KissMeData/168360/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202500	4918520880	9830	9830	9830	9830	4105
3	20240227	202400	4918520880	9830	9830	9830	9830	0
4	20240227	202300	4918520880	9830	9830	9830	9830	0
5	20240227	202200	4918520880	9830	9830	9830	9830	0
6	20240227	202100	4918520880	9830	9830	9830	9830	0
7	20240227	202000	4918520880	9830	9830	9830	9830	0
8	20240227	201900	4918520880	9830	9830	9830	9830	0
9	20240227	201800	4918520880	9830	9830	9830	9830	0
10	20240227	201700	4918520880	9830	9830	9830	9830	0
11	20240227	201600	4918520880	9830	9830	9830	9830	0
12	20240227	201500	4918520880	9830	9830	9830	9830	0
13	20240227	201400	4918520880	9830	9830	9830	9830	0
14	20240227	201300	4918520880	9830	9830	9830	9830	0
15	20240227	201200	4918520880	9830	9830	9830	9830	0
16	20240227	201100	4918520880	9830	9830	9830	9830	0
17	20240227	201000	4918520880	9830	9830	9830	9830	0
18	20240227	200900	4918520880	9830	9830	9830	9830	0
19	20240227	200800	4918520880	9830	9830	9830	9830	0
20	20240227	200700	4918520880	9830	9830	9830	9830	0
21	20240227	200600	4918520880	9830	9830	9830	9830	0
22	20240227	200500	4918520880	9830	9830	9830	9830	0
23	20240227	200400	4918520880	9830	9830	9830	9830	0
24	20240227	200300	4918520880	9830	9830	9830	9830	0
25	20240227	200200	4918520880	9830	9830	9830	9830	0
26	20240227	200100	4918520880	9830	9830	9830	9830	0
27	20240227	200000	4918520880	9830	9830	9830	9830	0
28	20240227	195900	4918520880	9830	9830	9830	9830	0
29	20240227	195800	4918520880	9830	9830	9830	9830	0
30	20240227	195700	4918520880	9830	9830	9830	9830	0
31	20240227	195600	4918520880	9830	9830	9830	9830	0
32	20240227	195500	4918520880	9830	9830	9830	9830	4105
33	20240227	195400	4918520880	9830	9830	9830	9830	0
34	20240227	195300	4918520880	9830	9830	9830	9830	0
35	20240227	195200	4918520880	9830	9830	9830	9830	0
36	20240227	195100	4918520880	9830	9830	9830	9830	0
37	20240227	195000	4918520880	9830	9830	9830	9830	0
38	20240227	194900	4918520880	9830	9830	9830	9830	0
39	20240227	194800	4918520880	9830	9830	9830	9830	0
40	20240227	194700	4918520880	9830	9830	9830	9830	0
41	20240227	194600	4918520880	9830	9830	9830	9830	0
42	20240227	194500	4918520880	9830	9830	9830	9830	0
43	20240227	194400	4918520880	9830	9830	9830	9830	0
44	20240227	194300	4918520880	9830	9830	9830	9830	0
45	20240227	194200	4918520880	9830	9830	9830	9830	0
46	20240227	194100	4918520880	9830	9830	9830	9830	0
47	20240227	194000	4918520880	9830	9830	9830	9830	0
48	20240227	193900	4918520880	9830	9830	9830	9830	0
49	20240227	193800	4918520880	9830	9830	9830	9830	0
50	20240227	193700	4918520880	9830	9830	9830	9830	0
51	20240227	193600	4918520880	9830	9830	9830	9830	0
52	20240227	193500	4918520880	9830	9830	9830	9830	0
53	20240227	193400	4918520880	9830	9830	9830	9830	0
54	20240227	193300	4918520880	9830	9830	9830	9830	0
55	20240227	193200	4918520880	9830	9830	9830	9830	0
56	20240227	193100	4918520880	9830	9830	9830	9830	0
57	20240227	193000	4918520880	9830	9830	9830	9830	0
58	20240227	192900	4918520880	9830	9830	9830	9830	0
59	20240227	192800	4918520880	9830	9830	9830	9830	0
60	20240227	192700	4918520880	9830	9830	9830	9830	0
61	20240227	192600	4918520880	9830	9830	9830	9830	0
62	20240227	192500	4918520880	9830	9830	9830	9830	4105
63	20240227	192400	4918520880	9830	9830	9830	9830	0
64	20240227	192300	4918520880	9830	9830	9830	9830	0
65	20240227	192200	4918520880	9830	9830	9830	9830	0
66	20240227	192100	4918520880	9830	9830	9830	9830	0
67	20240227	192000	4918520880	9830	9830	9830	9830	0
68	20240227	191900	4918520880	9830	9830	9830	9830	0
69	20240227	191800	4918520880	9830	9830	9830	9830	0
70	20240227	191700	4918520880	9830	9830	9830	9830	0
71	20240227	191600	4918520880	9830	9830	9830	9830	0
72	20240227	191500	4918520880	9830	9830	9830	9830	0
73	20240227	191400	4918520880	9830	9830	9830	9830	0
74	20240227	191300	4918520880	9830	9830	9830	9830	0
75	20240227	191200	4918520880	9830	9830	9830	9830	0
76	20240227	191100	4918520880	9830	9830	9830	9830	0
77	20240227	191000	4918520880	9830	9830	9830	9830	0
78	20240227	190900	4918520880	9830	9830	9830	9830	0
79	20240227	190800	4918520880	9830	9830	9830	9830	0
80	20240227	190700	4918520880	9830	9830	9830	9830	0
81	20240227	190600	4918520880	9830	9830	9830	9830	0
82	20240227	190500	4918520880	9830	9830	9830	9830	0
83	20240227	190400	4918520880	9830	9830	9830	9830	0
84	20240227	190300	4918520880	9830	9830	9830	9830	0
85	20240227	190200	4918520880	9830	9830	9830	9830	0
86	20240227	190100	4918520880	9830	9830	9830	9830	0
87	20240227	190000	4918520880	9830	9830	9830	9830	0
88	20240227	185900	4918520880	9830	9830	9830	9830	0
89	20240227	185800	4918520880	9830	9830	9830	9830	0
