KissMeData/079980/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195000	424529370	4035	4035	4035	4035	2673
3	20240223	194900	424529370	4035	4035	4035	4035	0
4	20240223	194800	424529370	4035	4035	4035	4035	0
5	20240223	194700	424529370	4035	4035	4035	4035	0
6	20240223	194600	424529370	4035	4035	4035	4035	0
7	20240223	194500	424529370	4035	4035	4035	4035	0
8	20240223	194400	424529370	4035	4035	4035	4035	0
9	20240223	194300	424529370	4035	4035	4035	4035	0
10	20240223	194200	424529370	4035	4035	4035	4035	0
11	20240223	194100	424529370	4035	4035	4035	4035	0
12	20240223	194000	424529370	4035	4035	4035	4035	0
13	20240223	193900	424529370	4035	4035	4035	4035	0
14	20240223	193800	424529370	4035	4035	4035	4035	0
15	20240223	193700	424529370	4035	4035	4035	4035	0
16	20240223	193600	424529370	4035	4035	4035	4035	0
17	20240223	193500	424529370	4035	4035	4035	4035	0
18	20240223	193400	424529370	4035	4035	4035	4035	0
19	20240223	193300	424529370	4035	4035	4035	4035	0
20	20240223	193200	424529370	4035	4035	4035	4035	0
21	20240223	193100	424529370	4035	4035	4035	4035	0
22	20240223	193000	424529370	4035	4035	4035	4035	0
23	20240223	192900	424529370	4035	4035	4035	4035	0
24	20240223	192800	424529370	4035	4035	4035	4035	0
25	20240223	192700	424529370	4035	4035	4035	4035	0
26	20240223	192600	424529370	4035	4035	4035	4035	0
27	20240223	192500	424529370	4035	4035	4035	4035	0
28	20240223	192400	424529370	4035	4035	4035	4035	0
29	20240223	192300	424529370	4035	4035	4035	4035	0
30	20240223	192200	424529370	4035	4035	4035	4035	0
31	20240223	192100	424529370	4035	4035	4035	4035	0
32	20240223	192000	424529370	4035	4035	4035	4035	2673
33	20240223	191900	424529370	4035	4035	4035	4035	0
34	20240223	191800	424529370	4035	4035	4035	4035	0
35	20240223	191700	424529370	4035	4035	4035	4035	0
36	20240223	191600	424529370	4035	4035	4035	4035	0
37	20240223	191500	424529370	4035	4035	4035	4035	0
38	20240223	191400	424529370	4035	4035	4035	4035	0
39	20240223	191300	424529370	4035	4035	4035	4035	0
40	20240223	191200	424529370	4035	4035	4035	4035	0
41	20240223	191100	424529370	4035	4035	4035	4035	0
42	20240223	191000	424529370	4035	4035	4035	4035	0
43	20240223	190900	424529370	4035	4035	4035	4035	0
44	20240223	190800	424529370	4035	4035	4035	4035	0
45	20240223	190700	424529370	4035	4035	4035	4035	0
46	20240223	190600	424529370	4035	4035	4035	4035	0
47	20240223	190500	424529370	4035	4035	4035	4035	0
48	20240223	190400	424529370	4035	4035	4035	4035	0
49	20240223	190300	424529370	4035	4035	4035	4035	0
50	20240223	190200	424529370	4035	4035	4035	4035	0
51	20240223	190100	424529370	4035	4035	4035	4035	0
52	20240223	190000	424529370	4035	4035	4035	4035	0
53	20240223	185900	424529370	4035	4035	4035	4035	0
54	20240223	185800	424529370	4035	4035	4035	4035	0
55	20240223	185700	424529370	4035	4035	4035	4035	0
56	20240223	185600	424529370	4035	4035	4035	4035	0
57	20240223	185500	424529370	4035	4035	4035	4035	0
58	20240223	185400	424529370	4035	4035	4035	4035	0
59	20240223	185300	424529370	4035	4035	4035	4035	0
60	20240223	185200	424529370	4035	4035	4035	4035	0
61	20240223	185100	424529370	4035	4035	4035	4035	0
62	20240223	185000	424529370	4035	4035	4035	4035	2673
63	20240223	184900	424529370	4035	4035	4035	4035	0
64	20240223	184800	424529370	4035	4035	4035	4035	0
65	20240223	184700	424529370	4035	4035	4035	4035	0
66	20240223	184600	424529370	4035	4035	4035	4035	0
67	20240223	184500	424529370	4035	4035	4035	4035	0
68	20240223	184400	424529370	4035	4035	4035	4035	0
69	20240223	184300	424529370	4035	4035	4035	4035	0
70	20240223	184200	424529370	4035	4035	4035	4035	0
71	20240223	184100	424529370	4035	4035	4035	4035	0
72	20240223	184000	424529370	4035	4035	4035	4035	0
73	20240223	183900	424529370	4035	4035	4035	4035	0
74	20240223	183800	424529370	4035	4035	4035	4035	0
75	20240223	183700	424529370	4035	4035	4035	4035	0
76	20240223	183600	424529370	4035	4035	4035	4035	0
77	20240223	183500	424529370	4035	4035	4035	4035	0
78	20240223	183400	424529370	4035	4035	4035	4035	0
79	20240223	183300	424529370	4035	4035	4035	4035	0
80	20240223	183200	424529370	4035	4035	4035	4035	0
81	20240223	183100	424529370	4035	4035	4035	4035	0
82	20240223	183000	424529370	4035	4035	4035	4035	0
83	20240223	182900	424529370	4035	4035	4035	4035	0
