KissMeData/121440/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201200	545277600	4145	4145	4145	4145	3535
3	20240223	201100	545277600	4145	4145	4145	4145	0
4	20240223	201000	545277600	4145	4145	4145	4145	0
5	20240223	200900	545277600	4145	4145	4145	4145	0
6	20240223	200800	545277600	4145	4145	4145	4145	0
7	20240223	200700	545277600	4145	4145	4145	4145	0
8	20240223	200600	545277600	4145	4145	4145	4145	0
9	20240223	200500	545277600	4145	4145	4145	4145	0
10	20240223	200400	545277600	4145	4145	4145	4145	0
11	20240223	200300	545277600	4145	4145	4145	4145	0
12	20240223	200200	545277600	4145	4145	4145	4145	0
13	20240223	200100	545277600	4145	4145	4145	4145	0
14	20240223	200000	545277600	4145	4145	4145	4145	0
15	20240223	195900	545277600	4145	4145	4145	4145	0
16	20240223	195800	545277600	4145	4145	4145	4145	0
17	20240223	195700	545277600	4145	4145	4145	4145	0
18	20240223	195600	545277600	4145	4145	4145	4145	0
19	20240223	195500	545277600	4145	4145	4145	4145	0
20	20240223	195400	545277600	4145	4145	4145	4145	0
21	20240223	195300	545277600	4145	4145	4145	4145	0
22	20240223	195200	545277600	4145	4145	4145	4145	0
23	20240223	195100	545277600	4145	4145	4145	4145	0
24	20240223	195000	545277600	4145	4145	4145	4145	0
25	20240223	194900	545277600	4145	4145	4145	4145	0
26	20240223	194800	545277600	4145	4145	4145	4145	0
27	20240223	194700	545277600	4145	4145	4145	4145	0
28	20240223	194600	545277600	4145	4145	4145	4145	0
29	20240223	194500	545277600	4145	4145	4145	4145	0
30	20240223	194400	545277600	4145	4145	4145	4145	0
31	20240223	194300	545277600	4145	4145	4145	4145	0
32	20240223	194200	545277600	4145	4145	4145	4145	3535
33	20240223	194100	545277600	4145	4145	4145	4145	0
34	20240223	194000	545277600	4145	4145	4145	4145	0
35	20240223	193900	545277600	4145	4145	4145	4145	0
36	20240223	193800	545277600	4145	4145	4145	4145	0
37	20240223	193700	545277600	4145	4145	4145	4145	0
38	20240223	193600	545277600	4145	4145	4145	4145	0
39	20240223	193500	545277600	4145	4145	4145	4145	0
40	20240223	193400	545277600	4145	4145	4145	4145	0
41	20240223	193300	545277600	4145	4145	4145	4145	0
42	20240223	193200	545277600	4145	4145	4145	4145	0
43	20240223	193100	545277600	4145	4145	4145	4145	0
44	20240223	193000	545277600	4145	4145	4145	4145	0
45	20240223	192900	545277600	4145	4145	4145	4145	0
46	20240223	192800	545277600	4145	4145	4145	4145	0
47	20240223	192700	545277600	4145	4145	4145	4145	0
48	20240223	192600	545277600	4145	4145	4145	4145	0
49	20240223	192500	545277600	4145	4145	4145	4145	0
50	20240223	192400	545277600	4145	4145	4145	4145	0
51	20240223	192300	545277600	4145	4145	4145	4145	0
52	20240223	192200	545277600	4145	4145	4145	4145	0
53	20240223	192100	545277600	4145	4145	4145	4145	0
54	20240223	192000	545277600	4145	4145	4145	4145	0
55	20240223	191900	545277600	4145	4145	4145	4145	0
56	20240223	191800	545277600	4145	4145	4145	4145	0
57	20240223	191700	545277600	4145	4145	4145	4145	0
58	20240223	191600	545277600	4145	4145	4145	4145	0
59	20240223	191500	545277600	4145	4145	4145	4145	0
60	20240223	191400	545277600	4145	4145	4145	4145	0
61	20240223	191300	545277600	4145	4145	4145	4145	0
62	20240223	191200	545277600	4145	4145	4145	4145	3535
63	20240223	191100	545277600	4145	4145	4145	4145	0
64	20240223	191000	545277600	4145	4145	4145	4145	0
65	20240223	190900	545277600	4145	4145	4145	4145	0
66	20240223	190800	545277600	4145	4145	4145	4145	0
67	20240223	190700	545277600	4145	4145	4145	4145	0
68	20240223	190600	545277600	4145	4145	4145	4145	0
69	20240223	190500	545277600	4145	4145	4145	4145	0
70	20240223	190400	545277600	4145	4145	4145	4145	0
71	20240223	190300	545277600	4145	4145	4145	4145	0
72	20240223	190200	545277600	4145	4145	4145	4145	0
73	20240223	190100	545277600	4145	4145	4145	4145	0
74	20240223	190000	545277600	4145	4145	4145	4145	0
75	20240223	185900	545277600	4145	4145	4145	4145	0
76	20240223	185800	545277600	4145	4145	4145	4145	0
77	20240223	185700	545277600	4145	4145	4145	4145	0
78	20240223	185600	545277600	4145	4145	4145	4145	0
79	20240223	185500	545277600	4145	4145	4145	4145	0
80	20240223	185400	545277600	4145	4145	4145	4145	0
81	20240223	185300	545277600	4145	4145	4145	4145	0
82	20240223	185200	545277600	4145	4145	4145	4145	0
83	20240223	185100	545277600	4145	4145	4145	4145	0
84	20240223	185000	545277600	4145	4145	4145	4145	0
85	20240223	184900	545277600	4145	4145	4145	4145	0
86	20240223	184800	545277600	4145	4145	4145	4145	0
