KissMeData/011760/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185600	445254680	19050	19050	19050	19050	1335
3	20240223	185500	445254680	19050	19050	19050	19050	0
4	20240223	185400	445254680	19050	19050	19050	19050	0
5	20240223	185300	445254680	19050	19050	19050	19050	0
6	20240223	185200	445254680	19050	19050	19050	19050	0
7	20240223	185100	445254680	19050	19050	19050	19050	0
8	20240223	185000	445254680	19050	19050	19050	19050	0
9	20240223	184900	445254680	19050	19050	19050	19050	0
10	20240223	184800	445254680	19050	19050	19050	19050	0
11	20240223	184700	445254680	19050	19050	19050	19050	0
12	20240223	184600	445254680	19050	19050	19050	19050	0
13	20240223	184500	445254680	19050	19050	19050	19050	0
14	20240223	184400	445254680	19050	19050	19050	19050	0
15	20240223	184300	445254680	19050	19050	19050	19050	0
16	20240223	184200	445254680	19050	19050	19050	19050	0
17	20240223	184100	445254680	19050	19050	19050	19050	0
18	20240223	184000	445254680	19050	19050	19050	19050	0
19	20240223	183900	445254680	19050	19050	19050	19050	0
20	20240223	183800	445254680	19050	19050	19050	19050	0
21	20240223	183700	445254680	19050	19050	19050	19050	0
22	20240223	183600	445254680	19050	19050	19050	19050	0
23	20240223	183500	445254680	19050	19050	19050	19050	0
24	20240223	183400	445254680	19050	19050	19050	19050	0
25	20240223	183300	445254680	19050	19050	19050	19050	0
26	20240223	183200	445254680	19050	19050	19050	19050	0
27	20240223	183100	445254680	19050	19050	19050	19050	0
28	20240223	183000	445254680	19050	19050	19050	19050	0
29	20240223	182900	445254680	19050	19050	19050	19050	0
30	20240223	182800	445254680	19050	19050	19050	19050	0
31	20240223	182700	445254680	19050	19050	19050	19050	0
32	20240223	182600	445254680	19050	19050	19050	19050	1335
33	20240223	182500	445254680	19050	19050	19050	19050	0
34	20240223	182400	445254680	19050	19050	19050	19050	0
35	20240223	182300	445254680	19050	19050	19050	19050	0
36	20240223	182200	445254680	19050	19050	19050	19050	0
37	20240223	182100	445254680	19050	19050	19050	19050	0
38	20240223	182000	445254680	19050	19050	19050	19050	0
39	20240223	181900	445254680	19050	19050	19050	19050	0
40	20240223	181800	445254680	19050	19050	19050	19050	0
41	20240223	181700	445254680	19050	19050	19050	19050	0
42	20240223	181600	445254680	19050	19050	19050	19050	0
43	20240223	181500	445254680	19050	19050	19050	19050	0
44	20240223	181400	445254680	19050	19050	19050	19050	0
45	20240223	181300	445254680	19050	19050	19050	19050	0
46	20240223	181200	445254680	19050	19050	19050	19050	0
47	20240223	181100	445254680	19050	19050	19050	19050	0
48	20240223	181000	445254680	19050	19050	19050	19050	0
49	20240223	180900	445254680	19050	19050	19050	19050	0
50	20240223	180800	445254680	19050	19050	19050	19050	0
51	20240223	180700	445254680	19050	19050	19050	19050	0
52	20240223	180600	445254680	19050	19050	19050	19050	0
53	20240223	180500	445254680	19050	19050	19050	19050	0
54	20240223	180400	445254680	19050	19050	19050	19050	0
55	20240223	180300	445254680	19050	19050	19050	19050	0
56	20240223	180200	445254680	19050	19050	19050	19050	0
57	20240223	180100	445254680	19050	19050	19050	19050	0
58	20240223	180000	445254680	19050	19050	19050	19050	0
59	20240223	175900	445254680	19050	19050	19050	19050	0
60	20240223	175800	445254680	19050	19050	19050	19050	0
61	20240223	175700	445254680	19050	19050	19050	19050	0
62	20240223	175600	445254680	19050	19050	19050	19050	1335
63	20240223	175500	445254680	19050	19050	19050	19050	0
64	20240223	175400	445254680	19050	19050	19050	19050	0
65	20240223	175300	445254680	19050	19050	19050	19050	0
66	20240223	175200	445254680	19050	19050	19050	19050	0
67	20240223	175100	445254680	19050	19050	19050	19050	0
68	20240223	175000	445254680	19050	19050	19050	19050	0
69	20240223	174900	445254680	19050	19050	19050	19050	0
70	20240223	174800	445254680	19050	19050	19050	19050	0
71	20240223	174700	445254680	19050	19050	19050	19050	0
72	20240223	174600	445254680	19050	19050	19050	19050	0
73	20240223	174500	445254680	19050	19050	19050	19050	0
74	20240223	174400	445254680	19050	19050	19050	19050	0
75	20240223	174300	445254680	19050	19050	19050	19050	0
76	20240223	174200	445254680	19050	19050	19050	19050	0