84	20240223	182800	424529370	4035	4035	4035	4035	0
85	20240223	182700	424529370	4035	4035	4035	4035	0
86	20240223	182600	424529370	4035	4035	4035	4035	0
87	20240223	182500	424529370	4035	4035	4035	4035	0
88	20240223	182400	424529370	4035	4035	4035	4035	0
89	20240223	182300	424529370	4035	4035	4035	4035	0
90	20240223	182200	424529370	4035	4035	4035	4035	0
91	20240223	182100	424529370	4035	4035	4035	4035	0
92	20240223	182000	424529370	4035	4035	4035	4035	2673
93	20240223	181900	424529370	4035	4035	4035	4035	0
94	20240223	181800	424529370	4035	4035	4035	4035	0
95	20240223	181700	424529370	4035	4035	4035	4035	0
96	20240223	181600	424529370	4035	4035	4035	4035	0
97	20240223	181500	424529370	4035	4035	4035	4035	0
98	20240223	181400	424529370	4035	4035	4035	4035	0
99	20240223	181300	424529370	4035	4035	4035	4035	0
100	20240223	181200	424529370	4035	4035	4035	4035	0
101	20240223	181100	424529370	4035	4035	4035	4035	0
102	20240223	181000	424529370	4035	4035	4035	4035	0
103	20240223	180900	424529370	4035	4035	4035	4035	0
104	20240223	180800	424529370	4035	4035	4035	4035	0
105	20240223	180700	424529370	4035	4035	4035	4035	0
106	20240223	180600	424529370	4035	4035	4035	4035	0
107	20240223	180500	424529370	4035	4035	4035	4035	0
108	20240223	180400	424529370	4035	4035	4035	4035	0
109	20240223	180300	424529370	4035	4035	4035	4035	0
110	20240223	180200	424529370	4035	4035	4035	4035	0
111	20240223	180100	424529370	4035	4035	4035	4035	0
112	20240223	180000	424529370	4035	4035	4035	4035	0
113	20240223	175900	424529370	4035	4035	4035	4035	0
114	20240223	175800	424529370	4035	4035	4035	4035	0
115	20240223	175700	424529370	4035	4035	4035	4035	0
116	20240223	175600	424529370	4035	4035	4035	4035	0
117	20240223	175500	424529370	4035	4035	4035	4035	0
118	20240223	175400	424529370	4035	4035	4035	4035	0
119	20240223	175300	424529370	4035	4035	4035	4035	0
120	20240223	175200	424529370	4035	4035	4035	4035	0
121	20240223	175100	424529370	4035	4035	4035	4035	0
122	20240223	175000	424529370	4035	4035	4035	4035	2673
123	20240223	174900	424529370	4035	4035	4035	4035	0
124	20240223	174800	424529370	4035	4035	4035	4035	0
125	20240223	174700	424529370	4035	4035	4035	4035	0
126	20240223	174600	424529370	4035	4035	4035	4035	0
127	20240223	174500	424529370	4035	4035	4035	4035	0
128	20240223	174400	424529370	4035	4035	4035	4035	0
129	20240223	174300	424529370	4035	4035	4035	4035	0
130	20240223	174200	424529370	4035	4035	4035	4035	0
131	20240223	174100	424529370	4035	4035	4035	4035	0
132	20240223	174000	424529370	4035	4035	4035	4035	0
133	20240223	173900	424529370	4035	4035	4035	4035	0
134	20240223	173800	424529370	4035	4035	4035	4035	0
135	20240223	173700	424529370	4035	4035	4035	4035	0
136	20240223	173600	424529370	4035	4035	4035	4035	0
137	20240223	173500	424529370	4035	4035	4035	4035	0
138	20240223	173400	424529370	4035	4035	4035	4035	0
139	20240223	173300	424529370	4035	4035	4035	4035	0
140	20240223	173200	424529370	4035	4035	4035	4035	0
141	20240223	173100	424529370	4035	4035	4035	4035	0
142	20240223	173000	424529370	4035	4035	4035	4035	0
143	20240223	172900	424529370	4035	4035	4035	4035	0
144	20240223	172800	424529370	4035	4035	4035	4035	0
145	20240223	172700	424529370	4035	4035	4035	4035	0
146	20240223	172600	424529370	4035	4035	4035	4035	0
147	20240223	172500	424529370	4035	4035	4035	4035	0
148	20240223	172400	424529370	4035	4035	4035	4035	0
149	20240223	172300	424529370	4035	4035	4035	4035	0
150	20240223	172200	424529370	4035	4035	4035	4035	0
151	20240223	172100	424529370	4035	4035	4035	4035	0
152	20240223	172000	424529370	4035	4035	4035	4035	2673
153	20240223	171900	424529370	4035	4035	4035	4035	0
154	20240223	171800	424529370	4035	4035	4035	4035	0
155	20240223	171700	424529370	4035	4035	4035	4035	0
156	20240223	171600	424529370	4035	4035	4035	4035	0
157	20240223	171500	424529370	4035	4035	4035	4035	0
158	20240223	171400	424529370	4035	4035	4035	4035	0
159	20240223	171300	424529370	4035	4035	4035	4035	0
160	20240223	171200	424529370	4035	4035	4035	4035	0
161	20240223	171100	424529370	4035	4035	4035	4035	0
162	20240223	171000	424529370	4035	4035	4035	4035	0
163	20240223	170900	424529370	4035	4035	4035	4035	0
164	20240223	170800	424529370	4035	4035	4035	4035	0
165	20240223	170700	424529370	4035	4035	4035	4035	0
166	20240223	170600	424529370	4035	4035	4035	4035	0
