KissMeData/079960/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195000	499192180	19930	19930	19930	19930	1338
3	20240223	194900	499192180	19930	19930	19930	19930	0
4	20240223	194800	499192180	19930	19930	19930	19930	0
5	20240223	194700	499192180	19930	19930	19930	19930	0
6	20240223	194600	499192180	19930	19930	19930	19930	0
7	20240223	194500	499192180	19930	19930	19930	19930	0
8	20240223	194400	499192180	19930	19930	19930	19930	0
9	20240223	194300	499192180	19930	19930	19930	19930	0
10	20240223	194200	499192180	19930	19930	19930	19930	0
11	20240223	194100	499192180	19930	19930	19930	19930	0
12	20240223	194000	499192180	19930	19930	19930	19930	0
13	20240223	193900	499192180	19930	19930	19930	19930	0
14	20240223	193800	499192180	19930	19930	19930	19930	0
15	20240223	193700	499192180	19930	19930	19930	19930	0
16	20240223	193600	499192180	19930	19930	19930	19930	0
17	20240223	193500	499192180	19930	19930	19930	19930	0
18	20240223	193400	499192180	19930	19930	19930	19930	0
19	20240223	193300	499192180	19930	19930	19930	19930	0
20	20240223	193200	499192180	19930	19930	19930	19930	0
21	20240223	193100	499192180	19930	19930	19930	19930	0
22	20240223	193000	499192180	19930	19930	19930	19930	0
23	20240223	192900	499192180	19930	19930	19930	19930	0
24	20240223	192800	499192180	19930	19930	19930	19930	0
25	20240223	192700	499192180	19930	19930	19930	19930	0
26	20240223	192600	499192180	19930	19930	19930	19930	0
27	20240223	192500	499192180	19930	19930	19930	19930	0
28	20240223	192400	499192180	19930	19930	19930	19930	0
29	20240223	192300	499192180	19930	19930	19930	19930	0
30	20240223	192200	499192180	19930	19930	19930	19930	0
31	20240223	192100	499192180	19930	19930	19930	19930	0
32	20240223	192000	499192180	19930	19930	19930	19930	1338
33	20240223	191900	499192180	19930	19930	19930	19930	0
34	20240223	191800	499192180	19930	19930	19930	19930	0
35	20240223	191700	499192180	19930	19930	19930	19930	0
36	20240223	191600	499192180	19930	19930	19930	19930	0
37	20240223	191500	499192180	19930	19930	19930	19930	0
38	20240223	191400	499192180	19930	19930	19930	19930	0
39	20240223	191300	499192180	19930	19930	19930	19930	0
40	20240223	191200	499192180	19930	19930	19930	19930	0
41	20240223	191100	499192180	19930	19930	19930	19930	0
42	20240223	191000	499192180	19930	19930	19930	19930	0
43	20240223	190900	499192180	19930	19930	19930	19930	0
44	20240223	190800	499192180	19930	19930	19930	19930	0
45	20240223	190700	499192180	19930	19930	19930	19930	0
46	20240223	190600	499192180	19930	19930	19930	19930	0
47	20240223	190500	499192180	19930	19930	19930	19930	0
48	20240223	190400	499192180	19930	19930	19930	19930	0
49	20240223	190300	499192180	19930	19930	19930	19930	0
50	20240223	190200	499192180	19930	19930	19930	19930	0
51	20240223	190100	499192180	19930	19930	19930	19930	0
52	20240223	190000	499192180	19930	19930	19930	19930	0
53	20240223	185900	499192180	19930	19930	19930	19930	0
54	20240223	185800	499192180	19930	19930	19930	19930	0
55	20240223	185700	499192180	19930	19930	19930	19930	0
56	20240223	185600	499192180	19930	19930	19930	19930	0
57	20240223	185500	499192180	19930	19930	19930	19930	0
58	20240223	185400	499192180	19930	19930	19930	19930	0
59	20240223	185300	499192180	19930	19930	19930	19930	0
60	20240223	185200	499192180	19930	19930	19930	19930	0
61	20240223	185100	499192180	19930	19930	19930	19930	0
62	20240223	185000	499192180	19930	19930	19930	19930	1338
63	20240223	184900	499192180	19930	19930	19930	19930	0
64	20240223	184800	499192180	19930	19930	19930	19930	0
65	20240223	184700	499192180	19930	19930	19930	19930	0
66	20240223	184600	499192180	19930	19930	19930	19930	0
67	20240223	184500	499192180	19930	19930	19930	19930	0
68	20240223	184400	499192180	19930	19930	19930	19930	0
69	20240223	184300	499192180	19930	19930	19930	19930	0
70	20240223	184200	499192180	19930	19930	19930	19930	0
71	20240223	184100	499192180	19930	19930	19930	19930	0
72	20240223	184000	499192180	19930	19930	19930	19930	0
73	20240223	183900	499192180	19930	19930	19930	19930	0
74	20240223	183800	499192180	19930	19930	19930	19930	0
75	20240223	183700	499192180	19930	19930	19930	19930	0
76	20240223	183600	499192180	19930	19930	19930	19930	0
77	20240223	183500	499192180	19930	19930	19930	19930	0
78	20240223	183400	499192180	19930	19930	19930	19930	0
79	20240223	183300	499192180	19930	19930	19930	19930	0
80	20240223	183200	499192180	19930	19930	19930	19930	0
81	20240223	183100	499192180	19930	19930	19930	19930	0
82	20240223	183000	499192180	19930	19930	19930	19930	0
83	20240223	182900	499192180	19930	19930	19930	19930	0
