KissMeData/084730/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195300	1268267980	15420	15420	15420	15420	1447
3	20240223	195200	1268267980	15420	15420	15420	15420	0
4	20240223	195100	1268267980	15420	15420	15420	15420	0
5	20240223	195000	1268267980	15420	15420	15420	15420	0
6	20240223	194900	1268267980	15420	15420	15420	15420	0
7	20240223	194800	1268267980	15420	15420	15420	15420	0
8	20240223	194700	1268267980	15420	15420	15420	15420	0
9	20240223	194600	1268267980	15420	15420	15420	15420	0
10	20240223	194500	1268267980	15420	15420	15420	15420	0
11	20240223	194400	1268267980	15420	15420	15420	15420	0
12	20240223	194300	1268267980	15420	15420	15420	15420	0
13	20240223	194200	1268267980	15420	15420	15420	15420	0
14	20240223	194100	1268267980	15420	15420	15420	15420	0
15	20240223	194000	1268267980	15420	15420	15420	15420	0
16	20240223	193900	1268267980	15420	15420	15420	15420	0
17	20240223	193800	1268267980	15420	15420	15420	15420	0
18	20240223	193700	1268267980	15420	15420	15420	15420	0
19	20240223	193600	1268267980	15420	15420	15420	15420	0
20	20240223	193500	1268267980	15420	15420	15420	15420	0
21	20240223	193400	1268267980	15420	15420	15420	15420	0
22	20240223	193300	1268267980	15420	15420	15420	15420	0
23	20240223	193200	1268267980	15420	15420	15420	15420	0
24	20240223	193100	1268267980	15420	15420	15420	15420	0
25	20240223	193000	1268267980	15420	15420	15420	15420	0
26	20240223	192900	1268267980	15420	15420	15420	15420	0
27	20240223	192800	1268267980	15420	15420	15420	15420	0
28	20240223	192700	1268267980	15420	15420	15420	15420	0
29	20240223	192600	1268267980	15420	15420	15420	15420	0
30	20240223	192500	1268267980	15420	15420	15420	15420	0
31	20240223	192400	1268267980	15420	15420	15420	15420	0
32	20240223	192300	1268267980	15420	15420	15420	15420	1447
33	20240223	192200	1268267980	15420	15420	15420	15420	0
34	20240223	192100	1268267980	15420	15420	15420	15420	0
35	20240223	192000	1268267980	15420	15420	15420	15420	0
36	20240223	191900	1268267980	15420	15420	15420	15420	0
37	20240223	191800	1268267980	15420	15420	15420	15420	0
38	20240223	191700	1268267980	15420	15420	15420	15420	0
39	20240223	191600	1268267980	15420	15420	15420	15420	0
40	20240223	191500	1268267980	15420	15420	15420	15420	0
41	20240223	191400	1268267980	15420	15420	15420	15420	0
42	20240223	191300	1268267980	15420	15420	15420	15420	0
43	20240223	191200	1268267980	15420	15420	15420	15420	0
44	20240223	191100	1268267980	15420	15420	15420	15420	0
45	20240223	191000	1268267980	15420	15420	15420	15420	0
46	20240223	190900	1268267980	15420	15420	15420	15420	0
47	20240223	190800	1268267980	15420	15420	15420	15420	0
48	20240223	190700	1268267980	15420	15420	15420	15420	0
49	20240223	190600	1268267980	15420	15420	15420	15420	0
50	20240223	190500	1268267980	15420	15420	15420	15420	0
51	20240223	190400	1268267980	15420	15420	15420	15420	0
52	20240223	190300	1268267980	15420	15420	15420	15420	0
53	20240223	190200	1268267980	15420	15420	15420	15420	0
54	20240223	190100	1268267980	15420	15420	15420	15420	0
55	20240223	190000	1268267980	15420	15420	15420	15420	0
56	20240223	185900	1268267980	15420	15420	15420	15420	0
57	20240223	185800	1268267980	15420	15420	15420	15420	0
58	20240223	185700	1268267980	15420	15420	15420	15420	0
59	20240223	185600	1268267980	15420	15420	15420	15420	0
60	20240223	185500	1268267980	15420	15420	15420	15420	0
61	20240223	185400	1268267980	15420	15420	15420	15420	0
62	20240223	185300	1268267980	15420	15420	15420	15420	1447
63	20240223	185200	1268267980	15420	15420	15420	15420	0
64	20240223	185100	1268267980	15420	15420	15420	15420	0
65	20240223	185000	1268267980	15420	15420	15420	15420	0
66	20240223	184900	1268267980	15420	15420	15420	15420	0
67	20240223	184800	1268267980	15420	15420	15420	15420	0
68	20240223	184700	1268267980	15420	15420	15420	15420	0
69	20240223	184600	1268267980	15420	15420	15420	15420	0
70	20240223	184500	1268267980	15420	15420	15420	15420	0
71	20240223	184400	1268267980	15420	15420	15420	15420	0
72	20240223	184300	1268267980	15420	15420	15420	15420	0
73	20240223	184200	1268267980	15420	15420	15420	15420	0
74	20240223	184100	1268267980	15420	15420	15420	15420	0
75	20240223	184000	1268267980	15420	15420	15420	15420	0
76	20240223	183900	1268267980	15420	15420	15420	15420	0
77	20240223	183800	1268267980	15420	15420	15420	15420	0
78	20240223	183700	1268267980	15420	15420	15420	15420	0
79	20240223	183600	1268267980	15420	15420	15420	15420	0
80	20240223	183500	1268267980	15420	15420	15420	15420	0
81	20240223	183400	1268267980	15420	15420	15420	15420	0
82	20240223	183300	1268267980	15420	15420	15420	15420	0
83	20240223	183200	1268267980	15420	15420	15420	15420	0
