KissMeData/016710/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190100	324762880	9700	9700	9700	9700	924
3	20240223	190000	324762880	9700	9700	9700	9700	0
4	20240223	185900	324762880	9700	9700	9700	9700	0
5	20240223	185800	324762880	9700	9700	9700	9700	0
6	20240223	185700	324762880	9700	9700	9700	9700	0
7	20240223	185600	324762880	9700	9700	9700	9700	0
8	20240223	185500	324762880	9700	9700	9700	9700	0
9	20240223	185400	324762880	9700	9700	9700	9700	0
10	20240223	185300	324762880	9700	9700	9700	9700	0
11	20240223	185200	324762880	9700	9700	9700	9700	0
12	20240223	185100	324762880	9700	9700	9700	9700	0
13	20240223	185000	324762880	9700	9700	9700	9700	0
14	20240223	184900	324762880	9700	9700	9700	9700	0
15	20240223	184800	324762880	9700	9700	9700	9700	0
16	20240223	184700	324762880	9700	9700	9700	9700	0
17	20240223	184600	324762880	9700	9700	9700	9700	0
18	20240223	184500	324762880	9700	9700	9700	9700	0
19	20240223	184400	324762880	9700	9700	9700	9700	0
20	20240223	184300	324762880	9700	9700	9700	9700	0
21	20240223	184200	324762880	9700	9700	9700	9700	0
22	20240223	184100	324762880	9700	9700	9700	9700	0
23	20240223	184000	324762880	9700	9700	9700	9700	0
24	20240223	183900	324762880	9700	9700	9700	9700	0
25	20240223	183800	324762880	9700	9700	9700	9700	0
26	20240223	183700	324762880	9700	9700	9700	9700	0
27	20240223	183600	324762880	9700	9700	9700	9700	0
28	20240223	183500	324762880	9700	9700	9700	9700	0
29	20240223	183400	324762880	9700	9700	9700	9700	0
30	20240223	183300	324762880	9700	9700	9700	9700	0
31	20240223	183200	324762880	9700	9700	9700	9700	0
32	20240223	183100	324762880	9700	9700	9700	9700	924
33	20240223	183000	324762880	9700	9700	9700	9700	0
34	20240223	182900	324762880	9700	9700	9700	9700	0
35	20240223	182800	324762880	9700	9700	9700	9700	0
36	20240223	182700	324762880	9700	9700	9700	9700	0
37	20240223	182600	324762880	9700	9700	9700	9700	0
38	20240223	182500	324762880	9700	9700	9700	9700	0
39	20240223	182400	324762880	9700	9700	9700	9700	0
40	20240223	182300	324762880	9700	9700	9700	9700	0
41	20240223	182200	324762880	9700	9700	9700	9700	0
42	20240223	182100	324762880	9700	9700	9700	9700	0
43	20240223	182000	324762880	9700	9700	9700	9700	0
44	20240223	181900	324762880	9700	9700	9700	9700	0
45	20240223	181800	324762880	9700	9700	9700	9700	0
46	20240223	181700	324762880	9700	9700	9700	9700	0
47	20240223	181600	324762880	9700	9700	9700	9700	0
48	20240223	181500	324762880	9700	9700	9700	9700	0
49	20240223	181400	324762880	9700	9700	9700	9700	0
50	20240223	181300	324762880	9700	9700	9700	9700	0
51	20240223	181200	324762880	9700	9700	9700	9700	0
52	20240223	181100	324762880	9700	9700	9700	9700	0
53	20240223	181000	324762880	9700	9700	9700	9700	0
54	20240223	180900	324762880	9700	9700	9700	9700	0
55	20240223	180800	324762880	9700	9700	9700	9700	0
56	20240223	180700	324762880	9700	9700	9700	9700	0
57	20240223	180600	324762880	9700	9700	9700	9700	0
58	20240223	180500	324762880	9700	9700	9700	9700	0
59	20240223	180400	324762880	9700	9700	9700	9700	0
60	20240223	180300	324762880	9700	9700	9700	9700	0
61	20240223	180200	324762880	9700	9700	9700	9700	0
62	20240223	180100	324762880	9700	9700	9700	9700	924
63	20240223	180000	324762880	9700	9700	9700	9700	0
64	20240223	175900	324762880	9700	9700	9700	9700	0
65	20240223	175800	324762880	9700	9700	9700	9700	0
66	20240223	175700	324762880	9700	9700	9700	9700	0
67	20240223	175600	324762880	9700	9700	9700	9700	0
68	20240223	175500	324762880	9700	9700	9700	9700	0
69	20240223	175400	324762880	9700	9700	9700	9700	0
70	20240223	175300	324762880	9700	9700	9700	9700	0
71	20240223	175200	324762880	9700	9700	9700	9700	0
72	20240223	175100	324762880	9700	9700	9700	9700	0
73	20240223	175000	324762880	9700	9700	9700	9700	0
74	20240223	174900	324762880	9700	9700	9700	9700	0
75	20240223	174800	324762880	9700	9700	9700	9700	0
76	20240223	174700	324762880	9700	9700	9700	9700	0
77	20240223	174600	324762880	9700	9700	9700	9700	0