90	20240227	185700	4918520880	9830	9830	9830	9830	0
91	20240227	185600	4918520880	9830	9830	9830	9830	0
92	20240227	185500	4918520880	9830	9830	9830	9830	4105
93	20240227	185400	4918520880	9830	9830	9830	9830	0
94	20240227	185300	4918520880	9830	9830	9830	9830	0
95	20240227	185200	4918520880	9830	9830	9830	9830	0
96	20240227	185100	4918520880	9830	9830	9830	9830	0
97	20240227	185000	4918520880	9830	9830	9830	9830	0
98	20240227	184900	4918520880	9830	9830	9830	9830	0
99	20240227	184800	4918520880	9830	9830	9830	9830	0
100	20240227	184700	4918520880	9830	9830	9830	9830	0
101	20240227	184600	4918520880	9830	9830	9830	9830	0
102	20240227	184500	4918520880	9830	9830	9830	9830	0
103	20240227	184400	4918520880	9830	9830	9830	9830	0
104	20240227	184300	4918520880	9830	9830	9830	9830	0
105	20240227	184200	4918520880	9830	9830	9830	9830	0
106	20240227	184100	4918520880	9830	9830	9830	9830	0
107	20240227	184000	4918520880	9830	9830	9830	9830	0
108	20240227	183900	4918520880	9830	9830	9830	9830	0
109	20240227	183800	4918520880	9830	9830	9830	9830	0
110	20240227	183700	4918520880	9830	9830	9830	9830	0
111	20240227	183600	4918520880	9830	9830	9830	9830	0
112	20240227	183500	4918520880	9830	9830	9830	9830	0
113	20240227	183400	4918520880	9830	9830	9830	9830	0
114	20240227	183300	4918520880	9830	9830	9830	9830	0
115	20240227	183200	4918520880	9830	9830	9830	9830	0
116	20240227	183100	4918520880	9830	9830	9830	9830	0
117	20240227	183000	4918520880	9830	9830	9830	9830	0
118	20240227	182900	4918520880	9830	9830	9830	9830	0
119	20240227	182800	4918520880	9830	9830	9830	9830	0
120	20240227	182700	4918520880	9830	9830	9830	9830	0
121	20240227	182600	4918520880	9830	9830	9830	9830	0
122	20240227	182500	4918520880	9830	9830	9830	9830	4105
123	20240227	182400	4918520880	9830	9830	9830	9830	0
124	20240227	182300	4918520880	9830	9830	9830	9830	0
125	20240227	182200	4918520880	9830	9830	9830	9830	0
126	20240227	182100	4918520880	9830	9830	9830	9830	0
127	20240227	182000	4918520880	9830	9830	9830	9830	0
128	20240227	181900	4918520880	9830	9830	9830	9830	0
129	20240227	181800	4918520880	9830	9830	9830	9830	0
130	20240227	181700	4918520880	9830	9830	9830	9830	0
131	20240227	181600	4918520880	9830	9830	9830	9830	0
132	20240227	181500	4918520880	9830	9830	9830	9830	0
133	20240227	181400	4918520880	9830	9830	9830	9830	0
134	20240227	181300	4918520880	9830	9830	9830	9830	0
135	20240227	181200	4918520880	9830	9830	9830	9830	0
136	20240227	181100	4918520880	9830	9830	9830	9830	0
137	20240227	181000	4918520880	9830	9830	9830	9830	0
138	20240227	180900	4918520880	9830	9830	9830	9830	0
139	20240227	180800	4918520880	9830	9830	9830	9830	0
140	20240227	180700	4918520880	9830	9830	9830	9830	0
141	20240227	180600	4918520880	9830	9830	9830	9830	0
142	20240227	180500	4918520880	9830	9830	9830	9830	0
143	20240227	180400	4918520880	9830	9830	9830	9830	0
144	20240227	180300	4918520880	9830	9830	9830	9830	0
145	20240227	180200	4918520880	9830	9830	9830	9830	0
146	20240227	180100	4918520880	9830	9830	9830	9830	0
147	20240227	180000	4918520880	9830	9830	9830	9830	0
148	20240227	175900	4918520880	9830	9830	9830	9830	0
149	20240227	175800	4918520880	9830	9830	9830	9830	0
150	20240227	175700	4918520880	9830	9830	9830	9830	0
151	20240227	175600	4918520880	9830	9830	9830	9830	0
152	20240227	175500	4918520880	9830	9830	9830	9830	4105
153	20240227	175400	4918520880	9830	9830	9830	9830	0
154	20240227	175300	4918520880	9830	9830	9830	9830	0
155	20240227	175200	4918520880	9830	9830	9830	9830	0
156	20240227	175100	4918520880	9830	9830	9830	9830	0
157	20240227	175000	4918520880	9830	9830	9830	9830	0
158	20240227	174900	4918520880	9830	9830	9830	9830	0
159	20240227	174800	4918520880	9830	9830	9830	9830	0
160	20240227	174700	4918520880	9830	9830	9830	9830	0
161	20240227	174600	4918520880	9830	9830	9830	9830	0
162	20240227	174500	4918520880	9830	9830	9830	9830	0
163	20240227	174400	4918520880	9830	9830	9830	9830	0
164	20240227	174300	4918520880	9830	9830	9830	9830	0
165	20240227	174200	4918520880	9830	9830	9830	9830	0
166	20240227	174100	4918520880	9830	9830	9830	9830	0
167	20240227	174000	4918520880	9830	9830	9830	9830	0
168	20240227	173900	4918520880	9830	9830	9830	9830	0
169	20240227	173800	4918520880	9830	9830	9830	9830	0
170	20240227	173700	4918520880	9830	9830	9830	9830	0
171	20240227	173600	4918520880	9830	9830	9830	9830	0
172	20240227	173500	4918520880	9830	9830	9830	9830	0
173	20240227	173400	4918520880	9830	9830	9830	9830	0
174	20240227	173300	4918520880	9830	9830	9830	9830	0
175	20240227	173200	4918520880	9830	9830	9830	9830	0
176	20240227	173100	4918520880	9830	9830	9830	9830	0
177	20240227	173000	4918520880	9830	9830	9830	9830	0
