	4195	4195	0
366	20240227	140500	1078294360	4195	4195	4195	4195	65
367	20240227	140400	1078021685	4190	4190	4190	4190	268
368	20240227	140300	1076898765	4195	4195	4195	4195	32
369	20240227	140200	1076764525	4195	4200	4200	4195	303
370	20240227	140100	1075491930	4200	4200	4200	4200	0
371	20240227	140000	1075491930	4200	4200	4200	4200	3
372	20240227	135900	1075479330	4200	4200	4200	4200	10
373	20240227	135800	1075437330	4200	4200	4200	4200	10
374	20240227	135700	1075395330	4195	4195	4195	4195	100
375	20240227	135600	1074975830	4195	4195	4195	4195	513
376	20240227	135500	1072823795	4195	4195	4195	4195	393
377	20240227	135400	1071175160	4195	4195	4200	4195	327
378	20240227	135300	1069803170	4200	4195	4200	4195	498
379	20240227	135200	1067713580	4200	4200	4200	4200	973
380	20240227	135100	1063626980	4200	4200	4200	4200	0
381	20240227	135000	1063626980	4200	4200	4200	4200	100
382	20240227	134900	1063206980	4200	4200	4200	4200	1520
383	20240227	134800	1056822980	4200	4200	4200	4195	12
384	20240227	134700	1056772585	4200	4210	4210	4200	200
385	20240227	134600	1055932060	4210	4215	4215	4210	63
386	20240227	134500	1055666605	4215	4215	4215	4215	0
387	20240227	134400	1055666605	4215	4215	4215	4215	1
388	20240227	134300	1055662390	4210	4210	4210	4210	3100
389	20240227	134200	1042611390	4200	4200	4200	4200	0
390	20240227	134100	1042611390	4200	4215	4215	4200	3142
391	20240227	134000	1029404990	4210	4215	4215	4205	47
392	20240227	133900	1029207135	4215	4205	4215	4205	559
393	20240227	133800	1026854505	4200	4200	4200	4200	0
394	20240227	133700	1026854505	4200	4200	4200	4195	660
395	20240227	133600	1024082625	4185	4190	4190	4185	500
396	20240227	133500	1021988035	4190	4200	4200	4190	936
397	20240227	133400	1018059035	4200	4200	4205	4200	444
398	20240227	133300	1016192735	4200	4200	4200	4200	200
399	20240227	133200	1015352735	4190	4190	4190	4190	0
400	20240227	133100	1015352735	4190	4190	4190	4190	0
401	20240227	133000	1015352735	4190	4190	4190	4190	0
402	20240227	132900	1015352735	4190	4190	4190	4190	0
403	20240227	132800	1015352735	4190	4190	4190	4190	144
404	20240227	132700	1014749375	4190	4190	4195	4190	905
405	20240227	132600	1010957405	4200	4200	4200	4200	0
406	20240227	132500	1010957405	4200	4200	4200	4200	44
407	20240227	132400	1010772605	4200	4200	4200	4200	44
408	20240227	132300	1010587805	4200	4205	4205	4200	474
409	20240227	132200	1008596855	4205	4205	4205	4205	0
410	20240227	132100	1008596855	4205	4205	4205	4205	90
411	20240227	132000	1008218405	4205	4205	4205	4205	0
412	20240227	131900	1008218405	4205	4205	4205	4205	30
413	20240227	131800	1008092255	4200	4205	4205	4200	22
414	20240227	131700	1007999755	4205	4205	4205	4200	308
415	20240227	131600	1006705115	4205	4205	4205	4205	0
416	20240227	131500	1006705115	4205	4205	4205	4205	0
417	20240227	131400	1006705115	4205	4205	4205	4205	0
418	20240227	131300	1006705115	4205	4205	4205	4205	1
419	20240227	131200	1006700910	4185	4200	4200	4185	1545
420	20240227	131100	1000227770	4205	4205	4205	4205	92
421	20240227	131000	999840910	4205	4205	4205	4205	1
422	20240227	130900	999836705	4210	4205	4210	4205	200
423	20240227	130800	998994765	4185	4190	4190	4185	500
424	20240227	130700	996900590	4190	4205	4205	4190	203
425	20240227	130600	996050005	4185	4185	4185	4185	0
426	20240227	130500	996050005	4185	4200	4200	4185	10144