78	20240223	174500	324762880	9700	9700	9700	9700	0
79	20240223	174400	324762880	9700	9700	9700	9700	0
80	20240223	174300	324762880	9700	9700	9700	9700	0
81	20240223	174200	324762880	9700	9700	9700	9700	0
82	20240223	174100	324762880	9700	9700	9700	9700	0
83	20240223	174000	324762880	9700	9700	9700	9700	0
84	20240223	173900	324762880	9700	9700	9700	9700	0
85	20240223	173800	324762880	9700	9700	9700	9700	0
86	20240223	173700	324762880	9700	9700	9700	9700	0
87	20240223	173600	324762880	9700	9700	9700	9700	0
88	20240223	173500	324762880	9700	9700	9700	9700	0
89	20240223	173400	324762880	9700	9700	9700	9700	0
90	20240223	173300	324762880	9700	9700	9700	9700	0
91	20240223	173200	324762880	9700	9700	9700	9700	0
92	20240223	173100	324762880	9700	9700	9700	9700	924
93	20240223	173000	324762880	9700	9700	9700	9700	0
94	20240223	172900	324762880	9700	9700	9700	9700	0
95	20240223	172800	324762880	9700	9700	9700	9700	0
96	20240223	172700	324762880	9700	9700	9700	9700	0
97	20240223	172600	324762880	9700	9700	9700	9700	0
98	20240223	172500	324762880	9700	9700	9700	9700	0
99	20240223	172400	324762880	9700	9700	9700	9700	0
100	20240223	172300	324762880	9700	9700	9700	9700	0
101	20240223	172200	324762880	9700	9700	9700	9700	0
102	20240223	172100	324762880	9700	9700	9700	9700	0
103	20240223	172000	324762880	9700	9700	9700	9700	0
104	20240223	171900	324762880	9700	9700	9700	9700	0
105	20240223	171800	324762880	9700	9700	9700	9700	0
106	20240223	171700	324762880	9700	9700	9700	9700	0
107	20240223	171600	324762880	9700	9700	9700	9700	0
108	20240223	171500	324762880	9700	9700	9700	9700	0
109	20240223	171400	324762880	9700	9700	9700	9700	0
110	20240223	171300	324762880	9700	9700	9700	9700	0
111	20240223	171200	324762880	9700	9700	9700	9700	0
112	20240223	171100	324762880	9700	9700	9700	9700	0
113	20240223	171000	324762880	9700	9700	9700	9700	0
114	20240223	170900	324762880	9700	9700	9700	9700	0
115	20240223	170800	324762880	9700	9700	9700	9700	0
116	20240223	170700	324762880	9700	9700	9700	9700	0
117	20240223	170600	324762880	9700	9700	9700	9700	0
118	20240223	170500	324762880	9700	9700	9700	9700	0
119	20240223	170400	324762880	9700	9700	9700	9700	0
120	20240223	170300	324762880	9700	9700	9700	9700	0
121	20240223	170200	324762880	9700	9700	9700	9700	0
122	20240223	170100	324762880	9700	9700	9700	9700	924
123	20240223	170000	324762880	9700	9700	9700	9700	0
124	20240223	165900	324762880	9700	9700	9700	9700	0
125	20240223	165800	324762880	9700	9700	9700	9700	0
126	20240223	165700	324762880	9700	9700	9700	9700	0
127	20240223	165600	324762880	9700	9700	9700	9700	0
128	20240223	165500	324762880	9700	9700	9700	9700	0
129	20240223	165400	324762880	9700	9700	9700	9700	0
130	20240223	165300	324762880	9700	9700	9700	9700	0
131	20240223	165200	324762880	9700	9700	9700	9700	0
132	20240223	165100	324762880	9700	9700	9700	9700	0
133	20240223	165000	324762880	9700	9700	9700	9700	0
134	20240223	164900	324762880	9700	9700	9700	9700	0
135	20240223	164800	324762880	9700	9700	9700	9700	0
136	20240223	164700	324762880	9700	9700	9700	9700	0
137	20240223	164600	324762880	9700	9700	9700	9700	0
138	20240223	164500	324762880	9700	9700	9700	9700	0
139	20240223	164400	324762880	9700	9700	9700	9700	0
140	20240223	164300	324762880	9700	9700	9700	9700	0
141	20240223	164200	324762880	9700	9700	9700	9700	0
142	20240223	164100	324762880	9700	9700	9700	9700	0
143	20240223	164000	324762880	9700	9700	9700	9700	0
144	20240223	163900	324762880	9700	9700	9700	9700	0
145	20240223	163800	324762880	9700	9700	9700	9700	0
146	20240223	163700	324762880	9700	9700	9700	9700	0
147	20240223	163600	324762880	9700	9700	9700	9700	0
148	20240223	163500	324762880	9700	9700	9700	9700	0
149	20240223	163400	324762880	9700	9700	9700	9700	0
150	20240223	163300	324762880	9700	9700	9700	9700	0
151	20240223	163200	324762880	9700	9700	9700	9700	0
152	20240223	163100	324762880	9700	9700	9700	9700	924
153	20240223	163000	324762880	9700	9700	9700	9700	0