84	20240223	183100	1268267980	15420	15420	15420	15420	0
85	20240223	183000	1268267980	15420	15420	15420	15420	0
86	20240223	182900	1268267980	15420	15420	15420	15420	0
87	20240223	182800	1268267980	15420	15420	15420	15420	0
88	20240223	182700	1268267980	15420	15420	15420	15420	0
89	20240223	182600	1268267980	15420	15420	15420	15420	0
90	20240223	182500	1268267980	15420	15420	15420	15420	0
91	20240223	182400	1268267980	15420	15420	15420	15420	0
92	20240223	182300	1268267980	15420	15420	15420	15420	1447
93	20240223	182200	1268267980	15420	15420	15420	15420	0
94	20240223	182100	1268267980	15420	15420	15420	15420	0
95	20240223	182000	1268267980	15420	15420	15420	15420	0
96	20240223	181900	1268267980	15420	15420	15420	15420	0
97	20240223	181800	1268267980	15420	15420	15420	15420	0
98	20240223	181700	1268267980	15420	15420	15420	15420	0
99	20240223	181600	1268267980	15420	15420	15420	15420	0
100	20240223	181500	1268267980	15420	15420	15420	15420	0
101	20240223	181400	1268267980	15420	15420	15420	15420	0
102	20240223	181300	1268267980	15420	15420	15420	15420	0
103	20240223	181200	1268267980	15420	15420	15420	15420	0
104	20240223	181100	1268267980	15420	15420	15420	15420	0
105	20240223	181000	1268267980	15420	15420	15420	15420	0
106	20240223	180900	1268267980	15420	15420	15420	15420	0
107	20240223	180800	1268267980	15420	15420	15420	15420	0
108	20240223	180700	1268267980	15420	15420	15420	15420	0
109	20240223	180600	1268267980	15420	15420	15420	15420	0
110	20240223	180500	1268267980	15420	15420	15420	15420	0
111	20240223	180400	1268267980	15420	15420	15420	15420	0
112	20240223	180300	1268267980	15420	15420	15420	15420	0
113	20240223	180200	1268267980	15420	15420	15420	15420	0
114	20240223	180100	1268267980	15420	15420	15420	15420	0
115	20240223	180000	1268267980	15420	15420	15420	15420	0
116	20240223	175900	1268267980	15420	15420	15420	15420	0
117	20240223	175800	1268267980	15420	15420	15420	15420	0
118	20240223	175700	1268267980	15420	15420	15420	15420	0
119	20240223	175600	1268267980	15420	15420	15420	15420	0
120	20240223	175500	1268267980	15420	15420	15420	15420	0
121	20240223	175400	1268267980	15420	15420	15420	15420	0
122	20240223	175300	1268267980	15420	15420	15420	15420	1447
123	20240223	175200	1268267980	15420	15420	15420	15420	0
124	20240223	175100	1268267980	15420	15420	15420	15420	0
125	20240223	175000	1268267980	15420	15420	15420	15420	0
126	20240223	174900	1268267980	15420	15420	15420	15420	0
127	20240223	174800	1268267980	15420	15420	15420	15420	0
128	20240223	174700	1268267980	15420	15420	15420	15420	0
129	20240223	174600	1268267980	15420	15420	15420	15420	0
130	20240223	174500	1268267980	15420	15420	15420	15420	0
131	20240223	174400	1268267980	15420	15420	15420	15420	0
132	20240223	174300	1268267980	15420	15420	15420	15420	0
133	20240223	174200	1268267980	15420	15420	15420	15420	0
134	20240223	174100	1268267980	15420	15420	15420	15420	0
135	20240223	174000	1268267980	15420	15420	15420	15420	0
136	20240223	173900	1268267980	15420	15420	15420	15420	0
137	20240223	173800	1268267980	15420	15420	15420	15420	0
138	20240223	173700	1268267980	15420	15420	15420	15420	0
139	20240223	173600	1268267980	15420	15420	15420	15420	0
140	20240223	173500	1268267980	15420	15420	15420	15420	0
141	20240223	173400	1268267980	15420	15420	15420	15420	0
142	20240223	173300	1268267980	15420	15420	15420	15420	0
143	20240223	173200	1268267980	15420	15420	15420	15420	0
144	20240223	173100	1268267980	15420	15420	15420	15420	0
145	20240223	173000	1268267980	15420	15420	15420	15420	0
146	20240223	172900	1268267980	15420	15420	15420	15420	0
147	20240223	172800	1268267980	15420	15420	15420	15420	0
148	20240223	172700	1268267980	15420	15420	15420	15420	0
149	20240223	172600	1268267980	15420	15420	15420	15420	0
150	20240223	172500	1268267980	15420	15420	15420	15420	0
151	20240223	172400	1268267980	15420	15420	15420	15420	0
152	20240223	172300	1268267980	15420	15420	15420	15420	1447
153	20240223	172200	1268267980	15420	15420	15420	15420	0
154	20240223	172100	1268267980	15420	15420	15420	15420	0
155	20240223	172000	1268267980	15420	15420	15420	15420	0
156	20240223	171900	1268267980	15420	15420	15420	15420	0
157	20240223	171800	1268267980	15420	15420	15420	15420	0
158	20240223	171700	1268267980	15420	15420	15420	15420	0
159	20240223	171600	1268267980	15420	15420	15420	15420	0
160	20240223	171500	1268267980	15420	15420	15420	15420	0
161	20240223	171400	1268267980	15420	15420	15420	15420	0
162	20240223	171300	1268267980	15420	15420	15420	15420	0
163	20240223	171200	1268267980	15420	15420	15420	15420	0
164	20240223	171100	1268267980	15420	15420	15420	15420	0
165	20240223	171000	1268267980	15420	15420	15420	15420	0
166	20240223	170900	1268267980	15420	15420	15420	15420	0