167	20240223	170500	424529370	4035	4035	4035	4035	0
168	20240223	170400	424529370	4035	4035	4035	4035	0
169	20240223	170300	424529370	4035	4035	4035	4035	0
170	20240223	170200	424529370	4035	4035	4035	4035	0
171	20240223	170100	424529370	4035	4035	4035	4035	0
172	20240223	170000	424529370	4035	4035	4035	4035	0
173	20240223	165900	424529370	4035	4035	4035	4035	0
174	20240223	165800	424529370	4035	4035	4035	4035	0
175	20240223	165700	424529370	4035	4035	4035	4035	0
176	20240223	165600	424529370	4035	4035	4035	4035	0
177	20240223	165500	424529370	4035	4035	4035	4035	0
178	20240223	165400	424529370	4035	4035	4035	4035	0
179	20240223	165300	424529370	4035	4035	4035	4035	0
180	20240223	165200	424529370	4035	4035	4035	4035	0
181	20240223	165100	424529370	4035	4035	4035	4035	0
182	20240223	165000	424529370	4035	4035	4035	4035	2673
183	20240223	164900	424529370	4035	4035	4035	4035	0
184	20240223	164800	424529370	4035	4035	4035	4035	0
185	20240223	164700	424529370	4035	4035	4035	4035	0
186	20240223	164600	424529370	4035	4035	4035	4035	0
187	20240223	164500	424529370	4035	4035	4035	4035	0
188	20240223	164400	424529370	4035	4035	4035	4035	0
189	20240223	164300	424529370	4035	4035	4035	4035	0
190	20240223	164200	424529370	4035	4035	4035	4035	0
191	20240223	164100	424529370	4035	4035	4035	4035	0
192	20240223	164000	424529370	4035	4035	4035	4035	0
193	20240223	163900	424529370	4035	4035	4035	4035	0
194	20240223	163800	424529370	4035	4035	4035	4035	0
195	20240223	163700	424529370	4035	4035	4035	4035	0
196	20240223	163600	424529370	4035	4035	4035	4035	0
197	20240223	163500	424529370	4035	4035	4035	4035	0
198	20240223	163400	424529370	4035	4035	4035	4035	0
199	20240223	163300	424529370	4035	4035	4035	4035	0
200	20240223	163200	424529370	4035	4035	4035	4035	0
201	20240223	163100	424529370	4035	4035	4035	4035	0
202	20240223	163000	424529370	4035	4035	4035	4035	0
203	20240223	162900	424529370	4035	4035	4035	4035	0
204	20240223	162800	424529370	4035	4035	4035	4035	0
205	20240223	162700	424529370	4035	4035	4035	4035	0
206	20240223	162600	424529370	4035	4035	4035	4035	0
207	20240223	162500	424529370	4035	4035	4035	4035	0
208	20240223	162400	424529370	4035	4035	4035	4035	0
209	20240223	162300	424529370	4035	4035	4035	4035	0
210	20240223	162200	424529370	4035	4035	4035	4035	0
211	20240223	162100	424529370	4035	4035	4035	4035	0
212	20240223	162000	424529370	4035	4035	4035	4035	2673
213	20240223	161900	424529370	4035	4035	4035	4035	0
214	20240223	161800	424529370	4035	4035	4035	4035	0
215	20240223	161700	424529370	4035	4035	4035	4035	0
216	20240223	161600	424529370	4035	4035	4035	4035	0
217	20240223	161500	424529370	4035	4035	4035	4035	0
218	20240223	161400	424529370	4035	4035	4035	4035	0
219	20240223	161300	424529370	4035	4035	4035	4035	0
220	20240223	161200	424529370	4035	4035	4035	4035	0
221	20240223	161100	424529370	4035	4035	4035	4035	0
222	20240223	161000	424529370	4035	4035	4035	4035	0
223	20240223	160900	424529370	4035	4035	4035	4035	0
224	20240223	160800	424529370	4035	4035	4035	4035	0
225	20240223	160700	424529370	4035	4035	4035	4035	0
226	20240223	160600	424529370	4035	4035	4035	4035	0
227	20240223	160500	424529370	4035	4035	4035	4035	0
228	20240223	160400	424529370	4035	4035	4035	4035	0
229	20240223	160300	424529370	4035	4035	4035	4035	0
230	20240223	160200	424529370	4035	4035	4035	4035	0
231	20240223	160100	424529370	4035	4035	4035	4035	0
232	20240223	160000	424529370	4035	4035	4035	4035	0
233	20240223	155900	424529370	4035	4035	4035	4035	0
234	20240223	155800	424529370	4035	4035	4035	4035	0
235	20240223	155700	424529370	4035	4035	4035	4035	0
236	20240223	155600	424529370	4035	4035	4035	4035	0
237	20240223	155500	424529370	4035	4035	4035	4035	0
238	20240223	155400	424529370	4035	4035	4035	4035	0
239	20240223	155300	424529370	4035	4035	4035	4035	0
240	20240223	155200	424529370	4035	4035	4035	4035	0
241	20240223	155100	424529370	4035	4035	4035	4035	0
242	20240223	155000	424529370	4035	4035	4035	4035	2673
243	20240223	154900	424529370	4035	4035	4035	4035	0
244	20240223	154800	424529370	4035	4035	4035	4035	0
245	20240223	154700	424529370	4035	4035	4035	4035	0
246	20240223	154600	424529370	4035	4035	4035	4035	0
247	20240223	154500	424529370	4035	4035	4035	4035	0