154	20240223	162900	324762880	9700	9700	9700	9700	0
155	20240223	162800	324762880	9700	9700	9700	9700	0
156	20240223	162700	324762880	9700	9700	9700	9700	0
157	20240223	162600	324762880	9700	9700	9700	9700	0
158	20240223	162500	324762880	9700	9700	9700	9700	0
159	20240223	162400	324762880	9700	9700	9700	9700	0
160	20240223	162300	324762880	9700	9700	9700	9700	0
161	20240223	162200	324762880	9700	9700	9700	9700	0
162	20240223	162100	324762880	9700	9700	9700	9700	0
163	20240223	162000	324762880	9700	9700	9700	9700	0
164	20240223	161900	324762880	9700	9700	9700	9700	0
165	20240223	161800	324762880	9700	9700	9700	9700	0
166	20240223	161700	324762880	9700	9700	9700	9700	0
167	20240223	161600	324762880	9700	9700	9700	9700	0
168	20240223	161500	324762880	9700	9700	9700	9700	0
169	20240223	161400	324762880	9700	9700	9700	9700	0
170	20240223	161300	324762880	9700	9700	9700	9700	0
171	20240223	161200	324762880	9700	9700	9700	9700	0
172	20240223	161100	324762880	9700	9700	9700	9700	0
173	20240223	161000	324762880	9700	9700	9700	9700	0
174	20240223	160900	324762880	9700	9700	9700	9700	0
175	20240223	160800	324762880	9700	9700	9700	9700	0
176	20240223	160700	324762880	9700	9700	9700	9700	0
177	20240223	160600	324762880	9700	9700	9700	9700	0
178	20240223	160500	324762880	9700	9700	9700	9700	0
179	20240223	160400	324762880	9700	9700	9700	9700	0
180	20240223	160300	324762880	9700	9700	9700	9700	0
181	20240223	160200	324762880	9700	9700	9700	9700	0
182	20240223	160100	324762880	9700	9700	9700	9700	924
183	20240223	160000	324762880	9700	9700	9700	9700	0
184	20240223	155900	324762880	9700	9700	9700	9700	0
185	20240223	155800	324762880	9700	9700	9700	9700	0
186	20240223	155700	324762880	9700	9700	9700	9700	0
187	20240223	155600	324762880	9700	9700	9700	9700	0
188	20240223	155500	324762880	9700	9700	9700	9700	0
189	20240223	155400	324762880	9700	9700	9700	9700	0
190	20240223	155300	324762880	9700	9700	9700	9700	0
191	20240223	155200	324762880	9700	9700	9700	9700	0
192	20240223	155100	324762880	9700	9700	9700	9700	0
193	20240223	155000	324762880	9700	9700	9700	9700	0
194	20240223	154900	324762880	9700	9700	9700	9700	0
195	20240223	154800	324762880	9700	9700	9700	9700	0
196	20240223	154700	324762880	9700	9700	9700	9700	0
197	20240223	154600	324762880	9700	9700	9700	9700	0
198	20240223	154500	324762880	9700	9700	9700	9700	0
199	20240223	154400	324762880	9700	9700	9700	9700	0
200	20240223	154300	324762880	9700	9700	9700	9700	0
201	20240223	154200	324762880	9700	9700	9700	9700	0
202	20240223	154100	324762880	9700	9700	9700	9700	0
203	20240223	154000	324762880	9700	9700	9700	9700	0
204	20240223	153900	324762880	9700	9700	9700	9700	0
205	20240223	153800	324762880	9700	9700	9700	9700	0
206	20240223	153700	324762880	9700	9700	9700	9700	0
207	20240223	153600	324762880	9700	9700	9700	9700	0
208	20240223	153500	324762880	9700	9700	9700	9700	0
209	20240223	153400	324762880	9700	9700	9700	9700	0
210	20240223	153300	324762880	9700	9700	9700	9700	0
211	20240223	153200	324762880	9700	9700	9700	9700	0
212	20240223	153100	324762880	9700	9700	9700	9700	924
213	20240223	153000	324762880	9700	9700	9700	9700	924
214	20240223	152900	315800080	9670	9670	9670	9670	0
215	20240223	152800	315800080	9670	9670	9670	9670	0
216	20240223	152700	315800080	9670	9670	9670	9670	0
217	20240223	152600	315800080	9670	9670	9670	9670	0
218	20240223	152500	315800080	9670	9670	9670	9670	0
219	20240223	152400	315800080	9670	9670	9670	9670	0
220	20240223	152300	315800080	9670	9670	9670	9670	0
221	20240223	152200	315800080	9670	9670	9670	9670	0
222	20240223	152100	315800080	9670	9670	9670	9670	0
223	20240223	152000	315800080	9670	9670	9670	9670	0
224	20240223	151900	315800080	9670	9690	9690	9670	290
225	20240223	151800	312990680	9680	9690	9690	9670	56
226	20240223	151700	312448630	9670	9670	9670	9670	24
227	20240223	151600	312216550	9670	9650	9670	9650	143
228	20240223	151500	310833920	9650	9650	9650	9650	10
229	20240223	151400	310737420	9650	9660	9660	9650	47