84	20240223	182800	499192180	19930	19930	19930	19930	0
85	20240223	182700	499192180	19930	19930	19930	19930	0
86	20240223	182600	499192180	19930	19930	19930	19930	0
87	20240223	182500	499192180	19930	19930	19930	19930	0
88	20240223	182400	499192180	19930	19930	19930	19930	0
89	20240223	182300	499192180	19930	19930	19930	19930	0
90	20240223	182200	499192180	19930	19930	19930	19930	0
91	20240223	182100	499192180	19930	19930	19930	19930	0
92	20240223	182000	499192180	19930	19930	19930	19930	1338
93	20240223	181900	499192180	19930	19930	19930	19930	0
94	20240223	181800	499192180	19930	19930	19930	19930	0
95	20240223	181700	499192180	19930	19930	19930	19930	0
96	20240223	181600	499192180	19930	19930	19930	19930	0
97	20240223	181500	499192180	19930	19930	19930	19930	0
98	20240223	181400	499192180	19930	19930	19930	19930	0
99	20240223	181300	499192180	19930	19930	19930	19930	0
100	20240223	181200	499192180	19930	19930	19930	19930	0
101	20240223	181100	499192180	19930	19930	19930	19930	0
102	20240223	181000	499192180	19930	19930	19930	19930	0
103	20240223	180900	499192180	19930	19930	19930	19930	0
104	20240223	180800	499192180	19930	19930	19930	19930	0
105	20240223	180700	499192180	19930	19930	19930	19930	0
106	20240223	180600	499192180	19930	19930	19930	19930	0
107	20240223	180500	499192180	19930	19930	19930	19930	0
108	20240223	180400	499192180	19930	19930	19930	19930	0
109	20240223	180300	499192180	19930	19930	19930	19930	0
110	20240223	180200	499192180	19930	19930	19930	19930	0
111	20240223	180100	499192180	19930	19930	19930	19930	0
112	20240223	180000	499192180	19930	19930	19930	19930	0
113	20240223	175900	499192180	19930	19930	19930	19930	0
114	20240223	175800	499192180	19930	19930	19930	19930	0
115	20240223	175700	499192180	19930	19930	19930	19930	0
116	20240223	175600	499192180	19930	19930	19930	19930	0
117	20240223	175500	499192180	19930	19930	19930	19930	0
118	20240223	175400	499192180	19930	19930	19930	19930	0
119	20240223	175300	499192180	19930	19930	19930	19930	0
120	20240223	175200	499192180	19930	19930	19930	19930	0
121	20240223	175100	499192180	19930	19930	19930	19930	0
122	20240223	175000	499192180	19930	19930	19930	19930	1338
123	20240223	174900	499192180	19930	19930	19930	19930	0
124	20240223	174800	499192180	19930	19930	19930	19930	0
125	20240223	174700	499192180	19930	19930	19930	19930	0
126	20240223	174600	499192180	19930	19930	19930	19930	0
127	20240223	174500	499192180	19930	19930	19930	19930	0
128	20240223	174400	499192180	19930	19930	19930	19930	0
129	20240223	174300	499192180	19930	19930	19930	19930	0
130	20240223	174200	499192180	19930	19930	19930	19930	0
131	20240223	174100	499192180	19930	19930	19930	19930	0
132	20240223	174000	499192180	19930	19930	19930	19930	0
133	20240223	173900	499192180	19930	19930	19930	19930	0
134	20240223	173800	499192180	19930	19930	19930	19930	0
135	20240223	173700	499192180	19930	19930	19930	19930	0
136	20240223	173600	499192180	19930	19930	19930	19930	0
137	20240223	173500	499192180	19930	19930	19930	19930	0
138	20240223	173400	499192180	19930	19930	19930	19930	0
139	20240223	173300	499192180	19930	19930	19930	19930	0
140	20240223	173200	499192180	19930	19930	19930	19930	0
141	20240223	173100	499192180	19930	19930	19930	19930	0
142	20240223	173000	499192180	19930	19930	19930	19930	0
143	20240223	172900	499192180	19930	19930	19930	19930	0
144	20240223	172800	499192180	19930	19930	19930	19930	0
145	20240223	172700	499192180	19930	19930	19930	19930	0
146	20240223	172600	499192180	19930	19930	19930	19930	0
147	20240223	172500	499192180	19930	19930	19930	19930	0
148	20240223	172400	499192180	19930	19930	19930	19930	0
149	20240223	172300	499192180	19930	19930	19930	19930	0
150	20240223	172200	499192180	19930	19930	19930	19930	0
151	20240223	172100	499192180	19930	19930	19930	19930	0
152	20240223	172000	499192180	19930	19930	19930	19930	1338
153	20240223	171900	499192180	19930	19930	19930	19930	0
154	20240223	171800	499192180	19930	19930	19930	19930	0
155	20240223	171700	499192180	19930	19930	19930	19930	0
156	20240223	171600	499192180	19930	19930	19930	19930	0
157	20240223	171500	499192180	19930	19930	19930	19930	0
158	20240223	171400	499192180	19930	19930	19930	19930	0
159	20240223	171300	499192180	19930	19930	19930	19930	0
160	20240223	171200	499192180	19930	19930	19930	19930	0
161	20240223	171100	499192180	19930	19930	19930	19930	0
162	20240223	171000	499192180	19930	19930	19930	19930	0
163	20240223	170900	499192180	19930	19930	19930	19930	0
164	20240223	170800	499192180	19930	19930	19930	19930	0
