KissMeData/094840/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200100	867876460	7960	7960	7960	7960	2413
3	20240223	200000	867876460	7960	7960	7960	7960	0
4	20240223	195900	867876460	7960	7960	7960	7960	0
5	20240223	195800	867876460	7960	7960	7960	7960	0
6	20240223	195700	867876460	7960	7960	7960	7960	0
7	20240223	195600	867876460	7960	7960	7960	7960	0
8	20240223	195500	867876460	7960	7960	7960	7960	0
9	20240223	195400	867876460	7960	7960	7960	7960	0
10	20240223	195300	867876460	7960	7960	7960	7960	0
11	20240223	195200	867876460	7960	7960	7960	7960	0
12	20240223	195100	867876460	7960	7960	7960	7960	0
13	20240223	195000	867876460	7960	7960	7960	7960	0
14	20240223	194900	867876460	7960	7960	7960	7960	0
15	20240223	194800	867876460	7960	7960	7960	7960	0
16	20240223	194700	867876460	7960	7960	7960	7960	0
17	20240223	194600	867876460	7960	7960	7960	7960	0
18	20240223	194500	867876460	7960	7960	7960	7960	0
19	20240223	194400	867876460	7960	7960	7960	7960	0
20	20240223	194300	867876460	7960	7960	7960	7960	0
21	20240223	194200	867876460	7960	7960	7960	7960	0
22	20240223	194100	867876460	7960	7960	7960	7960	0
23	20240223	194000	867876460	7960	7960	7960	7960	0
24	20240223	193900	867876460	7960	7960	7960	7960	0
25	20240223	193800	867876460	7960	7960	7960	7960	0
26	20240223	193700	867876460	7960	7960	7960	7960	0
27	20240223	193600	867876460	7960	7960	7960	7960	0
28	20240223	193500	867876460	7960	7960	7960	7960	0
29	20240223	193400	867876460	7960	7960	7960	7960	0
30	20240223	193300	867876460	7960	7960	7960	7960	0
31	20240223	193200	867876460	7960	7960	7960	7960	0
32	20240223	193100	867876460	7960	7960	7960	7960	2413
33	20240223	193000	867876460	7960	7960	7960	7960	0
34	20240223	192900	867876460	7960	7960	7960	7960	0
35	20240223	192800	867876460	7960	7960	7960	7960	0
36	20240223	192700	867876460	7960	7960	7960	7960	0
37	20240223	192600	867876460	7960	7960	7960	7960	0
38	20240223	192500	867876460	7960	7960	7960	7960	0
39	20240223	192400	867876460	7960	7960	7960	7960	0
40	20240223	192300	867876460	7960	7960	7960	7960	0
41	20240223	192200	867876460	7960	7960	7960	7960	0
42	20240223	192100	867876460	7960	7960	7960	7960	0
43	20240223	192000	867876460	7960	7960	7960	7960	0
44	20240223	191900	867876460	7960	7960	7960	7960	0
45	20240223	191800	867876460	7960	7960	7960	7960	0
46	20240223	191700	867876460	7960	7960	7960	7960	0
47	20240223	191600	867876460	7960	7960	7960	7960	0
48	20240223	191500	867876460	7960	7960	7960	7960	0
49	20240223	191400	867876460	7960	7960	7960	7960	0
50	20240223	191300	867876460	7960	7960	7960	7960	0
51	20240223	191200	867876460	7960	7960	7960	7960	0
52	20240223	191100	867876460	7960	7960	7960	7960	0
53	20240223	191000	867876460	7960	7960	7960	7960	0
54	20240223	190900	867876460	7960	7960	7960	7960	0
55	20240223	190800	867876460	7960	7960	7960	7960	0
56	20240223	190700	867876460	7960	7960	7960	7960	0
57	20240223	190600	867876460	7960	7960	7960	7960	0
58	20240223	190500	867876460	7960	7960	7960	7960	0
59	20240223	190400	867876460	7960	7960	7960	7960	0
60	20240223	190300	867876460	7960	7960	7960	7960	0
61	20240223	190200	867876460	7960	7960	7960	7960	0
62	20240223	190100	867876460	7960	7960	7960	7960	2413
63	20240223	190000	867876460	7960	7960	7960	7960	0
64	20240223	185900	867876460	7960	7960	7960	7960	0
65	20240223	185800	867876460	7960	7960	7960	7960	0
66	20240223	185700	867876460	7960	7960	7960	7960	0
67	20240223	185600	867876460	7960	7960	7960	7960	0
68	20240223	185500	867876460	7960	7960	7960	7960	0
69	20240223	185400	867876460	7960	7960	7960	7960	0
70	20240223	185300	867876460	7960	7960	7960	7960	0
71	20240223	185200	867876460	7960	7960	7960	7960	0
72	20240223	185100	867876460	7960	7960	7960	7960	0
73	20240223	185000	867876460	7960	7960	7960	7960	0
74	20240223	184900	867876460	7960	7960	7960	7960	0
75	20240223	184800	867876460	7960	7960	7960	7960	0
76	20240223	184700	867876460	7960	7960	7960	7960	0
77	20240223	184600	867876460	7960	7960	7960	7960	0
78	20240223	184500	867876460	7960	7960	7960	7960	0
79	20240223	184400	867876460	7960	7960	7960	7960	0
80	20240223	184300	867876460	7960	7960	7960	7960	0
81	20240223	184200	867876460	7960	7960	7960	7960	0
82	20240223	184100	867876460	7960	7960	7960	7960	0
83	20240223	184000	867876460	7960	7960	7960	7960	0
84	20240223	183900	867876460	7960	7960	7960	7960	0
85	20240223	183800	867876460	7960	7960	7960	7960	0