178	20240227	172900	4918520880	9830	9830	9830	9830	0
179	20240227	172800	4918520880	9830	9830	9830	9830	0
180	20240227	172700	4918520880	9830	9830	9830	9830	0
181	20240227	172600	4918520880	9830	9830	9830	9830	0
182	20240227	172500	4918520880	9830	9830	9830	9830	4105
183	20240227	172400	4918520880	9830	9830	9830	9830	0
184	20240227	172300	4918520880	9830	9830	9830	9830	0
185	20240227	172200	4918520880	9830	9830	9830	9830	0
186	20240227	172100	4918520880	9830	9830	9830	9830	0
187	20240227	172000	4918520880	9830	9830	9830	9830	0
188	20240227	171900	4918520880	9830	9830	9830	9830	0
189	20240227	171800	4918520880	9830	9830	9830	9830	0
190	20240227	171700	4918520880	9830	9830	9830	9830	0
191	20240227	171600	4918520880	9830	9830	9830	9830	0
192	20240227	171500	4918520880	9830	9830	9830	9830	0
193	20240227	171400	4918520880	9830	9830	9830	9830	0
194	20240227	171300	4918520880	9830	9830	9830	9830	0
195	20240227	171200	4918520880	9830	9830	9830	9830	0
196	20240227	171100	4918520880	9830	9830	9830	9830	0
197	20240227	171000	4918520880	9830	9830	9830	9830	0
198	20240227	170900	4918520880	9830	9830	9830	9830	0
199	20240227	170800	4918520880	9830	9830	9830	9830	0
200	20240227	170700	4918520880	9830	9830	9830	9830	0
201	20240227	170600	4918520880	9830	9830	9830	9830	0
202	20240227	170500	4918520880	9830	9830	9830	9830	0
203	20240227	170400	4918520880	9830	9830	9830	9830	0
204	20240227	170300	4918520880	9830	9830	9830	9830	0
205	20240227	170200	4918520880	9830	9830	9830	9830	0
206	20240227	170100	4918520880	9830	9830	9830	9830	0
207	20240227	170000	4918520880	9830	9830	9830	9830	0
208	20240227	165900	4918520880	9830	9830	9830	9830	0
209	20240227	165800	4918520880	9830	9830	9830	9830	0
210	20240227	165700	4918520880	9830	9830	9830	9830	0
211	20240227	165600	4918520880	9830	9830	9830	9830	0
212	20240227	165500	4918520880	9830	9830	9830	9830	4105
213	20240227	165400	4918520880	9830	9830	9830	9830	0
214	20240227	165300	4918520880	9830	9830	9830	9830	0
215	20240227	165200	4918520880	9830	9830	9830	9830	0
216	20240227	165100	4918520880	9830	9830	9830	9830	0
217	20240227	165000	4918520880	9830	9830	9830	9830	0
218	20240227	164900	4918520880	9830	9830	9830	9830	0
219	20240227	164800	4918520880	9830	9830	9830	9830	0
220	20240227	164700	4918520880	9830	9830	9830	9830	0
221	20240227	164600	4918520880	9830	9830	9830	9830	0
222	20240227	164500	4918520880	9830	9830	9830	9830	0
223	20240227	164400	4918520880	9830	9830	9830	9830	0
224	20240227	164300	4918520880	9830	9830	9830	9830	0
225	20240227	164200	4918520880	9830	9830	9830	9830	0
226	20240227	164100	4918520880	9830	9830	9830	9830	0
227	20240227	164000	4918520880	9830	9830	9830	9830	0
228	20240227	163900	4918520880	9830	9830	9830	9830	0
229	20240227	163800	4918520880	9830	9830	9830	9830	0
230	20240227	163700	4918520880	9830	9830	9830	9830	0
231	20240227	163600	4918520880	9830	9830	9830	9830	0
232	20240227	163500	4918520880	9830	9830	9830	9830	0
233	20240227	163400	4918520880	9830	9830	9830	9830	0
234	20240227	163300	4918520880	9830	9830	9830	9830	0
235	20240227	163200	4918520880	9830	9830	9830	9830	0
236	20240227	163100	4918520880	9830	9830	9830	9830	0
237	20240227	163000	4918520880	9830	9830	9830	9830	0
238	20240227	162900	4918520880	9830	9830	9830	9830	0
239	20240227	162800	4918520880	9830	9830	9830	9830	0
240	20240227	162700	4918520880	9830	9830	9830	9830	0
241	20240227	162600	4918520880	9830	9830	9830	9830	0
242	20240227	162500	4918520880	9830	9830	9830	9830	4105
243	20240227	162400	4918520880	9830	9830	9830	9830	0
244	20240227	162300	4918520880	9830	9830	9830	9830	0
245	20240227	162200	4918520880	9830	9830	9830	9830	0
246	20240227	162100	4918520880	9830	9830	9830	9830	0
247	20240227	162000	4918520880	9830	9830	9830	9830	0
248	20240227	161900	4918520880	9830	9830	9830	9830	0
249	20240227	161800	4918520880	9830	9830	9830	9830	0
250	20240227	161700	4918520880	9830	9830	9830	9830	0
251	20240227	161600	4918520880	9830	9830	9830	9830	0
252	20240227	161500	4918520880	9830	9830	9830	9830	0
253	20240227	161400	4918520880	9830	9830	9830	9830	0
254	20240227	161300	4918520880	9830	9830	9830	9830	0
255	20240227	161200	4918520880	9830	9830	9830	9830	0
256	20240227	161100	4918520880	9830	9830	9830	9830	0
257	20240227	161000	4918520880	9830	9830	9830	9830	0
258	20240227	160900	4918520880	9830	9830	9830	9830	0
259	20240227	160800	4918520880	9830	9830	9830	9830	0
260	20240227	160700	4918520880	9830	9830	9830	9830	0
261	20240227	160600	4918520880	9830	9830	9830	9830	0
262	20240227	160500	4918520880	9830	9830	9830	9830	0
263	20240227	160400	4918520880	9830	9830	9830	9830	0
264	20240227	160300	4918520880	9830	9830	9830	9830	0
