KissMeData/014130/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185800	327743070	5030	5030	5030	5030	2117
3	20240223	185700	327743070	5030	5030	5030	5030	0
4	20240223	185600	327743070	5030	5030	5030	5030	0
5	20240223	185500	327743070	5030	5030	5030	5030	0
6	20240223	185400	327743070	5030	5030	5030	5030	0
7	20240223	185300	327743070	5030	5030	5030	5030	0
8	20240223	185200	327743070	5030	5030	5030	5030	0
9	20240223	185100	327743070	5030	5030	5030	5030	0
10	20240223	185000	327743070	5030	5030	5030	5030	0
11	20240223	184900	327743070	5030	5030	5030	5030	0
12	20240223	184800	327743070	5030	5030	5030	5030	0
13	20240223	184700	327743070	5030	5030	5030	5030	0
14	20240223	184600	327743070	5030	5030	5030	5030	0
15	20240223	184500	327743070	5030	5030	5030	5030	0
16	20240223	184400	327743070	5030	5030	5030	5030	0
17	20240223	184300	327743070	5030	5030	5030	5030	0
18	20240223	184200	327743070	5030	5030	5030	5030	0
19	20240223	184100	327743070	5030	5030	5030	5030	0
20	20240223	184000	327743070	5030	5030	5030	5030	0
21	20240223	183900	327743070	5030	5030	5030	5030	0
22	20240223	183800	327743070	5030	5030	5030	5030	0
23	20240223	183700	327743070	5030	5030	5030	5030	0
24	20240223	183600	327743070	5030	5030	5030	5030	0
25	20240223	183500	327743070	5030	5030	5030	5030	0
26	20240223	183400	327743070	5030	5030	5030	5030	0
27	20240223	183300	327743070	5030	5030	5030	5030	0
28	20240223	183200	327743070	5030	5030	5030	5030	0
29	20240223	183100	327743070	5030	5030	5030	5030	0
30	20240223	183000	327743070	5030	5030	5030	5030	0
31	20240223	182900	327743070	5030	5030	5030	5030	0
32	20240223	182800	327743070	5030	5030	5030	5030	2117
33	20240223	182700	327743070	5030	5030	5030	5030	0
34	20240223	182600	327743070	5030	5030	5030	5030	0
35	20240223	182500	327743070	5030	5030	5030	5030	0
36	20240223	182400	327743070	5030	5030	5030	5030	0
37	20240223	182300	327743070	5030	5030	5030	5030	0
38	20240223	182200	327743070	5030	5030	5030	5030	0
39	20240223	182100	327743070	5030	5030	5030	5030	0
40	20240223	182000	327743070	5030	5030	5030	5030	0
41	20240223	181900	327743070	5030	5030	5030	5030	0
42	20240223	181800	327743070	5030	5030	5030	5030	0
43	20240223	181700	327743070	5030	5030	5030	5030	0
44	20240223	181600	327743070	5030	5030	5030	5030	0
45	20240223	181500	327743070	5030	5030	5030	5030	0
46	20240223	181400	327743070	5030	5030	5030	5030	0
47	20240223	181300	327743070	5030	5030	5030	5030	0
48	20240223	181200	327743070	5030	5030	5030	5030	0
49	20240223	181100	327743070	5030	5030	5030	5030	0
50	20240223	181000	327743070	5030	5030	5030	5030	0
51	20240223	180900	327743070	5030	5030	5030	5030	0
52	20240223	180800	327743070	5030	5030	5030	5030	0
53	20240223	180700	327743070	5030	5030	5030	5030	0
54	20240223	180600	327743070	5030	5030	5030	5030	0
55	20240223	180500	327743070	5030	5030	5030	5030	0
56	20240223	180400	327743070	5030	5030	5030	5030	0
57	20240223	180300	327743070	5030	5030	5030	5030	0
58	20240223	180200	327743070	5030	5030	5030	5030	0
59	20240223	180100	327743070	5030	5030	5030	5030	0
60	20240223	180000	327743070	5030	5030	5030	5030	0
61	20240223	175900	327743070	5030	5030	5030	5030	0
62	20240223	175800	327743070	5030	5030	5030	5030	2117
63	20240223	175700	327743070	5030	5030	5030	5030	0
64	20240223	175600	327743070	5030	5030	5030	5030	0
65	20240223	175500	327743070	5030	5030	5030	5030	0
66	20240223	175400	327743070	5030	5030	5030	5030	0
67	20240223	175300	327743070	5030	5030	5030	5030	0
68	20240223	175200	327743070	5030	5030	5030	5030	0
69	20240223	175100	327743070	5030	5030	5030	5030	0
70	20240223	175000	327743070	5030	5030	5030	5030	0
71	20240223	174900	327743070	5030	5030	5030	5030	0
72	20240223	174800	327743070	5030	5030	5030	5030	0
73	20240223	174700	327743070	5030	5030	5030	5030	0
74	20240223	174600	327743070	5030	5030	5030	5030	0
75	20240223	174500	327743070	5030	5030	5030	5030	0
76	20240223	174400	327743070	5030	5030	5030	5030	0
77	20240223	174300	327743070	5030	5030	5030	5030	0