77	20240223	174100	445254680	19050	19050	19050	19050	0
78	20240223	174000	445254680	19050	19050	19050	19050	0
79	20240223	173900	445254680	19050	19050	19050	19050	0
80	20240223	173800	445254680	19050	19050	19050	19050	0
81	20240223	173700	445254680	19050	19050	19050	19050	0
82	20240223	173600	445254680	19050	19050	19050	19050	0
83	20240223	173500	445254680	19050	19050	19050	19050	0
84	20240223	173400	445254680	19050	19050	19050	19050	0
85	20240223	173300	445254680	19050	19050	19050	19050	0
86	20240223	173200	445254680	19050	19050	19050	19050	0
87	20240223	173100	445254680	19050	19050	19050	19050	0
88	20240223	173000	445254680	19050	19050	19050	19050	0
89	20240223	172900	445254680	19050	19050	19050	19050	0
90	20240223	172800	445254680	19050	19050	19050	19050	0
91	20240223	172700	445254680	19050	19050	19050	19050	0
92	20240223	172600	445254680	19050	19050	19050	19050	1335
93	20240223	172500	445254680	19050	19050	19050	19050	0
94	20240223	172400	445254680	19050	19050	19050	19050	0
95	20240223	172300	445254680	19050	19050	19050	19050	0
96	20240223	172200	445254680	19050	19050	19050	19050	0
97	20240223	172100	445254680	19050	19050	19050	19050	0
98	20240223	172000	445254680	19050	19050	19050	19050	0
99	20240223	171900	445254680	19050	19050	19050	19050	0
100	20240223	171800	445254680	19050	19050	19050	19050	0
101	20240223	171700	445254680	19050	19050	19050	19050	0
102	20240223	171600	445254680	19050	19050	19050	19050	0
103	20240223	171500	445254680	19050	19050	19050	19050	0
104	20240223	171400	445254680	19050	19050	19050	19050	0
105	20240223	171300	445254680	19050	19050	19050	19050	0
106	20240223	171200	445254680	19050	19050	19050	19050	0
107	20240223	171100	445254680	19050	19050	19050	19050	0
108	20240223	171000	445254680	19050	19050	19050	19050	0
109	20240223	170900	445254680	19050	19050	19050	19050	0
110	20240223	170800	445254680	19050	19050	19050	19050	0
111	20240223	170700	445254680	19050	19050	19050	19050	0
112	20240223	170600	445254680	19050	19050	19050	19050	0
113	20240223	170500	445254680	19050	19050	19050	19050	0
114	20240223	170400	445254680	19050	19050	19050	19050	0
115	20240223	170300	445254680	19050	19050	19050	19050	0
116	20240223	170200	445254680	19050	19050	19050	19050	0
117	20240223	170100	445254680	19050	19050	19050	19050	0
118	20240223	170000	445254680	19050	19050	19050	19050	0
119	20240223	165900	445254680	19050	19050	19050	19050	0
120	20240223	165800	445254680	19050	19050	19050	19050	0
121	20240223	165700	445254680	19050	19050	19050	19050	0
122	20240223	165600	445254680	19050	19050	19050	19050	1335
123	20240223	165500	445254680	19050	19050	19050	19050	0
124	20240223	165400	445254680	19050	19050	19050	19050	0
125	20240223	165300	445254680	19050	19050	19050	19050	0
126	20240223	165200	445254680	19050	19050	19050	19050	0
127	20240223	165100	445254680	19050	19050	19050	19050	0
128	20240223	165000	445254680	19050	19050	19050	19050	0
129	20240223	164900	445254680	19050	19050	19050	19050	0
130	20240223	164800	445254680	19050	19050	19050	19050	0
131	20240223	164700	445254680	19050	19050	19050	19050	0
132	20240223	164600	445254680	19050	19050	19050	19050	0
133	20240223	164500	445254680	19050	19050	19050	19050	0
134	20240223	164400	445254680	19050	19050	19050	19050	0
135	20240223	164300	445254680	19050	19050	19050	19050	0
136	20240223	164200	445254680	19050	19050	19050	19050	0
137	20240223	164100	445254680	19050	19050	19050	19050	0
138	20240223	164000	445254680	19050	19050	19050	19050	0
139	20240223	163900	445254680	19050	19050	19050	19050	0
140	20240223	163800	445254680	19050	19050	19050	19050	0
141	20240223	163700	445254680	19050	19050	19050	19050	0
142	20240223	163600	445254680	19050	19050	19050	19050	0
143	20240223	163500	445254680	19050	19050	19050	19050	0
144	20240223	163400	445254680	19050	19050	19050	19050	0
145	20240223	163300	445254680	19050	19050	19050	19050	0
146	20240223	163200	445254680	19050	19050	19050	19050	0
147	20240223	163100	445254680	19050	19050	19050	19050	0
148	20240223	163000	445254680	19050	19050	19050	19050	0
149	20240223	162900	445254680	19050	19050	19050	19050	0
150	20240223	162800	445254680	19050	19050	19050	19050	0
151	20240223	162700	445254680	19050	19050	19050	19050	0