165	20240223	170700	499192180	19930	19930	19930	19930	0
166	20240223	170600	499192180	19930	19930	19930	19930	0
167	20240223	170500	499192180	19930	19930	19930	19930	0
168	20240223	170400	499192180	19930	19930	19930	19930	0
169	20240223	170300	499192180	19930	19930	19930	19930	0
170	20240223	170200	499192180	19930	19930	19930	19930	0
171	20240223	170100	499192180	19930	19930	19930	19930	0
172	20240223	170000	499192180	19930	19930	19930	19930	0
173	20240223	165900	499192180	19930	19930	19930	19930	0
174	20240223	165800	499192180	19930	19930	19930	19930	0
175	20240223	165700	499192180	19930	19930	19930	19930	0
176	20240223	165600	499192180	19930	19930	19930	19930	0
177	20240223	165500	499192180	19930	19930	19930	19930	0
178	20240223	165400	499192180	19930	19930	19930	19930	0
179	20240223	165300	499192180	19930	19930	19930	19930	0
180	20240223	165200	499192180	19930	19930	19930	19930	0
181	20240223	165100	499192180	19930	19930	19930	19930	0
182	20240223	165000	499192180	19930	19930	19930	19930	1338
183	20240223	164900	499192180	19930	19930	19930	19930	0
184	20240223	164800	499192180	19930	19930	19930	19930	0
185	20240223	164700	499192180	19930	19930	19930	19930	0
186	20240223	164600	499192180	19930	19930	19930	19930	0
187	20240223	164500	499192180	19930	19930	19930	19930	0
188	20240223	164400	499192180	19930	19930	19930	19930	0
189	20240223	164300	499192180	19930	19930	19930	19930	0
190	20240223	164200	499192180	19930	19930	19930	19930	0
191	20240223	164100	499192180	19930	19930	19930	19930	0
192	20240223	164000	499192180	19930	19930	19930	19930	0
193	20240223	163900	499192180	19930	19930	19930	19930	0
194	20240223	163800	499192180	19930	19930	19930	19930	0
195	20240223	163700	499192180	19930	19930	19930	19930	0
196	20240223	163600	499192180	19930	19930	19930	19930	0
197	20240223	163500	499192180	19930	19930	19930	19930	0
198	20240223	163400	499192180	19930	19930	19930	19930	0
199	20240223	163300	499192180	19930	19930	19930	19930	0
200	20240223	163200	499192180	19930	19930	19930	19930	0
201	20240223	163100	499192180	19930	19930	19930	19930	0
202	20240223	163000	499192180	19930	19930	19930	19930	0
203	20240223	162900	499192180	19930	19930	19930	19930	0
204	20240223	162800	499192180	19930	19930	19930	19930	0
205	20240223	162700	499192180	19930	19930	19930	19930	0
206	20240223	162600	499192180	19930	19930	19930	19930	0
207	20240223	162500	499192180	19930	19930	19930	19930	0
208	20240223	162400	499192180	19930	19930	19930	19930	0
209	20240223	162300	499192180	19930	19930	19930	19930	0
210	20240223	162200	499192180	19930	19930	19930	19930	0
211	20240223	162100	499192180	19930	19930	19930	19930	0
212	20240223	162000	499192180	19930	19930	19930	19930	1338
213	20240223	161900	499192180	19930	19930	19930	19930	0
214	20240223	161800	499192180	19930	19930	19930	19930	0
215	20240223	161700	499192180	19930	19930	19930	19930	0
216	20240223	161600	499192180	19930	19930	19930	19930	0
217	20240223	161500	499192180	19930	19930	19930	19930	0
218	20240223	161400	499192180	19930	19930	19930	19930	0
219	20240223	161300	499192180	19930	19930	19930	19930	0
220	20240223	161200	499192180	19930	19930	19930	19930	0
221	20240223	161100	499192180	19930	19930	19930	19930	0
222	20240223	161000	499192180	19930	19930	19930	19930	0
223	20240223	160900	499192180	19930	19930	19930	19930	0
224	20240223	160800	499192180	19930	19930	19930	19930	0
225	20240223	160700	499192180	19930	19930	19930	19930	0
226	20240223	160600	499192180	19930	19930	19930	19930	0
227	20240223	160500	499192180	19930	19930	19930	19930	0
228	20240223	160400	499192180	19930	19930	19930	19930	0
229	20240223	160300	499192180	19930	19930	19930	19930	0
230	20240223	160200	499192180	19930	19930	19930	19930	0
231	20240223	160100	499192180	19930	19930	19930	19930	0
232	20240223	160000	499192180	19930	19930	19930	19930	0
233	20240223	155900	499192180	19930	19930	19930	19930	0
234	20240223	155800	499192180	19930	19930	19930	19930	0
235	20240223	155700	499192180	19930	19930	19930	19930	0
236	20240223	155600	499192180	19930	19930	19930	19930	0
237	20240223	155500	499192180	19930	19930	19930	19930	0
238	20240223	155400	499192180	19930	19930	19930	19930	0
239	20240223	155300	499192180	19930	19930	19930	19930	0
240	20240223	155200	499192180	19930	19930	19930	19930	0
241	20240223	155100	499192180	19930	19930	19930	19930	0
242	20240223	155000	499192180	19930	19930	19930	19930	1338
243	20240223	154900	499192180	19930	19930	19930	19930	0
244	20240223	154800	499192180	19930	19930	19930	19930	0
245	20240223	154700	499192180	19930	19930	19930	19930	0