86	20240223	183700	867876460	7960	7960	7960	7960	0
87	20240223	183600	867876460	7960	7960	7960	7960	0
88	20240223	183500	867876460	7960	7960	7960	7960	0
89	20240223	183400	867876460	7960	7960	7960	7960	0
90	20240223	183300	867876460	7960	7960	7960	7960	0
91	20240223	183200	867876460	7960	7960	7960	7960	0
92	20240223	183100	867876460	7960	7960	7960	7960	2413
93	20240223	183000	867876460	7960	7960	7960	7960	0
94	20240223	182900	867876460	7960	7960	7960	7960	0
95	20240223	182800	867876460	7960	7960	7960	7960	0
96	20240223	182700	867876460	7960	7960	7960	7960	0
97	20240223	182600	867876460	7960	7960	7960	7960	0
98	20240223	182500	867876460	7960	7960	7960	7960	0
99	20240223	182400	867876460	7960	7960	7960	7960	0
100	20240223	182300	867876460	7960	7960	7960	7960	0
101	20240223	182200	867876460	7960	7960	7960	7960	0
102	20240223	182100	867876460	7960	7960	7960	7960	0
103	20240223	182000	867876460	7960	7960	7960	7960	0
104	20240223	181900	867876460	7960	7960	7960	7960	0
105	20240223	181800	867876460	7960	7960	7960	7960	0
106	20240223	181700	867876460	7960	7960	7960	7960	0
107	20240223	181600	867876460	7960	7960	7960	7960	0
108	20240223	181500	867876460	7960	7960	7960	7960	0
109	20240223	181400	867876460	7960	7960	7960	7960	0
110	20240223	181300	867876460	7960	7960	7960	7960	0
111	20240223	181200	867876460	7960	7960	7960	7960	0
112	20240223	181100	867876460	7960	7960	7960	7960	0
113	20240223	181000	867876460	7960	7960	7960	7960	0
114	20240223	180900	867876460	7960	7960	7960	7960	0
115	20240223	180800	867876460	7960	7960	7960	7960	0
116	20240223	180700	867876460	7960	7960	7960	7960	0
117	20240223	180600	867876460	7960	7960	7960	7960	0
118	20240223	180500	867876460	7960	7960	7960	7960	0
119	20240223	180400	867876460	7960	7960	7960	7960	0
120	20240223	180300	867876460	7960	7960	7960	7960	0
121	20240223	180200	867876460	7960	7960	7960	7960	0
122	20240223	180100	867876460	7960	7960	7960	7960	2413
123	20240223	180000	867876460	7960	7960	7960	7960	0
124	20240223	175900	867876460	7960	7960	7960	7960	0
125	20240223	175800	867876460	7960	7960	7960	7960	0
126	20240223	175700	867876460	7960	7960	7960	7960	0
127	20240223	175600	867876460	7960	7960	7960	7960	0
128	20240223	175500	867876460	7960	7960	7960	7960	0
129	20240223	175400	867876460	7960	7960	7960	7960	0
130	20240223	175300	867876460	7960	7960	7960	7960	0
131	20240223	175200	867876460	7960	7960	7960	7960	0
132	20240223	175100	867876460	7960	7960	7960	7960	0
133	20240223	175000	867876460	7960	7960	7960	7960	0
134	20240223	174900	867876460	7960	7960	7960	7960	0
135	20240223	174800	867876460	7960	7960	7960	7960	0
136	20240223	174700	867876460	7960	7960	7960	7960	0
137	20240223	174600	867876460	7960	7960	7960	7960	0
138	20240223	174500	867876460	7960	7960	7960	7960	0
139	20240223	174400	867876460	7960	7960	7960	7960	0
140	20240223	174300	867876460	7960	7960	7960	7960	0
141	20240223	174200	867876460	7960	7960	7960	7960	0
142	20240223	174100	867876460	7960	7960	7960	7960	0
143	20240223	174000	867876460	7960	7960	7960	7960	0
144	20240223	173900	867876460	7960	7960	7960	7960	0
145	20240223	173800	867876460	7960	7960	7960	7960	0
146	20240223	173700	867876460	7960	7960	7960	7960	0
147	20240223	173600	867876460	7960	7960	7960	7960	0
148	20240223	173500	867876460	7960	7960	7960	7960	0
149	20240223	173400	867876460	7960	7960	7960	7960	0
150	20240223	173300	867876460	7960	7960	7960	7960	0
151	20240223	173200	867876460	7960	7960	7960	7960	0
152	20240223	173100	867876460	7960	7960	7960	7960	2413
153	20240223	173000	867876460	7960	7960	7960	7960	0
154	20240223	172900	867876460	7960	7960	7960	7960	0
155	20240223	172800	867876460	7960	7960	7960	7960	0
156	20240223	172700	867876460	7960	7960	7960	7960	0
157	20240223	172600	867876460	7960	7960	7960	7960	0
158	20240223	172500	867876460	7960	7960	7960	7960	0
159	20240223	172400	867876460	7960	7960	7960	7960	0
160	20240223	172300	867876460	7960	7960	7960	7960	0
161	20240223	172200	867876460	7960	7960	7960	7960	0
162	20240223	172100	867876460	7960	7960	7960	7960	0
163	20240223	172000	867876460	7960	7960	7960	7960	0
164	20240223	171900	867876460	7960	7960	7960	7960	0
165	20240223	171800	867876460	7960	7960	7960	7960	0
166	20240223	171700	867876460	7960	7960	7960	7960	0
167	20240223	171600	867876460	7960	7960	7960	7960	0
168	20240223	171500	867876460	7960	7960	7960	7960	0
169	20240223	171400	867876460	7960	7960	7960	7960	0