152	20240223	162600	445254680	19050	19050	19050	19050	1335
153	20240223	162500	445254680	19050	19050	19050	19050	0
154	20240223	162400	445254680	19050	19050	19050	19050	0
155	20240223	162300	445254680	19050	19050	19050	19050	0
156	20240223	162200	445254680	19050	19050	19050	19050	0
157	20240223	162100	445254680	19050	19050	19050	19050	0
158	20240223	162000	445254680	19050	19050	19050	19050	0
159	20240223	161900	445254680	19050	19050	19050	19050	0
160	20240223	161800	445254680	19050	19050	19050	19050	0
161	20240223	161700	445254680	19050	19050	19050	19050	0
162	20240223	161600	445254680	19050	19050	19050	19050	0
163	20240223	161500	445254680	19050	19050	19050	19050	0
164	20240223	161400	445254680	19050	19050	19050	19050	0
165	20240223	161300	445254680	19050	19050	19050	19050	0
166	20240223	161200	445254680	19050	19050	19050	19050	0
167	20240223	161100	445254680	19050	19050	19050	19050	0
168	20240223	161000	445254680	19050	19050	19050	19050	0
169	20240223	160900	445254680	19050	19050	19050	19050	0
170	20240223	160800	445254680	19050	19050	19050	19050	0
171	20240223	160700	445254680	19050	19050	19050	19050	0
172	20240223	160600	445254680	19050	19050	19050	19050	0
173	20240223	160500	445254680	19050	19050	19050	19050	0
174	20240223	160400	445254680	19050	19050	19050	19050	0
175	20240223	160300	445254680	19050	19050	19050	19050	0
176	20240223	160200	445254680	19050	19050	19050	19050	0
177	20240223	160100	445254680	19050	19050	19050	19050	0
178	20240223	160000	445254680	19050	19050	19050	19050	0
179	20240223	155900	445254680	19050	19050	19050	19050	0
180	20240223	155800	445254680	19050	19050	19050	19050	0
181	20240223	155700	445254680	19050	19050	19050	19050	0
182	20240223	155600	445254680	19050	19050	19050	19050	1335
183	20240223	155500	445254680	19050	19050	19050	19050	0
184	20240223	155400	445254680	19050	19050	19050	19050	0
185	20240223	155300	445254680	19050	19050	19050	19050	0
186	20240223	155200	445254680	19050	19050	19050	19050	0
187	20240223	155100	445254680	19050	19050	19050	19050	0
188	20240223	155000	445254680	19050	19050	19050	19050	0
189	20240223	154900	445254680	19050	19050	19050	19050	0
190	20240223	154800	445254680	19050	19050	19050	19050	0
191	20240223	154700	445254680	19050	19050	19050	19050	0
192	20240223	154600	445254680	19050	19050	19050	19050	0
193	20240223	154500	445254680	19050	19050	19050	19050	0
194	20240223	154400	445254680	19050	19050	19050	19050	0
195	20240223	154300	445254680	19050	19050	19050	19050	0
196	20240223	154200	445254680	19050	19050	19050	19050	0
197	20240223	154100	445254680	19050	19050	19050	19050	0
198	20240223	154000	445254680	19050	19050	19050	19050	0
199	20240223	153900	445254680	19050	19050	19050	19050	0
200	20240223	153800	445254680	19050	19050	19050	19050	0
201	20240223	153700	445254680	19050	19050	19050	19050	0
202	20240223	153600	445254680	19050	19050	19050	19050	0
203	20240223	153500	445254680	19050	19050	19050	19050	0
204	20240223	153400	445254680	19050	19050	19050	19050	0
205	20240223	153300	445254680	19050	19050	19050	19050	0
206	20240223	153200	445254680	19050	19050	19050	19050	0
207	20240223	153100	445254680	19050	19050	19050	19050	0
208	20240223	153000	445254680	19050	19050	19050	19050	1335
209	20240223	152900	419822930	19110	19110	19110	19110	0
210	20240223	152800	419822930	19110	19110	19110	19110	0
211	20240223	152700	419822930	19110	19110	19110	19110	0
212	20240223	152600	419822930	19110	19110	19110	19110	0
213	20240223	152500	419822930	19110	19110	19110	19110	0
214	20240223	152400	419822930	19110	19110	19110	19110	0
215	20240223	152300	419822930	19110	19110	19110	19110	0
216	20240223	152200	419822930	19110	19110	19110	19110	0
217	20240223	152100	419822930	19110	19110	19110	19110	0
218	20240223	152000	419822930	19110	19110	19110	19110	0
219	20240223	151900	419822930	19110	19050	19110	19050	28
220	20240223	151800	419289240	19080	19060	19080	19040	659
221	20240223	151700	406735740	19080	19060	19080	19060	216
222	20240223	151600	402618640	19060	19080	19080	19060	336
223	20240223	151500	396211440	19100	19070	19100	19070	18
224	20240223	151400	395868060	19070	19060	19070	19060	21
225	20240223	151300	395467660	19070	19070	19070	19070	24
226	20240223	151200	395009980	19070	19070	19070	19070	2