167	20240223	170800	1268267980	15420	15420	15420	15420	0
168	20240223	170700	1268267980	15420	15420	15420	15420	0
169	20240223	170600	1268267980	15420	15420	15420	15420	0
170	20240223	170500	1268267980	15420	15420	15420	15420	0
171	20240223	170400	1268267980	15420	15420	15420	15420	0
172	20240223	170300	1268267980	15420	15420	15420	15420	0
173	20240223	170200	1268267980	15420	15420	15420	15420	0
174	20240223	170100	1268267980	15420	15420	15420	15420	0
175	20240223	170000	1268267980	15420	15420	15420	15420	0
176	20240223	165900	1268267980	15420	15420	15420	15420	0
177	20240223	165800	1268267980	15420	15420	15420	15420	0
178	20240223	165700	1268267980	15420	15420	15420	15420	0
179	20240223	165600	1268267980	15420	15420	15420	15420	0
180	20240223	165500	1268267980	15420	15420	15420	15420	0
181	20240223	165400	1268267980	15420	15420	15420	15420	0
182	20240223	165300	1268267980	15420	15420	15420	15420	1447
183	20240223	165200	1268267980	15420	15420	15420	15420	0
184	20240223	165100	1268267980	15420	15420	15420	15420	0
185	20240223	165000	1268267980	15420	15420	15420	15420	0
186	20240223	164900	1268267980	15420	15420	15420	15420	0
187	20240223	164800	1268267980	15420	15420	15420	15420	0
188	20240223	164700	1268267980	15420	15420	15420	15420	0
189	20240223	164600	1268267980	15420	15420	15420	15420	0
190	20240223	164500	1268267980	15420	15420	15420	15420	0
191	20240223	164400	1268267980	15420	15420	15420	15420	0
192	20240223	164300	1268267980	15420	15420	15420	15420	0
193	20240223	164200	1268267980	15420	15420	15420	15420	0
194	20240223	164100	1268267980	15420	15420	15420	15420	0
195	20240223	164000	1268267980	15420	15420	15420	15420	0
196	20240223	163900	1268267980	15420	15420	15420	15420	0
197	20240223	163800	1268267980	15420	15420	15420	15420	0
198	20240223	163700	1268267980	15420	15420	15420	15420	0
199	20240223	163600	1268267980	15420	15420	15420	15420	0
200	20240223	163500	1268267980	15420	15420	15420	15420	0
201	20240223	163400	1268267980	15420	15420	15420	15420	0
202	20240223	163300	1268267980	15420	15420	15420	15420	0
203	20240223	163200	1268267980	15420	15420	15420	15420	0
204	20240223	163100	1268267980	15420	15420	15420	15420	0
205	20240223	163000	1268267980	15420	15420	15420	15420	0
206	20240223	162900	1268267980	15420	15420	15420	15420	0
207	20240223	162800	1268267980	15420	15420	15420	15420	0
208	20240223	162700	1268267980	15420	15420	15420	15420	0
209	20240223	162600	1268267980	15420	15420	15420	15420	0
210	20240223	162500	1268267980	15420	15420	15420	15420	0
211	20240223	162400	1268267980	15420	15420	15420	15420	0
212	20240223	162300	1268267980	15420	15420	15420	15420	1447
213	20240223	162200	1268267980	15420	15420	15420	15420	0
214	20240223	162100	1268267980	15420	15420	15420	15420	0
215	20240223	162000	1268267980	15420	15420	15420	15420	0
216	20240223	161900	1268267980	15420	15420	15420	15420	0
217	20240223	161800	1268267980	15420	15420	15420	15420	0
218	20240223	161700	1268267980	15420	15420	15420	15420	0
219	20240223	161600	1268267980	15420	15420	15420	15420	0
220	20240223	161500	1268267980	15420	15420	15420	15420	0
221	20240223	161400	1268267980	15420	15420	15420	15420	0
222	20240223	161300	1268267980	15420	15420	15420	15420	0
223	20240223	161200	1268267980	15420	15420	15420	15420	0
224	20240223	161100	1268267980	15420	15420	15420	15420	0
225	20240223	161000	1268267980	15420	15420	15420	15420	0
226	20240223	160900	1268267980	15420	15420	15420	15420	0
227	20240223	160800	1268267980	15420	15420	15420	15420	0
228	20240223	160700	1268267980	15420	15420	15420	15420	0
229	20240223	160600	1268267980	15420	15420	15420	15420	0
230	20240223	160500	1268267980	15420	15420	15420	15420	0
231	20240223	160400	1268267980	15420	15420	15420	15420	0
232	20240223	160300	1268267980	15420	15420	15420	15420	0
233	20240223	160200	1268267980	15420	15420	15420	15420	0
234	20240223	160100	1268267980	15420	15420	15420	15420	0
235	20240223	160000	1268267980	15420	15420	15420	15420	0
236	20240223	155900	1268267980	15420	15420	15420	15420	0
237	20240223	155800	1268267980	15420	15420	15420	15420	0
238	20240223	155700	1268267980	15420	15420	15420	15420	0
239	20240223	155600	1268267980	15420	15420	15420	15420	0
240	20240223	155500	1268267980	15420	15420	15420	15420	0
241	20240223	155400	1268267980	15420	15420	15420	15420	0
242	20240223	155300	1268267980	15420	15420	15420	15420	1447
243	20240223	155200	1268267980	15420	15420	15420	15420	0
244	20240223	155100	1268267980	15420	15420	15420	15420	0
245	20240223	155000	1268267980	15420	15420	15420	15420	0
246	20240223	154900	1268267980	15420	15420	15420	15420	0
247	20240223	154800	1268267980	15420	15420	15420	15420	0