246	20240223	154600	499192180	19930	19930	19930	19930	0
247	20240223	154500	499192180	19930	19930	19930	19930	0
248	20240223	154400	499192180	19930	19930	19930	19930	0
249	20240223	154300	499192180	19930	19930	19930	19930	0
250	20240223	154200	499192180	19930	19930	19930	19930	0
251	20240223	154100	499192180	19930	19930	19930	19930	0
252	20240223	154000	499192180	19930	19930	19930	19930	0
253	20240223	153900	499192180	19930	19930	19930	19930	0
254	20240223	153800	499192180	19930	19930	19930	19930	0
255	20240223	153700	499192180	19930	19930	19930	19930	0
256	20240223	153600	499192180	19930	19930	19930	19930	0
257	20240223	153500	499192180	19930	19930	19930	19930	0
258	20240223	153400	499192180	19930	19930	19930	19930	0
259	20240223	153300	499192180	19930	19930	19930	19930	0
260	20240223	153200	499192180	19930	19930	19930	19930	0
261	20240223	153100	499192180	19930	19930	19930	19930	0
262	20240223	153000	499192180	19930	19930	19930	19930	1338
263	20240223	152900	472525840	19920	19920	19920	19920	0
264	20240223	152800	472525840	19920	19920	19920	19920	0
265	20240223	152700	472525840	19920	19920	19920	19920	0
266	20240223	152600	472525840	19920	19920	19920	19920	0
267	20240223	152500	472525840	19920	19920	19920	19920	0
268	20240223	152400	472525840	19920	19920	19920	19920	0
269	20240223	152300	472525840	19920	19920	19920	19920	0
270	20240223	152200	472525840	19920	19920	19920	19920	0
271	20240223	152100	472525840	19920	19920	19920	19920	0
272	20240223	152000	472525840	19920	19920	19920	19920	0
273	20240223	151900	472525840	19920	19870	19920	19870	650
274	20240223	151800	459596220	19880	19880	19880	19880	15
275	20240223	151700	459298020	19870	19870	19870	19870	3
276	20240223	151600	459238410	19890	19880	19890	19880	100
277	20240223	151500	457249780	19880	19890	19890	19880	41
278	20240223	151400	456434300	19870	19870	19870	19870	0
279	20240223	151300	456434300	19870	19850	19870	19850	10
280	20240223	151200	456235680	19830	19830	19830	19830	3
281	20240223	151100	456176190	19830	19830	19830	19830	3
282	20240223	151000	456116700	19830	19850	19850	19830	101
283	20240223	150900	454111910	19850	19850	19850	19850	0
284	20240223	150800	454111910	19850	19850	19850	19850	2
285	20240223	150700	454072210	19850	19850	19850	19850	3
286	20240223	150600	454012660	19850	19860	19860	19850	52
287	20240223	150500	452979960	19900	19860	19900	19860	50
288	20240223	150400	451985680	19860	19860	19860	19860	11
289	20240223	150300	451767220	19850	19850	19850	19850	0
290	20240223	150200	451767220	19850	19850	19850	19850	41
291	20240223	150100	450953370	19850	19850	19850	19850	54
292	20240223	150000	449881470	19850	19830	19850	19830	56
293	20240223	145900	448769990	19830	19830	19830	19830	0
294	20240223	145800	448769990	19830	19830	19830	19830	0
295	20240223	145700	448769990	19830	19830	19830	19830	0
296	20240223	145600	448769990	19830	19830	19830	19830	0
297	20240223	145500	448769990	19830	19830	19830	19830	0
298	20240223	145400	448769990	19830	19830	19830	19830	31
299	20240223	145300	448155260	19840	19830	19840	19830	206
300	20240223	145200	444070270	19820	19810	19820	19810	141
301	20240223	145100	441276660	19810	19810	19810	19810	0
302	20240223	145000	441276660	19810	19810	19810	19810	0
303	20240223	144900	441276660	19810	19810	19810	19810	0
304	20240223	144800	441276660	19810	19810	19810	19810	5
305	20240223	144700	441177610	19800	19800	19800	19800	27
306	20240223	144600	440643010	19760	19760	19760	19760	0
307	20240223	144500	440643010	19760	19760	19760	19760	43
308	20240223	144400	439793330	19800	19810	19810	19800	180
309	20240223	144300	436227830	19810	19810	19810	19810	5
310	20240223	144200	436128780	19810	19810	19810	19810	8
311	20240223	144100	435970300	19810	19810	19810	19810	137
312	20240223	144000	433256330	19810	19810	19810	19810	60
313	20240223	143900	432067730	19810	19820	19820	19810	128
314	20240223	143800	429530820	19820	19820	19820	19820	0
315	20240223	143700	429530820	19820	19820	19820	19820	12
316	20240223	143600	429292980	19820	19820	19820	19820	0
317	20240223	143500	429292980	19820	19820	19820	19820	31
318	20240223	143400	428678560	19820	19820	19820	19820	0
319	20240223	143300	428678560	19820	19820	19820	19820	0
320	20240223	143200	428678560	19820	19820	19820	19820	1
321	20240223	143100	428658740	19820	19820	19820	19820	0
322	20240223	143000	428658740	19820	19820	19820	19820	0
323	20240223	142900	428658740	19820	19820	19820	19820	0
324	20240223	142800	428658740	19820	19820	19820	19820	0
325	20240223	142700	428658740	19820	19820	19820	19820	0
326	20240223	142600	428658740	19820	19820	19820	19820	1