230	20240223	151300	310283620	9660	9660	9660	9660	80
231	20240223	151200	309510820	9650	9650	9650	9650	8
232	20240223	151100	309433620	9650	9660	9660	9650	10
233	20240223	151000	309337050	9660	9660	9660	9660	299
234	20240223	150900	306448710	9660	9660	9660	9660	188
235	20240223	150800	304632630	9700	9670	9700	9670	100
236	20240223	150700	303664210	9660	9660	9660	9660	48
237	20240223	150600	303200530	9660	9660	9660	9660	0
238	20240223	150500	303200530	9660	9660	9660	9660	8
239	20240223	150400	303123250	9660	9660	9660	9660	50
240	20240223	150300	302640250	9660	9670	9670	9660	40
241	20240223	150200	302253780	9670	9660	9670	9660	71
242	20240223	150100	301567290	9660	9660	9660	9660	0
243	20240223	150000	301567290	9660	9660	9660	9660	37
244	20240223	145900	301209870	9660	9660	9660	9660	0
245	20240223	145800	301209870	9660	9660	9660	9660	9
246	20240223	145700	301122930	9670	9670	9670	9670	143
247	20240223	145600	299740120	9680	9680	9680	9680	0
248	20240223	145500	299740120	9680	9670	9680	9670	33
249	20240223	145400	299420860	9680	9680	9680	9680	0
250	20240223	145300	299420860	9680	9670	9680	9670	39
251	20240223	145200	299043720	9670	9670	9670	9670	7
252	20240223	145100	298976030	9670	9670	9670	9670	14
253	20240223	145000	298840650	9670	9670	9670	9670	21
254	20240223	144900	298637580	9660	9660	9660	9660	64
255	20240223	144800	298019340	9660	9660	9660	9660	83
256	20240223	144700	297217560	9660	9680	9690	9660	20
257	20240223	144600	297024310	9660	9670	9670	9660	18
258	20240223	144500	296850340	9660	9660	9660	9660	0
259	20240223	144400	296850340	9660	9660	9660	9660	21
260	20240223	144300	296647480	9670	9670	9670	9670	13
261	20240223	144200	296521770	9700	9680	9700	9680	320
262	20240223	144100	293417970	9680	9680	9680	9670	20
263	20240223	144000	293224460	9680	9680	9680	9680	62
264	20240223	143900	292624300	9670	9670	9670	9670	8
265	20240223	143800	292546940	9680	9670	9680	9670	11
266	20240223	143700	292440540	9670	9680	9680	9670	18
267	20240223	143600	292266440	9670	9670	9670	9670	38
268	20240223	143500	291898980	9680	9680	9680	9680	3
269	20240223	143400	291869940	9680	9670	9680	9670	53
270	20240223	143300	291357180	9670	9670	9670	9670	10
271	20240223	143200	291260480	9670	9680	9680	9670	10
272	20240223	143100	291163770	9680	9660	9680	9660	19
273	20240223	143000	290980090	9660	9680	9680	9660	307
274	20240223	142900	288014360	9680	9660	9680	9660	40
275	20240223	142800	287627660	9660	9660	9660	9660	3
276	20240223	142700	287598680	9650	9650	9650	9650	24
277	20240223	142600	287367080	9650	9650	9650	9650	0
278	20240223	142500	287367080	9650	9650	9650	9650	8
279	20240223	142400	287289880	9660	9670	9670	9660	23
280	20240223	142300	287067680	9670	9670	9670	9670	0
281	20240223	142200	287067680	9670	9680	9680	9670	9
282	20240223	142100	286980640	9680	9670	9680	9670	5
283	20240223	142000	286932250	9660	9670	9670	9660	259
284	20240223	141900	284429300	9670	9660	9670	9660	102
285	20240223	141800	283443050	9660	9660	9660	9660	0
286	20240223	141700	283443050	9660	9660	9660	9660	33
287	20240223	141600	283124270	9660	9660	9660	9660	0
288	20240223	141500	283124270	9660	9660	9660	9660	8
289	20240223	141400	283046990	9660	9670	9670	9660	115
290	20240223	141300	281935860	9670	9670	9670	9670	28
291	20240223	141200	281665100	9660	9670	9670	9660	34
292	20240223	141100	281336570	9670	9670	9670	9670	12
293	20240223	141000	281220530	9670	9670	9670	9670	23
294	20240223	140900	280998120	9670	9670	9670	9670	0
295	20240223	140800	280998120	9670	9670	9670	9670	8
296	20240223	140700	280920760	9670	9680	9680	9670	28
297	20240223	140600	280649830	9680	9670	9680	9670	8
298	20240223	140500	280572440	9680	9680	9680	9680	7
299	20240223	140400	280504680	9680	9670	9680	9670	27
300	20240223	140300	280243560	9670	9690	9690	9670	13
301	20240223	140200	280117780	9690	9680	9690	9680	3
302	20240223	140100	280088720	9680	9670	9680	9670	23
303	20240223	140000	279866190	9680	9680	9680	9680	26
304	20240223	135900	279614510	9680	9680	9680	9680	0