265	20240227	160200	4918520880	9830	9830	9830	9830	0
266	20240227	160100	4918520880	9830	9830	9830	9830	0
267	20240227	160000	4918520880	9830	9830	9830	9830	0
268	20240227	155900	4918520880	9830	9830	9830	9830	0
269	20240227	155800	4918520880	9830	9830	9830	9830	0
270	20240227	155700	4918520880	9830	9830	9830	9830	0
271	20240227	155600	4918520880	9830	9830	9830	9830	0
272	20240227	155500	4918520880	9830	9830	9830	9830	4105
273	20240227	155400	4918520880	9830	9830	9830	9830	0
274	20240227	155300	4918520880	9830	9830	9830	9830	0
275	20240227	155200	4918520880	9830	9830	9830	9830	0
276	20240227	155100	4918520880	9830	9830	9830	9830	0
277	20240227	155000	4918520880	9830	9830	9830	9830	0
278	20240227	154900	4918520880	9830	9830	9830	9830	0
279	20240227	154800	4918520880	9830	9830	9830	9830	0
280	20240227	154700	4918520880	9830	9830	9830	9830	0
281	20240227	154600	4918520880	9830	9830	9830	9830	0
282	20240227	154500	4918520880	9830	9830	9830	9830	0
283	20240227	154400	4918520880	9830	9830	9830	9830	0
284	20240227	154300	4918520880	9830	9830	9830	9830	0
285	20240227	154200	4918520880	9830	9830	9830	9830	0
286	20240227	154100	4918520880	9830	9830	9830	9830	0
287	20240227	154000	4918520880	9830	9830	9830	9830	0
288	20240227	153900	4918520880	9830	9830	9830	9830	0
289	20240227	153800	4918520880	9830	9830	9830	9830	0
290	20240227	153700	4918520880	9830	9830	9830	9830	0
291	20240227	153600	4918520880	9830	9830	9830	9830	0
292	20240227	153500	4918520880	9830	9830	9830	9830	0
293	20240227	153400	4918520880	9830	9830	9830	9830	0
294	20240227	153300	4918520880	9830	9830	9830	9830	0
295	20240227	153200	4918520880	9830	9830	9830	9830	0
296	20240227	153100	4918520880	9830	9830	9830	9830	0
297	20240227	153000	4918520880	9830	9830	9830	9830	4105
298	20240227	152900	4878168730	9840	9840	9840	9840	0
299	20240227	152800	4878168730	9840	9840	9840	9840	0
300	20240227	152700	4878168730	9840	9840	9840	9840	0
301	20240227	152600	4878168730	9840	9840	9840	9840	0
302	20240227	152500	4878168730	9840	9840	9840	9840	0
303	20240227	152400	4878168730	9840	9840	9840	9840	0
304	20240227	152300	4878168730	9840	9840	9840	9840	0
305	20240227	152200	4878168730	9840	9840	9840	9840	0
306	20240227	152100	4878168730	9840	9840	9840	9840	0
307	20240227	152000	4878168730	9840	9840	9840	9840	0
308	20240227	151900	4878168730	9840	9820	9860	9790	4019
309	20240227	151800	4838701450	9840	9810	9840	9810	67
310	20240227	151700	4838043790	9820	9830	9830	9820	486
311	20240227	151600	4833269270	9820	9850	9850	9810	116
312	20240227	151500	4832130470	9850	9850	9850	9850	93
313	20240227	151400	4831214420	9850	9850	9860	9800	470
314	20240227	151300	4826590560	9860	9850	9860	9850	500
315	20240227	151200	4821665510	9880	9800	9890	9800	529
316	20240227	151100	4816441040	9860	9840	9870	9840	279
317	20240227	151000	4813691150	9860	9860	9870	9820	2416
318	20240227	150900	4789860970	9860	9800	9870	9800	3463
319	20240227	150800	4755828090	9810	9790	9810	9790	972
320	20240227	150700	4746294280	9750	9770	9800	9740	807
321	20240227	150600	4738404450	9780	9790	9800	9780	859
322	20240227	150500	4729989370	9780	9800	9800	9780	165
323	20240227	150400	4728374000	9800	9790	9800	9760	1092
324	20240227	150300	4717690230	9800	9780	9800	9780	433
325	20240227	150200	4713450010	9790	9780	9790	9780	435
326	20240227	150100	4709191660	9790	9780	9790	9770	797
327	20240227	150000	4701390330	9790	9790	9790	9790	6
328	20240227	145900	4701331590	9790	9780	9790	9770	420
329	20240227	145800	4697222210	9790	9780	9790	9780	414
330	20240227	145700	4693170700	9790	9790	9800	9790	493
331	20240227	145600	4688342320	9790	9790	9790	9790	660
332	20240227	145500	4681880920	9790	9780	9790	9780	482
333	20240227	145400	4677163620	9780	9780	9780	9730	906
334	20240227	145300	4668324400	9780	9770	9780	9760	478
335	20240227	145200	4663655370	9760	9760	9790	9760	422
336	20240227	145100	4659530850	9760	9770	9780	9760	451
337	20240227	145000	4655121780	9760	9790	9790	9760	235
338	20240227	144900	4652827970	9790	9780	9790	9760	421
339	20240227	144800	4648707050	9780	9770	9780	9770	432
340	20240227	144700	4644482200	9780	9710	9790	9710	556
341	20240227	144600	4639051210	9710	9720	9780	9710	460
342	20240227	144500	4634559550	9760	9740	9780	9710	441
343	20240227	144400	4630251050	9700	9700	9700	9700	133
344	20240227	144300	4628960950	9780	9720	9780	9700	973
345	20240227	144200	4619489670	9800	9710	9800	9710	3520
346	20240227	144100	4585043100	9700	9690	9790	9690	1035
347	20240227	144000	4574973310	9700	9750	9780	9700	795
348	20240227	143900	4567236770	9750	9750	9750	9700	1198
349	20240227	143800	4555608720	9710	9710	9780	9710	1035
350	20240227	143700	4545531400	9710	9770	9780	9710	757