248	20240223	154400	424529370	4035	4035	4035	4035	0
249	20240223	154300	424529370	4035	4035	4035	4035	0
250	20240223	154200	424529370	4035	4035	4035	4035	0
251	20240223	154100	424529370	4035	4035	4035	4035	0
252	20240223	154000	424529370	4035	4035	4035	4035	0
253	20240223	153900	424529370	4035	4035	4035	4035	0
254	20240223	153800	424529370	4035	4035	4035	4035	0
255	20240223	153700	424529370	4035	4035	4035	4035	0
256	20240223	153600	424529370	4035	4035	4035	4035	0
257	20240223	153500	424529370	4035	4035	4035	4035	0
258	20240223	153400	424529370	4035	4035	4035	4035	0
259	20240223	153300	424529370	4035	4035	4035	4035	0
260	20240223	153200	424529370	4035	4035	4035	4035	0
261	20240223	153100	424529370	4035	4035	4035	4035	0
262	20240223	153000	424529370	4035	4035	4035	4035	2673
263	20240223	152900	413743815	4040	4040	4040	4040	0
264	20240223	152800	413743815	4040	4040	4040	4040	0
265	20240223	152700	413743815	4040	4040	4040	4040	0
266	20240223	152600	413743815	4040	4040	4040	4040	0
267	20240223	152500	413743815	4040	4040	4040	4040	0
268	20240223	152400	413743815	4040	4040	4040	4040	0
269	20240223	152300	413743815	4040	4040	4040	4040	0
270	20240223	152200	413743815	4040	4040	4040	4040	0
271	20240223	152100	413743815	4040	4040	4040	4040	0
272	20240223	152000	413743815	4040	4040	4040	4040	0
273	20240223	151900	413743815	4040	4040	4045	4035	2313
274	20240223	151800	404400315	4050	4045	4055	4045	26
275	20240223	151700	404295085	4060	4055	4060	4055	73
276	20240223	151600	403999060	4050	4045	4055	4045	155
277	20240223	151500	403371345	4050	4045	4050	4040	216
278	20240223	151400	402497670	4040	4040	4040	4040	3054
279	20240223	151300	390159510	4045	4040	4045	4040	296
280	20240223	151200	388963605	4050	4050	4050	4035	933
281	20240223	151100	385194470	4050	4050	4050	4050	0
282	20240223	151000	385194470	4050	4040	4050	4040	87
283	20240223	150900	384842830	4050	4050	4050	4050	0
284	20240223	150800	384842830	4050	4045	4050	4040	278
285	20240223	150700	383718675	4045	4045	4050	4045	7
286	20240223	150600	383690335	4045	4045	4050	4045	29
287	20240223	150500	383573015	4055	4055	4055	4055	50
288	20240223	150400	383370265	4055	4045	4055	4035	328
289	20240223	150300	382045435	4055	4055	4055	4055	0
290	20240223	150200	382045435	4055	4050	4055	4050	10
291	20240223	150100	382004915	4050	4045	4050	4045	12
292	20240223	150000	381956355	4040	4040	4055	4040	70
293	20240223	145900	381673435	4055	4050	4055	4040	139
294	20240223	145800	381110490	4050	4050	4060	4050	118
295	20240223	145700	380632490	4045	4040	4045	4040	778
296	20240223	145600	377485610	4045	4040	4045	4040	30
297	20240223	145500	377364385	4045	4035	4045	4035	40
298	20240223	145400	377202635	4035	4045	4045	4035	841
299	20240223	145300	373809070	4035	4040	4040	4035	11
300	20240223	145200	373764660	4045	4045	4045	4040	57
301	20240223	145100	373534120	4035	4040	4045	4035	2431
302	20240223	145000	363722575	4040	4040	4040	4040	440
303	20240223	144900	361944975	4045	4045	4045	4045	100
304	20240223	144800	361540475	4040	4040	4040	4040	1
305	20240223	144700	361536435	4045	4045	4045	4045	0
306	20240223	144600	361536435	4045	4045	4045	4045	40
307	20240223	144500	361374635	4045	4045	4045	4045	0
308	20240223	144400	361374635	4045	4045	4045	4045	50
309	20240223	144300	361172385	4045	4045	4045	4045	5
310	20240223	144200	361152160	4040	4040	4040	4040	1098
311	20240223	144100	356716240	4040	4050	4050	4040	20
312	20240223	144000	356635290	4045	4045	4045	4045	8
313	20240223	143900	356602930	4040	4040	4040	4040	10
314	20240223	143800	356562530	4040	4040	4040	4040	1
315	20240223	143700	356558490	4040	4040	4040	4040	0
316	20240223	143600	356558490	4040	4045	4045	4040	319
317	20240223	143500	355269260	4045	4045	4045	4045	0
318	20240223	143400	355269260	4045	4045	4045	4045	0
319	20240223	143300	355269260	4045	4045	4045	4045	0
320	20240223	143200	355269260	4045	4045	4045	4045	237
321	20240223	143100	354310595	4060	4060	4060	4060	10
322	20240223	143000	354269995	4060	4060	4060	4060	1
323	20240223	142900	354265935	4055	4060	4060	4055	16
324	20240223	142800	354200980	4060	4045	4060	4045	130
325	20240223	142700	353675115	4060	4060	4060	4060	1
326	20240223	142600	353671055	4055	4055	4055	4055	0
327	20240223	142500	353671055	4055	4055	4055	4055	50
328	20240223	142400	353468305	4060	4060	4060	4060	0