87	20240223	184700	545277600	4145	4145	4145	4145	0
88	20240223	184600	545277600	4145	4145	4145	4145	0
89	20240223	184500	545277600	4145	4145	4145	4145	0
90	20240223	184400	545277600	4145	4145	4145	4145	0
91	20240223	184300	545277600	4145	4145	4145	4145	0
92	20240223	184200	545277600	4145	4145	4145	4145	3535
93	20240223	184100	545277600	4145	4145	4145	4145	0
94	20240223	184000	545277600	4145	4145	4145	4145	0
95	20240223	183900	545277600	4145	4145	4145	4145	0
96	20240223	183800	545277600	4145	4145	4145	4145	0
97	20240223	183700	545277600	4145	4145	4145	4145	0
98	20240223	183600	545277600	4145	4145	4145	4145	0
99	20240223	183500	545277600	4145	4145	4145	4145	0
100	20240223	183400	545277600	4145	4145	4145	4145	0
101	20240223	183300	545277600	4145	4145	4145	4145	0
102	20240223	183200	545277600	4145	4145	4145	4145	0
103	20240223	183100	545277600	4145	4145	4145	4145	0
104	20240223	183000	545277600	4145	4145	4145	4145	0
105	20240223	182900	545277600	4145	4145	4145	4145	0
106	20240223	182800	545277600	4145	4145	4145	4145	0
107	20240223	182700	545277600	4145	4145	4145	4145	0
108	20240223	182600	545277600	4145	4145	4145	4145	0
109	20240223	182500	545277600	4145	4145	4145	4145	0
110	20240223	182400	545277600	4145	4145	4145	4145	0
111	20240223	182300	545277600	4145	4145	4145	4145	0
112	20240223	182200	545277600	4145	4145	4145	4145	0
113	20240223	182100	545277600	4145	4145	4145	4145	0
114	20240223	182000	545277600	4145	4145	4145	4145	0
115	20240223	181900	545277600	4145	4145	4145	4145	0
116	20240223	181800	545277600	4145	4145	4145	4145	0
117	20240223	181700	545277600	4145	4145	4145	4145	0
118	20240223	181600	545277600	4145	4145	4145	4145	0
119	20240223	181500	545277600	4145	4145	4145	4145	0
120	20240223	181400	545277600	4145	4145	4145	4145	0
121	20240223	181300	545277600	4145	4145	4145	4145	0
122	20240223	181200	545277600	4145	4145	4145	4145	3535
123	20240223	181100	545277600	4145	4145	4145	4145	0
124	20240223	181000	545277600	4145	4145	4145	4145	0
125	20240223	180900	545277600	4145	4145	4145	4145	0
126	20240223	180800	545277600	4145	4145	4145	4145	0
127	20240223	180700	545277600	4145	4145	4145	4145	0
128	20240223	180600	545277600	4145	4145	4145	4145	0
129	20240223	180500	545277600	4145	4145	4145	4145	0
130	20240223	180400	545277600	4145	4145	4145	4145	0
131	20240223	180300	545277600	4145	4145	4145	4145	0
132	20240223	180200	545277600	4145	4145	4145	4145	0
133	20240223	180100	545277600	4145	4145	4145	4145	0
134	20240223	180000	545277600	4145	4145	4145	4145	0
135	20240223	175900	545277600	4145	4145	4145	4145	0
136	20240223	175800	545277600	4145	4145	4145	4145	0
137	20240223	175700	545277600	4145	4145	4145	4145	0
138	20240223	175600	545277600	4145	4145	4145	4145	0
139	20240223	175500	545277600	4145	4145	4145	4145	0
140	20240223	175400	545277600	4145	4145	4145	4145	0
141	20240223	175300	545277600	4145	4145	4145	4145	0
142	20240223	175200	545277600	4145	4145	4145	4145	0
143	20240223	175100	545277600	4145	4145	4145	4145	0
144	20240223	175000	545277600	4145	4145	4145	4145	0
145	20240223	174900	545277600	4145	4145	4145	4145	0
146	20240223	174800	545277600	4145	4145	4145	4145	0
147	20240223	174700	545277600	4145	4145	4145	4145	0
148	20240223	174600	545277600	4145	4145	4145	4145	0
149	20240223	174500	545277600	4145	4145	4145	4145	0
150	20240223	174400	545277600	4145	4145	4145	4145	0
151	20240223	174300	545277600	4145	4145	4145	4145	0
152	20240223	174200	545277600	4145	4145	4145	4145	3535
153	20240223	174100	545277600	4145	4145	4145	4145	0
154	20240223	174000	545277600	4145	4145	4145	4145	0
155	20240223	173900	545277600	4145	4145	4145	4145	0
156	20240223	173800	545277600	4145	4145	4145	4145	0
157	20240223	173700	545277600	4145	4145	4145	4145	0
158	20240223	173600	545277600	4145	4145	4145	4145	0
159	20240223	173500	545277600	4145	4145	4145	4145	0
160	20240223	173400	545277600	4145	4145	4145	4145	0
161	20240223	173300	545277600	4145	4145	4145	4145	0
162	20240223	173200	545277600	4145	4145	4145	4145	0
163	20240223	173100	545277600	4145	4145	4145	4145	0
164	20240223	173000	545277600	4145	4145	4145	4145	0
165	20240223	172900	545277600	4145	4145	4145	4145	0
166	20240223	172800	545277600	4145	4145	4145	4145	0
167	20240223	172700	545277600	4145	4145	4145	4145	0
168	20240223	172600	545277600	4145	4145	4145	4145	0
169	20240223	172500	545277600	4145	4145	4145	4145	0
170	20240223	172400	545277600	4145	4145	4145	4145	0
171	20240223	172300	545277600	4145	4145	4145	4145	0