78	20240223	174200	327743070	5030	5030	5030	5030	0
79	20240223	174100	327743070	5030	5030	5030	5030	0
80	20240223	174000	327743070	5030	5030	5030	5030	0
81	20240223	173900	327743070	5030	5030	5030	5030	0
82	20240223	173800	327743070	5030	5030	5030	5030	0
83	20240223	173700	327743070	5030	5030	5030	5030	0
84	20240223	173600	327743070	5030	5030	5030	5030	0
85	20240223	173500	327743070	5030	5030	5030	5030	0
86	20240223	173400	327743070	5030	5030	5030	5030	0
87	20240223	173300	327743070	5030	5030	5030	5030	0
88	20240223	173200	327743070	5030	5030	5030	5030	0
89	20240223	173100	327743070	5030	5030	5030	5030	0
90	20240223	173000	327743070	5030	5030	5030	5030	0
91	20240223	172900	327743070	5030	5030	5030	5030	0
92	20240223	172800	327743070	5030	5030	5030	5030	2117
93	20240223	172700	327743070	5030	5030	5030	5030	0
94	20240223	172600	327743070	5030	5030	5030	5030	0
95	20240223	172500	327743070	5030	5030	5030	5030	0
96	20240223	172400	327743070	5030	5030	5030	5030	0
97	20240223	172300	327743070	5030	5030	5030	5030	0
98	20240223	172200	327743070	5030	5030	5030	5030	0
99	20240223	172100	327743070	5030	5030	5030	5030	0
100	20240223	172000	327743070	5030	5030	5030	5030	0
101	20240223	171900	327743070	5030	5030	5030	5030	0
102	20240223	171800	327743070	5030	5030	5030	5030	0
103	20240223	171700	327743070	5030	5030	5030	5030	0
104	20240223	171600	327743070	5030	5030	5030	5030	0
105	20240223	171500	327743070	5030	5030	5030	5030	0
106	20240223	171400	327743070	5030	5030	5030	5030	0
107	20240223	171300	327743070	5030	5030	5030	5030	0
108	20240223	171200	327743070	5030	5030	5030	5030	0
109	20240223	171100	327743070	5030	5030	5030	5030	0
110	20240223	171000	327743070	5030	5030	5030	5030	0
111	20240223	170900	327743070	5030	5030	5030	5030	0
112	20240223	170800	327743070	5030	5030	5030	5030	0
113	20240223	170700	327743070	5030	5030	5030	5030	0
114	20240223	170600	327743070	5030	5030	5030	5030	0
115	20240223	170500	327743070	5030	5030	5030	5030	0
116	20240223	170400	327743070	5030	5030	5030	5030	0
117	20240223	170300	327743070	5030	5030	5030	5030	0
118	20240223	170200	327743070	5030	5030	5030	5030	0
119	20240223	170100	327743070	5030	5030	5030	5030	0
120	20240223	170000	327743070	5030	5030	5030	5030	0
121	20240223	165900	327743070	5030	5030	5030	5030	0
122	20240223	165800	327743070	5030	5030	5030	5030	2117
123	20240223	165700	327743070	5030	5030	5030	5030	0
124	20240223	165600	327743070	5030	5030	5030	5030	0
125	20240223	165500	327743070	5030	5030	5030	5030	0
126	20240223	165400	327743070	5030	5030	5030	5030	0
127	20240223	165300	327743070	5030	5030	5030	5030	0
128	20240223	165200	327743070	5030	5030	5030	5030	0
129	20240223	165100	327743070	5030	5030	5030	5030	0
130	20240223	165000	327743070	5030	5030	5030	5030	0
131	20240223	164900	327743070	5030	5030	5030	5030	0
132	20240223	164800	327743070	5030	5030	5030	5030	0
133	20240223	164700	327743070	5030	5030	5030	5030	0
134	20240223	164600	327743070	5030	5030	5030	5030	0
135	20240223	164500	327743070	5030	5030	5030	5030	0
136	20240223	164400	327743070	5030	5030	5030	5030	0
137	20240223	164300	327743070	5030	5030	5030	5030	0
138	20240223	164200	327743070	5030	5030	5030	5030	0
139	20240223	164100	327743070	5030	5030	5030	5030	0
140	20240223	164000	327743070	5030	5030	5030	5030	0
141	20240223	163900	327743070	5030	5030	5030	5030	0
142	20240223	163800	327743070	5030	5030	5030	5030	0
143	20240223	163700	327743070	5030	5030	5030	5030	0
144	20240223	163600	327743070	5030	5030	5030	5030	0
145	20240223	163500	327743070	5030	5030	5030	5030	0
146	20240223	163400	327743070	5030	5030	5030	5030	0
147	20240223	163300	327743070	5030	5030	5030	5030	0
148	20240223	163200	327743070	5030	5030	5030	5030	0
149	20240223	163100	327743070	5030	5030	5030	5030	0
150	20240223	163000	327743070	5030	5030	5030	5030	0
151	20240223	162900	327743070	5030	5030	5030	5030	0
152	20240223	162800	327743070	5030	5030	5030	5030	2117