327	20240223	142500	428638920	19820	19840	19850	19820	30
328	20240223	142400	428043510	19830	19830	19830	19830	0
329	20240223	142300	428043510	19830	19830	19830	19830	0
330	20240223	142200	428043510	19830	19830	19830	19830	0
331	20240223	142100	428043510	19830	19830	19830	19830	0
332	20240223	142000	428043510	19830	19830	19830	19830	0
333	20240223	141900	428043510	19830	19830	19830	19830	0
334	20240223	141800	428043510	19830	19830	19830	19830	0
335	20240223	141700	428043510	19830	19830	19830	19830	0
336	20240223	141600	428043510	19830	19830	19830	19830	0
337	20240223	141500	428043510	19830	19830	19830	19830	0
338	20240223	141400	428043510	19830	19830	19830	19830	0
339	20240223	141300	428043510	19830	19810	19830	19810	2
340	20240223	141200	428003870	19760	19760	19760	19760	0
341	20240223	141100	428003870	19760	19760	19760	19760	0
342	20240223	141000	428003870	19760	19760	19760	19760	0
343	20240223	140900	428003870	19760	19760	19760	19760	83
344	20240223	140800	426363790	19750	19750	19750	19750	0
345	20240223	140700	426363790	19750	19750	19750	19750	0
346	20240223	140600	426363790	19750	19750	19750	19750	0
347	20240223	140500	426363790	19750	19760	19760	19750	64
348	20240223	140400	425099490	19750	19750	19750	19750	0
349	20240223	140300	425099490	19750	19770	19770	19750	100
350	20240223	140200	423124370	19770	19770	19770	19770	0
351	20240223	140100	423124370	19770	19770	19770	19770	0
352	20240223	140000	423124370	19770	19770	19770	19770	0
353	20240223	135900	423124370	19770	19770	19770	19770	0
354	20240223	135800	423124370	19770	19770	19770	19770	0
355	20240223	135700	423124370	19770	19770	19770	19770	0
356	20240223	135600	423124370	19770	19770	19770	19770	113
357	20240223	135500	420890360	19890	19890	19890	19890	1744
358	20240223	135400	386202200	19890	19870	19890	19870	366
359	20240223	135300	378923660	19830	19830	19830	19830	0
360	20240223	135200	378923660	19830	19750	19890	19750	952
361	20240223	135100	360032430	19690	19700	19700	19690	923
362	20240223	135000	341853450	19700	19700	19700	19700	0
363	20240223	134900	341853450	19700	19710	19710	19700	310
364	20240223	134800	335743820	19720	19700	19720	19700	253
365	20240223	134700	330757170	19680	19690	19690	19670	215
366	20240223	134600	326527050	19710	19710	19710	19710	0
367	20240223	134500	326527050	19710	19710	19710	19710	0
368	20240223	134400	326527050	19710	19710	19710	19690	3
369	20240223	134300	326467940	19690	19690	19690	19690	0
370	20240223	134200	326467940	19690	19690	19690	19690	2
371	20240223	134100	326428560	19680	19680	19680	19680	0
372	20240223	134000	326428560	19680	19700	19700	19680	184
373	20240223	133900	322806930	19700	19700	19700	19700	10
374	20240223	133800	322609930	19710	19710	19710	19710	0
375	20240223	133700	322609930	19710	19710	19710	19710	0
376	20240223	133600	322609930	19710	19710	19710	19710	50
377	20240223	133500	321624430	19710	19710	19710	19710	0
378	20240223	133400	321624430	19710	19710	19710	19710	0
379	20240223	133300	321624430	19710	19710	19710	19710	0
380	20240223	133200	321624430	19710	19710	19710	19710	0
381	20240223	133100	321624430	19710	19710	19710	19710	0
382	20240223	133000	321624430	19710	19710	19710	19710	0
383	20240223	132900	321624430	19710	19710	19710	19710	2
384	20240223	132800	321585010	19710	19710	19710	19710	63
385	20240223	132700	320343280	19710	19710	19710	19710	0
386	20240223	132600	320343280	19710	19710	19710	19710	5
387	20240223	132500	320244730	19710	19710	19710	19710	29
388	20240223	132400	319673140	19710	19720	19720	19710	105
389	20240223	132300	317602580	19720	19720	19720	19720	1
390	20240223	132200	317582860	19730	19700	19730	19700	9
391	20240223	132100	317405490	19700	19720	19720	19680	135
392	20240223	132000	314745020	19720	19720	19740	19720	41
393	20240223	131900	313935900	19720	19760	19770	19720	6
394	20240223	131800	313817440	19760	19750	19760	19750	100
395	20240223	131700	311842140	19750	19720	19750	19720	17
396	20240223	131600	311506740	19710	19710	19710	19710	2
397	20240223	131500	311467320	19650	19650	19650	19650	0
398	20240223	131400	311467320	19650	19650	19650	19650	0
399	20240223	131300	311467320	19650	19650	19650	19650	77
400	20240223	131200	309954270	19650	19650	19650	19650	0
401	20240223	131100	309954270	19650	19650	19650	19650	7
402	20240223	131000	309816720	19650	19650	19650	19650	0
403	20240223	130900	309816720	19650	19650	19650	19650	0
404	20240223	130800	309816720	19650	19650	19650	19650	0
405	20240223	130700	309816720	19650	19650	19650	19650	0
406	20240223	130600	309816720	19650	19650	19650	19650	0
407	20240223	130500	309816720	19650	19650	19650	19650	0