172	20240223	172200	545277600	4145	4145	4145	4145	0
173	20240223	172100	545277600	4145	4145	4145	4145	0
174	20240223	172000	545277600	4145	4145	4145	4145	0
175	20240223	171900	545277600	4145	4145	4145	4145	0
176	20240223	171800	545277600	4145	4145	4145	4145	0
177	20240223	171700	545277600	4145	4145	4145	4145	0
178	20240223	171600	545277600	4145	4145	4145	4145	0
179	20240223	171500	545277600	4145	4145	4145	4145	0
180	20240223	171400	545277600	4145	4145	4145	4145	0
181	20240223	171300	545277600	4145	4145	4145	4145	0
182	20240223	171200	545277600	4145	4145	4145	4145	3535
183	20240223	171100	545277600	4145	4145	4145	4145	0
184	20240223	171000	545277600	4145	4145	4145	4145	0
185	20240223	170900	545277600	4145	4145	4145	4145	0
186	20240223	170800	545277600	4145	4145	4145	4145	0
187	20240223	170700	545277600	4145	4145	4145	4145	0
188	20240223	170600	545277600	4145	4145	4145	4145	0
189	20240223	170500	545277600	4145	4145	4145	4145	0
190	20240223	170400	545277600	4145	4145	4145	4145	0
191	20240223	170300	545277600	4145	4145	4145	4145	0
192	20240223	170200	545277600	4145	4145	4145	4145	0
193	20240223	170100	545277600	4145	4145	4145	4145	0
194	20240223	170000	545277600	4145	4145	4145	4145	0
195	20240223	165900	545277600	4145	4145	4145	4145	0
196	20240223	165800	545277600	4145	4145	4145	4145	0
197	20240223	165700	545277600	4145	4145	4145	4145	0
198	20240223	165600	545277600	4145	4145	4145	4145	0
199	20240223	165500	545277600	4145	4145	4145	4145	0
200	20240223	165400	545277600	4145	4145	4145	4145	0
201	20240223	165300	545277600	4145	4145	4145	4145	0
202	20240223	165200	545277600	4145	4145	4145	4145	0
203	20240223	165100	545277600	4145	4145	4145	4145	0
204	20240223	165000	545277600	4145	4145	4145	4145	0
205	20240223	164900	545277600	4145	4145	4145	4145	0
206	20240223	164800	545277600	4145	4145	4145	4145	0
207	20240223	164700	545277600	4145	4145	4145	4145	0
208	20240223	164600	545277600	4145	4145	4145	4145	0
209	20240223	164500	545277600	4145	4145	4145	4145	0
210	20240223	164400	545277600	4145	4145	4145	4145	0
211	20240223	164300	545277600	4145	4145	4145	4145	0
212	20240223	164200	545277600	4145	4145	4145	4145	3535
213	20240223	164100	545277600	4145	4145	4145	4145	0
214	20240223	164000	545277600	4145	4145	4145	4145	0
215	20240223	163900	545277600	4145	4145	4145	4145	0
216	20240223	163800	545277600	4145	4145	4145	4145	0
217	20240223	163700	545277600	4145	4145	4145	4145	0
218	20240223	163600	545277600	4145	4145	4145	4145	0
219	20240223	163500	545277600	4145	4145	4145	4145	0
220	20240223	163400	545277600	4145	4145	4145	4145	0
221	20240223	163300	545277600	4145	4145	4145	4145	0
222	20240223	163200	545277600	4145	4145	4145	4145	0
223	20240223	163100	545277600	4145	4145	4145	4145	0
224	20240223	163000	545277600	4145	4145	4145	4145	0
225	20240223	162900	545277600	4145	4145	4145	4145	0
226	20240223	162800	545277600	4145	4145	4145	4145	0
227	20240223	162700	545277600	4145	4145	4145	4145	0
228	20240223	162600	545277600	4145	4145	4145	4145	0
229	20240223	162500	545277600	4145	4145	4145	4145	0
230	20240223	162400	545277600	4145	4145	4145	4145	0
231	20240223	162300	545277600	4145	4145	4145	4145	0
232	20240223	162200	545277600	4145	4145	4145	4145	0
233	20240223	162100	545277600	4145	4145	4145	4145	0
234	20240223	162000	545277600	4145	4145	4145	4145	0
235	20240223	161900	545277600	4145	4145	4145	4145	0
236	20240223	161800	545277600	4145	4145	4145	4145	0
237	20240223	161700	545277600	4145	4145	4145	4145	0
238	20240223	161600	545277600	4145	4145	4145	4145	0
239	20240223	161500	545277600	4145	4145	4145	4145	0
240	20240223	161400	545277600	4145	4145	4145	4145	0
241	20240223	161300	545277600	4145	4145	4145	4145	0
242	20240223	161200	545277600	4145	4145	4145	4145	3535
243	20240223	161100	545277600	4145	4145	4145	4145	0
244	20240223	161000	545277600	4145	4145	4145	4145	0
245	20240223	160900	545277600	4145	4145	4145	4145	0
246	20240223	160800	545277600	4145	4145	4145	4145	0
247	20240223	160700	545277600	4145	4145	4145	4145	0
248	20240223	160600	545277600	4145	4145	4145	4145	0
249	20240223	160500	545277600	4145	4145	4145	4145	0
250	20240223	160400	545277600	4145	4145	4145	4145	0
251	20240223	160300	545277600	4145	4145	4145	4145	0
252	20240223	160200	545277600	4145	4145	4145	4145	0
253	20240223	160100	545277600	4145	4145	4145	4145	0
254	20240223	160000	545277600	4145	4145	4145	4145	0
255	20240223	155900	545277600	4145	4145	4145	4145	0
256	20240223	155800	545277600	4145	4145	4145	4145	0