153	20240223	162700	327743070	5030	5030	5030	5030	0
154	20240223	162600	327743070	5030	5030	5030	5030	0
155	20240223	162500	327743070	5030	5030	5030	5030	0
156	20240223	162400	327743070	5030	5030	5030	5030	0
157	20240223	162300	327743070	5030	5030	5030	5030	0
158	20240223	162200	327743070	5030	5030	5030	5030	0
159	20240223	162100	327743070	5030	5030	5030	5030	0
160	20240223	162000	327743070	5030	5030	5030	5030	0
161	20240223	161900	327743070	5030	5030	5030	5030	0
162	20240223	161800	327743070	5030	5030	5030	5030	0
163	20240223	161700	327743070	5030	5030	5030	5030	0
164	20240223	161600	327743070	5030	5030	5030	5030	0
165	20240223	161500	327743070	5030	5030	5030	5030	0
166	20240223	161400	327743070	5030	5030	5030	5030	0
167	20240223	161300	327743070	5030	5030	5030	5030	0
168	20240223	161200	327743070	5030	5030	5030	5030	0
169	20240223	161100	327743070	5030	5030	5030	5030	0
170	20240223	161000	327743070	5030	5030	5030	5030	0
171	20240223	160900	327743070	5030	5030	5030	5030	0
172	20240223	160800	327743070	5030	5030	5030	5030	0
173	20240223	160700	327743070	5030	5030	5030	5030	0
174	20240223	160600	327743070	5030	5030	5030	5030	0
175	20240223	160500	327743070	5030	5030	5030	5030	0
176	20240223	160400	327743070	5030	5030	5030	5030	0
177	20240223	160300	327743070	5030	5030	5030	5030	0
178	20240223	160200	327743070	5030	5030	5030	5030	0
179	20240223	160100	327743070	5030	5030	5030	5030	0
180	20240223	160000	327743070	5030	5030	5030	5030	0
181	20240223	155900	327743070	5030	5030	5030	5030	0
182	20240223	155800	327743070	5030	5030	5030	5030	2117
183	20240223	155700	327743070	5030	5030	5030	5030	0
184	20240223	155600	327743070	5030	5030	5030	5030	0
185	20240223	155500	327743070	5030	5030	5030	5030	0
186	20240223	155400	327743070	5030	5030	5030	5030	0
187	20240223	155300	327743070	5030	5030	5030	5030	0
188	20240223	155200	327743070	5030	5030	5030	5030	0
189	20240223	155100	327743070	5030	5030	5030	5030	0
190	20240223	155000	327743070	5030	5030	5030	5030	0
191	20240223	154900	327743070	5030	5030	5030	5030	0
192	20240223	154800	327743070	5030	5030	5030	5030	0
193	20240223	154700	327743070	5030	5030	5030	5030	0
194	20240223	154600	327743070	5030	5030	5030	5030	0
195	20240223	154500	327743070	5030	5030	5030	5030	0
196	20240223	154400	327743070	5030	5030	5030	5030	0
197	20240223	154300	327743070	5030	5030	5030	5030	0
198	20240223	154200	327743070	5030	5030	5030	5030	0
199	20240223	154100	327743070	5030	5030	5030	5030	0
200	20240223	154000	327743070	5030	5030	5030	5030	0
201	20240223	153900	327743070	5030	5030	5030	5030	0
202	20240223	153800	327743070	5030	5030	5030	5030	0
203	20240223	153700	327743070	5030	5030	5030	5030	0
204	20240223	153600	327743070	5030	5030	5030	5030	0
205	20240223	153500	327743070	5030	5030	5030	5030	0
206	20240223	153400	327743070	5030	5030	5030	5030	0
207	20240223	153300	327743070	5030	5030	5030	5030	0
208	20240223	153200	327743070	5030	5030	5030	5030	0
209	20240223	153100	327743070	5030	5030	5030	5030	0
210	20240223	153000	327743070	5030	5030	5030	5030	2117
211	20240223	152900	317094560	5060	5060	5060	5060	0
212	20240223	152800	317094560	5060	5060	5060	5060	0
213	20240223	152700	317094560	5060	5060	5060	5060	0
214	20240223	152600	317094560	5060	5060	5060	5060	0
215	20240223	152500	317094560	5060	5060	5060	5060	0
216	20240223	152400	317094560	5060	5060	5060	5060	0
217	20240223	152300	317094560	5060	5060	5060	5060	0
218	20240223	152200	317094560	5060	5060	5060	5060	0
219	20240223	152100	317094560	5060	5060	5060	5060	0
220	20240223	152000	317094560	5060	5060	5060	5060	0
221	20240223	151900	317094560	5060	5080	5090	5030	802
222	20240223	151800	313031520	5040	5050	5080	5030	3742
223	20240223	151700	294152880	5080	5080	5080	5080	300
224	20240223	151600	292628880	5080	5070	5080	5070	1139
225	20240223	151500	286853210	5070	5070	5070	5070	103
226	20240223	151400	286331000	5070	5070	5070	5070	206
227	20240223	151300	285286580	5070	5070	5070	5070	9