248	20240223	154700	1268267980	15420	15420	15420	15420	0
249	20240223	154600	1268267980	15420	15420	15420	15420	0
250	20240223	154500	1268267980	15420	15420	15420	15420	0
251	20240223	154400	1268267980	15420	15420	15420	15420	0
252	20240223	154300	1268267980	15420	15420	15420	15420	0
253	20240223	154200	1268267980	15420	15420	15420	15420	0
254	20240223	154100	1268267980	15420	15420	15420	15420	0
255	20240223	154000	1268267980	15420	15420	15420	15420	0
256	20240223	153900	1268267980	15420	15420	15420	15420	0
257	20240223	153800	1268267980	15420	15420	15420	15420	0
258	20240223	153700	1268267980	15420	15420	15420	15420	0
259	20240223	153600	1268267980	15420	15420	15420	15420	0
260	20240223	153500	1268267980	15420	15420	15420	15420	0
261	20240223	153400	1268267980	15420	15420	15420	15420	0
262	20240223	153300	1268267980	15420	15420	15420	15420	0
263	20240223	153200	1268267980	15420	15420	15420	15420	0
264	20240223	153100	1268267980	15420	15420	15420	15420	0
265	20240223	153000	1268267980	15420	15420	15420	15420	1447
266	20240223	152900	1245955240	15490	15490	15490	15490	0
267	20240223	152800	1245955240	15490	15490	15490	15490	0
268	20240223	152700	1245955240	15490	15490	15490	15490	0
269	20240223	152600	1245955240	15490	15490	15490	15490	0
270	20240223	152500	1245955240	15490	15490	15490	15490	0
271	20240223	152400	1245955240	15490	15490	15490	15490	0
272	20240223	152300	1245955240	15490	15490	15490	15490	0
273	20240223	152200	1245955240	15490	15490	15490	15490	0
274	20240223	152100	1245955240	15490	15490	15490	15490	0
275	20240223	152000	1245955240	15490	15490	15490	15490	0
276	20240223	151900	1245955240	15490	15450	15490	15450	60
277	20240223	151800	1245027890	15450	15480	15480	15450	12
278	20240223	151700	1244842430	15450	15440	15450	15430	83
279	20240223	151600	1243561480	15450	15480	15480	15450	41
280	20240223	151500	1242927730	15490	15480	15490	15480	101
281	20240223	151400	1241364240	15490	15500	15500	15490	18
282	20240223	151300	1241085290	15500	15510	15510	15500	11
283	20240223	151200	1240914780	15510	15500	15510	15450	215
284	20240223	151100	1237583720	15510	15510	15510	15510	42
285	20240223	151000	1236932300	15510	15500	15520	15500	552
286	20240223	150900	1228373390	15510	15500	15510	15500	16
287	20240223	150800	1228125330	15510	15510	15510	15510	1
288	20240223	150700	1228109820	15420	15420	15420	15420	1
289	20240223	150600	1228094400	15510	15510	15510	15500	108
290	20240223	150500	1226419330	15500	15500	15500	15490	428
291	20240223	150400	1219788830	15500	15420	15500	15420	66
292	20240223	150300	1218768390	15500	15500	15500	15500	2
293	20240223	150200	1218737390	15420	15420	15420	15420	71
294	20240223	150100	1217642570	15520	15410	15520	15410	1571
295	20240223	150000	1193311060	15410	15400	15410	15380	770
296	20240223	145900	1181462840	15400	15430	15430	15400	363
297	20240223	145800	1175865660	15440	15440	15440	15440	0
298	20240223	145700	1175865660	15440	15440	15440	15440	0
299	20240223	145600	1175865660	15440	15440	15440	15440	17
300	20240223	145500	1175603180	15450	15450	15450	15450	10
301	20240223	145400	1175448680	15450	15450	15450	15450	2
302	20240223	145300	1175417780	15450	15450	15450	15440	33
303	20240223	145200	1174908050	15450	15450	15450	15450	20
304	20240223	145100	1174599050	15450	15460	15460	15440	587
305	20240223	145000	1165530050	15460	15460	15460	15460	0
306	20240223	144900	1165530050	15460	15460	15460	15460	40
307	20240223	144800	1164911650	15480	15480	15480	15480	0
308	20240223	144700	1164911650	15480	15460	15480	15460	20
309	20240223	144600	1164602310	15450	15460	15460	15450	84
310	20240223	144500	1163303740	15450	15460	15460	15450	40
311	20240223	144400	1162685660	15460	15450	15460	15450	104
312	20240223	144300	1161078850	15460	15460	15460	15460	2
313	20240223	144200	1161047930	15450	15460	15460	15450	13
314	20240223	144100	1160847020	15470	15470	15470	15470	11
315	20240223	144000	1160676850	15470	15460	15470	15460	30
316	20240223	143900	1160212950	15470	15470	15470	15470	31
317	20240223	143800	1159733380	15470	15470	15470	15470	113
318	20240223	143700	1157985270	15470	15490	15490	15470	8
319	20240223	143600	1157861490	15480	15480	15480	15480	44
320	20240223	143500	1157180370	15480	15480	15480	15480	91
321	20240223	143400	1155771690	15490	15490	15490	15490	0
322	20240223	143300	1155771690	15490	15500	15500	15490	152
323	20240223	143200	1153416960	15500	15500	15500	15500	61
324	20240223	143100	1152471460	15500	15500	15500	15500	10
325	20240223	143000	1152316460	15500	15500	15500	15500	6
326	20240223	142900	1152223460	15500	15480	15500	15480	142
327	20240223	142800	1150024880	15480	15480	15480	15480	5
328	20240223	142700	1149947480	15500	15490	15500	15490	406