257	20240223	155700	545277600	4145	4145	4145	4145	0
258	20240223	155600	545277600	4145	4145	4145	4145	0
259	20240223	155500	545277600	4145	4145	4145	4145	0
260	20240223	155400	545277600	4145	4145	4145	4145	0
261	20240223	155300	545277600	4145	4145	4145	4145	0
262	20240223	155200	545277600	4145	4145	4145	4145	0
263	20240223	155100	545277600	4145	4145	4145	4145	0
264	20240223	155000	545277600	4145	4145	4145	4145	0
265	20240223	154900	545277600	4145	4145	4145	4145	0
266	20240223	154800	545277600	4145	4145	4145	4145	0
267	20240223	154700	545277600	4145	4145	4145	4145	0
268	20240223	154600	545277600	4145	4145	4145	4145	0
269	20240223	154500	545277600	4145	4145	4145	4145	0
270	20240223	154400	545277600	4145	4145	4145	4145	0
271	20240223	154300	545277600	4145	4145	4145	4145	0
272	20240223	154200	545277600	4145	4145	4145	4145	3535
273	20240223	154100	545277600	4145	4145	4145	4145	0
274	20240223	154000	545277600	4145	4145	4145	4145	0
275	20240223	153900	545277600	4145	4145	4145	4145	0
276	20240223	153800	545277600	4145	4145	4145	4145	0
277	20240223	153700	545277600	4145	4145	4145	4145	0
278	20240223	153600	545277600	4145	4145	4145	4145	0
279	20240223	153500	545277600	4145	4145	4145	4145	0
280	20240223	153400	545277600	4145	4145	4145	4145	0
281	20240223	153300	545277600	4145	4145	4145	4145	0
282	20240223	153200	545277600	4145	4145	4145	4145	0
283	20240223	153100	545277600	4145	4145	4145	4145	0
284	20240223	153000	545277600	4145	4145	4145	4145	3535
285	20240223	152900	530625025	4125	4125	4125	4125	0
286	20240223	152800	530625025	4125	4125	4125	4125	0
287	20240223	152700	530625025	4125	4125	4125	4125	0
288	20240223	152600	530625025	4125	4125	4125	4125	0
289	20240223	152500	530625025	4125	4125	4125	4125	0
290	20240223	152400	530625025	4125	4125	4125	4125	0
291	20240223	152300	530625025	4125	4125	4125	4125	0
292	20240223	152200	530625025	4125	4125	4125	4125	0
293	20240223	152100	530625025	4125	4125	4125	4125	0
294	20240223	152000	530625025	4125	4125	4125	4125	0
295	20240223	151900	530625025	4125	4125	4130	4125	951
296	20240223	151800	526702120	4130	4130	4130	4125	116
297	20240223	151700	526223400	4125	4125	4125	4120	472
298	20240223	151600	524276525	4125	4125	4125	4125	383
299	20240223	151500	522696650	4125	4115	4125	4115	81
300	20240223	151400	522363155	4110	4110	4110	4110	0
301	20240223	151300	522363155	4110	4110	4110	4110	0
302	20240223	151200	522363155	4110	4110	4110	4110	0
303	20240223	151100	522363155	4110	4115	4115	4110	1050
304	20240223	151000	518046735	4115	4115	4115	4115	0
305	20240223	150900	518046735	4115	4125	4125	4115	3200
306	20240223	150800	504874450	4125	4120	4125	4120	422
307	20240223	150700	503135705	4125	4125	4125	4125	10
308	20240223	150600	503094455	4115	4120	4125	4115	312
309	20240223	150500	501810510	4120	4120	4120	4120	2133
310	20240223	150400	493022550	4125	4125	4125	4125	0
311	20240223	150300	493022550	4125	4125	4125	4125	44
312	20240223	150200	492841050	4130	4130	4130	4130	0
313	20240223	150100	492841050	4130	4130	4130	4130	53
314	20240223	150000	492622160	4120	4120	4120	4120	0
315	20240223	145900	492622160	4120	4120	4120	4120	15
316	20240223	145800	492560360	4130	4130	4130	4130	0
317	20240223	145700	492560360	4130	4130	4130	4130	48
318	20240223	145600	492362120	4135	4135	4135	4135	0
319	20240223	145500	492362120	4135	4130	4135	4130	705
320	20240223	145400	489449465	4130	4125	4130	4125	352
321	20240223	145300	487997460	4110	4115	4115	4110	3224
322	20240223	145200	474733200	4115	4115	4115	4115	3000
323	20240223	145100	462388200	4120	4120	4120	4120	2254
324	20240223	145000	453101720	4115	4115	4115	4115	500
325	20240223	144900	451044220	4115	4125	4125	4115	2384
326	20240223	144800	441216300	4125	4125	4125	4125	0
327	20240223	144700	441216300	4125	4125	4125	4125	127
328	20240223	144600	440692425	4125	4125	4125	4125	1618
329	20240223	144500	434018175	4130	4130	4130	4130	0
330	20240223	144400	434018175	4130	4130	4130	4130	0
331	20240223	144300	434018175	4130	4130	4130	4130	0
332	20240223	144200	434018175	4130	4130	4130	4130	0
333	20240223	144100	434018175	4130	4130	4130	4130	634
334	20240223	144000	431399755	4125	4135	4135	4125	3375
335	20240223	143900	417475780	4140	4135	4140	4135	10
336	20240223	143800	417434420	4140	4140	4140	4140	0
337	20240223	143700	417434420	4140	4140	4140	4140	158
338	20240223	143600	416780300	4140	4140	4140	4140	0
339	20240223	143500	416780300	4140	4140	4140	4140	0
340	20240223	143400	416780300	4140	4140	4140	4140	0