329	20240223	142300	353468305	4060	4060	4060	4060	0
330	20240223	142200	353468305	4060	4060	4060	4060	0
331	20240223	142100	353468305	4060	4060	4060	4060	0
332	20240223	142000	353468305	4060	4060	4060	4060	0
333	20240223	141900	353468305	4060	4060	4060	4060	10
334	20240223	141800	353427705	4045	4045	4045	4045	0
335	20240223	141700	353427705	4045	4060	4060	4045	1351
336	20240223	141600	347962805	4050	4045	4050	4045	8
337	20240223	141500	347930430	4045	4045	4045	4045	0
338	20240223	141400	347930430	4045	4045	4045	4045	0
339	20240223	141300	347930430	4045	4045	4045	4045	0
340	20240223	141200	347930430	4045	4045	4045	4045	0
341	20240223	141100	347930430	4045	4045	4045	4045	0
342	20240223	141000	347930430	4045	4045	4045	4045	0
343	20240223	140900	347930430	4045	4045	4045	4045	0
344	20240223	140800	347930430	4045	4050	4050	4045	1125
345	20240223	140700	343374380	4060	4060	4060	4060	0
346	20240223	140600	343374380	4060	4060	4060	4060	0
347	20240223	140500	343374380	4060	4060	4060	4060	5
348	20240223	140400	343354080	4050	4050	4050	4050	0
349	20240223	140300	343354080	4050	4050	4050	4050	0
350	20240223	140200	343354080	4050	4050	4050	4050	0
351	20240223	140100	343354080	4050	4050	4050	4050	287
352	20240223	140000	342191730	4060	4060	4060	4060	0
353	20240223	135900	342191730	4060	4060	4060	4060	0
354	20240223	135800	342191730	4060	4060	4060	4060	0
355	20240223	135700	342191730	4060	4050	4060	4050	6
356	20240223	135600	342167420	4055	4055	4055	4055	1
357	20240223	135500	342163365	4055	4055	4055	4055	0
358	20240223	135400	342163365	4055	4055	4055	4055	1
359	20240223	135300	342159310	4055	4055	4055	4055	0
360	20240223	135200	342159310	4055	4055	4055	4055	0
361	20240223	135100	342159310	4055	4045	4055	4045	14
362	20240223	135000	342102610	4045	4045	4045	4045	4
363	20240223	134900	342086430	4045	4045	4045	4045	4
364	20240223	134800	342070250	4045	4045	4045	4045	1
365	20240223	134700	342066205	4045	4050	4050	4045	80
366	20240223	134600	341742600	4045	4050	4050	4045	63
367	20240223	134500	341487525	4065	4065	4065	4065	0
368	20240223	134400	341487525	4065	4065	4065	4065	0
369	20240223	134300	341487525	4065	4065	4065	4065	0
370	20240223	134200	341487525	4065	4065	4065	4065	0
371	20240223	134100	341487525	4065	4060	4065	4060	51
372	20240223	134000	341280460	4065	4050	4065	4050	2
373	20240223	133900	341272345	4050	4050	4050	4050	0
374	20240223	133800	341272345	4050	4050	4050	4050	0
375	20240223	133700	341272345	4050	4035	4050	4035	425
376	20240223	133600	339557455	4030	4040	4050	4030	5404
377	20240223	133500	317753870	4040	4060	4060	4040	9190
378	20240223	133400	280560305	4060	4060	4060	4060	0
379	20240223	133300	280560305	4060	4060	4060	4060	180
380	20240223	133200	279829505	4070	4070	4070	4070	0
381	20240223	133100	279829505	4070	4070	4070	4070	0
382	20240223	133000	279829505	4070	4070	4070	4070	0
383	20240223	132900	279829505	4070	4070	4070	4070	0
384	20240223	132800	279829505	4070	4070	4070	4070	0
385	20240223	132700	279829505	4070	4070	4070	4070	0
386	20240223	132600	279829505	4070	4070	4070	4070	90
387	20240223	132500	279463205	4070	4070	4070	4070	0
388	20240223	132400	279463205	4070	4070	4070	4070	0
389	20240223	132300	279463205	4070	4070	4070	4070	0
390	20240223	132200	279463205	4070	4070	4070	4070	0
391	20240223	132100	279463205	4070	4070	4070	4070	10
392	20240223	132000	279422505	4070	4070	4070	4070	1
393	20240223	131900	279418435	4070	4070	4070	4070	0
394	20240223	131800	279418435	4070	4065	4070	4060	13
395	20240223	131700	279365625	4065	4065	4065	4065	0
396	20240223	131600	279365625	4065	4055	4065	4055	143
397	20240223	131500	278785745	4055	4060	4060	4050	2207
398	20240223	131400	269836515	4065	4065	4065	4065	0
399	20240223	131300	269836515	4065	4065	4065	4065	210
400	20240223	131200	268982865	4060	4060	4065	4060	9
401	20240223	131100	268946305	4060	4060	4060	4060	3
402	20240223	131000	268934125	4060	4060	4060	4060	12
403	20240223	130900	268885405	4055	4060	4060	4055	2336
404	20240223	130800	259406030	4065	4065	4065	4065	20
405	20240223	130700	259324730	4065	4065	4065	4065	0
406	20240223	130600	259324730	4065	4065	4065	4065	21
407	20240223	130500	259239365	4065	4065	4065	4065	0
408	20240223	130400	259239365	4065	4065	4065	4065	0
409	20240223	130300	259239365	4065	4065	4065	4065	8
410	20240223	130200	259206845	4075	4075	4075	4075	0