329	20240223	142600	1143658330	15490	15490	15490	15490	0
330	20240223	142500	1143658330	15490	15490	15490	15490	1
331	20240223	142400	1143642840	15490	15480	15490	15480	5
332	20240223	142300	1143565400	15490	15440	15490	15440	101
333	20240223	142200	1142002760	15440	15480	15490	15430	281
334	20240223	142100	1137663260	15490	15490	15490	15490	40
335	20240223	142000	1137043660	15490	15490	15490	15490	33
336	20240223	141900	1136532490	15490	15440	15490	15440	6
337	20240223	141800	1136439790	15440	15430	15440	15430	128
338	20240223	141700	1134463590	15430	15420	15430	15420	181
339	20240223	141600	1131671570	15420	15420	15420	15420	1
340	20240223	141500	1131656150	15410	15410	15410	15410	0
341	20240223	141400	1131656150	15410	15420	15420	15410	8
342	20240223	141300	1131532860	15410	15410	15410	15410	8
343	20240223	141200	1131409580	15430	15430	15430	15430	0
344	20240223	141100	1131409580	15430	15430	15430	15430	0
345	20240223	141000	1131409580	15430	15420	15430	15370	1937
346	20240223	140900	1101601510	15410	15410	15410	15410	8
347	20240223	140800	1101478230	15410	15410	15410	15410	1
348	20240223	140700	1101462820	15400	15400	15400	15400	0
349	20240223	140600	1101462820	15400	15400	15400	15400	215
350	20240223	140500	1098151820	15410	15400	15410	15400	327
351	20240223	140400	1093116010	15410	15410	15410	15410	0
352	20240223	140300	1093116010	15410	15420	15420	15410	190
353	20240223	140200	1090187280	15420	15420	15420	15420	0
354	20240223	140100	1090187280	15420	15420	15420	15420	0
355	20240223	140000	1090187280	15420	15420	15420	15420	0
356	20240223	135900	1090187280	15420	15420	15420	15420	96
357	20240223	135800	1088706960	15420	15420	15420	15420	200
358	20240223	135700	1085622960	15420	15420	15420	15420	289
359	20240223	135600	1081166580	15430	15430	15430	15430	0
360	20240223	135500	1081166580	15430	15430	15430	15430	566
361	20240223	135400	1072433200	15430	15430	15430	15430	10
362	20240223	135300	1072278900	15430	15430	15430	15430	500
363	20240223	135200	1064563900	15420	15420	15420	15420	8
364	20240223	135100	1064440540	15430	15430	15430	15430	1
365	20240223	135000	1064425110	15430	15420	15430	15420	156
366	20240223	134900	1062018590	15420	15400	15420	15400	26
367	20240223	134800	1061618170	15400	15400	15400	15400	2
368	20240223	134700	1061587370	15400	15390	15400	15390	92
369	20240223	134600	1060171390	15390	15390	15390	15390	0
370	20240223	134500	1060171390	15390	15390	15390	15390	0
371	20240223	134400	1060171390	15390	15410	15420	15390	1801
372	20240223	134300	1032429520	15420	15420	15420	15420	142
373	20240223	134200	1030239880	15420	15420	15420	15420	7
374	20240223	134100	1030131940	15420	15420	15420	15420	350
375	20240223	134000	1024734940	15430	15430	15430	15430	131
376	20240223	133900	1022713610	15430	15430	15430	15430	88
377	20240223	133800	1021355770	15430	15430	15430	15430	7
378	20240223	133700	1021247760	15430	15430	15430	15430	0
379	20240223	133600	1021247760	15430	15440	15440	15430	310
380	20240223	133500	1016464360	15440	15430	15440	15430	55
381	20240223	133400	1015615660	15430	15430	15430	15430	0
382	20240223	133300	1015615660	15430	15430	15430	15430	7
383	20240223	133200	1015507650	15430	15430	15430	15430	50
384	20240223	133100	1014736150	15430	15430	15430	15430	0
385	20240223	133000	1014736150	15430	15440	15440	15430	326
386	20240223	132900	1009705740	15460	15450	15460	15450	120
387	20240223	132800	1007850810	15440	15440	15440	15440	7
388	20240223	132700	1007742730	15440	15440	15440	15440	0
389	20240223	132600	1007742730	15440	15440	15440	15440	0
390	20240223	132500	1007742730	15440	15450	15450	15440	124
391	20240223	132400	1005827570	15450	15450	15450	15450	77
392	20240223	132300	1004637920	15430	15430	15430	15430	0
393	20240223	132200	1004637920	15430	15430	15430	15430	0
394	20240223	132100	1004637920	15430	15430	15430	15430	63
395	20240223	132000	1003665830	15450	15450	15450	15450	127
396	20240223	131900	1001703680	15450	15440	15450	15440	174
397	20240223	131800	999016120	15430	15430	15430	15430	40
398	20240223	131700	998398920	15430	15430	15440	15430	21
399	20240223	131600	998074880	15440	15440	15440	15440	5
400	20240223	131500	997997680	15440	15440	15440	15440	10
401	20240223	131400	997843280	15440	15440	15440	15440	2
402	20240223	131300	997812400	15430	15440	15440	15430	253
403	20240223	131200	993908520	15430	15430	15430	15420	125
404	20240223	131100	991979840	15430	15430	15430	15430	40
405	20240223	131000	991362640	15430	15430	15430	15430	2
406	20240223	130900	991331780	15410	15410	15410	15410	1
407	20240223	130800	991316370	15410	15410	15410	15410	0
408	20240223	130700	991316370	15410	15410	15410	15410	5
409	20240223	130600	991239320	15400	15400	15400	15400	1
410	20240223	130500	991223920	15400	15400	15400	15400	0