351	20240227	143600	4538134260	9770	9730	9780	9720	464
352	20240227	143500	4533599940	9720	9750	9780	9720	485
353	20240227	143400	4528868110	9750	9710	9770	9710	91
354	20240227	143300	4527982760	9770	9730	9780	9720	425
355	20240227	143200	4523831070	9760	9710	9760	9700	471
356	20240227	143100	4519240630	9760	9760	9780	9750	469
357	20240227	143000	4514657480	9780	9750	9790	9750	411
358	20240227	142900	4510640770	9750	9750	9750	9750	1
359	20240227	142800	4510631020	9770	9710	9770	9690	1003
360	20240227	142700	4500875500	9730	9780	9780	9730	845
361	20240227	142600	4492635340	9790	9780	9790	9750	745
362	20240227	142500	4485353190	9750	9780	9790	9750	449
363	20240227	142400	4480960460	9780	9780	9780	9780	10
364	20240227	142300	4480862660	9780	9740	9790	9740	2128
365	20240227	142200	4460113140	9740	9740	9740	9740	418
366	20240227	142100	4456041820	9730	9730	9730	9730	607
367	20240227	142000	4450135710	9730	9730	9730	9700	457
368	20240227	141900	4445689400	9690	9730	9730	9690	215
369	20240227	141800	4443601650	9730	9720	9730	9720	414
370	20240227	141700	4439574440	9730	9730	9730	9730	6
371	20240227	141600	4439516060	9730	9730	9730	9680	1537
372	20240227	141500	4424594460	9730	9720	9730	9720	25
373	20240227	141400	4424351350	9730	9720	9730	9720	19
374	20240227	141300	4424166640	9740	9760	9760	9720	372
375	20240227	141200	4420550430	9760	9730	9760	9730	69
376	20240227	141100	4419878680	9730	9740	9740	9730	133
377	20240227	141000	4418584490	9790	9790	9790	9730	167
378	20240227	140900	4416950980	9790	9780	9790	9730	720
379	20240227	140800	4409911500	9790	9780	9790	9780	1003
380	20240227	140700	4400101010	9780	9780	9780	9780	151
381	20240227	140600	4398624230	9780	9750	9790	9750	561
382	20240227	140500	4393141440	9750	9750	9750	9750	419
383	20240227	140400	4389056190	9750	9720	9750	9710	3197
384	20240227	140300	4357953060	9710	9710	9720	9710	162
385	20240227	140200	4356379970	9720	9690	9730	9690	7077
386	20240227	140100	4287697790	9680	9670	9680	9670	3045
387	20240227	140000	4258251530	9680	9680	9680	9670	149
388	20240227	135900	4256810430	9680	9680	9680	9680	81
389	20240227	135800	4256026350	9670	9670	9670	9670	811
390	20240227	135700	4248183980	9670	9670	9670	9670	6
391	20240227	135600	4248125960	9660	9650	9660	9630	1835
392	20240227	135500	4230428840	9650	9650	9650	9650	115
393	20240227	135400	4229319090	9650	9650	9650	9650	11
394	20240227	135300	4229212940	9660	9660	9660	9660	15
395	20240227	135200	4229068040	9650	9660	9670	9650	158
396	20240227	135100	4227543310	9660	9660	9670	9660	203
397	20240227	135000	4225582190	9660	9660	9670	9660	621
398	20240227	134900	4219583290	9660	9650	9660	9640	645
399	20240227	134800	4213358310	9660	9650	9660	9650	182
400	20240227	134700	4211601920	9660	9650	9660	9650	108
401	20240227	134600	4210559580	9650	9660	9660	9650	388
402	20240227	134500	4206815290	9650	9650	9680	9650	516
403	20240227	134400	4201833220	9680	9660	9680	9650	626
404	20240227	134300	4195787090	9660	9660	9660	9660	117
405	20240227	134200	4194656870	9690	9660	9690	9650	1842
406	20240227	134100	4176861350	9660	9670	9670	9660	830
407	20240227	134000	4168837500	9680	9670	9680	9670	32
408	20240227	133900	4168527830	9670	9660	9670	9660	53
409	20240227	133800	4168015390	9660	9660	9670	9660	168
410	20240227	133700	4166392450	9660	9660	9660	9660	32
411	20240227	133600	4166083330	9660	9650	9660	9650	205
412	20240227	133500	4164104490	9650	9650	9650	9650	158
413	20240227	133400	4162579790	9650	9680	9690	9650	1684
414	20240227	133300	4146296280	9670	9680	9680	9670	59
415	20240227	133200	4145725180	9680	9700	9700	9680	83
416	20240227	133100	4144921330	9700	9700	9700	9700	5
417	20240227	133000	4144872830	9700	9700	9710	9700	573
418	20240227	132900	4139311740	9710	9690	9710	9690	122
419	20240227	132800	4138129460	9690	9690	9690	9680	344
420	20240227	132700	4134797720	9690	9680	9710	9670	1563
421	20240227	132600	4119646790	9680	9670	9680	9670	1744
422	20240227	132500	4102782300	9670	9680	9680	9670	3689
423	20240227	132400	4067074510	9680	9650	9680	9650	324
424	20240227	132300	4063947430	9700	9650	9700	9650	740
425	20240227	132200	4056804040	9700	9670	9730	9650	795
426	20240227	132100	4049109070	9650	9690	9750	9650	963
427	20240227	132000	4039792340	9700	9660	9790	9650	3353
428	20240227	131900	4007245780	9670	9650	9670	9640	264
429	20240227	131800	4004696030	9660	9640	9660	9640	1495
430	20240227	131700	3990275070	9640	9620	9640	9620	222
431	20240227	131600	3988135350	9620	9610	9620	9610	231
432	20240227	131500	3985913140	9610	9610	9620	9610	26
433	20240227	131400	3985663100	9620	9620	9620	9620	16
434	20240227	131300	3985509180	9600	9610	9610	9600	155
435	20240227	131200	3984020630	9600	9590	9600	9590	759