411	20240223	130100	259206845	4075	4075	4075	4075	0
412	20240223	130000	259206845	4075	4065	4075	4060	22
413	20240223	125900	259117460	4070	4070	4070	4070	1
414	20240223	125800	259113390	4060	4065	4065	4060	178
415	20240223	125700	258390660	4060	4060	4060	4060	407
416	20240223	125600	256738240	4070	4070	4070	4070	1
417	20240223	125500	256734170	4060	4060	4060	4060	0
418	20240223	125400	256734170	4060	4065	4065	4060	1714
419	20240223	125300	249774880	4065	4065	4065	4065	10
420	20240223	125200	249734230	4070	4070	4070	4070	0
421	20240223	125100	249734230	4070	4070	4070	4070	0
422	20240223	125000	249734230	4070	4070	4070	4070	0
423	20240223	124900	249734230	4070	4065	4070	4065	844
424	20240223	124800	246303350	4065	4065	4065	4060	797
425	20240223	124700	243063930	4065	4065	4065	4065	0
426	20240223	124600	243063930	4065	4065	4065	4065	3
427	20240223	124500	243051735	4070	4060	4070	4060	44
428	20240223	124400	242873085	4065	4065	4065	4065	301
429	20240223	124300	241649520	4065	4065	4065	4065	0
430	20240223	124200	241649520	4065	4065	4065	4065	0
431	20240223	124100	241649520	4065	4065	4065	4065	2
432	20240223	124000	241641390	4075	4065	4075	4065	3
433	20240223	123900	241629175	4075	4060	4075	4060	1704
434	20240223	123800	234710905	4065	4065	4065	4065	11
435	20240223	123700	234666190	4080	4080	4080	4080	0
436	20240223	123600	234666190	4080	4080	4080	4080	0
437	20240223	123500	234666190	4080	4070	4080	4070	6
438	20240223	123400	234641760	4070	4070	4080	4070	7
439	20240223	123300	234613260	4080	4080	4080	4080	0
440	20240223	123200	234613260	4080	4080	4080	4075	19
441	20240223	123100	234535745	4075	4060	4080	4060	144
442	20240223	123000	233950290	4065	4065	4065	4065	8
443	20240223	122900	233917770	4065	4065	4065	4065	1
444	20240223	122800	233913705	4065	4065	4065	4065	1282
445	20240223	122700	228702375	4070	4070	4070	4070	100
446	20240223	122600	228295375	4080	4065	4080	4065	115
447	20240223	122500	227827675	4080	4065	4080	4065	402
448	20240223	122400	226193515	4070	4070	4070	4070	18
449	20240223	122300	226120255	4070	4070	4070	4070	0
450	20240223	122200	226120255	4070	4070	4070	4070	446
451	20240223	122100	224305035	4085	4085	4085	4085	0
452	20240223	122000	224305035	4085	4085	4085	4085	0
453	20240223	121900	224305035	4085	4085	4085	4085	0
454	20240223	121800	224305035	4085	4085	4085	4085	0
455	20240223	121700	224305035	4085	4070	4085	4070	14
456	20240223	121600	224247955	4070	4070	4070	4070	172
457	20240223	121500	223547915	4085	4085	4085	4085	0
458	20240223	121400	223547915	4085	4085	4085	4085	0
459	20240223	121300	223547915	4085	4085	4085	4085	2
460	20240223	121200	223539745	4085	4085	4085	4085	24
461	20240223	121100	223441705	4085	4085	4085	4085	0
462	20240223	121000	223441705	4085	4085	4085	4085	0
463	20240223	120900	223441705	4085	4085	4085	4085	1
464	20240223	120800	223437620	4080	4065	4085	4065	15
465	20240223	120700	223376490	4065	4080	4080	4065	8
466	20240223	120600	223343865	4065	4065	4065	4065	7
467	20240223	120500	223315410	4065	4065	4065	4065	0
468	20240223	120400	223315410	4065	4065	4065	4065	5
469	20240223	120300	223295085	4065	4065	4065	4065	200
470	20240223	120200	222482085	4065	4065	4065	4065	0
471	20240223	120100	222482085	4065	4065	4065	4065	4
472	20240223	120000	222465825	4065	4065	4065	4065	0
473	20240223	115900	222465825	4065	4065	4065	4065	0
474	20240223	115800	222465825	4065	4065	4065	4065	0
475	20240223	115700	222465825	4065	4065	4065	4065	0
476	20240223	115600	222465825	4065	4065	4065	4065	0
477	20240223	115500	222465825	4065	4065	4065	4065	199
478	20240223	115400	221656890	4065	4065	4085	4065	6
479	20240223	115300	221632420	4075	4075	4075	4075	1
480	20240223	115200	221628345	4075	4075	4075	4075	0
481	20240223	115100	221628345	4075	4075	4075	4075	0
482	20240223	115000	221628345	4075	4065	4075	4065	430
483	20240223	114900	219880385	4065	4065	4065	4065	0
484	20240223	114800	219880385	4065	4065	4065	4065	0
485	20240223	114700	219880385	4065	4065	4065	4065	0
486	20240223	114600	219880385	4065	4065	4065	4065	0
487	20240223	114500	219880385	4065	4065	4065	4065	0
488	20240223	114400	219880385	4065	4065	4065	4065	0
489	20240223	114300	219880385	4065	4065	4065	4065	0
490	20240223	114200	219880385	4065	4065	4065	4065	0
491	20240223	114100	219880385	4065	4065	4065	4065	0