408	20240223	130400	309816720	19650	19650	19650	19650	0
409	20240223	130300	309816720	19650	19650	19650	19650	1
410	20240223	130200	309797070	19720	19720	19720	19720	0
411	20240223	130100	309797070	19720	19720	19720	19720	0
412	20240223	130000	309797070	19720	19720	19720	19720	0
413	20240223	125900	309797070	19720	19720	19720	19720	0
414	20240223	125800	309797070	19720	19720	19720	19720	1
415	20240223	125700	309777350	19720	19720	19720	19720	1
416	20240223	125600	309757630	19720	19730	19730	19720	2
417	20240223	125500	309718180	19730	19730	19730	19730	1
418	20240223	125400	309698450	19730	19730	19730	19730	1
419	20240223	125300	309678720	19730	19730	19730	19730	1
420	20240223	125200	309658990	19610	19610	19610	19610	0
421	20240223	125100	309658990	19610	19610	19610	19610	1
422	20240223	125000	309639380	19690	19690	19690	19690	0
423	20240223	124900	309639380	19690	19690	19690	19690	0
424	20240223	124800	309639380	19690	19690	19690	19690	0
425	20240223	124700	309639380	19690	19690	19690	19690	0
426	20240223	124600	309639380	19690	19690	19690	19690	0
427	20240223	124500	309639380	19690	19690	19690	19690	0
428	20240223	124400	309639380	19690	19690	19690	19690	0
429	20240223	124300	309639380	19690	19690	19690	19690	0
430	20240223	124200	309639380	19690	19690	19690	19690	0
431	20240223	124100	309639380	19690	19690	19690	19690	0
432	20240223	124000	309639380	19690	19690	19690	19690	0
433	20240223	123900	309639380	19690	19690	19690	19690	0
434	20240223	123800	309639380	19690	19600	19690	19590	632
435	20240223	123700	297251640	19600	19610	19610	19600	276
436	20240223	123600	291841680	19700	19700	19700	19700	0
437	20240223	123500	291841680	19700	19700	19700	19700	0
438	20240223	123400	291841680	19700	19700	19700	19700	0
439	20240223	123300	291841680	19700	19700	19700	19700	0
440	20240223	123200	291841680	19700	19700	19700	19700	0
441	20240223	123100	291841680	19700	19600	19700	19600	82
442	20240223	123000	290234280	19600	19600	19600	19570	96
443	20240223	122900	288354180	19600	19620	19620	19600	154
444	20240223	122800	285335580	19620	19620	19620	19620	0
445	20240223	122700	285335580	19620	19620	19620	19620	0
446	20240223	122600	285335580	19620	19620	19620	19620	0
447	20240223	122500	285335580	19620	19620	19620	19620	100
448	20240223	122400	283373580	19700	19670	19700	19670	50
449	20240223	122300	282390010	19600	19600	19600	19600	4
450	20240223	122200	282311610	19620	19610	19620	19570	1121
451	20240223	122100	260328570	19600	19600	19600	19600	13
452	20240223	122000	260073770	19610	19610	19610	19560	592
453	20240223	121900	248471070	19610	19620	19620	19610	551
454	20240223	121800	237660690	19610	19660	19660	19610	1965
455	20240223	121700	199108760	19670	19670	19670	19670	0
456	20240223	121600	199108760	19670	19670	19670	19670	2
457	20240223	121500	199069420	19660	19740	19740	19660	1001
458	20240223	121400	179354940	19780	19780	19780	19780	0
459	20240223	121300	179354940	19780	19780	19780	19780	0
460	20240223	121200	179354940	19780	19780	19780	19780	0
461	20240223	121100	179354940	19780	19780	19780	19780	0
462	20240223	121000	179354940	19780	19780	19780	19780	0
463	20240223	120900	179354940	19780	19780	19780	19780	0
464	20240223	120800	179354940	19780	19780	19780	19780	0
465	20240223	120700	179354940	19780	19780	19780	19780	0
466	20240223	120600	179354940	19780	19780	19780	19780	0
467	20240223	120500	179354940	19780	19780	19780	19780	0
468	20240223	120400	179354940	19780	19780	19780	19780	0
469	20240223	120300	179354940	19780	19780	19780	19780	0
470	20240223	120200	179354940	19780	19780	19780	19780	0
471	20240223	120100	179354940	19780	19780	19780	19780	0
472	20240223	120000	179354940	19780	19780	19780	19780	0
473	20240223	115900	179354940	19780	19780	19780	19780	0
474	20240223	115800	179354940	19780	19780	19780	19780	0
475	20240223	115700	179354940	19780	19780	19780	19780	0
476	20240223	115600	179354940	19780	19780	19780	19780	0
477	20240223	115500	179354940	19780	19780	19780	19780	0
478	20240223	115400	179354940	19780	19780	19780	19780	0
479	20240223	115300	179354940	19780	19780	19780	19780	0
480	20240223	115200	179354940	19780	19780	19780	19780	0
481	20240223	115100	179354940	19780	19780	19780	19780	0
482	20240223	115000	179354940	19780	19780	19780	19780	0
483	20240223	114900	179354940	19780	19780	19780	19780	0
484	20240223	114800	179354940	19780	19780	19780	19780	0
485	20240223	114700	179354940	19780	19780	19780	19780	0
486	20240223	114600	179354940	19780	19780	19780	19780	0
487	20240223	114500	179354940	19780	19780	19780	19780	0
488	20240223	114400	179354940	19780	19780	19780	19780	0