436	20240227	131100	3976736160	9590	9590	9590	9590	13
437	20240227	131000	3976611490	9600	9590	9600	9590	67
438	20240227	130900	3975968700	9590	9600	9600	9590	142
439	20240227	130800	3974606510	9600	9600	9600	9600	65
440	20240227	130700	3973982510	9600	9590	9600	9590	94
441	20240227	130600	3973080600	9590	9600	9610	9590	313
442	20240227	130500	3970075850	9600	9590	9600	9590	44
443	20240227	130400	3969653750	9590	9590	9600	9580	252
444	20240227	130300	3967236540	9600	9600	9600	9590	545
445	20240227	130200	3962004850	9600	9590	9600	9590	36
446	20240227	130100	3961659430	9600	9590	9600	9590	328
447	20240227	130000	3958512180	9600	9640	9640	9580	168
448	20240227	125900	3956899900	9580	9580	9630	9580	2713
449	20240227	125800	3930871230	9590	9580	9590	9580	211
450	20240227	125700	3928849660	9580	9570	9580	9570	13
451	20240227	125600	3928725170	9570	9560	9570	9550	23
452	20240227	125500	3928505310	9550	9550	9570	9550	199
453	20240227	125400	3926603690	9570	9560	9570	9550	308
454	20240227	125300	3923658440	9560	9590	9590	9560	498
455	20240227	125200	3918887900	9590	9580	9590	9580	119
456	20240227	125100	3917747110	9590	9590	9600	9580	279
457	20240227	125000	3915072330	9580	9590	9590	9570	740
458	20240227	124900	3907977580	9590	9570	9590	9570	1480
459	20240227	124800	3893794930	9580	9570	9580	9570	36
460	20240227	124700	3893450310	9570	9560	9570	9560	13
461	20240227	124600	3893325910	9550	9540	9560	9540	420
462	20240227	124500	3889314750	9530	9540	9540	9530	14
463	20240227	124400	3889181240	9520	9540	9540	9520	655
464	20240227	124300	3882942540	9540	9540	9540	9540	14
465	20240227	124200	3882808980	9540	9540	9540	9540	13
466	20240227	124100	3882684960	9550	9510	9550	9500	98
467	20240227	124000	3881753050	9550	9550	9550	9500	1085
468	20240227	123900	3871429100	9570	9550	9570	9540	63
469	20240227	123800	3870827870	9570	9560	9570	9560	21
470	20240227	123700	3870626980	9550	9540	9550	9540	53
471	20240227	123600	3870121240	9530	9530	9530	9500	1986
472	20240227	123500	3851227150	9530	9530	9530	9500	708
473	20240227	123400	3844497950	9520	9510	9530	9510	666
474	20240227	123300	3838162580	9520	9530	9530	9520	161
475	20240227	123200	3836629680	9530	9540	9540	9520	329
476	20240227	123100	3833495800	9540	9540	9550	9540	66
477	20240227	123000	3832865730	9540	9540	9540	9540	149
478	20240227	122900	3831444270	9550	9540	9550	9540	327
479	20240227	122800	3828324230	9540	9540	9540	9530	237
480	20240227	122700	3826064770	9530	9530	9530	9510	1371
481	20240227	122600	3813010480	9530	9500	9530	9500	1193
482	20240227	122500	3801668620	9510	9500	9510	9500	2413
483	20240227	122400	3778737520	9500	9510	9520	9500	3937
484	20240227	122300	3741328010	9500	9520	9520	9500	86
485	20240227	122200	3740509890	9520	9500	9520	9500	916
486	20240227	122100	3731804130	9500	9510	9520	9500	1375
487	20240227	122000	3718729320	9500	9510	9520	9500	4830
488	20240227	121900	3672827800	9510	9520	9520	9510	580
489	20240227	121800	3667306220	9530	9530	9530	9530	119
490	20240227	121700	3666172150	9530	9520	9540	9520	57
491	20240227	121600	3665629070	9520	9550	9550	9520	132
492	20240227	121500	3664371450	9560	9520	9560	9520	279
493	20240227	121400	3661715170	9520	9540	9540	9520	2649
494	20240227	121300	3636483430	9580	9540	9580	9530	1340
495	20240227	121200	3623701280	9540	9540	9590	9540	530
496	20240227	121100	3618637780	9550	9540	9560	9540	344
497	20240227	121000	3615354390	9560	9580	9580	9560	1319
498	20240227	120900	3602738780	9560	9540	9560	9540	943
499	20240227	120800	3593730520	9540	9550	9550	9530	243
500	20240227	120700	3591413730	9540	9540	9540	9540	153
501	20240227	120600	3589954110	9550	9540	9550	9520	829
502	20240227	120500	3582053600	9540	9540	9540	9520	1561
503	20240227	120400	3567163440	9530	9530	9530	9530	201
504	20240227	120300	3565247910	9520	9540	9540	9520	440
505	20240227	120200	3561057370	9540	9540	9540	9540	871
506	20240227	120100	3552748030	9540	9540	9540	9530	455
507	20240227	120000	3548410330	9550	9530	9550	9530	1125
508	20240227	115900	3537685570	9540	9530	9540	9530	174
509	20240227	115800	3536027160	9540	9540	9540	9540	207
510	20240227	115700	3534052380	9530	9510	9530	9510	1074
511	20240227	115600	3523829120	9520	9520	9530	9510	534
512	20240227	115500	3518749900	9520	9500	9520	9500	1066
513	20240227	115400	3508608130	9510	9520	9520	9510	1985
514	20240227	115300	3489715490	9530	9530	9530	9530	500
515	20240227	115200	3484950490	9530	9550	9550	9530	66
516	20240227	115100	3484320800	9550	9550	9550	9550	1403
517	20240227	115000	3470922150	9550	9560	9560	9550	479
518	20240227	114900	3466344520	9560	9550	9560	9520	1294
519	20240227	114800	3454006340	9550	9560	9560	9550	223