305	20240223	135800	279614510	9680	9670	9680	9670	12
306	20240223	135700	279498440	9670	9670	9680	9670	37
307	20240223	135600	279140630	9680	9680	9680	9680	8
308	20240223	135500	279063190	9680	9680	9680	9680	0
309	20240223	135400	279063190	9680	9690	9690	9680	31
310	20240223	135300	278762990	9690	9720	9730	9690	26
311	20240223	135200	278510450	9720	9690	9720	9690	20
312	20240223	135100	278316200	9690	9680	9690	9670	39
313	20240223	135000	277938650	9740	9690	9740	9690	50
314	20240223	134900	277452540	9680	9690	9690	9680	99
315	20240223	134800	276493320	9680	9680	9680	9680	5
316	20240223	134700	276444920	9670	9680	9680	9670	40
317	20240223	134600	276058070	9670	9670	9670	9670	8
318	20240223	134500	275980710	9670	9670	9670	9670	0
319	20240223	134400	275980710	9670	9680	9680	9670	28
320	20240223	134300	275709880	9680	9680	9680	9680	12
321	20240223	134200	275593720	9680	9680	9680	9680	58
322	20240223	134100	275032280	9680	9680	9680	9680	38
323	20240223	134000	274664440	9680	9680	9680	9680	0
324	20240223	133900	274664440	9680	9680	9680	9680	9
325	20240223	133800	274577320	9680	9680	9680	9680	12
326	20240223	133700	274461160	9680	9680	9680	9680	21
327	20240223	133600	274257880	9680	9680	9680	9680	0
328	20240223	133500	274257880	9680	9680	9680	9680	12
329	20240223	133400	274141720	9680	9680	9680	9680	38
330	20240223	133300	273773880	9680	9680	9680	9680	1
331	20240223	133200	273764200	9690	9690	9690	9690	4
332	20240223	133100	273725440	9690	9680	9690	9680	30
333	20240223	133000	273434990	9690	9690	9690	9690	3
334	20240223	132900	273405920	9690	9680	9690	9680	9
335	20240223	132800	273318790	9690	9680	9690	9680	17
336	20240223	132700	273154170	9680	9690	9690	9680	21
337	20240223	132600	272950870	9680	9680	9680	9680	0
338	20240223	132500	272950870	9680	9680	9680	9680	8
339	20240223	132400	272873430	9680	9710	9710	9680	113
340	20240223	132300	271776590	9710	9710	9710	9700	90
341	20240223	132200	270902790	9710	9730	9730	9680	61
342	20240223	132100	270310010	9730	9740	9740	9680	82
343	20240223	132000	269512750	9740	9690	9740	9690	110
344	20240223	131900	268441850	9740	9700	9740	9700	197
345	20240223	131800	266527290	9700	9660	9700	9660	194
346	20240223	131700	264647960	9650	9650	9650	9650	1
347	20240223	131600	264638310	9650	9650	9660	9650	11
348	20240223	131500	264532150	9650	9640	9660	9640	554
349	20240223	131400	259181770	9640	9640	9640	9640	30
350	20240223	131300	258892570	9650	9650	9650	9650	6
351	20240223	131200	258834670	9660	9660	9660	9660	0
352	20240223	131100	258834670	9660	9660	9660	9650	32
353	20240223	131000	258525760	9660	9650	9660	9650	11
354	20240223	130900	258419580	9660	9660	9660	9660	20
355	20240223	130800	258226380	9650	9660	9660	9650	20
356	20240223	130700	258033370	9660	9660	9660	9660	0
357	20240223	130600	258033370	9660	9640	9660	9640	11
358	20240223	130500	257927270	9650	9640	9650	9640	13
359	20240223	130400	257801940	9640	9650	9650	9640	20
360	20240223	130300	257609030	9650	9650	9650	9650	8
361	20240223	130200	257531830	9650	9650	9650	9650	0
362	20240223	130100	257531830	9650	9650	9650	9640	59
363	20240223	130000	256962750	9660	9650	9660	9650	18
364	20240223	125900	256788950	9650	9650	9650	9650	1
365	20240223	125800	256779300	9640	9640	9640	9630	28
366	20240223	125700	256509500	9630	9650	9650	9630	261
367	20240223	125600	253991010	9650	9660	9660	9650	9
368	20240223	125500	253904150	9660	9660	9660	9660	17
369	20240223	125400	253739930	9650	9650	9650	9650	26
370	20240223	125300	253489030	9700	9700	9700	9700	5
371	20240223	125200	253440530	9700	9650	9700	9650	18
372	20240223	125100	253266330	9640	9630	9740	9630	523
373	20240223	125000	248188070	9650	9630	9650	9630	200
374	20240223	124900	246261870	9630	9630	9640	9630	490
375	20240223	124800	241543120	9640	9630	9640	9630	246
376	20240223	124700	239174040	9630	9630	9630	9630	8
377	20240223	124600	239097000	9640	9640	9640	9640	106
378	20240223	124500	238075160	9630	9650	9650	9630	1993