411	20240223	130400	991223920	15400	15390	15400	15390	86
412	20240223	130300	989899540	15390	15390	15390	15390	0
413	20240223	130200	989899540	15390	15390	15390	15390	0
414	20240223	130100	989899540	15390	15390	15390	15390	36
415	20240223	130000	989345500	15380	15390	15390	15380	16
416	20240223	125900	989099310	15370	15380	15380	15370	300
417	20240223	125800	984487630	15380	15380	15380	15380	7
418	20240223	125700	984379970	15390	15390	15390	15390	0
419	20240223	125600	984379970	15390	15390	15390	15390	11
420	20240223	125500	984210680	15390	15390	15390	15390	115
421	20240223	125400	982440830	15400	15400	15400	15390	143
422	20240223	125300	980239600	15430	15430	15430	15430	0
423	20240223	125200	980239600	15430	15430	15430	15430	0
424	20240223	125100	980239600	15430	15430	15430	15430	180
425	20240223	125000	977462200	15430	15430	15430	15430	21
426	20240223	124900	977138170	15410	15410	15410	15410	102
427	20240223	124800	975566350	15410	15420	15420	15410	264
428	20240223	124700	971498090	15420	15400	15420	15400	6
429	20240223	124600	971405630	15400	15400	15400	15400	7
430	20240223	124500	971297830	15390	15390	15390	15390	0
431	20240223	124400	971297830	15390	15390	15390	15390	1
432	20240223	124300	971282440	15390	15370	15390	15370	286
433	20240223	124200	966881920	15370	15370	15370	15370	0
434	20240223	124100	966881920	15370	15380	15380	15370	495
435	20240223	124000	959271870	15380	15380	15380	15380	60
436	20240223	123900	958349070	15380	15390	15390	15380	1194
437	20240223	123800	939975590	15390	15400	15400	15390	650
438	20240223	123700	929966590	15390	15390	15390	15390	0
439	20240223	123600	929966590	15390	15410	15410	15390	513
440	20240223	123500	922067260	15400	15400	15400	15400	151
441	20240223	123400	919741860	15390	15390	15390	15390	0
442	20240223	123300	919741860	15390	15390	15390	15390	47
443	20240223	123200	919018530	15390	15390	15390	15390	130
444	20240223	123100	917017830	15390	15390	15390	15390	62
445	20240223	123000	916063650	15390	15390	15390	15390	100
446	20240223	122900	914524650	15380	15380	15380	15380	1
447	20240223	122800	914509270	15380	15380	15380	15380	20
448	20240223	122700	914201670	15380	15380	15380	15380	16
449	20240223	122600	913955590	15380	15380	15380	15380	30
450	20240223	122500	913494190	15380	15380	15380	15380	0
451	20240223	122400	913494190	15380	15380	15380	15380	40
452	20240223	122300	912878990	15380	15380	15380	15380	10
453	20240223	122200	912725190	15380	15380	15390	15380	570
454	20240223	122100	903956590	15370	15370	15370	15370	29
455	20240223	122000	903510860	15380	15380	15380	15380	82
456	20240223	121900	902249700	15380	15380	15380	15380	43
457	20240223	121800	901588360	15380	15380	15380	15380	45
458	20240223	121700	900896260	15390	15390	15390	15390	41
459	20240223	121600	900265270	15390	15390	15390	15390	2
460	20240223	121500	900234490	15380	15380	15380	15380	50
461	20240223	121400	899465490	15380	15380	15380	15380	0
462	20240223	121300	899465490	15380	15380	15380	15380	0
463	20240223	121200	899465490	15380	15380	15380	15380	400
464	20240223	121100	893313490	15380	15390	15390	15380	20
465	20240223	121000	893005700	15400	15400	15400	15400	140
466	20240223	120900	890849700	15400	15400	15400	15400	140
467	20240223	120800	888693700	15420	15410	15420	15410	15
468	20240223	120700	888462430	15410	15410	15410	15410	9
469	20240223	120600	888323740	15410	15410	15410	15410	1
470	20240223	120500	888308330	15410	15410	15410	15410	90
471	20240223	120400	886921430	15410	15410	15410	15410	110
472	20240223	120300	885226330	15410	15410	15410	15410	0
473	20240223	120200	885226330	15410	15410	15410	15410	0
474	20240223	120100	885226330	15410	15410	15410	15410	10
475	20240223	120000	885072230	15400	15410	15410	15380	111
476	20240223	115900	883363020	15380	15390	15390	15380	1001
477	20240223	115800	867967000	15390	15390	15390	15390	14
478	20240223	115700	867751540	15390	15400	15400	15390	156
479	20240223	115600	865350650	15390	15390	15390	15390	0
480	20240223	115500	865350650	15390	15420	15420	15390	3
481	20240223	115400	865304420	15420	15420	15420	15420	224
482	20240223	115300	861850340	15390	15390	15390	15390	200
483	20240223	115200	858772340	15390	15390	15390	15390	15
484	20240223	115100	858541490	15390	15390	15390	15390	0
485	20240223	115000	858541490	15390	15390	15390	15390	101
486	20240223	114900	856987100	15390	15390	15390	15390	79
487	20240223	114800	855771290	15400	15400	15400	15400	244
488	20240223	114700	852013690	15410	15410	15410	15410	217
489	20240223	114600	848669720	15410	15410	15410	15410	0
490	20240223	114500	848669720	15410	15410	15410	15410	8
491	20240223	114400	848546440	15400	15400	15400	15400	15
492	20240223	114300	848315440	15400	15420	15420	15400	6