170	20240223	171300	867876460	7960	7960	7960	7960	0
171	20240223	171200	867876460	7960	7960	7960	7960	0
172	20240223	171100	867876460	7960	7960	7960	7960	0
173	20240223	171000	867876460	7960	7960	7960	7960	0
174	20240223	170900	867876460	7960	7960	7960	7960	0
175	20240223	170800	867876460	7960	7960	7960	7960	0
176	20240223	170700	867876460	7960	7960	7960	7960	0
177	20240223	170600	867876460	7960	7960	7960	7960	0
178	20240223	170500	867876460	7960	7960	7960	7960	0
179	20240223	170400	867876460	7960	7960	7960	7960	0
180	20240223	170300	867876460	7960	7960	7960	7960	0
181	20240223	170200	867876460	7960	7960	7960	7960	0
182	20240223	170100	867876460	7960	7960	7960	7960	2413
183	20240223	170000	867876460	7960	7960	7960	7960	0
184	20240223	165900	867876460	7960	7960	7960	7960	0
185	20240223	165800	867876460	7960	7960	7960	7960	0
186	20240223	165700	867876460	7960	7960	7960	7960	0
187	20240223	165600	867876460	7960	7960	7960	7960	0
188	20240223	165500	867876460	7960	7960	7960	7960	0
189	20240223	165400	867876460	7960	7960	7960	7960	0
190	20240223	165300	867876460	7960	7960	7960	7960	0
191	20240223	165200	867876460	7960	7960	7960	7960	0
192	20240223	165100	867876460	7960	7960	7960	7960	0
193	20240223	165000	867876460	7960	7960	7960	7960	0
194	20240223	164900	867876460	7960	7960	7960	7960	0
195	20240223	164800	867876460	7960	7960	7960	7960	0
196	20240223	164700	867876460	7960	7960	7960	7960	0
197	20240223	164600	867876460	7960	7960	7960	7960	0
198	20240223	164500	867876460	7960	7960	7960	7960	0
199	20240223	164400	867876460	7960	7960	7960	7960	0
200	20240223	164300	867876460	7960	7960	7960	7960	0
201	20240223	164200	867876460	7960	7960	7960	7960	0
202	20240223	164100	867876460	7960	7960	7960	7960	0
203	20240223	164000	867876460	7960	7960	7960	7960	0
204	20240223	163900	867876460	7960	7960	7960	7960	0
205	20240223	163800	867876460	7960	7960	7960	7960	0
206	20240223	163700	867876460	7960	7960	7960	7960	0
207	20240223	163600	867876460	7960	7960	7960	7960	0
208	20240223	163500	867876460	7960	7960	7960	7960	0
209	20240223	163400	867876460	7960	7960	7960	7960	0
210	20240223	163300	867876460	7960	7960	7960	7960	0
211	20240223	163200	867876460	7960	7960	7960	7960	0
212	20240223	163100	867876460	7960	7960	7960	7960	2413
213	20240223	163000	867876460	7960	7960	7960	7960	0
214	20240223	162900	867876460	7960	7960	7960	7960	0
215	20240223	162800	867876460	7960	7960	7960	7960	0
216	20240223	162700	867876460	7960	7960	7960	7960	0
217	20240223	162600	867876460	7960	7960	7960	7960	0
218	20240223	162500	867876460	7960	7960	7960	7960	0
219	20240223	162400	867876460	7960	7960	7960	7960	0
220	20240223	162300	867876460	7960	7960	7960	7960	0
221	20240223	162200	867876460	7960	7960	7960	7960	0
222	20240223	162100	867876460	7960	7960	7960	7960	0
223	20240223	162000	867876460	7960	7960	7960	7960	0
224	20240223	161900	867876460	7960	7960	7960	7960	0
225	20240223	161800	867876460	7960	7960	7960	7960	0
226	20240223	161700	867876460	7960	7960	7960	7960	0
227	20240223	161600	867876460	7960	7960	7960	7960	0
228	20240223	161500	867876460	7960	7960	7960	7960	0
229	20240223	161400	867876460	7960	7960	7960	7960	0
230	20240223	161300	867876460	7960	7960	7960	7960	0
231	20240223	161200	867876460	7960	7960	7960	7960	0
232	20240223	161100	867876460	7960	7960	7960	7960	0
233	20240223	161000	867876460	7960	7960	7960	7960	0
234	20240223	160900	867876460	7960	7960	7960	7960	0
235	20240223	160800	867876460	7960	7960	7960	7960	0
236	20240223	160700	867876460	7960	7960	7960	7960	0
237	20240223	160600	867876460	7960	7960	7960	7960	0
238	20240223	160500	867876460	7960	7960	7960	7960	0
239	20240223	160400	867876460	7960	7960	7960	7960	0
240	20240223	160300	867876460	7960	7960	7960	7960	0
241	20240223	160200	867876460	7960	7960	7960	7960	0
242	20240223	160100	867876460	7960	7960	7960	7960	2413
243	20240223	160000	867876460	7960	7960	7960	7960	0
244	20240223	155900	867876460	7960	7960	7960	7960	0
245	20240223	155800	867876460	7960	7960	7960	7960	0
246	20240223	155700	867876460	7960	7960	7960	7960	0
247	20240223	155600	867876460	7960	7960	7960	7960	0
248	20240223	155500	867876460	7960	7960	7960	7960	0
249	20240223	155400	867876460	7960	7960	7960	7960	0
250	20240223	155300	867876460	7960	7960	7960	7960	0
251	20240223	155200	867876460	7960	7960	7960	7960	0
252	20240223	155100	867876460	7960	7960	7960	7960	0