379	20240223	124400	218847220	9660	9650	9660	9650	9
380	20240223	124300	218760360	9660	9660	9660	9660	13
381	20240223	124200	218634780	9660	9650	9660	9650	255
382	20240223	124100	216172950	9650	9660	9660	9650	1023
383	20240223	124000	206292160	9670	9660	9670	9660	10
384	20240223	123900	206195540	9660	9660	9670	9660	855
385	20240223	123800	197934240	9660	9670	9670	9660	612
386	20240223	123700	192016280	9670	9670	9670	9670	12
387	20240223	123600	191900240	9670	9670	9670	9670	0
388	20240223	123500	191900240	9670	9670	9670	9670	37
389	20240223	123400	191542450	9670	9670	9670	9670	1
390	20240223	123300	191532780	9670	9670	9670	9670	8
391	20240223	123200	191455420	9670	9670	9670	9670	9
392	20240223	123100	191368390	9670	9670	9670	9670	13
393	20240223	123000	191242680	9670	9680	9680	9670	26
394	20240223	122900	190991080	9690	9690	9690	9690	4
395	20240223	122800	190952320	9680	9680	9680	9670	58
396	20240223	122700	190391070	9680	9680	9680	9680	7
397	20240223	122600	190323310	9680	9680	9680	9680	17
398	20240223	122500	190158750	9680	9680	9680	9680	39
399	20240223	122400	189781230	9680	9680	9680	9680	0
400	20240223	122300	189781230	9680	9680	9680	9680	8
401	20240223	122200	189703790	9680	9680	9680	9680	21
402	20240223	122100	189500510	9680	9680	9680	9680	33
403	20240223	122000	189181070	9680	9690	9690	9680	27
404	20240223	121900	188919700	9680	9680	9680	9680	8
405	20240223	121800	188842260	9680	9680	9680	9680	33
406	20240223	121700	188522820	9690	9690	9690	9690	13
407	20240223	121600	188396850	9690	9680	9690	9680	12
408	20240223	121500	188280650	9690	9690	9690	9680	27
409	20240223	121400	188019210	9690	9690	9690	9680	18
410	20240223	121300	187844880	9690	9670	9690	9670	26
411	20240223	121200	187593270	9680	9680	9680	9670	17
412	20240223	121100	187428830	9670	9670	9670	9670	21
413	20240223	121000	187225760	9670	9670	9670	9670	0
414	20240223	120900	187225760	9670	9670	9670	9670	12
415	20240223	120800	187109720	9680	9680	9680	9670	49
416	20240223	120700	186635680	9680	9680	9680	9680	5
417	20240223	120600	186587280	9670	9670	9670	9670	8
418	20240223	120500	186509920	9680	9680	9680	9680	26
419	20240223	120400	186258240	9680	9680	9680	9680	9
420	20240223	120300	186171120	9680	9680	9680	9680	34
421	20240223	120200	185842000	9670	9670	9670	9670	117
422	20240223	120100	184710610	9670	9670	9670	9670	92
423	20240223	120000	183820970	9670	9670	9670	9670	9
424	20240223	115900	183733940	9670	9670	9680	9670	25
425	20240223	115800	183492150	9680	9680	9680	9680	11
426	20240223	115700	183385670	9680	9670	9680	9670	9
427	20240223	115600	183298630	9680	9680	9680	9680	0
428	20240223	115500	183298630	9680	9680	9690	9670	53
429	20240223	115400	182785690	9680	9670	9680	9670	9
430	20240223	115300	182698650	9680	9680	9680	9680	11
431	20240223	115200	182592170	9670	9680	9680	9670	22
432	20240223	115100	182379420	9670	9680	9680	9670	37
433	20240223	115000	182021570	9670	9670	9670	9670	8
434	20240223	114900	181944210	9680	9680	9680	9670	34
435	20240223	114800	181615200	9670	9680	9680	9670	32
436	20240223	114700	181305700	9680	9670	9680	9670	17
437	20240223	114600	181141230	9680	9680	9680	9680	1
438	20240223	114500	181131550	9670	9680	9680	9670	121
439	20240223	114400	179961440	9680	9680	9680	9680	6
440	20240223	114300	179903360	9680	9680	9680	9680	20
441	20240223	114200	179709760	9670	9680	9680	9670	50
442	20240223	114100	179226230	9680	9680	9680	9680	29
443	20240223	114000	178945510	9690	9680	9690	9680	211
444	20240223	113900	176903020	9690	9690	9690	9680	15
445	20240223	113800	176757790	9680	9690	9690	9680	24
446	20240223	113700	176525450	9690	9690	9690	9690	1
447	20240223	113600	176515760	9690	9690	9690	9690	18
448	20240223	113500	176341340	9680	9680	9690	9680	43
449	20240223	113400	175925080	9690	9690	9690	9690	1
450	20240223	113300	175915390	9670	9680	9680	9670	11
451	20240223	113200	175808990	9680	9680	9680	9680	313
452	20240223	113100	172779150	9670	9680	9680	9670	17
453	20240223	113000	172614670	9680	9680	9680	9680	11