492	20240223	114000	219880385	4065	4065	4065	4065	0
493	20240223	113900	219880385	4065	4065	4065	4065	164
494	20240223	113800	219213725	4065	4065	4065	4065	0
495	20240223	113700	219213725	4065	4065	4065	4065	0
496	20240223	113600	219213725	4065	4065	4065	4065	8
497	20240223	113500	219181205	4060	4065	4065	4060	395
498	20240223	113400	217577500	4060	4060	4060	4060	0
499	20240223	113300	217577500	4060	4060	4060	4060	0
500	20240223	113200	217577500	4060	4060	4060	4060	0
501	20240223	113100	217577500	4060	4060	4060	4060	0
502	20240223	113000	217577500	4060	4065	4065	4060	30
503	20240223	112900	217455630	4060	4060	4060	4060	0
504	20240223	112800	217455630	4060	4060	4060	4060	0
505	20240223	112700	217455630	4060	4060	4060	4060	0
506	20240223	112600	217455630	4060	4070	4070	4060	1000
507	20240223	112500	213392185	4080	4080	4080	4080	0
508	20240223	112400	213392185	4080	4080	4080	4080	449
509	20240223	112300	211560265	4075	4075	4075	4075	9
510	20240223	112200	211523590	4070	4090	4090	4070	31
511	20240223	112100	211397000	4090	4090	4090	4090	0
512	20240223	112000	211397000	4090	4090	4090	4090	0
513	20240223	111900	211397000	4090	4075	4090	4075	505
514	20240223	111800	209339050	4090	4090	4090	4090	0
515	20240223	111700	209339050	4090	4090	4090	4090	1
516	20240223	111600	209334960	4080	4080	4080	4080	5
517	20240223	111500	209314560	4090	4085	4090	4085	21
518	20240223	111400	209228765	4095	4085	4095	4085	5
519	20240223	111300	209208305	4080	4080	4080	4080	1025
520	20240223	111200	205026305	4080	4080	4080	4080	4
521	20240223	111100	205009985	4080	4080	4080	4080	1
522	20240223	111000	205005905	4080	4080	4080	4080	0
523	20240223	110900	205005905	4080	4080	4080	4065	34
524	20240223	110800	204867350	4085	4085	4085	4085	0
525	20240223	110700	204867350	4085	4075	4085	4055	4813
526	20240223	110600	185330380	4090	4090	4090	4065	40
527	20240223	110500	185166805	4070	4070	4070	4070	39
528	20240223	110400	185008075	4090	4070	4090	4070	101
529	20240223	110300	184596985	4070	4070	4070	4070	12
530	20240223	110200	184548145	4095	4095	4095	4095	12
531	20240223	110100	184499005	4090	4090	4090	4090	0
532	20240223	110000	184499005	4090	4090	4090	4090	1
533	20240223	105900	184494915	4100	4095	4100	4095	5
534	20240223	105800	184474425	4070	4075	4090	4070	17
535	20240223	105700	184405145	4090	4090	4090	4090	635
536	20240223	105600	181807995	4090	4080	4090	4080	13
537	20240223	105500	181754905	4095	4080	4095	4075	510
538	20240223	105400	179669635	4065	4075	4080	4065	1222
539	20240223	105300	174700100	4075	4075	4075	4075	461
540	20240223	105200	172821525	4085	4085	4085	4085	11
541	20240223	105100	172776590	4095	4095	4095	4095	0
542	20240223	105000	172776590	4095	4095	4095	4095	3
543	20240223	104900	172764305	4090	4090	4090	4090	1
544	20240223	104800	172760215	4095	4095	4095	4095	0
545	20240223	104700	172760215	4095	4095	4095	4075	3
546	20240223	104600	172747950	4075	4075	4075	4075	62
547	20240223	104500	172495300	4070	4070	4070	4070	22
548	20240223	104400	172405760	4100	4100	4100	4100	0
549	20240223	104300	172405760	4100	4100	4100	4100	0
550	20240223	104200	172405760	4100	4095	4100	4095	25
551	20240223	104100	172303355	4100	4100	4100	4100	15
552	20240223	104000	172241855	4100	4075	4100	4070	702
553	20240223	103900	169380615	4070	4090	4090	4070	2000
554	20240223	103800	161236120	4105	4105	4105	4105	0
555	20240223	103700	161236120	4105	4105	4105	4105	0
556	20240223	103600	161236120	4105	4105	4105	4105	0
557	20240223	103500	161236120	4105	4105	4105	4105	121
558	20240223	103400	160739415	4105	4105	4105	4105	6
559	20240223	103300	160714785	4100	4100	4100	4090	161
560	20240223	103200	160054745	4100	4100	4100	4100	0
561	20240223	103100	160054745	4100	4100	4100	4100	0
562	20240223	103000	160054745	4100	4100	4100	4100	0
563	20240223	102900	160054745	4100	4100	4100	4100	15
564	20240223	102800	159993245	4085	4090	4100	4085	518
565	20240223	102700	157870085	4095	4095	4095	4095	12
566	20240223	102600	157820945	4100	4100	4100	4100	0
567	20240223	102500	157820945	4100	4100	4100	4100	0
568	20240223	102400	157820945	4100	4100	4100	4100	8
569	20240223	102300	157788145	4100	4100	4100	4100	0
570	20240223	102200	157788145	4100	4100	4100	4100	0
571	20240223	102100	157788145	4100	4100	4100	4100	0
572	20240223	102000	157788145	4100	4100	4100	4100	0