253	20240223	155000	867876460	7960	7960	7960	7960	0
254	20240223	154900	867876460	7960	7960	7960	7960	0
255	20240223	154800	867876460	7960	7960	7960	7960	0
256	20240223	154700	867876460	7960	7960	7960	7960	0
257	20240223	154600	867876460	7960	7960	7960	7960	0
258	20240223	154500	867876460	7960	7960	7960	7960	0
259	20240223	154400	867876460	7960	7960	7960	7960	0
260	20240223	154300	867876460	7960	7960	7960	7960	0
261	20240223	154200	867876460	7960	7960	7960	7960	0
262	20240223	154100	867876460	7960	7960	7960	7960	0
263	20240223	154000	867876460	7960	7960	7960	7960	0
264	20240223	153900	867876460	7960	7960	7960	7960	0
265	20240223	153800	867876460	7960	7960	7960	7960	0
266	20240223	153700	867876460	7960	7960	7960	7960	0
267	20240223	153600	867876460	7960	7960	7960	7960	0
268	20240223	153500	867876460	7960	7960	7960	7960	0
269	20240223	153400	867876460	7960	7960	7960	7960	0
270	20240223	153300	867876460	7960	7960	7960	7960	0
271	20240223	153200	867876460	7960	7960	7960	7960	0
272	20240223	153100	867876460	7960	7960	7960	7960	2413
273	20240223	153000	867876460	7960	7960	7960	7960	2413
274	20240223	152900	848668980	8000	8000	8000	8000	0
275	20240223	152800	848668980	8000	8000	8000	8000	0
276	20240223	152700	848668980	8000	8000	8000	8000	0
277	20240223	152600	848668980	8000	8000	8000	8000	0
278	20240223	152500	848668980	8000	8000	8000	8000	0
279	20240223	152400	848668980	8000	8000	8000	8000	0
280	20240223	152300	848668980	8000	8000	8000	8000	0
281	20240223	152200	848668980	8000	8000	8000	8000	0
282	20240223	152100	848668980	8000	8000	8000	8000	0
283	20240223	152000	848668980	8000	8000	8000	8000	0
284	20240223	151900	848668980	8000	7990	8000	7990	230
285	20240223	151800	846829560	7990	7990	7990	7990	15
286	20240223	151700	846709710	7990	7970	7990	7970	130
287	20240223	151600	845672760	7970	7970	7970	7970	7
288	20240223	151500	845616970	7930	7980	7980	7930	160
289	20240223	151400	844345460	7980	7960	7980	7930	1445
290	20240223	151300	832865840	7960	7960	7960	7960	1308
291	20240223	151200	822454160	7960	7970	7970	7960	507
292	20240223	151100	818416370	7970	7970	7970	7970	0
293	20240223	151000	818416370	7970	7970	7970	7970	31
294	20240223	150900	818169300	7970	7990	7990	7970	16
295	20240223	150800	818041480	8000	8000	8000	8000	0
296	20240223	150700	818041480	8000	8000	8000	8000	0
297	20240223	150600	818041480	8000	8000	8000	8000	0
298	20240223	150500	818041480	8000	8000	8000	8000	0
299	20240223	150400	818041480	8000	8000	8000	8000	37
300	20240223	150300	817745480	8000	8000	8000	8000	563
301	20240223	150200	813241480	8000	7980	8000	7980	200
302	20240223	150100	811643850	7980	7980	7980	7980	312
303	20240223	150000	809154090	8000	8000	8000	8000	0
304	20240223	145900	809154090	8000	8000	8000	8000	0
305	20240223	145800	809154090	8000	8000	8000	8000	1
306	20240223	145700	809146090	7960	7970	7980	7960	204
307	20240223	145600	807520230	7970	7980	7980	7970	102
308	20240223	145500	806706940	7980	7980	7980	7980	50
309	20240223	145400	806307940	7980	7980	7980	7980	4
310	20240223	145300	806276020	7980	7980	7980	7980	400
311	20240223	145200	803084020	7980	8010	8010	7980	53
312	20240223	145100	802659580	8010	8010	8010	8010	20
313	20240223	145000	802499380	8020	8020	8020	8020	1
314	20240223	144900	802491360	7980	7980	7980	7980	22
315	20240223	144800	802315800	8020	7980	8020	7980	9
316	20240223	144700	802243900	7980	7980	7980	7980	3
317	20240223	144600	802219960	7980	7980	7980	7980	15
318	20240223	144500	802100260	7990	8000	8000	7990	546
319	20240223	144400	797737680	8000	8000	8000	8000	0
320	20240223	144300	797737680	8000	8000	8020	8000	196
321	20240223	144200	796167680	8020	8020	8020	8020	9
322	20240223	144100	796095500	8020	8020	8020	8020	259
323	20240223	144000	794018320	8030	8030	8030	8030	1
324	20240223	143900	794010290	8020	8020	8020	8020	0
325	20240223	143800	794010290	8020	8020	8020	8020	5
326	20240223	143700	793970190	7990	8000	8000	7990	173
327	20240223	143600	792587710	8020	8020	8020	8020	1
328	20240223	143500	792579690	8020	8020	8020	8020	0
329	20240223	143400	792579690	8020	8020	8020	8020	1089
330	20240223	143300	783845910	8020	8010	8020	8010	363
331	20240223	143200	780936370	8010	8010	8010	8010	0
332	20240223	143100	780936370	8010	8010	8010	8010	0
333	20240223	143000	780936370	8010	8010	8010	8010	0
334	20240223	142900	780936370	8010	8010	8010	8010	1
335	20240223	142800	780928360	8000	8020	8020	8000	112