228	20240223	151200	285240950	5060	5060	5060	5060	200
229	20240223	151100	284228950	5060	5060	5070	5050	360
230	20240223	151000	282406980	5070	5050	5070	5050	142
231	20240223	150900	281689840	5040	5040	5040	5030	501
232	20240223	150800	279169790	5050	5050	5050	5050	1
233	20240223	150700	279164740	5030	5040	5040	5020	1681
234	20240223	150600	270722090	5060	5060	5060	5060	35
235	20240223	150500	270544990	5060	5060	5060	5060	12
236	20240223	150400	270484270	5060	5040	5060	5040	71
237	20240223	150300	270126230	5060	5060	5060	5060	20
238	20240223	150200	270025030	5060	5060	5060	5060	10
239	20240223	150100	269974430	5060	5060	5060	5060	0
240	20240223	150000	269974430	5060	5060	5060	5060	1
241	20240223	145900	269969370	5060	5050	5060	5050	2
242	20240223	145800	269959260	5040	5040	5040	5040	150
243	20240223	145700	269203260	5050	5050	5050	5050	10
244	20240223	145600	269152760	5060	5060	5060	5060	0
245	20240223	145500	269152760	5060	5060	5060	5060	1
246	20240223	145400	269147700	5060	5060	5060	5060	1
247	20240223	145300	269142640	5040	5040	5040	5040	0
248	20240223	145200	269142640	5040	5060	5060	5040	350
249	20240223	145100	267378160	5050	5050	5050	5050	298
250	20240223	145000	265873260	5060	5070	5070	5060	10
251	20240223	144900	265822650	5050	5050	5050	5050	0
252	20240223	144800	265822650	5050	5050	5050	5050	20
253	20240223	144700	265721650	5060	5060	5060	5060	0
254	20240223	144600	265721650	5060	5060	5060	5060	4
255	20240223	144500	265701410	5070	5070	5070	5070	0
256	20240223	144400	265701410	5070	5070	5070	5070	0
257	20240223	144300	265701410	5070	5070	5070	5070	0
258	20240223	144200	265701410	5070	5070	5070	5070	0
259	20240223	144100	265701410	5070	5070	5070	5070	0
260	20240223	144000	265701410	5070	5070	5070	5070	0
261	20240223	143900	265701410	5070	5070	5070	5070	99
262	20240223	143800	265199480	5080	5070	5080	5070	301
263	20240223	143700	263673400	5050	5060	5070	5050	102
264	20240223	143600	263158270	5040	5050	5050	5040	400
265	20240223	143500	261141760	5070	5070	5070	5070	66
266	20240223	143400	260807140	5060	5060	5060	5060	62
267	20240223	143300	260493420	5070	5080	5080	5070	112
268	20240223	143200	259924480	5080	5080	5080	5080	0
269	20240223	143100	259924480	5080	5080	5080	5080	0
270	20240223	143000	259924480	5080	5070	5080	5070	274
271	20240223	142900	258535290	5070	5070	5070	5070	0
272	20240223	142800	258535290	5070	5060	5070	5060	271
273	20240223	142700	257163830	5060	5060	5060	5060	0
274	20240223	142600	257163830	5060	5060	5060	5060	0
275	20240223	142500	257163830	5060	5060	5060	5060	0
276	20240223	142400	257163830	5060	5060	5060	5060	0
277	20240223	142300	257163830	5060	5060	5060	5060	0
278	20240223	142200	257163830	5060	5060	5060	5060	0
279	20240223	142100	257163830	5060	5060	5060	5060	8
280	20240223	142000	257123350	5060	5060	5060	5060	0
281	20240223	141900	257123350	5060	5060	5060	5060	0
282	20240223	141800	257123350	5060	5060	5060	5060	0
283	20240223	141700	257123350	5060	5060	5060	5060	0
284	20240223	141600	257123350	5060	5060	5060	5060	0
285	20240223	141500	257123350	5060	5060	5060	5060	0
286	20240223	141400	257123350	5060	5060	5060	5060	0
287	20240223	141300	257123350	5060	5040	5060	5040	61
288	20240223	141200	256815470	5050	5050	5050	5050	300
289	20240223	141100	255300470	5050	5050	5050	5050	0
290	20240223	141000	255300470	5050	5050	5050	5050	0
291	20240223	140900	255300470	5050	5050	5050	5050	13
292	20240223	140800	255234820	5050	5050	5050	5050	0
293	20240223	140700	255234820	5050	5050	5050	5050	0
294	20240223	140600	255234820	5050	5050	5050	5050	0
295	20240223	140500	255234820	5050	5050	5050	5050	1
296	20240223	140400	255229770	5040	5040	5040	5040	100
297	20240223	140300	254725770	5050	5050	5050	5050	1
298	20240223	140200	254720720	5050	5050	5050	5050	0
299	20240223	140100	254720720	5050	5050	5050	5050	20
300	20240223	140000	254619720	5050	5050	5050	5050	35
301	20240223	135900	254442970	5050	5050	5050	5050	1