454	20240223	112900	172508190	9680	9700	9700	9680	508
455	20240223	112800	167590400	9700	9680	9700	9680	9
456	20240223	112700	167503260	9700	9700	9700	9700	1
457	20240223	112600	167493560	9680	9690	9700	9680	21
458	20240223	112500	167290050	9690	9690	9710	9690	45
459	20240223	112400	166853460	9680	9680	9680	9680	9
460	20240223	112300	166766340	9690	9680	9690	9680	13
461	20240223	112200	166640450	9690	9680	9700	9670	473
462	20240223	112100	162056780	9690	9670	9690	9670	104
463	20240223	112000	161050130	9690	9680	9690	9680	4
464	20240223	111900	161011400	9680	9680	9680	9670	131
465	20240223	111800	159743410	9690	9680	9690	9680	59
466	20240223	111700	159171890	9680	9680	9680	9680	40
467	20240223	111600	158784690	9670	9670	9670	9670	284
468	20240223	111500	156038410	9670	9670	9670	9670	29
469	20240223	111400	155757980	9680	9690	9690	9680	469
470	20240223	111300	151217730	9680	9690	9690	9680	19
471	20240223	111200	151033800	9680	9680	9680	9680	96
472	20240223	111100	150104520	9680	9680	9680	9680	0
473	20240223	111000	150104520	9680	9680	9680	9680	8
474	20240223	110900	150027080	9680	9680	9680	9680	30
475	20240223	110800	149736680	9680	9680	9680	9680	16
476	20240223	110700	149581800	9680	9690	9690	9680	305
477	20240223	110600	146626940	9690	9700	9700	9690	80
478	20240223	110500	145851440	9690	9690	9690	9690	22
479	20240223	110400	145638260	9690	9690	9690	9690	8
480	20240223	110300	145560740	9690	9700	9700	9690	214
481	20240223	110200	143484990	9700	9710	9710	9700	309
482	20240223	110100	140487650	9710	9710	9710	9710	0
483	20240223	110000	140487650	9710	9710	9710	9710	22
484	20240223	105900	140274030	9700	9700	9700	9700	15
485	20240223	105800	140128530	9700	9700	9700	9700	8
486	20240223	105700	140050930	9710	9700	9710	9700	11
487	20240223	105600	139944210	9700	9700	9700	9700	13
488	20240223	105500	139818110	9700	9700	9700	9700	79
489	20240223	105400	139051810	9700	9700	9700	9700	0
490	20240223	105300	139051810	9700	9700	9700	9700	20
491	20240223	105200	138857810	9700	9710	9710	9700	16
492	20240223	105100	138702600	9710	9690	9710	9690	435
493	20240223	105000	134483070	9690	9690	9690	9690	8
494	20240223	104900	134405550	9690	9700	9700	9690	76
495	20240223	104800	133668610	9690	9690	9690	9690	8
496	20240223	104700	133591090	9700	9690	9700	9690	6
497	20240223	104600	133532900	9690	9700	9700	9690	104
498	20240223	104500	132524180	9700	9690	9700	9690	392
499	20240223	104400	128721870	9700	9690	9700	9690	2
500	20240223	104300	128702480	9690	9690	9690	9690	19
501	20240223	104200	128518370	9690	9690	9690	9690	20
502	20240223	104100	128324570	9690	9690	9690	9690	8
503	20240223	104000	128247050	9690	9700	9700	9690	12
504	20240223	103900	128130670	9690	9690	9690	9690	34
505	20240223	103800	127801210	9690	9690	9690	9690	9
506	20240223	103700	127714000	9700	9700	9700	9700	0
507	20240223	103600	127714000	9700	9700	9700	9690	30
508	20240223	103500	127423190	9700	9700	9700	9700	25
509	20240223	103400	127180690	9690	9690	9690	9690	83
510	20240223	103300	126376420	9690	9690	9690	9680	60
511	20240223	103200	125795140	9680	9700	9700	9680	310
512	20240223	103100	122788320	9680	9680	9680	9680	8
513	20240223	103000	122710880	9680	9690	9690	9680	81
514	20240223	102900	121926580	9690	9690	9700	9690	356
515	20240223	102800	118476740	9700	9700	9700	9700	51
516	20240223	102700	117982040	9700	9700	9710	9700	32
517	20240223	102600	117671540	9700	9710	9710	9690	366
518	20240223	102500	114123860	9710	9710	9710	9710	4
519	20240223	102400	114085020	9700	9700	9700	9700	8
520	20240223	102300	114007420	9700	9700	9700	9700	11
521	20240223	102200	113900720	9700	9710	9710	9700	28
522	20240223	102100	113629110	9700	9700	9700	9700	0
523	20240223	102000	113629110	9700	9700	9700	9700	22
524	20240223	101900	113415710	9690	9690	9690	9690	21
525	20240223	101800	113212220	9690	9690	9690	9690	0
526	20240223	101700	113212220	9690	9700	9700	9690	10
527	20240223	101600	113115310	9690	9690	9690	9690	38
528	20240223	101500	112747090	9710	9690	9710	9690	14