336	20240223	142700	780032120	8020	8020	8020	8020	103
337	20240223	142600	779206060	8020	8020	8020	8020	777
338	20240223	142500	772974520	7990	7990	7990	7990	0
339	20240223	142400	772974520	7990	8000	8000	7990	206
340	20240223	142300	771328520	8020	8020	8020	8020	52
341	20240223	142200	770911480	8030	8030	8030	8030	148
342	20240223	142100	769723040	8040	8030	8040	8030	3
343	20240223	142000	769698940	8030	8020	8030	8020	1953
344	20240223	141900	754023130	8020	8000	8020	8000	891
345	20240223	141800	746886160	8000	8010	8010	8000	301
346	20240223	141700	744476150	8010	7980	8010	7980	1076
347	20240223	141600	735865680	7980	7990	7990	7980	23
348	20240223	141500	735682130	8000	8000	8000	8000	64
349	20240223	141400	735170130	7990	7990	7990	7990	0
350	20240223	141300	735170130	7990	7990	7990	7990	0
351	20240223	141200	735170130	7990	7990	7990	7990	1000
352	20240223	141100	727180130	7980	7980	7980	7980	9
353	20240223	141000	727108310	7970	7970	7970	7970	3000
354	20240223	140900	703198310	7970	7970	7970	7970	120
355	20240223	140800	702241910	7970	7970	7970	7970	100
356	20240223	140700	701444910	7970	7970	7970	7970	0
357	20240223	140600	701444910	7970	7970	7970	7970	100
358	20240223	140500	700647910	7970	7970	7970	7970	295
359	20240223	140400	698296760	7980	7980	7980	7980	277
360	20240223	140300	696086300	7990	7990	7990	7990	113
361	20240223	140200	695183430	7990	7990	7990	7990	0
362	20240223	140100	695183430	7990	7990	7990	7990	0
363	20240223	140000	695183430	7990	7990	7990	7990	200
364	20240223	135900	693585430	7990	7990	7990	7990	0
365	20240223	135800	693585430	7990	7990	7990	7990	1
366	20240223	135700	693577440	7990	8000	8000	7990	31
367	20240223	135600	693329670	8000	8000	8000	8000	0
368	20240223	135500	693329670	8000	8000	8000	8000	0
369	20240223	135400	693329670	8000	8000	8000	8000	2
370	20240223	135300	693313670	7990	8000	8000	7990	321
371	20240223	135200	690747890	8010	8010	8010	8010	190
372	20240223	135100	689225990	8000	8000	8000	8000	1012
373	20240223	135000	681129990	8000	8000	8000	8000	68
374	20240223	134900	680585990	8000	8000	8000	8000	501
375	20240223	134800	676577990	8010	8010	8010	8010	410
376	20240223	134700	673293890	8010	8010	8010	8010	110
377	20240223	134600	672412790	8000	8000	8000	8000	444
378	20240223	134500	668860790	8010	8010	8010	8010	1
379	20240223	134400	668852780	8010	8010	8010	8010	0
380	20240223	134300	668852780	8010	8010	8010	8010	87
381	20240223	134200	668155910	8010	8000	8010	8000	86
382	20240223	134100	667467060	8000	8000	8000	8000	101
383	20240223	134000	666659060	8000	8000	8000	8000	0
384	20240223	133900	666659060	8000	8000	8000	8000	1
385	20240223	133800	666651060	7990	7990	7990	7990	0
386	20240223	133700	666651060	7990	7990	7990	7990	117
387	20240223	133600	665716230	7980	7980	7980	7980	0
388	20240223	133500	665716230	7980	7980	7980	7980	0
389	20240223	133400	665716230	7980	7980	7980	7980	0
390	20240223	133300	665716230	7980	7980	7980	7980	0
391	20240223	133200	665716230	7980	7980	7980	7980	0
392	20240223	133100	665716230	7980	7980	7980	7980	34
393	20240223	133000	665444910	7990	7990	7990	7990	145
394	20240223	132900	664286360	7990	8000	8000	7990	111
395	20240223	132800	663399160	8000	7990	8000	7990	125
396	20240223	132700	662400400	7990	7990	7990	7990	0
397	20240223	132600	662400400	7990	7990	7990	7990	4
398	20240223	132500	662368440	7980	7990	7990	7980	1000
399	20240223	132400	654388380	7990	7990	7990	7990	4
400	20240223	132300	654356420	7970	7970	7970	7970	0
401	20240223	132200	654356420	7970	7970	7970	7970	0
402	20240223	132100	654356420	7970	7970	7970	7970	0
403	20240223	132000	654356420	7970	7970	7970	7970	0
404	20240223	131900	654356420	7970	8000	8000	7970	411
405	20240223	131800	651075810	8000	8000	8000	8000	10
406	20240223	131700	650995810	7990	7990	7990	7990	0
407	20240223	131600	650995810	7990	7990	7990	7990	6
408	20240223	131500	650947870	7990	7990	7990	7990	0
409	20240223	131400	650947870	7990	7990	7990	7990	0
410	20240223	131300	650947870	7990	7990	7990	7990	5
411	20240223	131200	650907920	7980	7980	7980	7980	231
412	20240223	131100	649064540	7980	7990	7990	7980	580
413	20240223	131000	644435850	7990	7990	7990	7990	1000
414	20240223	130900	636445850	8010	7990	8010	7990	111
415	20240223	130800	635558940	8020	8020	8020	8020	0
416	20240223	130700	635558940	8020	7990	8020	7990	3
417	20240223	130600	635534940	8020	8020	8020	8020	13