302	20240223	135800	254437920	5050	5050	5050	5050	8
303	20240223	135700	254397520	5060	5060	5060	5060	0
304	20240223	135600	254397520	5060	5060	5060	5060	0
305	20240223	135500	254397520	5060	5060	5060	5060	0
306	20240223	135400	254397520	5060	5060	5060	5060	0
307	20240223	135300	254397520	5060	5060	5060	5060	0
308	20240223	135200	254397520	5060	5060	5060	5060	0
309	20240223	135100	254397520	5060	5040	5060	5040	31
310	20240223	135000	254241260	5040	5040	5040	5040	200
311	20240223	134900	253233260	5040	5040	5040	5040	1000
312	20240223	134800	248193260	5050	5030	5050	5030	4
313	20240223	134700	248173110	5030	5040	5040	5020	3055
314	20240223	134600	232822930	5050	5050	5050	5050	16
315	20240223	134500	232742130	5060	5060	5060	5060	1
316	20240223	134400	232737070	5060	5060	5060	5060	0
317	20240223	134300	232737070	5060	5060	5060	5060	0
318	20240223	134200	232737070	5060	5060	5060	5060	0
319	20240223	134100	232737070	5060	5060	5060	5060	0
320	20240223	134000	232737070	5060	5060	5060	5060	0
321	20240223	133900	232737070	5060	5060	5060	5060	0
322	20240223	133800	232737070	5060	5060	5060	5060	0
323	20240223	133700	232737070	5060	5060	5060	5060	0
324	20240223	133600	232737070	5060	5060	5060	5060	0
325	20240223	133500	232737070	5060	5060	5060	5060	0
326	20240223	133400	232737070	5060	5060	5060	5060	0
327	20240223	133300	232737070	5060	5060	5060	5060	10
328	20240223	133200	232686470	5060	5060	5060	5060	10
329	20240223	133100	232635870	5060	5060	5060	5060	11
330	20240223	133000	232580210	5070	5070	5070	5070	0
331	20240223	132900	232580210	5070	5060	5070	5060	62
332	20240223	132800	232266480	5060	5060	5060	5060	100
333	20240223	132700	231760480	5080	5050	5080	5050	500
334	20240223	132600	229221960	5080	5050	5080	5050	2
335	20240223	132500	229211830	5040	5040	5040	5040	22
336	20240223	132400	229100950	5020	5030	5030	5020	1000
337	20240223	132300	224080080	5020	5030	5030	5020	650
338	20240223	132200	220815060	5040	5040	5040	5040	0
339	20240223	132100	220815060	5040	5040	5040	5040	1
340	20240223	132000	220810020	5020	5040	5040	5020	800
341	20240223	131900	216788020	5040	5040	5040	5030	303
342	20240223	131800	215263900	5030	5050	5050	5030	2608
343	20240223	131700	202145640	5050	5040	5050	5030	460
344	20240223	131600	199827730	5040	5040	5040	5040	0
345	20240223	131500	199827730	5040	5050	5050	5030	3684
346	20240223	131400	181295200	5030	5050	5050	5030	1785
347	20240223	131300	172292040	5070	5070	5070	5070	0
348	20240223	131200	172292040	5070	5070	5070	5070	140
349	20240223	131100	171582240	5070	5060	5070	5050	822
350	20240223	131000	167430040	5070	5070	5070	5070	0
351	20240223	130900	167430040	5070	5070	5070	5070	0
352	20240223	130800	167430040	5070	5070	5070	5070	0
353	20240223	130700	167430040	5070	5070	5070	5070	0
354	20240223	130600	167430040	5070	5070	5070	5070	2
355	20240223	130500	167419900	5070	5070	5070	5070	0
356	20240223	130400	167419900	5070	5070	5070	5070	0
357	20240223	130300	167419900	5070	5070	5070	5070	0
358	20240223	130200	167419900	5070	5070	5070	5070	0
359	20240223	130100	167419900	5070	5070	5070	5070	0
360	20240223	130000	167419900	5070	5070	5070	5070	0
361	20240223	125900	167419900	5070	5070	5070	5070	1
362	20240223	125800	167414830	5070	5070	5070	5070	0
363	20240223	125700	167414830	5070	5070	5070	5070	0
364	20240223	125600	167414830	5070	5070	5070	5070	1
365	20240223	125500	167409760	5050	5050	5050	5050	408
366	20240223	125400	165349360	5070	5070	5070	5070	14
367	20240223	125300	165278380	5070	5070	5070	5070	0
368	20240223	125200	165278380	5070	5070	5070	5070	0
369	20240223	125100	165278380	5070	5050	5070	5050	2001
370	20240223	125000	155173310	5060	5060	5060	5060	0
371	20240223	124900	155173310	5060	5060	5060	5060	0
372	20240223	124800	155173310	5060	5060	5060	5060	2
373	20240223	124700	155163190	5060	5060	5060	5060	26
374	20240223	124600	155031630	5050	5050	5050	5050	0
375	20240223	124500	155031630	5050	5050	5050	5050	0
376	20240223	124400	155031630	5050	5050	5050	5050	100