341	20240223	143300	416780300	4140	4140	4140	4140	0
342	20240223	143200	416780300	4140	4140	4140	4140	2
343	20240223	143100	416772020	4130	4135	4135	4130	2851
344	20240223	143000	404994410	4135	4135	4135	4135	0
345	20240223	142900	404994410	4135	4135	4135	4135	0
346	20240223	142800	404994410	4135	4135	4135	4135	0
347	20240223	142700	404994410	4135	4135	4135	4135	0
348	20240223	142600	404994410	4135	4135	4135	4135	10
349	20240223	142500	404953060	4135	4135	4135	4135	5
350	20240223	142400	404932385	4130	4130	4130	4130	0
351	20240223	142300	404932385	4130	4130	4130	4130	0
352	20240223	142200	404932385	4130	4130	4130	4130	0
353	20240223	142100	404932385	4130	4130	4130	4130	0
354	20240223	142000	404932385	4130	4130	4130	4130	0
355	20240223	141900	404932385	4130	4130	4130	4130	0
356	20240223	141800	404932385	4130	4130	4130	4130	16
357	20240223	141700	404866305	4125	4125	4125	4125	3474
358	20240223	141600	390536055	4125	4125	4125	4125	0
359	20240223	141500	390536055	4125	4125	4125	4125	83
360	20240223	141400	390193680	4125	4125	4125	4125	0
361	20240223	141300	390193680	4125	4125	4125	4125	0
362	20240223	141200	390193680	4125	4130	4130	4125	1211
363	20240223	141100	385197805	4125	4125	4125	4125	0
364	20240223	141000	385197805	4125	4125	4125	4125	0
365	20240223	140900	385197805	4125	4120	4125	4120	348
366	20240223	140800	383762500	4120	4120	4120	4120	0
367	20240223	140700	383762500	4120	4120	4120	4120	10
368	20240223	140600	383721300	4115	4115	4115	4115	0
369	20240223	140500	383721300	4115	4115	4115	4115	0
370	20240223	140400	383721300	4115	4115	4115	4110	4575
371	20240223	140300	364913730	4115	4115	4115	4115	0
372	20240223	140200	364913730	4115	4115	4115	4115	1500
373	20240223	140100	358741230	4120	4120	4120	4120	20
374	20240223	140000	358658830	4120	4115	4120	4115	89
375	20240223	135900	358292360	4115	4120	4120	4115	2525
376	20240223	135800	347892685	4120	4125	4125	4120	13
377	20240223	135700	347839075	4120	4120	4120	4120	9
378	20240223	135600	347801995	4120	4120	4120	4120	10
379	20240223	135500	347760795	4125	4120	4125	4120	681
380	20240223	135400	344954880	4120	4125	4125	4120	149
381	20240223	135300	344340725	4125	4125	4125	4125	3006
382	20240223	135200	331940975	4125	4125	4125	4125	7
383	20240223	135100	331912100	4125	4125	4125	4125	7993
384	20240223	135000	298940975	4125	4130	4130	4125	2504
385	20240223	134900	288611180	4130	4130	4130	4130	4
386	20240223	134800	288594660	4130	4130	4130	4130	12
387	20240223	134700	288545100	4130	4135	4135	4130	32
388	20240223	134600	288412810	4130	4130	4130	4130	0
389	20240223	134500	288412810	4130	4130	4135	4130	36
390	20240223	134400	288264040	4130	4130	4130	4130	8
391	20240223	134300	288231000	4130	4130	4130	4130	0
392	20240223	134200	288231000	4130	4130	4130	4130	16
393	20240223	134100	288164920	4130	4130	4130	4130	2
394	20240223	134000	288156660	4130	4130	4130	4130	4
395	20240223	133900	288140140	4130	4130	4130	4130	13
396	20240223	133800	288086450	4135	4130	4135	4130	190
397	20240223	133700	287301725	4130	4130	4130	4130	8
398	20240223	133600	287268685	4135	4130	4135	4130	62
399	20240223	133500	287012375	4130	4130	4130	4130	4
400	20240223	133400	286995855	4130	4135	4135	4130	102
401	20240223	133300	286574415	4135	4130	4135	4130	41
402	20240223	133200	286404915	4130	4130	4130	4130	0
403	20240223	133100	286404915	4130	4135	4135	4130	1510
404	20240223	133000	280166175	4135	4135	4135	4135	21
405	20240223	132900	280079340	4135	4135	4135	4135	0
406	20240223	132800	280079340	4135	4130	4135	4130	13
407	20240223	132700	280025635	4130	4130	4130	4130	0
408	20240223	132600	280025635	4130	4130	4130	4130	2
409	20240223	132500	280017375	4130	4130	4145	4125	129
410	20240223	132400	279483330	4130	4130	4130	4130	0
411	20240223	132300	279483330	4130	4130	4130	4125	1180
412	20240223	132200	274614150	4130	4130	4130	4130	7
413	20240223	132100	274585240	4130	4135	4135	4130	1004
414	20240223	132000	270437950	4135	4135	4135	4135	3
415	20240223	131900	270425545	4135	4135	4135	4135	10
416	20240223	131800	270384195	4135	4130	4135	4130	44
417	20240223	131700	270202275	4135	4130	4135	4130	12
418	20240223	131600	270152665	4130	4130	4130	4130	9
419	20240223	131500	270115495	4130	4140	4140	4130	13
420	20240223	131400	270061705	4140	4130	4140	4130	29
421	20240223	131300	269941750	4130	4130	4130	4130	9
422	20240223	131200	269904580	4130	4135	4135	4130	14
423	20240223	131100	269846710	4135	4135	4140	4135	517