418	20240223	130500	635430680	8020	8020	8020	8020	0
419	20240223	130400	635430680	8020	8020	8020	8020	1
420	20240223	130300	635422660	8010	8010	8010	8010	0
421	20240223	130200	635422660	8010	8010	8010	8010	155
422	20240223	130100	634181110	8020	8020	8020	8020	0
423	20240223	130000	634181110	8020	8020	8020	8020	0
424	20240223	125900	634181110	8020	7990	8020	7990	12
425	20240223	125800	634085120	7990	7990	7990	7990	474
426	20240223	125700	630297860	8000	8000	8000	8000	312
427	20240223	125600	627801860	8010	8040	8040	8010	2
428	20240223	125500	627785810	8010	8020	8040	8010	366
429	20240223	125400	624849450	8020	8020	8020	8020	125
430	20240223	125300	623846950	8020	8010	8020	8010	407
431	20240223	125200	620582870	8010	8000	8010	8000	151
432	20240223	125100	619374860	8010	8010	8010	8010	70
433	20240223	125000	618814160	8010	8010	8010	8010	1
434	20240223	124900	618806150	8010	8010	8010	8010	1
435	20240223	124800	618798140	8000	8000	8000	8000	232
436	20240223	124700	616942140	8010	8010	8010	8010	200
437	20240223	124600	615340140	8020	8020	8020	8020	0
438	20240223	124500	615340140	8020	8020	8020	8020	0
439	20240223	124400	615340140	8020	8020	8020	8020	0
440	20240223	124300	615340140	8020	8020	8020	8020	1
441	20240223	124200	615332120	8000	8020	8020	8000	5
442	20240223	124100	615292100	8020	8020	8020	8020	0
443	20240223	124000	615292100	8020	8000	8020	8000	243
444	20240223	123900	613348080	8020	8000	8020	7990	1778
445	20240223	123800	599124190	8020	8020	8020	8020	0
446	20240223	123700	599124190	8020	8020	8020	8020	1
447	20240223	123600	599116170	8000	8010	8010	8000	240
448	20240223	123500	597195360	8030	8030	8030	8030	0
449	20240223	123400	597195360	8030	8030	8030	8030	0
450	20240223	123300	597195360	8030	8030	8030	8030	1
451	20240223	123200	597187330	8030	8030	8030	8030	185
452	20240223	123100	595701780	8040	8030	8040	8030	597
453	20240223	123000	590907860	8030	8030	8030	8030	38
454	20240223	122900	590602720	8030	8030	8030	8030	0
455	20240223	122800	590602720	8030	8030	8030	8030	0
456	20240223	122700	590602720	8030	8000	8030	8000	6
457	20240223	122600	590554690	8030	8030	8030	8030	0
458	20240223	122500	590554690	8030	8020	8030	8020	151
459	20240223	122400	589343660	8020	8000	8020	8000	3801
460	20240223	122300	558935640	8020	8020	8020	8020	0
461	20240223	122200	558935640	8020	8020	8020	8020	0
462	20240223	122100	558935640	8020	8020	8020	8020	1
463	20240223	122000	558927620	8030	8030	8030	8030	0
464	20240223	121900	558927620	8030	8030	8030	8030	0
465	20240223	121800	558927620	8030	8030	8030	8030	0
466	20240223	121700	558927620	8030	8000	8030	8000	4
467	20240223	121600	558895570	8020	8000	8020	8000	26
468	20240223	121500	558687550	8030	7990	8030	7990	51
469	20240223	121400	558279190	7970	7980	7980	7970	8
470	20240223	121300	558215360	7980	7980	7980	7980	84
471	20240223	121200	557545040	7990	8010	8010	7990	457
472	20240223	121100	553889060	8010	8020	8030	8010	240
473	20240223	121000	551964300	8030	8030	8030	8030	1
474	20240223	120900	551956270	8020	8020	8020	8020	1
475	20240223	120800	551948250	8030	8030	8030	8030	0
476	20240223	120700	551948250	8030	8020	8030	8020	2
477	20240223	120600	551932200	8030	8020	8030	8020	736
478	20240223	120500	546022130	8030	8020	8030	8020	3
479	20240223	120400	545998060	8020	8020	8020	8020	2762
480	20240223	120300	523846820	8030	8030	8030	8030	10
481	20240223	120200	523766520	8030	8020	8030	8020	249
482	20240223	120100	521769530	8020	8010	8020	8010	101
483	20240223	120000	520960510	8020	8020	8020	8020	0
484	20240223	115900	520960510	8020	8020	8020	8020	1
485	20240223	115800	520952490	8030	8030	8030	8030	0
486	20240223	115700	520952490	8030	8030	8030	8030	1
487	20240223	115600	520944460	8030	8030	8030	8030	121
488	20240223	115500	519972830	8030	8030	8030	8030	0
489	20240223	115400	519972830	8030	8020	8030	8020	1071
490	20240223	115300	511383400	8020	8020	8020	8020	525
491	20240223	115200	507172900	8020	8020	8020	8020	0
492	20240223	115100	507172900	8020	8020	8020	8020	0
493	20240223	115000	507172900	8020	8020	8020	8020	0
494	20240223	114900	507172900	8020	8020	8020	8020	0
495	20240223	114800	507172900	8020	8020	8020	8020	0
496	20240223	114700	507172900	8020	8020	8020	8020	1
497	20240223	114600	507164880	8010	8010	8010	8010	600
498	20240223	114500	502358880	8010	8010	8010	8010	0
499	20240223	114400	502358880	8010	8010	8010	8010	1
500	20240223	114300	502350870	8010	8000	8010	8000	46