489	20240223	114300	179354940	19780	19780	19780	19780	0
490	20240223	114200	179354940	19780	19780	19780	19780	0
491	20240223	114100	179354940	19780	19780	19780	19780	0
492	20240223	114000	179354940	19780	19780	19780	19780	20
493	20240223	113900	178959340	19780	19780	19780	19780	0
494	20240223	113800	178959340	19780	19780	19780	19780	0
495	20240223	113700	178959340	19780	19780	19780	19780	0
496	20240223	113600	178959340	19780	19780	19780	19780	0
497	20240223	113500	178959340	19780	19780	19780	19780	1
498	20240223	113400	178939560	19710	19710	19710	19710	19
499	20240223	113300	178565070	19700	19750	19750	19700	2030
500	20240223	113200	138529650	19790	19790	19790	19790	0
501	20240223	113100	138529650	19790	19790	19790	19790	0
502	20240223	113000	138529650	19790	19790	19790	19790	0
503	20240223	112900	138529650	19790	19790	19790	19790	0
504	20240223	112800	138529650	19790	19790	19790	19790	0
505	20240223	112700	138529650	19790	19790	19790	19790	0
506	20240223	112600	138529650	19790	19790	19790	19790	0
507	20240223	112500	138529650	19790	19790	19790	19790	0
508	20240223	112400	138529650	19790	19790	19790	19790	0
509	20240223	112300	138529650	19790	19790	19790	19790	18
510	20240223	112200	138173430	19790	19790	19790	19790	1
511	20240223	112100	138153640	19730	19730	19730	19730	0
512	20240223	112000	138153640	19730	19730	19730	19730	5
513	20240223	111900	138054990	19710	19710	19710	19710	0
514	20240223	111800	138054990	19710	19710	19710	19710	0
515	20240223	111700	138054990	19710	19710	19710	19710	10
516	20240223	111600	137857890	19710	19710	19710	19710	1
517	20240223	111500	137838180	19730	19750	19750	19720	823
518	20240223	111400	121598070	19750	19750	19750	19750	519
519	20240223	111300	111347820	19750	19770	19770	19750	500
520	20240223	111200	101470080	19800	19800	19800	19800	0
521	20240223	111100	101470080	19800	19800	19800	19800	0
522	20240223	111000	101470080	19800	19800	19800	19800	0
523	20240223	110900	101470080	19800	19800	19800	19800	0
524	20240223	110800	101470080	19800	19800	19800	19800	1
525	20240223	110700	101450280	19800	19800	19800	19800	0
526	20240223	110600	101450280	19800	19800	19800	19800	0
527	20240223	110500	101450280	19800	19800	19800	19800	0
528	20240223	110400	101450280	19800	19800	19800	19800	6
529	20240223	110300	101331480	19750	19750	19750	19750	1
530	20240223	110200	101311730	19800	19800	19800	19800	70
531	20240223	110100	99925730	19800	19800	19800	19800	50
532	20240223	110000	98935730	19800	19800	19800	19800	0
533	20240223	105900	98935730	19800	19800	19800	19800	0
534	20240223	105800	98935730	19800	19800	19800	19800	1
535	20240223	105700	98915930	19800	19800	19800	19800	161
536	20240223	105600	95728130	19890	19890	19890	19890	0
537	20240223	105500	95728130	19890	19890	19890	19890	0
538	20240223	105400	95728130	19890	19890	19890	19890	0
539	20240223	105300	95728130	19890	19890	19890	19890	0
540	20240223	105200	95728130	19890	19890	19890	19890	0
541	20240223	105100	95728130	19890	19890	19890	19890	0
542	20240223	105000	95728130	19890	19890	19890	19890	0
543	20240223	104900	95728130	19890	19890	19890	19890	0
544	20240223	104800	95728130	19890	19890	19890	19890	0
545	20240223	104700	95728130	19890	19890	19890	19890	0
546	20240223	104600	95728130	19890	19890	19890	19890	0
547	20240223	104500	95728130	19890	19890	19890	19890	0
548	20240223	104400	95728130	19890	19890	19890	19890	0
549	20240223	104300	95728130	19890	19890	19890	19890	0
550	20240223	104200	95728130	19890	19890	19890	19890	0
551	20240223	104100	95728130	19890	19890	19890	19890	0
552	20240223	104000	95728130	19890	19890	19890	19890	0
553	20240223	103900	95728130	19890	19890	19890	19890	1
554	20240223	103800	95708240	19770	19770	19770	19770	0
555	20240223	103700	95708240	19770	19880	19880	19750	1538
556	20240223	103600	65297120	19890	19890	19890	19890	1
557	20240223	103500	65277230	19890	19890	19890	19890	0
558	20240223	103400	65277230	19890	19890	19890	19890	30
559	20240223	103300	64680530	19890	19890	19890	19890	0
560	20240223	103200	64680530	19890	19890	19890	19890	82
561	20240223	103100	63049550	19880	19880	19880	19880	0
562	20240223	103000	63049550	19880	19880	19880	19880	131
563	20240223	102900	60445270	19800	19800	19800	19800	0
564	20240223	102800	60445270	19800	19800	19800	19800	0
565	20240223	102700	60445270	19800	19800	19800	19800	0
566	20240223	102600	60445270	19800	19800	19800	19800	0
567	20240223	102500	60445270	19800	19800	19800	19800	0
568	20240223	102400	60445270	19800	19880	19880	19800	31
569	20240223	102300	59831390	19800	19800	19800	19800	0