427	20240227	130400	953576165	4205	4205	4205	4205	0
428	20240227	130300	953576165	4205	4205	4205	4205	418
429	20240227	130200	951818475	4205	4205	4205	4205	0
430	20240227	130100	951818475	4205	4205	4205	4205	6
431	20240227	130000	951793245	4205	4205	4205	4205	95
432	20240227	125900	951393770	4200	4215	4215	4200	808
433	20240227	125800	947998635	4215	4215	4215	4215	0
434	20240227	125700	947998635	4215	4215	4215	4215	50
435	20240227	125600	947787885	4215	4210	4215	4210	1002
436	20240227	125500	943569460	4215	4215	4215	4215	0
437	20240227	125400	943569460	4215	4215	4215	4215	0
438	20240227	125300	943569460	4215	4215	4215	4215	1
439	20240227	125200	943565245	4215	4215	4215	4215	10
440	20240227	125100	943523095	4215	4215	4215	4215	0
441	20240227	125000	943523095	4215	4205	4215	4190	1265
442	20240227	124900	938200775	4190	4200	4200	4190	2000
443	20240227	124800	929811280	4205	4205	4205	4205	237
444	20240227	124700	928814695	4205	4205	4205	4205	4
445	20240227	124600	928797875	4205	4205	4205	4205	26
446	20240227	124500	928688545	4210	4210	4210	4210	0
447	20240227	124400	928688545	4210	4210	4210	4210	1
448	20240227	124300	928684335	4200	4200	4200	4195	925
449	20240227	124200	924800615	4200	4205	4205	4200	249
450	20240227	124100	923753915	4210	4210	4210	4210	237
451	20240227	124000	922756145	4210	4210	4210	4210	20
452	20240227	123900	922671945	4210	4210	4210	4210	1
453	20240227	123800	922667735	4210	4205	4210	4205	67
454	20240227	123700	922385895	4205	4205	4205	4205	0
455	20240227	123600	922385895	4205	4205	4205	4205	62
456	20240227	123500	922125185	4205	4200	4205	4200	6
457	20240227	123400	922099960	4205	4205	4205	4205	10
458	20240227	123300	922057910	4205	4205	4205	4205	50
459	20240227	123200	921847660	4195	4200	4200	4195	4820
460	20240227	123100	901606510	4195	4195	4195	4195	695
461	20240227	123000	898690985	4195	4195	4195	4195	50
462	20240227	122900	898481235	4200	4200	4200	4200	250
463	20240227	122800	897431235	4200	4195	4200	4195	206
464	20240227	122700	896566150	4195	4195	4195	4195	226
465	20240227	122600	895618080	4195	4195	4195	4195	100
466	20240227	122500	895198580	4195	4195	4195	4190	84
467	20240227	122400	894846220	4200	4200	4200	4200	0
468	20240227	122300	894846220	4200	4200	4200	4200	1053
469	20240227	122200	890423620	4200	4200	4200	4200	1
470	20240227	122100	890419420	4200	4200	4200	4200	9
471	20240227	122000	890381620	4190	4190	4190	4190	0
472	20240227	121900	890381620	4190	4190	4190	4190	0
473	20240227	121800	890381620	4190	4190	4190	4190	0
474	20240227	121700	890381620	4190	4190	4190	4190	0
475	20240227	121600	890381620	4190	4190	4190	4190	300
476	20240227	121500	889124620	4195	4195	4195	4195	205
477	20240227	121400	888264645	4200	4200	4200	4200	800
478	20240227	121300	884904645	4195	4200	4200	4195	115
479	20240227	121200	884421720	4195	4195	4195	4195	34
480	20240227	121100	884279090	4195	4195	4195	4195	17
481	20240227	121000	884207775	4195	4195	4195	4195	5
482	20240227	120900	884186800	4195	4195	4195	4195	179
483	20240227	120800	883435895	4195	4195	4195	4195	3
484	20240227	120700	883423310	4190	4190	4190	4190	87
485	20240227	120600	883058780	4190	4190	4195	4190	1309
486	20240227	120500	877574050	4190	4195	4195	4190	390
487	20240227	120400	875938845	4195	4195	4195	4195	201