377	20240223	124300	154526630	5060	5060	5060	5060	0
378	20240223	124200	154526630	5060	5060	5060	5060	58
379	20240223	124100	154233150	5060	5060	5060	5060	1
380	20240223	124000	154228090	5060	5060	5070	5060	47
381	20240223	123900	153990250	5060	5060	5060	5060	362
382	20240223	123800	152158530	5080	5080	5080	5080	0
383	20240223	123700	152158530	5080	5080	5080	5080	0
384	20240223	123600	152158530	5080	5080	5080	5080	2
385	20240223	123500	152148370	5080	5080	5080	5080	3
386	20240223	123400	152133130	5080	5080	5080	5080	2
387	20240223	123300	152122970	5080	5080	5080	5080	0
388	20240223	123200	152122970	5080	5080	5080	5080	0
389	20240223	123100	152122970	5080	5080	5080	5080	10
390	20240223	123000	152072170	5080	5080	5080	5080	0
391	20240223	122900	152072170	5080	5080	5080	5080	0
392	20240223	122800	152072170	5080	5080	5080	5080	0
393	20240223	122700	152072170	5080	5080	5080	5080	0
394	20240223	122600	152072170	5080	5080	5080	5080	0
395	20240223	122500	152072170	5080	5080	5080	5080	0
396	20240223	122400	152072170	5080	5080	5080	5080	0
397	20240223	122300	152072170	5080	5080	5080	5080	0
398	20240223	122200	152072170	5080	5080	5080	5080	300
399	20240223	122100	150548170	5080	5080	5080	5080	0
400	20240223	122000	150548170	5080	5070	5080	5060	26
401	20240223	121900	150416390	5070	5070	5070	5070	0
402	20240223	121800	150416390	5070	5070	5070	5070	0
403	20240223	121700	150416390	5070	5070	5070	5070	0
404	20240223	121600	150416390	5070	5070	5070	5070	0
405	20240223	121500	150416390	5070	5070	5070	5070	1
406	20240223	121400	150411320	5070	5070	5070	5070	0
407	20240223	121300	150411320	5070	5080	5080	5070	44
408	20240223	121200	150188040	5080	5080	5080	5080	0
409	20240223	121100	150188040	5080	5080	5080	5080	0
410	20240223	121000	150188040	5080	5080	5080	5080	101
411	20240223	120900	149674960	5070	5070	5070	5070	0
412	20240223	120800	149674960	5070	5080	5080	5070	211
413	20240223	120700	148603090	5080	5080	5080	5080	0
414	20240223	120600	148603090	5080	5080	5080	5080	1
415	20240223	120500	148598010	5080	5080	5080	5080	0
416	20240223	120400	148598010	5080	5080	5080	5080	0
417	20240223	120300	148598010	5080	5080	5080	5080	0
418	20240223	120200	148598010	5080	5080	5080	5080	0
419	20240223	120100	148598010	5080	5080	5080	5080	0
420	20240223	120000	148598010	5080	5080	5080	5080	0
421	20240223	115900	148598010	5080	5080	5080	5080	1
422	20240223	115800	148592930	5080	5080	5080	5080	1
423	20240223	115700	148587850	5080	5080	5080	5080	0
424	20240223	115600	148587850	5080	5080	5080	5080	0
425	20240223	115500	148587850	5080	5080	5080	5080	0
426	20240223	115400	148587850	5080	5080	5080	5080	0
427	20240223	115300	148587850	5080	5080	5080	5080	1
428	20240223	115200	148582770	5080	5080	5080	5080	0
429	20240223	115100	148582770	5080	5080	5080	5080	0
430	20240223	115000	148582770	5080	5080	5080	5080	0
431	20240223	114900	148582770	5080	5080	5080	5080	0
432	20240223	114800	148582770	5080	5080	5080	5080	0
433	20240223	114700	148582770	5080	5080	5080	5080	14
434	20240223	114600	148511650	5080	5080	5080	5080	0
435	20240223	114500	148511650	5080	5070	5080	5070	400
436	20240223	114400	146483220	5070	5070	5070	5070	0
437	20240223	114300	146483220	5070	5070	5070	5070	0
438	20240223	114200	146483220	5070	5070	5070	5070	0
439	20240223	114100	146483220	5070	5070	5070	5070	0
440	20240223	114000	146483220	5070	5070	5070	5070	1
441	20240223	113900	146478150	5060	5060	5060	5060	675
442	20240223	113800	143062650	5070	5070	5070	5070	0
443	20240223	113700	143062650	5070	5070	5070	5070	0
444	20240223	113600	143062650	5070	5070	5070	5070	0
445	20240223	113500	143062650	5070	5070	5070	5070	0
446	20240223	113400	143062650	5070	5070	5070	5070	0
447	20240223	113300	143062650	5070	5070	5070	5070	0
448	20240223	113200	143062650	5070	5070	5070	5070	0
449	20240223	113100	143062650	5070	5070	5070	5070	0
450	20240223	113000	143062650	5070	5070	5070	5070	0
451	20240223	112900	143062650	5070	5070	5070	5070	1