493	20240223	114200	848222940	15420	15420	15420	15420	0
494	20240223	114100	848222940	15420	15420	15420	15420	5
495	20240223	114000	848145840	15410	15410	15410	15400	70
496	20240223	113900	847067150	15410	15410	15410	15410	0
497	20240223	113800	847067150	15410	15410	15410	15410	1
498	20240223	113700	847051740	15400	15400	15400	15400	1
499	20240223	113600	847036340	15440	15420	15440	15400	1206
500	20240223	113500	828459380	15420	15420	15420	15420	8
501	20240223	113400	828336020	15420	15420	15420	15420	7
502	20240223	113300	828228080	15440	15420	15440	15410	111
503	20240223	113200	826516460	15430	15440	15440	15430	5
504	20240223	113100	826439300	15430	15440	15440	15430	2
505	20240223	113000	826408430	15420	15420	15420	15420	1
506	20240223	112900	826393010	15420	15420	15420	15420	0
507	20240223	112800	826393010	15420	15420	15420	15420	7
508	20240223	112700	826285070	15420	15420	15420	15420	0
509	20240223	112600	826285070	15420	15410	15420	15410	21
510	20240223	112500	825961450	15410	15410	15410	15410	1
511	20240223	112400	825946040	15410	15410	15410	15410	1
512	20240223	112300	825930630	15400	15410	15410	15400	279
513	20240223	112200	821631620	15410	15420	15420	15410	100
514	20240223	112100	820090610	15420	15420	15420	15410	12
515	20240223	112000	819905580	15420	15410	15420	15410	78
516	20240223	111900	818703340	15410	15420	15420	15410	8
517	20240223	111800	818580010	15420	15420	15420	15410	1516
518	20240223	111700	795211080	15430	15430	15430	15420	69
519	20240223	111600	794146850	15430	15440	15440	15430	29
520	20240223	111500	793699300	15430	15430	15430	15430	1
521	20240223	111400	793683870	15440	15420	15440	15420	390
522	20240223	111300	787667440	15410	15410	15410	15410	238
523	20240223	111200	783999860	15410	15410	15410	15410	5
524	20240223	111100	783922810	15410	15410	15410	15410	1
525	20240223	111000	783907400	15410	15410	15410	15410	56
526	20240223	110900	783044440	15410	15410	15410	15400	122
527	20240223	110800	781164720	15410	15410	15420	15410	893
528	20240223	110700	767403380	15410	15430	15430	15410	333
529	20240223	110600	762268710	15420	15420	15420	15420	1
530	20240223	110500	762253290	15420	15440	15440	15420	187
531	20240223	110400	759368020	15440	15450	15450	15440	1085
532	20240223	110300	742605280	15450	15460	15460	15450	24
533	20240223	110200	742234430	15450	15480	15480	15450	323
534	20240223	110100	737239400	15490	15510	15510	15490	1283
535	20240223	110000	717348510	15510	15520	15520	15510	27
536	20240223	105900	716929640	15510	15510	15510	15510	1
537	20240223	105800	716914130	15520	15520	15520	15520	0
538	20240223	105700	716914130	15520	15520	15520	15520	30
539	20240223	105600	716448530	15520	15520	15520	15520	51
540	20240223	105500	715657010	15530	15530	15530	15530	2
541	20240223	105400	715625950	15530	15520	15530	15520	28
542	20240223	105300	715191320	15520	15530	15530	15520	21
543	20240223	105200	714865390	15520	15530	15530	15520	37
544	20240223	105100	714290850	15530	15530	15530	15530	55
545	20240223	105000	713436700	15530	15540	15540	15530	70
546	20240223	104900	712349550	15540	15540	15540	15540	71
547	20240223	104800	711246210	15540	15540	15540	15540	27
548	20240223	104700	710826630	15540	15540	15540	15540	21
549	20240223	104600	710500290	15540	15540	15540	15540	0
550	20240223	104500	710500290	15540	15540	15540	15540	0
551	20240223	104400	710500290	15540	15560	15560	15540	308
552	20240223	104300	705712330	15560	15570	15570	15560	51
553	20240223	104200	704918760	15560	15590	15590	15560	62
554	20240223	104100	703953710	15610	15610	15610	15610	0
555	20240223	104000	703953710	15610	15610	15610	15560	79
556	20240223	103900	702720570	15610	15590	15610	15590	78
557	20240223	103800	701503750	15590	15560	15590	15560	20
558	20240223	103700	701192150	15540	15540	15540	15540	20
559	20240223	103600	700881350	15540	15550	15550	15540	69
560	20240223	103500	699808430	15550	15560	15560	15550	357
561	20240223	103400	694253570	15580	15570	15580	15560	210
562	20240223	103300	690985710	15580	15580	15580	15580	50
563	20240223	103200	690206710	15580	15570	15580	15570	14
564	20240223	103100	689988620	15560	15560	15560	15560	7
565	20240223	103000	689879700	15560	15570	15580	15560	37
566	20240223	102900	689303350	15610	15600	15610	15580	48
567	20240223	102800	688554710	15590	15600	15600	15590	143
568	20240223	102700	686324880	15610	15620	15620	15590	18
569	20240223	102600	686044000	15620	15590	15620	15590	12
570	20240223	102500	685856890	15590	15590	15590	15590	69
571	20240223	102400	684781180	15620	15610	15620	15610	11
572	20240223	102300	684609460	15610	15610	15610	15590	425
573	20240223	102200	677975730	15610	15620	15620	15610	15
574	20240223	102100	677741490	15610	15610	15610	15590	181