424	20240223	131000	267708865	4135	4135	4135	4135	24
425	20240223	130900	267609625	4135	4130	4135	4130	61
426	20240223	130800	267357445	4130	4130	4130	4130	4
427	20240223	130700	267340925	4130	4130	4130	4130	15
428	20240223	130600	267278975	4130	4130	4130	4130	15
429	20240223	130500	267217025	4130	4130	4130	4130	8
430	20240223	130400	267183985	4130	4130	4130	4130	20
431	20240223	130300	267101385	4130	4130	4130	4130	10
432	20240223	130200	267060085	4130	4135	4135	4130	5
433	20240223	130100	267039430	4130	4130	4130	4130	15
434	20240223	130000	266977480	4130	4130	4130	4130	7
435	20240223	125900	266948570	4130	4130	4135	4130	24
436	20240223	125800	266849440	4130	4130	4130	4130	3
437	20240223	125700	266837050	4130	4130	4130	4130	9
438	20240223	125600	266799880	4130	4130	4135	4130	14
439	20240223	125500	266742050	4135	4130	4135	4130	12
440	20240223	125400	266692440	4130	4130	4130	4130	9
441	20240223	125300	266655270	4130	4130	4130	4130	104
442	20240223	125200	266225750	4130	4130	4130	4130	25
443	20240223	125100	266122500	4130	4130	4130	4130	0
444	20240223	125000	266122500	4130	4130	4130	4130	16
445	20240223	124900	266056420	4130	4130	4130	4130	10
446	20240223	124800	266015120	4130	4130	4130	4130	12
447	20240223	124700	265965560	4130	4130	4130	4130	25
448	20240223	124600	265862310	4130	4130	4130	4130	1
449	20240223	124500	265858180	4130	4130	4130	4130	14
450	20240223	124400	265800360	4130	4130	4130	4130	19
451	20240223	124300	265721890	4130	4125	4130	4125	194
452	20240223	124200	264920695	4125	4130	4130	4125	21
453	20240223	124100	264834020	4125	4125	4125	4125	17
454	20240223	124000	264763895	4125	4125	4125	4125	81
455	20240223	123900	264429770	4125	4125	4125	4125	2
456	20240223	123800	264421520	4125	4135	4135	4125	2121
457	20240223	123700	255660990	4135	4135	4135	4135	8
458	20240223	123600	255627910	4135	4135	4135	4135	1
459	20240223	123500	255623775	4135	4135	4135	4135	100
460	20240223	123400	255210275	4135	4130	4135	4130	4
461	20240223	123300	255193750	4130	4130	4130	4130	11
462	20240223	123200	255148320	4135	4135	4135	4135	68
463	20240223	123100	254867140	4135	4130	4135	4130	37
464	20240223	123000	254714165	4130	4135	4135	4130	447
465	20240223	122900	252865865	4135	4135	4135	4135	3
466	20240223	122800	252853460	4135	4135	4135	4135	311
467	20240223	122700	251567475	4135	4135	4135	4135	10
468	20240223	122600	251526125	4135	4135	4135	4135	3
469	20240223	122500	251513720	4135	4135	4135	4135	8
470	20240223	122400	251480640	4135	4135	4135	4135	11
471	20240223	122300	251435155	4135	4135	4135	4135	5
472	20240223	122200	251414480	4140	4135	4140	4135	81
473	20240223	122100	251079155	4135	4135	4135	4135	13
474	20240223	122000	251025400	4135	4135	4135	4135	338
475	20240223	121900	249627770	4135	4135	4135	4135	4
476	20240223	121800	249611230	4135	4140	4140	4135	30
477	20240223	121700	249487105	4135	4135	4135	4135	4
478	20240223	121600	249470565	4135	4135	4135	4135	13
479	20240223	121500	249416810	4135	4135	4135	4135	13
480	20240223	121400	249363055	4135	4135	4135	4135	15
481	20240223	121300	249301030	4135	4135	4135	4135	5
482	20240223	121200	249280355	4135	4135	4135	4135	47
483	20240223	121100	249086010	4135	4135	4135	4135	49
484	20240223	121000	248883395	4135	4135	4135	4135	0
485	20240223	120900	248883395	4135	4135	4135	4135	17
486	20240223	120800	248813100	4135	4135	4135	4135	0
487	20240223	120700	248813100	4135	4135	4135	4135	17
488	20240223	120600	248742805	4135	4135	4135	4135	24
489	20240223	120500	248643565	4135	4135	4135	4135	0
490	20240223	120400	248643565	4135	4135	4135	4135	19
491	20240223	120300	248565000	4135	4135	4135	4135	4
492	20240223	120200	248548460	4135	4135	4135	4135	18
493	20240223	120100	248474030	4135	4135	4135	4135	17
494	20240223	120000	248403735	4135	4135	4135	4135	3
495	20240223	115900	248391330	4135	4135	4135	4135	4
496	20240223	115800	248374790	4135	4140	4140	4135	10
497	20240223	115700	248333435	4135	4135	4135	4135	5
498	20240223	115600	248312760	4135	4135	4135	4135	4
499	20240223	115500	248296220	4135	4135	4135	4135	57
500	20240223	115400	248060525	4135	4135	4135	4135	4
501	20240223	115300	248043985	4135	4135	4135	4135	3
502	20240223	115200	248031580	4145	4135	4145	4135	279
503	20240223	115100	246875475	4135	4135	4135	4135	0
504	20240223	115000	246875475	4135	4135	4135	4135	7
505	20240223	114900	246846530	4135	4135	4135	4135	17
506	20240223	114800	246776235	4135	4135	4135	4135	6
507	20240223	114700	246751425	4135	4135	4135	4135	9