452	20240223	112800	143057580	5070	5070	5070	5070	1
453	20240223	112700	143052510	5060	5060	5060	5060	29
454	20240223	112600	142905770	5060	5060	5060	5060	0
455	20240223	112500	142905770	5060	5060	5060	5060	0
456	20240223	112400	142905770	5060	5060	5060	5050	1001
457	20240223	112300	137845410	5080	5080	5080	5080	0
458	20240223	112200	137845410	5080	5080	5080	5080	0
459	20240223	112100	137845410	5080	5080	5080	5080	0
460	20240223	112000	137845410	5080	5080	5080	5080	0
461	20240223	111900	137845410	5080	5080	5080	5080	0
462	20240223	111800	137845410	5080	5080	5080	5080	0
463	20240223	111700	137845410	5080	5080	5080	5080	0
464	20240223	111600	137845410	5080	5080	5080	5080	1
465	20240223	111500	137840330	5070	5070	5070	5070	0
466	20240223	111400	137840330	5070	5070	5070	5070	0
467	20240223	111300	137840330	5070	5070	5070	5070	20
468	20240223	111200	137738930	5070	5070	5070	5070	0
469	20240223	111100	137738930	5070	5070	5070	5070	1
470	20240223	111000	137733860	5060	5070	5070	5060	83
471	20240223	110900	137313800	5080	5080	5080	5080	0
472	20240223	110800	137313800	5080	5070	5080	5070	5
473	20240223	110700	137288410	5070	5070	5070	5070	0
474	20240223	110600	137288410	5070	5070	5070	5070	300
475	20240223	110500	135767410	5080	5080	5080	5080	0
476	20240223	110400	135767410	5080	5080	5080	5080	1
477	20240223	110300	135762330	5070	5080	5080	5070	91
478	20240223	110200	135300060	5070	5070	5070	5070	1541
479	20240223	110100	127487190	5080	5090	5090	5080	483
480	20240223	110000	125032550	5090	5090	5090	5090	0
481	20240223	105900	125032550	5090	5090	5090	5090	1
482	20240223	105800	125027460	5090	5090	5090	5090	102
483	20240223	105700	124508280	5090	5090	5090	5090	0
484	20240223	105600	124508280	5090	5090	5090	5090	50
485	20240223	105500	124253780	5090	5090	5090	5090	0
486	20240223	105400	124253780	5090	5090	5090	5090	15
487	20240223	105300	124177430	5100	5100	5100	5100	6
488	20240223	105200	124146830	5100	5100	5100	5100	0
489	20240223	105100	124146830	5100	5100	5100	5100	10
490	20240223	105000	124095830	5080	5080	5080	5080	0
491	20240223	104900	124095830	5080	5080	5080	5080	0
492	20240223	104800	124095830	5080	5080	5080	5080	0
493	20240223	104700	124095830	5080	5080	5080	5080	0
494	20240223	104600	124095830	5080	5080	5080	5080	215
495	20240223	104500	123003630	5100	5100	5100	5100	0
496	20240223	104400	123003630	5100	5100	5100	5100	0
497	20240223	104300	123003630	5100	5100	5100	5100	0
498	20240223	104200	123003630	5100	5100	5100	5100	0
499	20240223	104100	123003630	5100	5100	5100	5100	1
500	20240223	104000	122998530	5090	5080	5090	5080	321
501	20240223	103900	121367120	5090	5090	5090	5090	352
502	20240223	103800	119575440	5100	5100	5100	5100	0
503	20240223	103700	119575440	5100	5100	5100	5100	0
504	20240223	103600	119575440	5100	5100	5100	5100	0
505	20240223	103500	119575440	5100	5100	5100	5100	147
506	20240223	103400	118825740	5100	5100	5100	5100	0
507	20240223	103300	118825740	5100	5100	5100	5100	1
508	20240223	103200	118820640	5090	5090	5090	5090	0
509	20240223	103100	118820640	5090	5090	5090	5090	57
510	20240223	103000	118530510	5100	5110	5110	5100	430
511	20240223	102900	116337500	5110	5110	5110	5110	0
512	20240223	102800	116337500	5110	5110	5110	5110	0
513	20240223	102700	116337500	5110	5110	5120	5110	10
514	20240223	102600	116286330	5110	5110	5110	5110	200
515	20240223	102500	115264330	5120	5120	5120	5120	0
516	20240223	102400	115264330	5120	5120	5120	5120	1
517	20240223	102300	115259210	5100	5110	5110	5100	343
518	20240223	102200	113509900	5100	5100	5100	5100	0
519	20240223	102100	113509900	5100	5110	5110	5100	188
520	20240223	102000	112550920	5120	5120	5120	5120	0
521	20240223	101900	112550920	5120	5120	5120	5120	0
522	20240223	101800	112550920	5120	5120	5120	5120	0
523	20240223	101700	112550920	5120	5120	5120	5120	0
524	20240223	101600	112550920	5120	5120	5120	5120	0
525	20240223	101500	112550920	5120	5120	5120	5120	0