570	20240223	102200	59831390	19800	19800	19800	19800	0
571	20240223	102100	59831390	19800	19800	19800	19800	10
572	20240223	102000	59633390	19810	19810	19810	19810	0
573	20240223	101900	59633390	19810	19810	19810	19810	0
574	20240223	101800	59633390	19810	19810	19810	19780	129
575	20240223	101700	57077960	19800	19810	19810	19800	372
576	20240223	101600	49708660	19830	19830	19830	19830	11
577	20240223	101500	49490530	19830	19830	19830	19830	0
578	20240223	101400	49490530	19830	19890	19890	19830	27
579	20240223	101300	48953620	19880	19880	19880	19880	0
580	20240223	101200	48953620	19880	19880	19880	19880	0
581	20240223	101100	48953620	19880	19880	19880	19880	0
582	20240223	101000	48953620	19880	19880	19880	19880	0
583	20240223	100900	48953620	19880	19880	19880	19880	0
584	20240223	100800	48953620	19880	19880	19880	19880	0
585	20240223	100700	48953620	19880	19880	19880	19880	6
586	20240223	100600	48834340	19900	19900	19900	19900	0
587	20240223	100500	48834340	19900	19900	19900	19900	6
588	20240223	100400	48714940	19810	19810	19810	19810	0
589	20240223	100300	48714940	19810	19810	19810	19810	0
590	20240223	100200	48714940	19810	19810	19810	19810	0
591	20240223	100100	48714940	19810	19810	19810	19810	1
592	20240223	100000	48695130	19900	19900	19900	19900	0
593	20240223	095900	48695130	19900	19900	19900	19900	18
594	20240223	095800	48336930	19900	19900	19900	19900	0
595	20240223	095700	48336930	19900	19900	19900	19900	1
596	20240223	095600	48317030	19910	19910	19910	19910	0
597	20240223	095500	48317030	19910	19910	19910	19910	0
598	20240223	095400	48317030	19910	19910	19910	19910	0
599	20240223	095300	48317030	19910	19910	19910	19910	0
600	20240223	095200	48317030	19910	19910	19910	19910	0
601	20240223	095100	48317030	19910	19910	19910	19910	0
602	20240223	095000	48317030	19910	19910	19910	19910	0
603	20240223	094900	48317030	19910	19910	19910	19910	1
604	20240223	094800	48297120	19910	19910	19910	19910	0
605	20240223	094700	48297120	19910	19910	19910	19910	0
606	20240223	094600	48297120	19910	19910	19910	19910	0
607	20240223	094500	48297120	19910	19910	19910	19910	1
608	20240223	094400	48277210	19780	19900	19900	19780	1006
609	20240223	094300	28258430	19900	19900	19900	19900	1
610	20240223	094200	28238530	19900	19900	19900	19900	0
611	20240223	094100	28238530	19900	19900	19900	19900	2
612	20240223	094000	28198730	19900	19900	19900	19900	1
613	20240223	093900	28178830	19900	19900	19900	19900	1
614	20240223	093800	28158930	19900	19900	19900	19900	1
615	20240223	093700	28139030	19900	19900	19900	19900	0
616	20240223	093600	28139030	19900	19900	19900	19900	0
617	20240223	093500	28139030	19900	19900	19900	19900	0
618	20240223	093400	28139030	19900	19900	19900	19900	0
619	20240223	093300	28139030	19900	19900	19900	19900	7
620	20240223	093200	27999730	19900	19880	19900	19760	158
621	20240223	093100	24873480	19880	19880	19880	19880	0
622	20240223	093000	24873480	19880	19880	19880	19880	0
623	20240223	092900	24873480	19880	19850	19880	19850	14
624	20240223	092800	24595440	19740	19820	19860	19740	102
625	20240223	092700	22572000	19830	19830	19830	19830	0
626	20240223	092600	22572000	19830	19820	19830	19820	20
627	20240223	092500	22175460	19810	19810	19810	19810	0
628	20240223	092400	22175460	19810	19740	19810	19740	20
629	20240223	092300	21779470	19710	19710	19710	19710	0
630	20240223	092200	21779470	19710	19710	19710	19710	0
631	20240223	092100	21779470	19710	19710	19710	19710	0
632	20240223	092000	21779470	19710	19720	19730	19710	124
633	20240223	091900	19334990	19710	19740	19740	19710	593
634	20240223	091800	7635550	19740	19740	19740	19740	0
635	20240223	091700	7635550	19740	19740	19740	19740	0
636	20240223	091600	7635550	19740	19740	19740	19740	1
637	20240223	091500	7615810	19730	19760	19760	19730	243
638	20240223	091400	2816780	19760	19770	19770	19760	21
639	20240223	091300	2401620	19890	19890	19890	19890	0
640	20240223	091200	2401620	19890	19890	19890	19890	0
641	20240223	091100	2401620	19890	19890	19890	19890	0
642	20240223	091000	2401620	19890	19890	19890	19890	0
643	20240223	090900	2401620	19890	19890	19890	19890	0
644	20240223	090800	2401620	19890	19890	19890	19890	1
645	20240223	090700	2381730	19760	19770	19770	19760	2
646	20240223	090600	2342200	19770	19770	19770	19770	1
647	20240223	090500	2322430	19760	19760	19760	19760	0
648	20240223	090400	2322430	19760	19760	19760	19760	0
649	20240223	090300	2322430	19760	19760	19760	19760	0
650	20240223	090200	2322430	19760	19760	19760	19760	0
651	20240223	090100	2322430	19760	19820	19820	19760	10
652	20240223	090000	2124620	19900	19850	19900	19830	107