227	20240223	151100	394971840	19070	19070	19070	19070	1
228	20240223	151000	394952770	19070	19070	19070	19070	8
229	20240223	150900	394800210	19070	19070	19070	19070	10
230	20240223	150800	394609510	19080	19060	19080	19060	106
231	20240223	150700	392588210	19070	19060	19070	19060	15
232	20240223	150600	392302250	19060	19060	19060	19060	1
233	20240223	150500	392283190	19060	19060	19060	19060	15
234	20240223	150400	391997290	19070	19070	19070	19070	11
235	20240223	150300	391787520	19080	19080	19080	19060	256
236	20240223	150200	386907020	19070	19070	19070	19070	32
237	20240223	150100	386296780	19070	19070	19080	19070	26
238	20240223	150000	385800940	19090	19080	19090	19070	32
239	20240223	145900	385190510	19080	19080	19080	19070	26
240	20240223	145800	384694590	19090	19090	19090	19090	10
241	20240223	145700	384503690	19090	19080	19090	19070	146
242	20240223	145600	381718100	19080	19080	19080	19080	71
243	20240223	145500	380363420	19080	19090	19100	19080	231
244	20240223	145400	375953680	19100	19100	19100	19100	0
245	20240223	145300	375953680	19100	19090	19100	19090	117
246	20240223	145200	373720050	19100	19100	19110	19100	111
247	20240223	145100	371599930	19100	19100	19100	19100	35
248	20240223	145000	370931430	19100	19100	19100	19100	2
249	20240223	144900	370893230	19110	19110	19110	19110	0
250	20240223	144800	370893230	19110	19100	19110	19100	82
251	20240223	144700	369326980	19100	19100	19100	19100	1
252	20240223	144600	369307880	19110	19100	19110	19090	154
253	20240223	144500	366367660	19100	19100	19100	19100	92
254	20240223	144400	364610460	19100	19100	19100	19100	0
255	20240223	144300	364610460	19100	19100	19100	19100	23
256	20240223	144200	364171160	19100	19110	19110	19100	146
257	20240223	144100	361382450	19110	19110	19110	19110	12
258	20240223	144000	361153130	19110	19110	19110	19110	0
259	20240223	143900	361153130	19110	19110	19110	19110	8
260	20240223	143800	361000250	19120	19120	19120	19120	2
261	20240223	143700	360962010	19120	19120	19120	19120	10
262	20240223	143600	360770810	19100	19100	19100	19100	59
263	20240223	143500	359643910	19090	19090	19090	19090	6
264	20240223	143400	359529370	19090	19100	19100	19090	52
265	20240223	143300	358536570	19100	19120	19120	19100	68
266	20240223	143200	357237570	19120	19120	19130	19100	1020
267	20240223	143100	337748980	19130	19130	19130	19130	0
268	20240223	143000	337748980	19130	19130	19130	19130	1
269	20240223	142900	337729850	19110	19110	19110	19110	47
270	20240223	142800	336831680	19120	19120	19120	19120	2
271	20240223	142700	336793440	19120	19120	19120	19120	1
272	20240223	142600	336774320	19130	19130	19130	19130	31
273	20240223	142500	336181290	19120	19120	19120	19120	57
274	20240223	142400	335091450	19120	19120	19120	19100	180
275	20240223	142300	331652370	19120	19120	19120	19120	0
276	20240223	142200	331652370	19120	19120	19120	19120	0
277	20240223	142100	331652370	19120	19120	19120	19120	0
278	20240223	142000	331652370	19120	19120	19120	19120	0
279	20240223	141900	331652370	19120	19120	19120	19100	184
280	20240223	141800	328135200	19120	19120	19120	19120	30
281	20240223	141700	327561600	19120	19110	19120	19110	33
282	20240223	141600	326930910	19100	19110	19110	19100	88
283	20240223	141500	325250100	19120	19110	19120	19100	108
284	20240223	141400	323186480	19120	19110	19120	19100	560
285	20240223	141300	312485650	19110	19110	19110	19110	260
286	20240223	141200	307517050	19110	19110	19110	19110	0
287	20240223	141100	307517050	19110	19110	19110	19110	6
288	20240223	141000	307402390	19130	19130	19130	19130	0
289	20240223	140900	307402390	19130	19110	19130	19110	350
290	20240223	140800	300713490	19110	19110	19110	19110	0
291	20240223	140700	300713490	19110	19120	19120	19110	33
292	20240223	140600	300082740	19120	19120	19120	19120	1
293	20240223	140500	300063620	19120	19120	19120	19120	0
294	20240223	140400	300063620	19120	19130	19140	19120	153
295	20240223	140300	297137420	19130	19130	19130	19130	0
296	20240223	140200	297137420	19130	19130	19130	19130	27
297	20240223	140100	296620910	19130	19130	19130	19130	0
298	20240223	140000	296620910	19130	19130	19130	19130	0
299	20240223	135900	296620910	19130	19130	19130	19120	21
300	20240223	135800	296219190	19130	19120	19130	19120	591