488	20240227	120300	875095650	4190	4195	4195	4190	37
489	20240227	120200	874940440	4195	4195	4195	4195	0
490	20240227	120100	874940440	4195	4195	4195	4195	8
491	20240227	120000	874906880	4190	4190	4190	4190	190
492	20240227	115900	874110780	4195	4200	4200	4195	232
493	20240227	115800	873137490	4195	4195	4195	4195	2822
494	20240227	115700	861299200	4200	4195	4200	4195	474
495	20240227	115600	859310265	4195	4195	4195	4195	705
496	20240227	115500	856352790	4200	4205	4205	4200	2029
497	20240227	115400	847830625	4205	4205	4205	4205	100
498	20240227	115300	847410125	4210	4210	4210	4210	0
499	20240227	115200	847410125	4210	4210	4210	4210	438
500	20240227	115100	845566145	4215	4215	4215	4215	0
501	20240227	115000	845566145	4215	4215	4215	4215	1
502	20240227	114900	845561930	4210	4210	4210	4210	356
503	20240227	114800	844063170	4210	4215	4215	4210	58
504	20240227	114700	843818980	4210	4210	4210	4210	500
505	20240227	114600	841713980	4210	4215	4215	4210	51
506	20240227	114500	841499265	4210	4210	4210	4210	540
507	20240227	114400	839225865	4200	4200	4200	4200	0
508	20240227	114300	839225865	4200	4200	4200	4200	0
509	20240227	114200	839225865	4200	4200	4200	4200	393
510	20240227	114100	837575265	4210	4210	4210	4210	0
511	20240227	114000	837575265	4210	4210	4210	4210	41
512	20240227	113900	837402655	4210	4210	4210	4210	0
513	20240227	113800	837402655	4210	4210	4210	4210	0
514	20240227	113700	837402655	4210	4200	4210	4200	20
515	20240227	113600	837318555	4200	4195	4200	4195	220
516	20240227	113500	836394655	4195	4205	4205	4195	3310
517	20240227	113400	822495370	4200	4200	4200	4200	318
518	20240227	113300	821159770	4200	4200	4200	4200	250
519	20240227	113200	820109770	4200	4200	4200	4200	100
520	20240227	113100	819689770	4210	4210	4210	4210	1
521	20240227	113000	819685560	4210	4200	4210	4200	699
522	20240227	112900	816749750	4200	4200	4200	4200	0
523	20240227	112800	816749750	4200	4200	4200	4200	526
524	20240227	112700	814540550	4200	4200	4200	4200	0
525	20240227	112600	814540550	4200	4200	4200	4200	540
526	20240227	112500	812272550	4200	4200	4200	4200	14
527	20240227	112400	812213750	4200	4210	4210	4200	2173
528	20240227	112300	803087065	4210	4215	4215	4210	13
529	20240227	112200	803032305	4215	4215	4215	4215	24
530	20240227	112100	802931145	4220	4220	4220	4220	31
531	20240227	112000	802800325	4220	4220	4220	4220	30
532	20240227	111900	802673725	4220	4220	4220	4220	1
533	20240227	111800	802669505	4220	4220	4220	4220	290
534	20240227	111700	801445705	4220	4220	4220	4220	135
535	20240227	111600	800876005	4225	4220	4225	4220	1481
536	20240227	111500	794620780	4220	4220	4220	4220	102
537	20240227	111400	794190340	4220	4220	4220	4220	369
538	20240227	111300	792633160	4225	4215	4225	4215	1897
539	20240227	111200	784628450	4200	4200	4200	4200	0
540	20240227	111100	784628450	4200	4200	4200	4200	0
541	20240227	111000	784628450	4200	4205	4205	4200	759
542	20240227	110900	781440645	4215	4215	4215	4215	24
543	20240227	110800	781339485	4215	4215	4215	4215	23
544	20240227	110700	781242540	4215	4215	4215	4215	0
545	20240227	110600	781242540	4215	4215	4215	4215	0
546	20240227	110500	781242540	4215	4215	4220	4200	339
547	20240227	110400	779816495	4215	4210	4215	4210	2899
548	20240227	110300	767600105	4205	4200	4205	4200	771
549	20240227	110200	764358900	4200	4195	4200	4195	267