529	20240223	101400	112611330	9710	9680	9710	9680	58
530	20240223	101300	112048730	9680	9690	9690	9680	26
531	20240223	101200	111796910	9690	9690	9690	9690	302
532	20240223	101100	108870530	9690	9700	9700	9690	34
533	20240223	101000	108540980	9700	9700	9700	9700	19
534	20240223	100900	108356680	9710	9690	9710	9690	59
535	20240223	100800	107784370	9690	9700	9700	9690	15
536	20240223	100700	107638950	9700	9700	9710	9700	416
537	20240223	100600	103603730	9720	9710	9720	9710	857
538	20240223	100500	95281800	9730	9710	9730	9710	124
539	20240223	100400	94075440	9730	9720	9730	9720	100
540	20240223	100300	93102500	9710	9720	9720	9710	34
541	20240223	100200	92772210	9710	9710	9710	9710	0
542	20240223	100100	92772210	9710	9710	9710	9710	108
543	20240223	100000	91723530	9710	9720	9720	9710	140
544	20240223	095900	90363090	9710	9720	9720	9710	79
545	20240223	095800	89595350	9720	9710	9720	9710	38
546	20240223	095700	89226070	9720	9720	9720	9720	33
547	20240223	095600	88905310	9720	9720	9720	9710	35
548	20240223	095500	88565300	9710	9710	9710	9710	9
549	20240223	095400	88477910	9730	9730	9730	9730	10
550	20240223	095300	88380610	9740	9710	9740	9710	119
551	20240223	095200	87224060	9730	9730	9730	9730	34
552	20240223	095100	86893240	9730	9730	9730	9730	286
553	20240223	095000	84110460	9730	9720	9730	9720	221
554	20240223	094900	81962030	9720	9730	9730	9720	25
555	20240223	094800	81719020	9730	9730	9730	9730	129
556	20240223	094700	80463850	9730	9720	9730	9720	141
557	20240223	094600	79091940	9730	9730	9730	9730	1
558	20240223	094500	79082210	9730	9730	9730	9730	1
559	20240223	094400	79072480	9720	9720	9720	9720	11
560	20240223	094300	78965560	9720	9720	9720	9720	29
561	20240223	094200	78683680	9730	9720	9730	9710	151
562	20240223	094100	77217020	9720	9730	9730	9720	69
563	20240223	094000	76546110	9720	9720	9720	9720	201
564	20240223	093900	74592390	9710	9710	9710	9710	218
565	20240223	093800	72475610	9710	9730	9730	9710	806
566	20240223	093700	64643750	9730	9730	9730	9730	18
567	20240223	093600	64468610	9760	9730	9760	9730	346
568	20240223	093500	61095610	9740	9740	9740	9740	175
569	20240223	093400	59391110	9750	9790	9790	9750	784
570	20240223	093300	51739040	9790	9760	9800	9760	58
571	20240223	093200	51171100	9800	9800	9800	9800	82
572	20240223	093100	50367500	9800	9790	9810	9790	125
573	20240223	093000	49143480	9790	9790	9790	9790	1
574	20240223	092900	49133690	9750	9750	9750	9750	49
575	20240223	092800	48655940	9760	9760	9760	9760	1
576	20240223	092700	48646180	9810	9800	9810	9800	10
577	20240223	092600	48548090	9810	9810	9830	9810	623
578	20240223	092500	42431460	9830	9810	9830	9810	104
579	20240223	092400	41410060	9820	9800	9820	9800	31
580	20240223	092300	41105820	9820	9740	9820	9740	407
581	20240223	092200	37134510	9740	9740	9740	9740	19
582	20240223	092100	36949450	9740	9740	9740	9740	17
583	20240223	092000	36783870	9740	9740	9740	9740	148
584	20240223	091900	35342350	9740	9720	9740	9720	25
585	20240223	091800	35099070	9720	9720	9720	9720	23
586	20240223	091700	34875510	9720	9740	9740	9720	37
587	20240223	091600	34515850	9720	9720	9720	9720	12
588	20240223	091500	34399210	9720	9720	9720	9720	4
589	20240223	091400	34360330	9740	9740	9740	9740	0
590	20240223	091300	34360330	9740	9740	9740	9740	0
591	20240223	091200	34360330	9740	9710	9740	9710	444
592	20240223	091100	30038580	9710	9750	9750	9710	101
593	20240223	091000	29057830	9750	9750	9750	9750	1
594	20240223	090900	29048080	9750	9720	9750	9720	270
595	20240223	090800	26423180	9720	9720	9720	9720	0
596	20240223	090700	26423180	9720	9720	9720	9720	66
597	20240223	090600	25781660	9720	9750	9770	9720	833
598	20240223	090500	17669580	9760	9750	9760	9750	145
599	20240223	090400	16254920	9750	9740	9750	9740	138
600	20240223	090300	14909520	9730	9730	9730	9730	15
601	20240223	090200	14763570	9750	9730	9770	9730	146
602	20240223	090100	13338450	9730	9750	9780	9730	385
603	20240223	090000	9584420	9800	9790	9800	9790	979