501	20240223	114200	501982860	8010	8010	8010	8010	5
502	20240223	114100	501942810	8010	8010	8010	8010	200
503	20240223	114000	500340810	8010	8010	8010	8010	0
504	20240223	113900	500340810	8010	8000	8010	8000	228
505	20240223	113800	498514800	8000	8000	8000	8000	1
506	20240223	113700	498506800	7990	8000	8000	7990	19
507	20240223	113600	498354900	8010	8010	8010	8010	0
508	20240223	113500	498354900	8010	7990	8010	7990	692
509	20240223	113400	492822600	7970	7970	7970	7970	8
510	20240223	113300	492758840	7990	7990	7990	7990	0
511	20240223	113200	492758840	7990	7990	7990	7990	0
512	20240223	113100	492758840	7990	7990	7990	7990	0
513	20240223	113000	492758840	7990	7990	7990	7990	1
514	20240223	112900	492750850	7960	7970	7970	7960	300
515	20240223	112800	490361760	7970	7970	7970	7970	2
516	20240223	112700	490345820	7970	7980	7980	7970	600
517	20240223	112600	485563720	7990	7990	7990	7990	10
518	20240223	112500	485483820	8000	7980	8000	7970	266
519	20240223	112400	483362960	8000	8000	8000	8000	0
520	20240223	112300	483362960	8000	8000	8000	8000	1
521	20240223	112200	483354960	8000	8000	8000	8000	0
522	20240223	112100	483354960	8000	8000	8000	8000	0
523	20240223	112000	483354960	8000	7980	8000	7980	201
524	20240223	111900	481750960	8000	7990	8000	7990	51
525	20240223	111800	481343460	8000	8000	8000	8000	0
526	20240223	111700	481343460	8000	8000	8000	7990	66
527	20240223	111600	480815570	7980	7990	7990	7980	247
528	20240223	111500	478842910	8000	8000	8000	8000	0
529	20240223	111400	478842910	8000	7990	8000	7990	71
530	20240223	111300	478275610	8000	8000	8000	8000	0
531	20240223	111200	478275610	8000	8000	8000	8000	0
532	20240223	111100	478275610	8000	7980	8000	7980	132
533	20240223	111000	477222230	7980	7980	7980	7980	2
534	20240223	110900	477206270	7980	7980	7980	7980	10
535	20240223	110800	477126470	7970	7970	7970	7970	0
536	20240223	110700	477126470	7970	7970	7970	7970	0
537	20240223	110600	477126470	7970	7970	7970	7970	12
538	20240223	110500	477030830	7950	7950	7950	7950	112
539	20240223	110400	476140430	8000	8000	8000	7960	240
540	20240223	110300	474227990	8000	7970	8000	7970	94
541	20240223	110200	473478480	8000	8000	8000	8000	0
542	20240223	110100	473478480	8000	8000	8000	8000	65
543	20240223	110000	472958480	8000	8000	8000	7960	256
544	20240223	105900	470918080	8000	7990	8000	7990	80
545	20240223	105800	470278590	7960	7990	7990	7960	361
546	20240223	105700	467401280	8000	8000	8000	8000	50
547	20240223	105600	467001280	8000	8000	8000	8000	0
548	20240223	105500	467001280	8000	7970	8010	7970	380
549	20240223	105400	463970020	8000	8000	8000	8000	44
550	20240223	105300	463618020	8000	8000	8000	8000	1
551	20240223	105200	463610020	7970	7980	7980	7970	444
552	20240223	105100	460071200	8000	8000	8000	8000	1
553	20240223	105000	460063200	8010	8010	8010	8010	3
554	20240223	104900	460039170	8010	8010	8010	8010	0
555	20240223	104800	460039170	8010	8010	8010	8010	0
556	20240223	104700	460039170	8010	8010	8010	8010	0
557	20240223	104600	460039170	8010	8010	8010	8010	0
558	20240223	104500	460039170	8010	7970	8010	7970	66
559	20240223	104400	459510900	8000	8000	8000	8000	0
560	20240223	104300	459510900	8000	7960	8000	7960	66
561	20240223	104200	458983240	7990	7990	7990	7990	70
562	20240223	104100	458423940	8000	8000	8000	8000	1
563	20240223	104000	458415940	8010	8010	8010	8010	1
564	20240223	103900	458407930	7970	7970	8010	7970	160
565	20240223	103800	457132690	7970	7970	7970	7960	1492
566	20240223	103700	445244450	7960	7960	7960	7960	120
567	20240223	103600	444289250	7970	7970	7970	7970	0
568	20240223	103500	444289250	7970	7970	7970	7970	608
569	20240223	103400	439443490	8020	7970	8020	7970	270
570	20240223	103300	437291540	7970	7970	7970	7970	83
571	20240223	103200	436630030	8020	8010	8020	8010	65
572	20240223	103100	436108770	8020	7990	8020	7990	130
573	20240223	103000	435069740	7990	7990	7990	7990	0
574	20240223	102900	435069740	7990	7990	7990	7990	1
575	20240223	102800	435061750	7960	7970	7970	7960	1221
576	20240223	102700	425342010	7970	7970	7970	7970	103
577	20240223	102600	424521100	7970	7970	7970	7970	100
578	20240223	102500	423724100	7960	7960	7960	7960	0
579	20240223	102400	423724100	7960	7970	7970	7960	209
580	20240223	102300	422060420	7970	7970	7970	7960	610
581	20240223	102200	417203730	7980	7980	7980	7980	0
582	20240223	102100	417203730	7980	7970	7980	7970	100