573	20240223	101900	157788145	4100	4100	4100	4100	1
574	20240223	101800	157784045	4100	4100	4100	4100	0
575	20240223	101700	157784045	4100	4095	4100	4095	15
576	20240223	101600	157722550	4095	4095	4095	4095	267
577	20240223	101500	156629185	4095	4095	4095	4095	21
578	20240223	101400	156543190	4090	4095	4095	4085	92
579	20240223	101300	156166925	4095	4095	4095	4095	0
580	20240223	101200	156166925	4095	4095	4095	4095	100
581	20240223	101100	155757425	4095	4095	4095	4095	0
582	20240223	101000	155757425	4095	4095	4095	4095	0
583	20240223	100900	155757425	4095	4095	4095	4095	4
584	20240223	100800	155741045	4095	4095	4095	4095	100
585	20240223	100700	155331545	4100	4090	4100	4080	1418
586	20240223	100600	149540045	4080	4100	4100	4080	34
587	20240223	100500	149400755	4105	4085	4105	4085	403
588	20240223	100400	147749180	4090	4080	4090	4080	14
589	20240223	100300	147691935	4075	4070	4075	4070	15
590	20240223	100200	147630875	4070	4070	4070	4070	19
591	20240223	100100	147553545	4070	4070	4070	4070	123
592	20240223	100000	147052935	4070	4075	4075	4070	412
593	20240223	095900	145376060	4085	4085	4085	4085	0
594	20240223	095800	145376060	4085	4085	4085	4085	0
595	20240223	095700	145376060	4085	4085	4085	4085	0
596	20240223	095600	145376060	4085	4085	4085	4085	1
597	20240223	095500	145371975	4085	4070	4085	4070	24
598	20240223	095400	145274220	4085	4085	4085	4085	0
599	20240223	095300	145274220	4085	4085	4085	4085	0
600	20240223	095200	145274220	4085	4085	4085	4085	39
601	20240223	095100	145114905	4085	4075	4085	4075	20
602	20240223	095000	145033245	4075	4080	4080	4075	30
603	20240223	094900	144910990	4080	4080	4080	4080	0
604	20240223	094800	144910990	4080	4080	4080	4080	0
605	20240223	094700	144910990	4080	4075	4095	4075	751
606	20240223	094600	141844500	4075	4100	4100	4075	42
607	20240223	094500	141672650	4070	4100	4105	4070	518
608	20240223	094400	139561090	4105	4105	4105	4105	0
609	20240223	094300	139561090	4105	4105	4105	4105	10
610	20240223	094200	139520040	4120	4075	4125	4075	1543
611	20240223	094100	133203160	4065	4075	4075	4065	69
612	20240223	094000	132921995	4075	4075	4075	4075	0
613	20240223	093900	132921995	4075	4075	4075	4075	100
614	20240223	093800	132514495	4075	4075	4075	4075	684
615	20240223	093700	129727195	4075	4075	4075	4055	2209
616	20240223	093600	120759075	4065	4065	4065	4065	559
617	20240223	093500	118486740	4075	4075	4075	4065	271
618	20240223	093400	117383615	4075	4075	4075	4075	200
619	20240223	093300	116568615	4065	4080	4080	4065	212
620	20240223	093200	115706745	4075	4065	4075	4065	11
621	20240223	093100	115661980	4075	4075	4075	4075	3
622	20240223	093000	115649755	4075	4075	4075	4075	0
623	20240223	092900	115649755	4075	4060	4080	4060	623
624	20240223	092800	113115295	4065	4060	4085	4060	1564
625	20240223	092700	106761485	4085	4085	4085	4085	10
626	20240223	092600	106720635	4065	4065	4065	4065	1564
627	20240223	092500	100362975	4075	4080	4080	4075	131
628	20240223	092400	99829145	4070	4070	4070	4070	2325
629	20240223	092300	90366395	4065	4065	4065	4065	426
630	20240223	092200	88634705	4065	4070	4070	4060	2607
631	20240223	092100	78036670	4070	4085	4085	4070	502
632	20240223	092000	75993515	4070	4090	4090	4070	63
633	20240223	091900	75735885	4090	4065	4090	4065	5
634	20240223	091800	75715505	4070	4070	4070	4060	797
635	20240223	091700	72475170	4070	4070	4070	4070	200
636	20240223	091600	71661170	4125	4070	4125	4060	2898
637	20240223	091500	59831495	4075	4090	4090	4075	18
638	20240223	091400	59758115	4090	4085	4090	4075	807
639	20240223	091300	56469465	4095	4095	4095	4080	354
640	20240223	091200	55023595	4100	4085	4100	4080	304
641	20240223	091100	53782255	4085	4085	4090	4075	1919
642	20240223	091000	45949570	4080	4090	4090	4080	3626
643	20240223	090900	31151360	4100	4135	4135	4095	495
644	20240223	090800	29122140	4145	4080	4145	4075	1468
645	20240223	090700	23108520	4080	4090	4090	4080	730
646	20240223	090600	20126115	4090	4090	4090	4090	104
647	20240223	090500	19700755	4100	4100	4100	4090	1677
648	20240223	090400	12834185	4100	4100	4100	4100	0
649	20240223	090300	12834185	4100	4100	4100	4100	401
650	20240223	090200	11190085	4100	4100	4100	4100	192
651	20240223	090100	10402885	4100	4120	4120	4100	1624
652	20240223	090000	3734550	4120	4130	4130	4120	905