301	20240223	135700	284916170	19120	19120	19120	19110	236
302	20240223	135600	280406090	19110	19110	19110	19110	5
303	20240223	135500	280310540	19120	19110	19120	19110	22
304	20240223	135400	279890070	19110	19120	19120	19110	22
305	20240223	135300	279469630	19120	19120	19120	19120	2
306	20240223	135200	279431390	19120	19120	19120	19120	8
307	20240223	135100	279278430	19120	19120	19120	19120	0
308	20240223	135000	279278430	19120	19120	19120	19120	0
309	20240223	134900	279278430	19120	19130	19130	19120	115
310	20240223	134800	277079130	19130	19130	19140	19130	46
311	20240223	134700	276199120	19130	19130	19130	19130	0
312	20240223	134600	276199120	19130	19120	19130	19120	47
313	20240223	134500	275300210	19130	19130	19130	19120	260
314	20240223	134400	270328600	19130	19130	19130	19130	60
315	20240223	134300	269180800	19130	19130	19130	19130	3
316	20240223	134200	269123410	19130	19130	19130	19130	0
317	20240223	134100	269123410	19130	19130	19130	19130	13
318	20240223	134000	268874720	19140	19140	19140	19140	24
319	20240223	133900	268415360	19130	19130	19130	19130	1
320	20240223	133800	268396230	19160	19160	19160	19160	0
321	20240223	133700	268396230	19160	19160	19160	19160	0
322	20240223	133600	268396230	19160	19150	19160	19120	2061
323	20240223	133500	228956970	19160	19160	19160	19160	2
324	20240223	133400	228918650	19160	19160	19160	19160	12
325	20240223	133300	228688730	19160	19160	19160	19160	0
326	20240223	133200	228688730	19160	19150	19160	19150	19
327	20240223	133100	228324850	19160	19160	19160	19160	5
328	20240223	133000	228229050	19160	19160	19160	19160	0
329	20240223	132900	228229050	19160	19150	19160	19150	279
330	20240223	132800	222886060	19160	19160	19160	19160	0
331	20240223	132700	222886060	19160	19160	19160	19160	0
332	20240223	132600	222886060	19160	19160	19160	19160	33
333	20240223	132500	222253780	19160	19160	19160	19160	0
334	20240223	132400	222253780	19160	19160	19160	19160	0
335	20240223	132300	222253780	19160	19160	19160	19160	0
336	20240223	132200	222253780	19160	19160	19160	19160	0
337	20240223	132100	222253780	19160	19150	19160	19150	5
338	20240223	132000	222157990	19160	19160	19160	19160	55
339	20240223	131900	221104190	19160	19160	19170	19160	88
340	20240223	131800	219418080	19160	19160	19160	19160	11
341	20240223	131700	219207320	19170	19170	19170	19170	0
342	20240223	131600	219207320	19170	19170	19170	19170	0
343	20240223	131500	219207320	19170	19160	19170	19160	26
344	20240223	131400	218709070	19170	19170	19170	19170	0
345	20240223	131300	218709070	19170	19170	19170	19170	0
346	20240223	131200	218709070	19170	19160	19170	19160	11
347	20240223	131100	218498300	19170	19170	19170	19170	0
348	20240223	131000	218498300	19170	19170	19170	19170	0
349	20240223	130900	218498300	19170	19170	19170	19170	0
350	20240223	130800	218498300	19170	19170	19170	19170	0
351	20240223	130700	218498300	19170	19170	19170	19170	0
352	20240223	130600	218498300	19170	19170	19170	19170	0
353	20240223	130500	218498300	19170	19170	19170	19170	0
354	20240223	130400	218498300	19170	19170	19170	19170	0
355	20240223	130300	218498300	19170	19160	19170	19160	7
356	20240223	130200	218364170	19170	19170	19170	19170	0
357	20240223	130100	218364170	19170	19170	19170	19170	0
358	20240223	130000	218364170	19170	19170	19170	19170	0
359	20240223	125900	218364170	19170	19170	19170	19170	0
360	20240223	125800	218364170	19170	19170	19170	19170	0
361	20240223	125700	218364170	19170	19170	19170	19170	0
362	20240223	125600	218364170	19170	19170	19170	19170	0
363	20240223	125500	218364170	19170	19160	19170	19160	6
364	20240223	125400	218249200	19170	19170	19170	19170	0
365	20240223	125300	218249200	19170	19170	19170	19170	0
366	20240223	125200	218249200	19170	19160	19170	19160	21
367	20240223	125100	217846730	19160	19160	19160	19160	134
368	20240223	125000	215279290	19160	19160	19160	19160	129
369	20240223	124900	212807650	19170	19170	19170	19150	66
370	20240223	124800	211543000	19220	19220	19220	19220	0
371	20240223	124700	211543000	19220	19220	19220	19220	0
372	20240223	124600	211543000	19220	19220	19220	19220	0
373	20240223	124500	211543000	19220	19220	19220	19220	0
374	20240223	124400	211543000	19220	19220	19220	19220	0