520	20240227	114700	3451876660	9570	9550	9570	9540	486
521	20240227	114600	3447235720	9550	9550	9550	9550	30
522	20240227	114500	3446949220	9550	9550	9550	9540	450
523	20240227	114400	3442654610	9550	9530	9550	9530	663
524	20240227	114300	3436328530	9530	9550	9550	9530	1021
525	20240227	114200	3426586890	9540	9540	9540	9540	54
526	20240227	114100	3426071730	9540	9580	9580	9530	123
527	20240227	114000	3424897460	9580	9560	9580	9510	1150
528	20240227	113900	3413924860	9580	9580	9580	9550	466
529	20240227	113800	3409469920	9590	9570	9590	9550	1723
530	20240227	113700	3392968210	9580	9580	9580	9580	319
531	20240227	113600	3389912190	9580	9590	9590	9580	56
532	20240227	113500	3389375450	9570	9570	9590	9560	4034
533	20240227	113400	3350741300	9570	9620	9620	9490	16113
534	20240227	113300	3197382810	9620	9620	9630	9620	231
535	20240227	113200	3195160570	9620	9590	9620	9560	1668
536	20240227	113100	3179159500	9590	9560	9590	9550	1777
537	20240227	113000	3162166090	9590	9550	9590	9550	2437
538	20240227	112900	3138854470	9550	9550	9570	9520	3042
539	20240227	112800	3109831970	9570	9580	9580	9550	4919
540	20240227	112700	3062851590	9580	9590	9600	9550	6283
541	20240227	112600	3002721860	9580	9600	9600	9580	919
542	20240227	112500	2993915490	9610	9610	9610	9580	2062
543	20240227	112400	2974145780	9620	9610	9620	9590	2560
544	20240227	112300	2949565450	9620	9600	9620	9600	255
545	20240227	112200	2947117350	9600	9610	9640	9600	1029
546	20240227	112100	2937236830	9620	9600	9620	9600	1891
547	20240227	112000	2919058590	9590	9610	9610	9590	1173
548	20240227	111900	2907799730	9610	9600	9630	9600	1305
549	20240227	111800	2895268060	9610	9630	9630	9600	12194
550	20240227	111700	2778156110	9640	9650	9650	9640	210
551	20240227	111600	2776131020	9650	9660	9660	9650	11
552	20240227	111500	2776024840	9660	9680	9680	9660	111
553	20240227	111400	2774951530	9620	9690	9690	9620	5007
554	20240227	111300	2726764860	9640	9680	9680	9640	9250
555	20240227	111200	2637484940	9700	9710	9710	9680	65
556	20240227	111100	2636855360	9700	9720	9720	9700	621
557	20240227	111000	2630829880	9720	9720	9720	9700	213
558	20240227	110900	2628763520	9700	9700	9700	9700	0
559	20240227	110800	2628763520	9700	9700	9740	9690	346
560	20240227	110700	2625403900	9690	9700	9700	9680	1781
561	20240227	110600	2608153030	9700	9700	9710	9700	51
562	20240227	110500	2607658280	9710	9750	9750	9710	1083
563	20240227	110400	2597132720	9740	9700	9750	9690	1526
564	20240227	110300	2582323370	9720	9720	9720	9690	186
565	20240227	110200	2580515800	9720	9690	9730	9690	1099
566	20240227	110100	2569841890	9730	9690	9740	9670	4102
567	20240227	110000	2530074740	9680	9690	9690	9680	661
568	20240227	105900	2523675160	9690	9690	9690	9670	4971
569	20240227	105800	2475550910	9700	9690	9700	9690	603
570	20240227	105700	2469703910	9700	9710	9710	9700	89
571	20240227	105600	2468840590	9710	9690	9710	9680	955
572	20240227	105500	2459589200	9690	9710	9710	9690	533
573	20240227	105400	2454420690	9710	9710	9710	9710	192
574	20240227	105300	2452556370	9710	9720	9730	9710	605
575	20240227	105200	2446679430	9730	9740	9740	9730	881
576	20240227	105100	2438107170	9740	9690	9740	9680	867
577	20240227	105000	2429706240	9690	9700	9700	9680	1976
578	20240227	104900	2410565190	9700	9710	9710	9700	674
579	20240227	104800	2404027190	9700	9700	9710	9690	3933
580	20240227	104700	2365890110	9700	9710	9750	9700	283
581	20240227	104600	2363142110	9750	9740	9750	9730	270
582	20240227	104500	2360512200	9740	9720	9740	9720	404
583	20240227	104400	2356580440	9730	9710	9730	9700	1463
584	20240227	104300	2342363490	9690	9700	9730	9690	3428
585	20240227	104200	2309131940	9700	9710	9740	9700	4207
586	20240227	104100	2268298520	9710	9740	9740	9710	5846
587	20240227	104000	2211498190	9730	9740	9740	9730	549
588	20240227	103900	2206154160	9740	9740	9740	9740	152
589	20240227	103800	2204673680	9750	9740	9750	9740	474
590	20240227	103700	2200053510	9730	9740	9750	9730	992
591	20240227	103600	2190385140	9750	9750	9770	9750	1329
592	20240227	103500	2177426950	9750	9750	9770	9750	548
593	20240227	103400	2172083620	9750	9750	9750	9750	18
594	20240227	103300	2171908120	9750	9750	9770	9730	1980
595	20240227	103200	2152598850	9750	9760	9770	9750	606
596	20240227	103100	2146684200	9770	9770	9770	9770	405
597	20240227	103000	2142727350	9760	9760	9760	9760	873
598	20240227	102900	2134206870	9760	9760	9760	9760	46
599	20240227	102800	2133757910	9760	9750	9760	9740	81
600	20240227	102700	2132968030	9750	9720	9750	9720	194
601	20240227	102600	2131076560	9720	9730	9740	9720	1292
602	20240227	102500	2118506610	9720	9730	9730	9720	158
603	20240227	102400	2116970250	9710	9730	9760	9710	998