550	20240227	110100	763237510	4195	4195	4195	4195	1000
551	20240227	110000	759042510	4200	4200	4200	4200	0
552	20240227	105900	759042510	4200	4195	4200	4195	24
553	20240227	105800	758941785	4195	4200	4200	4195	924
554	20240227	105700	755061480	4200	4200	4200	4200	4
555	20240227	105600	755044680	4200	4200	4200	4200	713
556	20240227	105500	752050080	4205	4200	4205	4200	510
557	20240227	105400	749908030	4205	4200	4205	4200	101
558	20240227	105300	749483330	4200	4200	4205	4200	496
559	20240227	105200	747400120	4200	4205	4205	4200	65
560	20240227	105100	747127115	4200	4200	4200	4200	210
561	20240227	105000	746245115	4205	4205	4205	4205	13
562	20240227	104900	746190450	4205	4205	4205	4205	0
563	20240227	104800	746190450	4205	4200	4210	4200	335
564	20240227	104700	744783250	4200	4210	4210	4200	802
565	20240227	104600	741412325	4210	4205	4210	4205	178
566	20240227	104500	740663830	4205	4205	4205	4205	10
567	20240227	104400	740621780	4205	4205	4205	4205	12
568	20240227	104300	740571320	4205	4205	4205	4205	0
569	20240227	104200	740571320	4205	4200	4205	4195	1913
570	20240227	104100	732533730	4200	4200	4200	4200	200
571	20240227	104000	731693730	4205	4205	4205	4205	0
572	20240227	103900	731693730	4205	4210	4210	4205	113
573	20240227	103800	731218005	4205	4205	4205	4205	100
574	20240227	103700	730797505	4205	4205	4205	4205	260
575	20240227	103600	729704205	4205	4205	4205	4205	102
576	20240227	103500	729275295	4210	4205	4210	4205	603
577	20240227	103400	726739665	4205	4205	4205	4205	404
578	20240227	103300	725040845	4195	4205	4205	4195	601
579	20240227	103200	722519130	4200	4205	4205	4200	463
580	20240227	103100	720574385	4205	4205	4205	4205	32
581	20240227	103000	720439825	4205	4205	4205	4205	341
582	20240227	102900	719005920	4200	4200	4200	4200	1149
583	20240227	102800	714180120	4205	4205	4210	4205	152
584	20240227	102700	713540910	4210	4210	4210	4210	10
585	20240227	102600	713498810	4210	4210	4210	4210	10
586	20240227	102500	713456710	4210	4205	4210	4205	651
587	20240227	102400	710718505	4210	4210	4210	4210	632
588	20240227	102300	708057785	4215	4210	4215	4210	12
589	20240227	102200	708007260	4215	4215	4215	4215	0
590	20240227	102100	708007260	4215	4215	4215	4215	10
591	20240227	102000	707965110	4215	4215	4215	4215	5
592	20240227	101900	707944035	4215	4205	4215	4205	3748
593	20240227	101800	692162750	4200	4200	4200	4195	326
594	20240227	101700	690794125	4200	4205	4205	4200	54
595	20240227	101600	690567215	4210	4195	4210	4190	71
596	20240227	101500	690269390	4200	4200	4200	4200	394
597	20240227	101400	688614590	4200	4210	4210	4200	302
598	20240227	101300	687346170	4210	4200	4210	4200	1002
599	20240227	101200	683137750	4215	4200	4215	4200	2479
600	20240227	101100	672707220	4205	4205	4205	4205	0
601	20240227	101000	672707220	4205	4205	4205	4205	6
602	20240227	100900	672681990	4205	4200	4205	4200	207
603	20240227	100800	671812585	4200	4200	4200	4200	0
604	20240227	100700	671812585	4200	4200	4200	4200	237
605	20240227	100600	670817185	4205	4200	4205	4200	509
606	20240227	100500	668679380	4200	4195	4200	4190	294
607	20240227	100400	667444865	4200	4200	4200	4200	244
608	20240227	100300	666420065	4200	4205	4205	4200	367
609	20240227	100200	664878275	4205	4205	4205	4205	11
610	20240227	100100	664832020	4205	4210	4210	4205	135
611	20240227	100000	664264285	4210	4205	4210	4205	139