375	20240223	124300	211543000	19220	19220	19220	19220	0
376	20240223	124200	211543000	19220	19220	19220	19220	0
377	20240223	124100	211543000	19220	19160	19220	19160	90
378	20240223	124000	209818420	19160	19160	19160	19160	48
379	20240223	123900	208898740	19230	19180	19230	19160	608
380	20240223	123800	197244240	19180	19180	19180	19180	0
381	20240223	123700	197244240	19180	19180	19180	19180	0
382	20240223	123600	197244240	19180	19180	19180	19180	0
383	20240223	123500	197244240	19180	19230	19230	19180	9
384	20240223	123400	197071570	19170	19170	19170	19170	0
385	20240223	123300	197071570	19170	19170	19170	19170	0
386	20240223	123200	197071570	19170	19170	19170	19170	0
387	20240223	123100	197071570	19170	19170	19170	19170	0
388	20240223	123000	197071570	19170	19170	19170	19170	10
389	20240223	122900	196879870	19170	19180	19240	19170	618
390	20240223	122800	184999260	19170	19170	19170	19170	0
391	20240223	122700	184999260	19170	19170	19170	19170	0
392	20240223	122600	184999260	19170	19170	19170	19170	0
393	20240223	122500	184999260	19170	19170	19170	19170	4
394	20240223	122400	184922580	19170	19180	19180	19170	16
395	20240223	122300	184615850	19180	19180	19180	19180	0
396	20240223	122200	184615850	19180	19180	19180	19180	5
397	20240223	122100	184519950	19180	19180	19180	19180	1
398	20240223	122000	184500770	19180	19170	19180	19170	34
399	20240223	121900	183848930	19170	19170	19170	19170	0
400	20240223	121800	183848930	19170	19170	19170	19170	37
401	20240223	121700	183139640	19170	19170	19170	19170	0
402	20240223	121600	183139640	19170	19170	19170	19170	26
403	20240223	121500	182641220	19170	19170	19170	19170	5
404	20240223	121400	182545370	19170	19170	19170	19170	19
405	20240223	121300	182181140	19170	19170	19170	19170	2
406	20240223	121200	182142800	19170	19170	19170	19170	0
407	20240223	121100	182142800	19170	19170	19170	19170	0
408	20240223	121000	182142800	19170	19170	19170	19170	5
409	20240223	120900	182046950	19170	19170	19170	19170	20
410	20240223	120800	181663550	19170	19170	19170	19170	15
411	20240223	120700	181376000	19170	19170	19170	19170	0
412	20240223	120600	181376000	19170	19170	19170	19170	0
413	20240223	120500	181376000	19170	19170	19170	19170	38
414	20240223	120400	180647540	19170	19170	19170	19170	67
415	20240223	120300	179363150	19170	19170	19170	19170	0
416	20240223	120200	179363150	19170	19170	19170	19170	0
417	20240223	120100	179363150	19170	19170	19170	19170	0
418	20240223	120000	179363150	19170	19170	19170	19170	0
419	20240223	115900	179363150	19170	19170	19170	19170	0
420	20240223	115800	179363150	19170	19170	19170	19170	10
421	20240223	115700	179171450	19170	19170	19170	19170	0
422	20240223	115600	179171450	19170	19170	19170	19170	0
423	20240223	115500	179171450	19170	19170	19170	19170	1
424	20240223	115400	179152280	19180	19180	19180	19180	4
425	20240223	115300	179075560	19180	19180	19180	19180	10
426	20240223	115200	178883760	19180	19180	19180	19180	43
427	20240223	115100	178059020	19180	19180	19180	19180	0
428	20240223	115000	178059020	19180	19180	19180	19180	0
429	20240223	114900	178059020	19180	19180	19180	19180	0
430	20240223	114800	178059020	19180	19180	19180	19180	10
431	20240223	114700	177867220	19180	19180	19180	19180	4
432	20240223	114600	177790500	19180	19180	19180	19180	0
433	20240223	114500	177790500	19180	19180	19180	19180	0
434	20240223	114400	177790500	19180	19180	19180	19180	0
435	20240223	114300	177790500	19180	19180	19180	19180	9
436	20240223	114200	177617880	19180	19180	19180	19180	30
437	20240223	114100	177042480	19180	19180	19180	19180	1
438	20240223	114000	177023300	19180	19180	19180	19180	0
439	20240223	113900	177023300	19180	19170	19180	19170	61
440	20240223	113800	175853870	19160	19160	19160	19160	110
441	20240223	113700	173746270	19160	19170	19170	19160	27
442	20240223	113600	173228690	19170	19170	19170	19170	3
443	20240223	113500	173171180	19170	19170	19170	19170	3
444	20240223	113400	173113670	19160	19160	19160	19160	16
445	20240223	113300	172807110	19160	19160	19160	19160	0
446	20240223	113200	172807110	19160	19160	19160	19160	0
447	20240223	113100	172807110	19160	19160	19160	19160	100
448	20240223	113000	170891110	19200	19200	19200	19200	3