508	20240223	114600	246714210	4135	4140	4140	4135	50
509	20240223	114500	246507255	4140	4140	4140	4140	5
510	20240223	114400	246486555	4140	4140	4140	4140	14
511	20240223	114300	246428595	4140	4145	4145	4140	32
512	20240223	114200	246296035	4140	4150	4150	4140	27
513	20240223	114100	246184080	4145	4135	4145	4135	24
514	20240223	114000	246084715	4135	4135	4140	4135	74
515	20240223	113900	245778660	4135	4135	4135	4135	6
516	20240223	113800	245753850	4135	4135	4135	4135	19
517	20240223	113700	245675285	4135	4140	4145	4135	10
518	20240223	113600	245633920	4145	4140	4145	4140	163
519	20240223	113500	244958295	4140	4140	4140	4135	50
520	20240223	113400	244751360	4140	4140	4140	4140	62
521	20240223	113300	244494680	4140	4140	4140	4140	17
522	20240223	113200	244424300	4140	4140	4140	4140	42
523	20240223	113100	244250420	4145	4140	4145	4140	9
524	20240223	113000	244213150	4140	4140	4140	4140	9
525	20240223	112900	244175890	4140	4140	4140	4140	112
526	20240223	112800	243712210	4135	4130	4135	4130	740
527	20240223	112700	240655880	4130	4130	4130	4130	0
528	20240223	112600	240655880	4130	4130	4130	4130	17
529	20240223	112500	240585670	4130	4130	4130	4130	16
530	20240223	112400	240519590	4135	4135	4135	4135	44
531	20240223	112300	240337650	4135	4135	4135	4135	26
532	20240223	112200	240230140	4135	4135	4135	4135	18
533	20240223	112100	240155710	4135	4135	4135	4135	7
534	20240223	112000	240126765	4135	4135	4135	4135	22
535	20240223	111900	240035795	4135	4135	4135	4135	3
536	20240223	111800	240023390	4135	4135	4135	4135	25
537	20240223	111700	239920015	4135	4130	4135	4130	30
538	20240223	111600	239796050	4130	4130	4130	4130	4
539	20240223	111500	239779530	4130	4130	4130	4130	9
540	20240223	111400	239742360	4130	4135	4135	4130	2507
541	20240223	111300	229383795	4135	4135	4135	4135	5
542	20240223	111200	229363120	4135	4135	4135	4135	8
543	20240223	111100	229330040	4135	4135	4135	4135	9
544	20240223	111000	229292825	4140	4140	4140	4140	6
545	20240223	110900	229267985	4135	4135	4135	4135	13
546	20240223	110800	229214230	4140	4140	4140	4140	0
547	20240223	110700	229214230	4140	4135	4155	4135	70
548	20240223	110600	228924105	4135	4140	4140	4135	14
549	20240223	110500	228866165	4140	4135	4140	4135	1026
550	20240223	110400	224618630	4135	4135	4135	4135	622
551	20240223	110300	222046660	4135	4135	4135	4135	30
552	20240223	110200	221922610	4135	4135	4135	4135	21
553	20240223	110100	221835775	4135	4135	4135	4135	6
554	20240223	110000	221810965	4135	4135	4140	4135	43
555	20240223	105900	221633085	4135	4135	4135	4135	4
556	20240223	105800	221616545	4135	4135	4135	4135	3
557	20240223	105700	221604140	4135	4145	4145	4130	3113
558	20240223	105600	208723325	4145	4145	4145	4145	4
559	20240223	105500	208706745	4145	4145	4145	4145	2
560	20240223	105400	208698455	4145	4145	4150	4145	3640
561	20240223	105300	193603080	4145	4135	4145	4135	4
562	20240223	105200	193586530	4135	4140	4140	4135	33
563	20240223	105100	193450020	4140	4140	4140	4140	4
564	20240223	105000	193433460	4135	4135	4135	4135	3
565	20240223	104900	193421055	4135	4135	4135	4135	12
566	20240223	104800	193371435	4135	4135	4135	4135	3
567	20240223	104700	193359030	4145	4135	4145	4135	17
568	20240223	104600	193288665	4135	4135	4135	4135	5
569	20240223	104500	193267990	4135	4135	4145	4135	8
570	20240223	104400	193234890	4135	4135	4140	4135	2596
571	20240223	104300	182487490	4130	4130	4130	4130	26
572	20240223	104200	182380110	4130	4130	4130	4130	11
573	20240223	104100	182334680	4125	4130	4130	4125	803
574	20240223	104000	179022155	4130	4125	4130	4125	32
575	20240223	103900	178890015	4125	4125	4125	4125	2
576	20240223	103800	178881765	4125	4130	4130	4125	117
577	20240223	103700	178399055	4130	4130	4130	4130	212
578	20240223	103600	177523495	4130	4135	4135	4130	7
579	20240223	103500	177494565	4135	4130	4135	4130	44
580	20240223	103400	177312835	4130	4130	4130	4130	16
581	20240223	103300	177246755	4130	4130	4130	4130	6
582	20240223	103200	177221975	4130	4130	4130	4130	12
583	20240223	103100	177172415	4130	4130	4130	4130	31
584	20240223	103000	177044385	4130	4130	4130	4130	10
585	20240223	102900	177003085	4130	4130	4130	4130	5
586	20240223	102800	176982435	4130	4130	4130	4130	8
587	20240223	102700	176949395	4130	4135	4135	4130	19
588	20240223	102600	176870905	4130	4130	4130	4130	14
589	20240223	102500	176813085	4130	4130	4130	4130	8
590	20240223	102400	176780045	4135	4130	4135	4130	20
591	20240223	102300	176697435	4130	4135	4135	4130	16