526	20240223	101400	112550920	5120	5120	5120	5120	0
527	20240223	101300	112550920	5120	5120	5120	5120	0
528	20240223	101200	112550920	5120	5120	5120	5120	0
529	20240223	101100	112550920	5120	5120	5120	5120	11
530	20240223	101000	112494600	5120	5120	5120	5120	1
531	20240223	100900	112489480	5120	5120	5120	5120	0
532	20240223	100800	112489480	5120	5120	5120	5120	1
533	20240223	100700	112484360	5100	5100	5100	5100	160
534	20240223	100600	111668360	5110	5110	5110	5110	60
535	20240223	100500	111361760	5120	5120	5120	5120	0
536	20240223	100400	111361760	5120	5120	5120	5120	0
537	20240223	100300	111361760	5120	5120	5120	5120	0
538	20240223	100200	111361760	5120	5120	5120	5120	0
539	20240223	100100	111361760	5120	5120	5120	5120	0
540	20240223	100000	111361760	5120	5110	5120	5110	40
541	20240223	095900	111157350	5110	5110	5110	5110	1
542	20240223	095800	111152240	5110	5110	5110	5110	0
543	20240223	095700	111152240	5110	5110	5120	5110	460
544	20240223	095600	108801630	5110	5110	5110	5110	2
545	20240223	095500	108791410	5120	5120	5120	5120	0
546	20240223	095400	108791410	5120	5120	5120	5120	10
547	20240223	095300	108740210	5110	5110	5110	5110	0
548	20240223	095200	108740210	5110	5110	5110	5110	101
549	20240223	095100	108224100	5120	5120	5120	5120	8
550	20240223	095000	108183140	5100	5110	5110	5100	10
551	20240223	094900	108132120	5120	5120	5120	5120	0
552	20240223	094800	108132120	5120	5100	5120	5100	71
553	20240223	094700	107769390	5100	5100	5100	5100	0
554	20240223	094600	107769390	5100	5080	5100	5080	547
555	20240223	094500	104985540	5080	5070	5080	5070	72
556	20240223	094400	104620490	5070	5070	5070	5070	0
557	20240223	094300	104620490	5070	5070	5070	5070	0
558	20240223	094200	104620490	5070	5070	5070	5070	0
559	20240223	094100	104620490	5070	5070	5070	5070	100
560	20240223	094000	104113490	5070	5070	5070	5070	0
561	20240223	093900	104113490	5070	5070	5070	5070	10
562	20240223	093800	104062790	5070	5070	5070	5070	0
563	20240223	093700	104062790	5070	5070	5070	5070	1
564	20240223	093600	104057720	5050	5050	5080	5050	95
565	20240223	093500	103577500	5050	5040	5050	5040	408
566	20240223	093400	101517680	5050	5050	5050	5050	203
567	20240223	093300	100492530	5050	5050	5050	5050	98
568	20240223	093200	99997630	5050	5040	5050	5030	2601
569	20240223	093100	86914210	5080	5050	5080	5050	1715
570	20240223	093000	78218370	5040	5040	5040	5040	1385
571	20240223	092900	71237970	5050	5060	5060	5050	6
572	20240223	092800	71207660	5050	5060	5060	5050	806
573	20240223	092700	67137220	5060	5070	5070	5060	534
574	20240223	092600	64434980	5060	5060	5070	5060	181
575	20240223	092500	63519110	5060	5080	5080	5060	1247
576	20240223	092400	57200780	5080	5080	5080	5080	100
577	20240223	092300	56692780	5080	5070	5080	5070	59
578	20240223	092200	56393080	5070	5070	5070	5070	49
579	20240223	092100	56144650	5080	5090	5090	5080	17
580	20240223	092000	56058240	5060	5050	5130	5050	1251
581	20240223	091900	49698910	5050	5040	5060	5040	430
582	20240223	091800	47527520	5050	5100	5100	5050	2692
583	20240223	091700	33885310	5130	5130	5130	5130	0
584	20240223	091600	33885310	5130	5130	5130	5130	5
585	20240223	091500	33859660	5130	5130	5130	5130	1
586	20240223	091400	33854530	5100	5080	5100	5080	955
587	20240223	091300	28989520	5080	5080	5080	5070	131
588	20240223	091200	28324240	5080	5100	5100	5080	682
589	20240223	091100	24853230	5100	5110	5130	5090	687
590	20240223	091000	21350700	5110	5140	5140	5110	2487
591	20240223	090900	8638340	5140	5150	5150	5130	10
592	20240223	090800	8586960	5140	5150	5150	5140	8
593	20240223	090700	8545800	5150	5150	5150	5150	1
594	20240223	090600	8540650	5140	5140	5140	5140	502
595	20240223	090500	5960370	5140	5140	5140	5140	0
596	20240223	090400	5960370	5140	5130	5140	5130	7
597	20240223	090300	5924410	5140	5140	5140	5140	100
598	20240223	090200	5410410	5140	5140	5140	5140	1
599	20240223	090100	5405270	5120	5130	5130	5120	458
600	20240223	090000	3055840	5140	5130	5160	5130	595