449	20240223	112900	170833510	19170	19170	19170	19170	0
450	20240223	112800	170833510	19170	19170	19170	19170	6
451	20240223	112700	170718490	19170	19170	19170	19170	7
452	20240223	112600	170584300	19180	19180	19180	19180	0
453	20240223	112500	170584300	19180	19180	19180	19180	0
454	20240223	112400	170584300	19180	19180	19180	19180	0
455	20240223	112300	170584300	19180	19200	19200	19180	6
456	20240223	112200	170469200	19210	19210	19210	19210	0
457	20240223	112100	170469200	19210	19210	19210	19210	0
458	20240223	112000	170469200	19210	19210	19210	19210	0
459	20240223	111900	170469200	19210	19210	19210	19210	0
460	20240223	111800	170469200	19210	19210	19210	19210	0
461	20240223	111700	170469200	19210	19210	19210	19210	0
462	20240223	111600	170469200	19210	19210	19210	19210	1
463	20240223	111500	170449990	19160	19160	19160	19160	0
464	20240223	111400	170449990	19160	19160	19160	19160	0
465	20240223	111300	170449990	19160	19160	19160	19160	0
466	20240223	111200	170449990	19160	19160	19160	19160	0
467	20240223	111100	170449990	19160	19160	19160	19160	16
468	20240223	111000	170143430	19160	19160	19160	19160	0
469	20240223	110900	170143430	19160	19160	19160	19160	1012
470	20240223	110800	150753510	19160	19160	19160	19160	0
471	20240223	110700	150753510	19160	19160	19160	19160	0
472	20240223	110600	150753510	19160	19160	19160	19160	17
473	20240223	110500	150427790	19160	19160	19160	19160	0
474	20240223	110400	150427790	19160	19160	19160	19160	14
475	20240223	110300	150159550	19160	19160	19160	19160	5
476	20240223	110200	150063750	19250	19250	19250	19250	1
477	20240223	110100	150044500	19250	19250	19250	19250	0
478	20240223	110000	150044500	19250	19250	19250	19250	0
479	20240223	105900	150044500	19250	19250	19250	19250	0
480	20240223	105800	150044500	19250	19250	19250	19250	0
481	20240223	105700	150044500	19250	19250	19250	19250	0
482	20240223	105600	150044500	19250	19250	19250	19250	0
483	20240223	105500	150044500	19250	19250	19250	19250	0
484	20240223	105400	150044500	19250	19250	19250	19250	0
485	20240223	105300	150044500	19250	19250	19250	19250	3
486	20240223	105200	149986750	19150	19150	19150	19150	96
487	20240223	105100	148148350	19150	19150	19150	19150	0
488	20240223	105000	148148350	19150	19160	19160	19150	17
489	20240223	104900	147822730	19250	19250	19250	19250	0
490	20240223	104800	147822730	19250	19250	19250	19250	0
491	20240223	104700	147822730	19250	19250	19250	19250	0
492	20240223	104600	147822730	19250	19220	19280	19220	254
493	20240223	104500	142931780	19150	19150	19150	19150	0
494	20240223	104400	142931780	19150	19150	19150	19150	0
495	20240223	104300	142931780	19150	19150	19150	19150	0
496	20240223	104200	142931780	19150	19150	19150	19150	0
497	20240223	104100	142931780	19150	19210	19210	19150	1255
498	20240223	104000	118871260	19220	19220	19220	19220	0
499	20240223	103900	118871260	19220	19220	19220	19220	0
500	20240223	103800	118871260	19220	19220	19220	19220	43
501	20240223	103700	118044800	19220	19220	19220	19220	20
502	20240223	103600	117660400	19220	19220	19220	19220	0
503	20240223	103500	117660400	19220	19220	19220	19220	0
504	20240223	103400	117660400	19220	19220	19220	19220	0
505	20240223	103300	117660400	19220	19220	19220	19220	1
506	20240223	103200	117641180	19210	19210	19210	19210	0
507	20240223	103100	117641180	19210	19210	19210	19210	0
508	20240223	103000	117641180	19210	19210	19210	19210	7
509	20240223	102900	117506710	19210	19210	19210	19210	20
510	20240223	102800	117122510	19200	19200	19200	19200	0
511	20240223	102700	117122510	19200	19200	19200	19200	0
512	20240223	102600	117122510	19200	19200	19200	19200	0
513	20240223	102500	117122510	19200	19200	19200	19200	0
514	20240223	102400	117122510	19200	19200	19200	19200	0
515	20240223	102300	117122510	19200	19200	19200	19200	0
516	20240223	102200	117122510	19200	19200	19200	19200	0
517	20240223	102100	117122510	19200	19200	19200	19200	29
518	20240223	102000	116565710	19200	19200	19200	19200	0
519	20240223	101900	116565710	19200	19200	19200	19200	0
520	20240223	101800	116565710	19200	19180	19200	19180	56
521	20240223	101700	115491070	19180	19180	19180	19180	1
522	20240223	101600	115471890	19170	19170	19170	19170	0
523	20240223	101500	115471890	19170	19180	19180	19170	50