583	20240223	102000	416406230	7970	7970	7970	7970	233
584	20240223	101900	414549220	7970	7970	7970	7970	442
585	20240223	101800	411026480	7990	7990	7990	7990	2
586	20240223	101700	411010500	7990	7990	7990	7990	10
587	20240223	101600	410930600	7970	7980	7980	7970	500
588	20240223	101500	406943600	7990	7990	7990	7990	17
589	20240223	101400	406807770	7990	7990	7990	7990	1
590	20240223	101300	406799780	8020	8020	8020	8020	0
591	20240223	101200	406799780	8020	8020	8020	8020	0
592	20240223	101100	406799780	8020	8020	8020	8020	0
593	20240223	101000	406799780	8020	7990	8020	7970	2655
594	20240223	100900	385608630	8020	8020	8020	8020	0
595	20240223	100800	385608630	8020	8020	8020	8020	101
596	20240223	100700	384798610	8020	8000	8020	7980	710
597	20240223	100600	379128030	8020	8020	8020	8020	0
598	20240223	100500	379128030	8020	8030	8040	8020	525
599	20240223	100400	374916060	8030	8000	8030	8000	1107
600	20240223	100300	366035700	7980	7980	7980	7980	7
601	20240223	100200	365979840	7990	7950	7990	7950	391
602	20240223	100100	362870950	7950	7960	7960	7950	69
603	20240223	100000	362322010	7970	7970	7970	7970	100
604	20240223	095900	361525010	7960	7970	7970	7960	126
605	20240223	095800	360522040	7960	7960	7960	7960	10
606	20240223	095700	360442440	7970	7970	7970	7970	1
607	20240223	095600	360434470	7960	7960	7960	7960	233
608	20240223	095500	358579790	7950	7950	7950	7950	6
609	20240223	095400	358532090	7950	7950	7950	7950	482
610	20240223	095300	354700190	7950	7950	7950	7950	0
611	20240223	095200	354700190	7950	7950	7950	7950	334
612	20240223	095100	352044890	7950	7950	7950	7950	123
613	20240223	095000	351067040	7940	7930	7940	7930	268
614	20240223	094900	348939590	7900	7930	7930	7900	716
615	20240223	094800	343275510	7920	7930	7930	7920	134
616	20240223	094700	342213390	7920	7920	7920	7920	0
617	20240223	094600	342213390	7920	7900	7920	7900	1652
618	20240223	094500	329160590	7890	7910	7910	7890	550
619	20240223	094400	324818140	7900	7900	7900	7900	666
620	20240223	094300	319556740	7900	7910	7910	7890	404
621	20240223	094200	316363120	7890	7900	7910	7890	1102
622	20240223	094100	307662310	7910	7940	7940	7900	449
623	20240223	094000	304110700	7900	7890	7900	7890	3
624	20240223	093900	304087010	7890	7900	7900	7890	613
625	20240223	093800	299247830	7900	7900	7900	7900	19
626	20240223	093700	299097730	7900	7900	7900	7900	306
627	20240223	093600	296680330	7900	7900	7900	7900	94
628	20240223	093500	295937730	7900	7910	7910	7900	1236
629	20240223	093400	286173130	7910	7910	7910	7910	179
630	20240223	093300	284757240	7910	7940	7940	7910	2103
631	20240223	093200	268090150	7950	7930	7950	7930	112
632	20240223	093100	267201750	7930	7930	7930	7930	204
633	20240223	093000	265584030	7930	7950	7950	7930	1087
634	20240223	092900	256952520	7950	7950	7950	7950	200
635	20240223	092800	255362520	7940	7940	7940	7920	738
636	20240223	092700	249510670	7930	7930	7940	7920	822
637	20240223	092600	242992650	7930	7960	7960	7930	1150
638	20240223	092500	233866260	7960	7960	7960	7960	5
639	20240223	092400	233826460	7970	7970	7970	7940	201
640	20240223	092300	232227490	7920	7920	7920	7920	0
641	20240223	092200	232227490	7920	7920	7920	7920	0
642	20240223	092100	232227490	7920	7920	7950	7910	2032
643	20240223	092000	216116200	7920	7930	7930	7920	59
644	20240223	091900	215648820	7930	7930	7930	7920	1045
645	20240223	091800	207372170	7920	7930	7930	7920	889
646	20240223	091700	200327140	7940	7940	7940	7930	289
647	20240223	091600	198034650	7940	7960	7960	7930	2200
648	20240223	091500	180562070	7960	7960	7960	7960	714
649	20240223	091400	174878630	7960	7970	7970	7960	255
650	20240223	091300	172848380	7970	7970	7970	7970	185
651	20240223	091200	171373930	7980	7980	7980	7970	345
652	20240223	091100	168622420	7980	7990	7990	7980	3200
653	20240223	091000	143085090	7990	7990	8000	7980	850
654	20240223	090900	136294390	8000	7990	8000	7990	1987
655	20240223	090800	120413770	7990	8020	8020	7990	620
656	20240223	090700	115457740	8000	8000	8000	7990	311
657	20240223	090600	112972030	7990	8020	8060	7990	570
658	20240223	090500	108403500	8020	8000	8020	8000	126
659	20240223	090400	107393780	8000	8020	8020	7980	3997
660	20240223	090300	75401180	8020	8070	8070	8020	343
661	20240223	090200	72646860	8070	8050	8070	8010	1681
662	20240223	090100	59164780	8050	8080	8080	8050	717
663	20240223	090000	53383010	8090	8110	8110	8090	6483