612	20240227	095900	663679780	4205	4200	4205	4200	972
613	20240227	095800	659592670	4190	4185	4190	4185	14164
614	20240227	095700	600253595	4175	4185	4185	4175	205
615	20240227	095600	599397670	4185	4200	4200	4185	203
616	20240227	095500	598547055	4200	4205	4205	4195	1302
617	20240227	095400	593078105	4205	4195	4210	4195	1510
618	20240227	095300	586731015	4195	4195	4195	4195	213
619	20240227	095200	585837480	4190	4190	4190	4190	700
620	20240227	095100	582904480	4190	4175	4190	4175	250
621	20240227	095000	581858480	4170	4175	4190	4170	3152
622	20240227	094900	568679295	4175	4180	4180	4165	1374
623	20240227	094800	562948940	4175	4175	4175	4175	515
624	20240227	094700	560798815	4175	4180	4180	4175	600
625	20240227	094600	558293315	4185	4170	4185	4170	481
626	20240227	094500	556280645	4170	4165	4170	4165	9210
627	20240227	094400	517917280	4165	4175	4175	4165	4607
628	20240227	094300	498728965	4175	4175	4180	4165	2507
629	20240227	094200	488262435	4170	4170	4170	4170	1563
630	20240227	094100	481744725	4175	4170	4175	4165	2850
631	20240227	094000	469859330	4170	4165	4170	4165	1529
632	20240227	093900	463488650	4165	4180	4180	4165	3144
633	20240227	093800	450385990	4180	4175	4180	4165	12645
634	20240227	093700	397651175	4175	4180	4180	4175	506
635	20240227	093600	395538390	4180	4185	4185	4180	1030
636	20240227	093500	391232345	4190	4180	4195	4180	424
637	20240227	093400	389459990	4185	4185	4200	4180	8756
638	20240227	093300	352843910	4185	4190	4190	4185	1827
639	20240227	093200	345188860	4200	4200	4200	4185	2167
640	20240227	093100	336112905	4200	4200	4205	4190	1337
641	20240227	093000	330508810	4205	4190	4205	4190	68
642	20240227	092900	330223860	4205	4185	4205	4185	345
643	20240227	092800	328774290	4185	4190	4190	4185	900
644	20240227	092700	325005540	4200	4190	4200	4185	1861
645	20240227	092600	317205925	4190	4195	4195	4190	4005
646	20240227	092500	300423625	4200	4200	4200	4190	7295
647	20240227	092400	269817650	4205	4200	4205	4200	7186
648	20240227	092300	239636375	4200	4215	4215	4200	358
649	20240227	092200	238128005	4215	4220	4220	4205	65
650	20240227	092100	237854115	4220	4200	4220	4200	212
651	20240227	092000	236962630	4200	4220	4220	4200	1120
652	20240227	091900	232256740	4220	4215	4220	4215	3
653	20240227	091800	232244085	4200	4200	4200	4195	1784
654	20240227	091700	224751800	4195	4200	4210	4195	2168
655	20240227	091600	215645705	4200	4205	4210	4200	1746
656	20240227	091500	208307175	4205	4205	4205	4205	700
657	20240227	091400	205363675	4220	4205	4220	4200	698
658	20240227	091300	202428575	4220	4205	4220	4200	11101
659	20240227	091200	155795365	4205	4205	4210	4205	989
660	20240227	091100	151636120	4220	4220	4220	4220	109
661	20240227	091000	151176140	4220	4205	4230	4200	392
662	20240227	090900	149529065	4200	4215	4230	4200	1248
663	20240227	090800	144276095	4200	4205	4215	4195	1650
664	20240227	090700	137343175	4215	4215	4215	4205	199
665	20240227	090600	136504740	4200	4225	4225	4200	825
666	20240227	090500	133034140	4235	4205	4250	4200	3405
667	20240227	090400	118714810	4205	4220	4220	4205	846
668	20240227	090300	115156435	4220	4220	4220	4190	10493
669	20240227	090200	71041280	4220	4235	4235	4220	3857
670	20240227	090100	54712115	4235	4265	4265	4235	7198
671	20240227	090000	24213520	4265	4235	4265	4235	5263