575	20240223	102000	674918080	15610	15610	15610	15590	154
576	20240223	101900	672515060	15540	15550	15600	15540	3882
577	20240223	101800	612118320	15530	15520	15530	15520	2
578	20240223	101700	612087270	15500	15500	15500	15500	709
579	20240223	101600	601097770	15490	15500	15500	15490	6
580	20240223	101500	601004780	15500	15500	15500	15500	11
581	20240223	101400	600834280	15500	15480	15500	15480	205
582	20240223	101300	597660780	15500	15470	15500	15470	25
583	20240223	101200	597273340	15490	15490	15490	15490	4
584	20240223	101100	597211380	15460	15470	15490	15460	870
585	20240223	101000	583745010	15460	15470	15470	15460	20
586	20240223	100900	583435710	15460	15460	15470	15460	339
587	20240223	100800	578194690	15460	15460	15460	15450	190
588	20240223	100700	575257520	15460	15450	15460	15450	29
589	20240223	100600	574809330	15450	15470	15470	15450	242
590	20240223	100500	571069220	15470	15480	15480	15470	87
591	20240223	100400	569722470	15480	15480	15480	15480	15
592	20240223	100300	569490270	15450	15450	15450	15450	0
593	20240223	100200	569490270	15450	15480	15480	15450	708
594	20240223	100100	558544720	15480	15500	15500	15480	2
595	20240223	100000	558513740	15480	15470	15480	15470	235
596	20240223	095900	554877100	15470	15470	15470	15470	10
597	20240223	095800	554722400	15460	15440	15460	15440	574
598	20240223	095700	545859320	15440	15450	15460	15430	214
599	20240223	095600	542553410	15460	15480	15480	15460	321
600	20240223	095500	537588630	15470	15480	15480	15470	27
601	20240223	095400	537170890	15480	15480	15480	15470	67
602	20240223	095300	536134140	15480	15480	15480	15480	25
603	20240223	095200	535747140	15460	15480	15480	15460	808
604	20240223	095100	523254970	15490	15470	15490	15470	91
605	20240223	095000	521846150	15460	15470	15470	15460	2
606	20240223	094900	521815220	15480	15480	15480	15480	1
607	20240223	094800	521799740	15460	15350	15460	15350	400
608	20240223	094700	515622620	15350	15410	15410	15350	169
609	20240223	094600	513026980	15410	15410	15420	15410	259
610	20240223	094500	509035750	15400	15420	15420	15350	630
611	20240223	094400	499339980	15420	15420	15440	15400	220
612	20240223	094300	495949700	15420	15460	15460	15420	108
613	20240223	094200	494281710	15460	15440	15460	15440	52
614	20240223	094100	493478810	15420	15420	15420	15420	215
615	20240223	094000	490163510	15420	15320	15440	15320	1867
616	20240223	093900	461470850	15320	15330	15400	15310	1761
617	20240223	093800	434497140	15320	15420	15420	15310	4101
618	20240223	093700	371513770	15420	15460	15460	15420	878
619	20240223	093600	357950060	15460	15480	15480	15460	555
620	20240223	093500	349361810	15490	15540	15540	15470	661
621	20240223	093400	339110260	15550	15560	15560	15550	524
622	20240223	093300	330961460	15560	15590	15600	15560	527
623	20240223	093200	322750770	15600	15600	15620	15600	931
624	20240223	093100	308224770	15600	15650	15660	15600	4169
625	20240223	093000	243004690	15650	15660	15670	15650	2537
626	20240223	092900	203274940	15670	15710	15710	15670	1143
627	20240223	092800	185354480	15720	15730	15730	15710	84
628	20240223	092700	184034430	15720	15740	15740	15720	357
629	20240223	092600	178421940	15710	15740	15740	15710	3
630	20240223	092500	178374750	15740	15730	15740	15730	15
631	20240223	092400	178138780	15710	15700	15710	15700	134
632	20240223	092300	176033650	15700	15700	15700	15680	30
633	20240223	092200	175562970	15710	15710	15710	15710	4
634	20240223	092100	175500130	15710	15670	15710	15670	399
635	20240223	092000	169242680	15670	15690	15700	15670	165
636	20240223	091900	166654420	15680	15680	15680	15680	14
637	20240223	091800	166434900	15660	15670	15670	15660	503
638	20240223	091700	158557780	15670	15670	15670	15660	1469
639	20240223	091600	135549550	15670	15690	15690	15670	155
640	20240223	091500	133118960	15690	15690	15690	15690	102
641	20240223	091400	131518580	15700	15710	15710	15700	1229
642	20240223	091300	112217240	15710	15720	15720	15710	63
643	20240223	091200	111227490	15710	15730	15730	15710	641
644	20240223	091100	101153290	15740	15730	15740	15730	450
645	20240223	091000	94070300	15740	15750	15750	15740	158
646	20240223	090900	91583350	15750	15770	15770	15750	128
647	20240223	090800	89567330	15770	15770	15770	15770	16
648	20240223	090700	89315010	15770	15770	15770	15770	568
649	20240223	090600	80357650	15770	15780	15790	15770	82
650	20240223	090500	79064150	15780	15800	15800	15780	334
651	20240223	090400	73788750	15810	15800	15810	15780	1027
652	20240223	090300	57566570	15780	15780	15780	15780	321
653	20240223	090200	52501190	15780	15710	15780	15700	201
654	20240223	090100	49337910	15700	15700	15700	15700	156
655	20240223	090000	46888710	15800	15810	15820	15800	2966