604	20240227	102300	2107267190	9760	9730	9760	9730	482
605	20240227	102200	2102568180	9740	9750	9760	9740	155
606	20240227	102100	2101056590	9750	9720	9750	9720	48
607	20240227	102000	2100589930	9750	9740	9750	9720	353
608	20240227	101900	2097156050	9740	9740	9750	9710	1664
609	20240227	101800	2080979300	9740	9750	9750	9740	77
610	20240227	101700	2080229050	9720	9740	9770	9720	3212
611	20240227	101600	2048962790	9740	9750	9770	9740	511
612	20240227	101500	2043985350	9750	9770	9770	9750	2462
613	20240227	101400	2019948450	9770	9840	9840	9770	1848
614	20240227	101300	2001849230	9840	9810	9840	9800	368
615	20240227	101200	1998238730	9840	9790	9840	9790	3798
616	20240227	101100	1960991110	9790	9800	9800	9780	147
617	20240227	101000	1959552930	9780	9790	9800	9780	259
618	20240227	100900	1957019140	9800	9810	9810	9780	496
619	20240227	100800	1952162200	9810	9810	9820	9810	469
620	20240227	100700	1947560950	9810	9800	9820	9800	272
621	20240227	100600	1944893240	9820	9810	9820	9800	646
622	20240227	100500	1938556110	9810	9790	9810	9790	2918
623	20240227	100400	1909979900	9800	9790	9800	9790	567
624	20240227	100300	1904427510	9800	9770	9800	9770	857
625	20240227	100200	1896036550	9770	9740	9770	9730	2190
626	20240227	100100	1874693820	9740	9730	9740	9710	1958
627	20240227	100000	1855648730	9740	9700	9740	9690	2943
628	20240227	095900	1827099970	9680	9730	9740	9680	9586
629	20240227	095800	1734075340	9740	9760	9760	9740	23
630	20240227	095700	1733850990	9720	9720	9730	9720	2952
631	20240227	095600	1705156760	9720	9760	9790	9720	5754
632	20240227	095500	1649073220	9760	9790	9790	9760	11485
633	20240227	095400	1536975590	9780	9770	9780	9760	1493
634	20240227	095300	1522384910	9750	9780	9780	9750	525
635	20240227	095200	1517261040	9780	9740	9780	9740	3025
636	20240227	095100	1487786520	9790	9750	9790	9740	2093
637	20240227	095000	1467383480	9750	9800	9810	9750	17981
638	20240227	094900	1291873540	9800	9810	9810	9790	3096
639	20240227	094800	1261534550	9800	9840	9840	9800	6107
640	20240227	094700	1201624080	9820	9840	9840	9820	718
641	20240227	094600	1194567830	9840	9840	9840	9830	137
642	20240227	094500	1193219760	9840	9850	9850	9830	537
643	20240227	094400	1187932560	9850	9830	9850	9830	997
644	20240227	094300	1178116160	9830	9810	9840	9810	1189
645	20240227	094200	1166437540	9810	9810	9810	9800	1556
646	20240227	094100	1151187050	9810	9810	9820	9810	541
647	20240227	094000	1145879530	9810	9800	9810	9800	921
648	20240227	093900	1136844570	9800	9810	9820	9800	1392
649	20240227	093800	1123191940	9810	9810	9840	9810	1535
650	20240227	093700	1108132090	9810	9850	9850	9800	3035
651	20240227	093600	1078386320	9850	9850	9850	9800	2800
652	20240227	093500	1050832120	9850	9870	9870	9850	4212
653	20240227	093400	1009341160	9870	9820	9870	9820	5743
654	20240227	093300	952768720	9800	9810	9830	9800	4254
655	20240227	093200	911072040	9800	9840	9840	9800	1053
656	20240227	093100	900733180	9810	9810	9820	9810	4454
657	20240227	093000	857036990	9810	9850	9850	9810	5440
658	20240227	092900	803587640	9850	9830	9870	9820	804
659	20240227	092800	795676570	9820	9840	9880	9820	1223
660	20240227	092700	783648500	9850	9850	9850	9800	9361
661	20240227	092600	691748280	9850	9880	9880	9850	3110
662	20240227	092500	661078460	9880	9870	9960	9850	3817
663	20240227	092400	623387340	9870	9930	9930	9870	10237
664	20240227	092300	521985530	9930	9950	9970	9930	3270
665	20240227	092200	489502210	9940	9980	9980	9940	1735
666	20240227	092100	472249240	9970	9980	9980	9970	578
667	20240227	092000	466481490	9990	9990	9990	9990	112
668	20240227	091900	465362610	9990	9950	9990	9940	1631
669	20240227	091800	449131100	9960	9970	9990	9950	2705
670	20240227	091700	422183750	10000	10000	10000	9970	669
671	20240227	091600	415504750	10000	9980	10000	9970	211
672	20240227	091500	413400490	9970	10000	10000	9970	3524
673	20240227	091400	378223320	10000	10000	10010	10000	393
674	20240227	091300	374290130	10010	9970	10010	9970	2291
675	20240227	091200	351398490	9970	9940	9970	9920	291
676	20240227	091100	348503960	9940	9990	9990	9920	506
677	20240227	091000	343476200	9950	9940	9980	9910	3878
678	20240227	090900	304955430	9950	10000	10000	9940	2896
679	20240227	090800	276122600	10000	9970	10000	9970	594
680	20240227	090700	270196990	10000	9960	10020	9940	2615
681	20240227	090600	244157310	9960	10030	10030	9960	8498
682	20240227	090500	159260510	10070	10020	10070	10020	490
683	20240227	090400	154343090	10020	10050	10070	10010	2752
684	20240227	090300	126744530	10070	10060	10070	10010	2088
685	20240227	090200	105779430	10070	10030	10070	10030	847
686	20240227	090100	97262740	10030	10030	10030	9980	1741
687	20240227	090000	79819170	9980	10000	10020	9980	7972