592	20240223	102200	176631345	4130	4130	4130	4130	52
593	20240223	102100	176416585	4130	4135	4135	4130	204
594	20240223	102000	175573170	4130	4125	4130	4125	114
595	20240223	101900	175102400	4130	4130	4135	4130	2005
596	20240223	101800	166821745	4130	4125	4130	4125	38
597	20240223	101700	166664855	4125	4135	4135	4125	30
598	20240223	101600	166540905	4125	4125	4125	4125	4
599	20240223	101500	166524405	4125	4130	4130	4125	223
600	20240223	101400	165604525	4125	4130	4130	4125	18
601	20240223	101300	165530260	4130	4130	4130	4130	1
602	20240223	101200	165526130	4130	4135	4135	4125	1703
603	20240223	101100	158491550	4140	4140	4140	4140	17
604	20240223	101000	158421170	4140	4140	4140	4140	3
605	20240223	100900	158408750	4135	4135	4135	4135	6
606	20240223	100800	158383940	4140	4140	4140	4140	2018
607	20240223	100700	150029420	4140	4140	4140	4140	0
608	20240223	100600	150029420	4140	4140	4140	4140	8
609	20240223	100500	149996300	4140	4145	4155	4140	108
610	20240223	100400	149548060	4145	4140	4145	4140	30
611	20240223	100300	149423830	4130	4140	4150	4130	1670
612	20240223	100200	142521295	4155	4145	4155	4145	300
613	20240223	100100	141276340	4140	4135	4140	4135	84
614	20240223	100000	140928715	4135	4135	4135	4135	8
615	20240223	095900	140895635	4135	4140	4140	4135	181
616	20240223	095800	140146335	4130	4130	4130	4130	3
617	20240223	095700	140133945	4130	4135	4135	4130	480
618	20240223	095600	138149325	4135	4140	4140	4135	207
619	20240223	095500	137292355	4140	4140	4140	4140	0
620	20240223	095400	137292355	4140	4140	4140	4140	12
621	20240223	095300	137242675	4145	4145	4145	4145	0
622	20240223	095200	137242675	4145	4135	4155	4135	40
623	20240223	095100	137076765	4145	4145	4145	4140	155
624	20240223	095000	136434315	4135	4140	4140	4135	4
625	20240223	094900	136417765	4130	4140	4140	4130	2006
626	20240223	094800	128130595	4135	4135	4135	4135	15
627	20240223	094700	128068570	4135	4135	4135	4135	4
628	20240223	094600	128052030	4135	4135	4135	4135	4
629	20240223	094500	128035490	4135	4135	4135	4135	9
630	20240223	094400	127998275	4135	4140	4140	4135	1864
631	20240223	094300	120284890	4140	4140	4140	4140	0
632	20240223	094200	120284890	4140	4140	4140	4140	17
633	20240223	094100	120214510	4145	4145	4145	4145	4
634	20240223	094000	120197930	4140	4145	4145	4135	14
635	20240223	093900	120139965	4145	4145	4145	4140	12
636	20240223	093800	120090250	4130	4140	4155	4130	6
637	20240223	093700	120065415	4140	4130	4165	4130	472
638	20240223	093600	118107845	4130	4125	4130	4125	1071
639	20240223	093500	113684635	4125	4130	4135	4125	1138
640	20240223	093400	108984725	4130	4130	4130	4130	1827
641	20240223	093300	101439215	4130	4130	4130	4130	11
642	20240223	093200	101393785	4140	4140	4140	4140	189
643	20240223	093100	100611325	4130	4130	4130	4125	18
644	20240223	093000	100537010	4125	4145	4145	4125	2905
645	20240223	092900	88533255	4145	4140	4145	4140	25
646	20240223	092800	88429655	4140	4135	4140	4135	10
647	20240223	092700	88388280	4135	4150	4150	4135	4
648	20240223	092600	88371710	4150	4135	4150	4135	212
649	20240223	092500	87492075	4130	4135	4140	4130	1523
650	20240223	092400	81194485	4140	4140	4140	4140	3
651	20240223	092300	81182065	4135	4150	4150	4135	2507
652	20240223	092200	70795085	4165	4165	4165	4165	1
653	20240223	092100	70790920	4150	4150	4160	4150	231
654	20240223	092000	69830050	4165	4165	4165	4165	31
655	20240223	091900	69700935	4150	4160	4165	4150	18
656	20240223	091800	69626170	4155	4155	4155	4155	1004
657	20240223	091700	65454550	4155	4155	4155	4155	5
658	20240223	091600	65433775	4160	4155	4160	4155	222
659	20240223	091500	64510300	4165	4150	4165	4150	1019
660	20240223	091400	60274880	4145	4145	4145	4145	0
661	20240223	091300	60274880	4145	4165	4165	4145	118
662	20240223	091200	59783670	4165	4165	4165	4165	0
663	20240223	091100	59783670	4165	4165	4165	4165	0
664	20240223	091000	59783670	4165	4170	4170	4160	251
665	20240223	090900	58738490	4145	4140	4145	4135	69
666	20240223	090800	58453160	4170	4160	4170	4150	1950
667	20240223	090700	50351150	4160	4150	4160	4150	3551
668	20240223	090600	35608990	4175	4170	4175	4170	1208
669	20240223	090500	30571625	4170	4160	4170	4150	3074
670	20240223	090400	17783860	4160	4150	4160	4150	656
671	20240223	090300	15061030	4150	4150	4150	4150	1
672	20240223	090200	15056880	4140	4140	4140	4130	1901
673	20240223	090100	7191440	4180	4140	4180	4140	323
674	20240223	090000	5853980	4180	4185	4185	4145	1405