524	20240223	101400	114513360	19180	19180	19180	19180	1
525	20240223	101300	114494180	19180	19180	19180	19180	0
526	20240223	101200	114494180	19180	19180	19180	19180	0
527	20240223	101100	114494180	19180	19180	19180	19180	1
528	20240223	101000	114475000	19170	19170	19170	19170	0
529	20240223	100900	114475000	19170	19170	19170	19170	104
530	20240223	100800	112481320	19180	19180	19180	19180	0
531	20240223	100700	112481320	19180	19180	19180	19180	5
532	20240223	100600	112385420	19200	19200	19200	19200	0
533	20240223	100500	112385420	19200	19200	19200	19200	1
534	20240223	100400	112366220	19160	19160	19160	19160	201
535	20240223	100300	108515060	19200	19170	19200	19150	35
536	20240223	100200	107844500	19160	19170	19200	19160	102
537	20240223	100100	105889480	19200	19200	19200	19200	0
538	20240223	100000	105889480	19200	19200	19200	19200	2
539	20240223	095900	105851080	19170	19190	19190	19170	188
540	20240223	095800	102245480	19200	19200	19200	19200	0
541	20240223	095700	102245480	19200	19190	19200	19190	134
542	20240223	095600	99673360	19190	19190	19190	19190	4
543	20240223	095500	99596600	19200	19200	19200	19200	0
544	20240223	095400	99596600	19200	19180	19200	19180	52
545	20240223	095300	98599200	19180	19180	19180	19180	0
546	20240223	095200	98599200	19180	19200	19200	19180	81
547	20240223	095100	97044650	19200	19220	19220	19200	383
548	20240223	095000	89688870	19240	19240	19240	19240	19
549	20240223	094900	89323310	19260	19260	19260	19260	0
550	20240223	094800	89323310	19260	19260	19260	19260	0
551	20240223	094700	89323310	19260	19260	19260	19260	0
552	20240223	094600	89323310	19260	19260	19260	19260	0
553	20240223	094500	89323310	19260	19260	19260	19260	0
554	20240223	094400	89323310	19260	19260	19260	19260	0
555	20240223	094300	89323310	19260	19260	19260	19260	7
556	20240223	094200	89188490	19260	19260	19260	19260	0
557	20240223	094100	89188490	19260	19260	19260	19260	0
558	20240223	094000	89188490	19260	19260	19260	19260	0
559	20240223	093900	89188490	19260	19260	19260	19260	53
560	20240223	093800	88167710	19270	19270	19270	19270	0
561	20240223	093700	88167710	19270	19260	19270	19260	18
562	20240223	093600	87820970	19260	19260	19260	19260	1
563	20240223	093500	87801710	19260	19230	19260	19210	225
564	20240223	093400	83476190	19280	19280	19280	19280	0
565	20240223	093300	83476190	19280	19280	19280	19280	0
566	20240223	093200	83476190	19280	19280	19280	19280	0
567	20240223	093100	83476190	19280	19280	19280	19280	0
568	20240223	093000	83476190	19280	19280	19280	19280	0
569	20240223	092900	83476190	19280	19280	19280	19280	0
570	20240223	092800	83476190	19280	19280	19280	19280	0
571	20240223	092700	83476190	19280	19250	19280	19220	1087
572	20240223	092600	62573680	19270	19270	19270	19270	44
573	20240223	092500	61725800	19220	19220	19220	19220	0
574	20240223	092400	61725800	19220	19220	19220	19220	20
575	20240223	092300	61341400	19210	19210	19210	19210	0
576	20240223	092200	61341400	19210	19210	19210	19210	0
577	20240223	092100	61341400	19210	19210	19210	19210	0
578	20240223	092000	61341400	19210	19200	19230	19170	103
579	20240223	091900	59362880	19220	19220	19220	19220	81
580	20240223	091800	57806060	19220	19220	19220	19220	0
581	20240223	091700	57806060	19220	19230	19230	19150	117
582	20240223	091600	55565080	19150	19160	19160	19150	586
583	20240223	091500	44340450	19280	19210	19280	19210	93
584	20240223	091400	42553400	19220	19220	19220	19220	0
585	20240223	091300	42553400	19220	19180	19220	19130	504
586	20240223	091200	32904110	19230	19230	19230	19230	0
587	20240223	091100	32904110	19230	19220	19230	19220	46
588	20240223	091000	32019980	19130	19130	19130	19130	0
589	20240223	090900	32019980	19130	19130	19130	19130	73
590	20240223	090800	30623490	19110	19110	19110	19110	0
591	20240223	090700	30623490	19110	19280	19280	19110	290
592	20240223	090600	25053660	19260	19280	19280	19260	59
593	20240223	090500	23916710	19270	19310	19340	19270	240
594	20240223	090400	19276810	19340	19340	19340	19340	2
595	20240223	090300	19238130	19340	19340	19340	19340	0
596	20240223	090200	19238130	19340	19340	19340	19340	106
597	20240223	090100	17188090	19370	19370	19370	19370	0
598	20240223	090000	17188090	19370	19410	19420	19370	886