KissMeData/101390/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200500	529722195	4995	4995	4995	4995	860
3	20240223	200400	529722195	4995	4995	4995	4995	0
4	20240223	200300	529722195	4995	4995	4995	4995	0
5	20240223	200200	529722195	4995	4995	4995	4995	0
6	20240223	200100	529722195	4995	4995	4995	4995	0
7	20240223	200000	529722195	4995	4995	4995	4995	0
8	20240223	195900	529722195	4995	4995	4995	4995	0
9	20240223	195800	529722195	4995	4995	4995	4995	0
10	20240223	195700	529722195	4995	4995	4995	4995	0
11	20240223	195600	529722195	4995	4995	4995	4995	0
12	20240223	195500	529722195	4995	4995	4995	4995	0
13	20240223	195400	529722195	4995	4995	4995	4995	0
14	20240223	195300	529722195	4995	4995	4995	4995	0
15	20240223	195200	529722195	4995	4995	4995	4995	0
16	20240223	195100	529722195	4995	4995	4995	4995	0
17	20240223	195000	529722195	4995	4995	4995	4995	0
18	20240223	194900	529722195	4995	4995	4995	4995	0
19	20240223	194800	529722195	4995	4995	4995	4995	0
20	20240223	194700	529722195	4995	4995	4995	4995	0
21	20240223	194600	529722195	4995	4995	4995	4995	0
22	20240223	194500	529722195	4995	4995	4995	4995	0
23	20240223	194400	529722195	4995	4995	4995	4995	0
24	20240223	194300	529722195	4995	4995	4995	4995	0
25	20240223	194200	529722195	4995	4995	4995	4995	0
26	20240223	194100	529722195	4995	4995	4995	4995	0
27	20240223	194000	529722195	4995	4995	4995	4995	0
28	20240223	193900	529722195	4995	4995	4995	4995	0
29	20240223	193800	529722195	4995	4995	4995	4995	0
30	20240223	193700	529722195	4995	4995	4995	4995	0
31	20240223	193600	529722195	4995	4995	4995	4995	0
32	20240223	193500	529722195	4995	4995	4995	4995	860
33	20240223	193400	529722195	4995	4995	4995	4995	0
34	20240223	193300	529722195	4995	4995	4995	4995	0
35	20240223	193200	529722195	4995	4995	4995	4995	0
36	20240223	193100	529722195	4995	4995	4995	4995	0
37	20240223	193000	529722195	4995	4995	4995	4995	0
38	20240223	192900	529722195	4995	4995	4995	4995	0
39	20240223	192800	529722195	4995	4995	4995	4995	0
40	20240223	192700	529722195	4995	4995	4995	4995	0
41	20240223	192600	529722195	4995	4995	4995	4995	0
42	20240223	192500	529722195	4995	4995	4995	4995	0
43	20240223	192400	529722195	4995	4995	4995	4995	0
44	20240223	192300	529722195	4995	4995	4995	4995	0
45	20240223	192200	529722195	4995	4995	4995	4995	0
46	20240223	192100	529722195	4995	4995	4995	4995	0
47	20240223	192000	529722195	4995	4995	4995	4995	0
48	20240223	191900	529722195	4995	4995	4995	4995	0
49	20240223	191800	529722195	4995	4995	4995	4995	0
50	20240223	191700	529722195	4995	4995	4995	4995	0
51	20240223	191600	529722195	4995	4995	4995	4995	0
52	20240223	191500	529722195	4995	4995	4995	4995	0
53	20240223	191400	529722195	4995	4995	4995	4995	0
54	20240223	191300	529722195	4995	4995	4995	4995	0
55	20240223	191200	529722195	4995	4995	4995	4995	0
56	20240223	191100	529722195	4995	4995	4995	4995	0
57	20240223	191000	529722195	4995	4995	4995	4995	0
58	20240223	190900	529722195	4995	4995	4995	4995	0
59	20240223	190800	529722195	4995	4995	4995	4995	0
60	20240223	190700	529722195	4995	4995	4995	4995	0
61	20240223	190600	529722195	4995	4995	4995	4995	0
62	20240223	190500	529722195	4995	4995	4995	4995	860
63	20240223	190400	529722195	4995	4995	4995	4995	0
64	20240223	190300	529722195	4995	4995	4995	4995	0
65	20240223	190200	529722195	4995	4995	4995	4995	0
66	20240223	190100	529722195	4995	4995	4995	4995	0
67	20240223	190000	529722195	4995	4995	4995	4995	0
68	20240223	185900	529722195	4995	4995	4995	4995	0
69	20240223	185800	529722195	4995	4995	4995	4995	0
70	20240223	185700	529722195	4995	4995	4995	4995	0
71	20240223	185600	529722195	4995	4995	4995	4995	0
72	20240223	185500	529722195	4995	4995	4995	4995	0
73	20240223	185400	529722195	4995	4995	4995	4995	0
74	20240223	185300	529722195	4995	4995	4995	4995	0
75	20240223	185200	529722195	4995	4995	4995	4995	0
76	20240223	185100	529722195	4995	4995	4995	4995	0
77	20240223	185000	529722195	4995	4995	4995	4995	0
78	20240223	184900	529722195	4995	4995	4995	4995	0
79	20240223	184800	529722195	4995	4995	4995	4995	0
80	20240223	184700	529722195	4995	4995	4995	4995	0
81	20240223	184600	529722195	4995	4995	4995	4995	0
82	20240223	184500	529722195	4995	4995	4995	4995	0
83	20240223	184400	529722195	4995	4995	4995	4995	0
84	20240223	184300	529722195	4995	4995	4995	4995	0
85	20240223	184200	529722195	4995	4995	4995	4995	0
86	20240223	184100	529722195	4995	4995	4995	4995	0
87	20240223	184000	529722195	4995	4995	4995	4995	0
88	20240223	183900	529722195	4995	4995	4995	4995	0
89	20240223	183800	529722195	4995	4995	4995	4995	0
90	20240223	183700	529722195	4995	4995	4995	4995	0
91	20240223	183600	529722195	4995	4995	4995	4995	0
92	20240223	183500	529722195	4995	4995	4995	4995	860
93	20240223	183400	529722195	4995	4995	4995	4995	0
94	20240223	183300	529722195	4995	4995	4995	4995	0
95	20240223	183200	529722195	4995	4995	4995	4995	0
96	20240223	183100	529722195	4995	4995	4995	4995	0
97	20240223	183000	529722195	4995	4995	4995	4995	0
98	20240223	182900	529722195	4995	4995	4995	4995	0
99	20240223	182800	529722195	4995	4995	4995	4995	0
100	20240223	182700	529722195	4995	4995	4995	4995	0
101	20240223	182600	529722195	4995	4995	4995	4995	0
102	20240223	182500	529722195	4995	4995	4995	4995	0
103	20240223	182400	529722195	4995	4995	4995	4995	0
104	20240223	182300	529722195	4995	4995	4995	4995	0
105	20240223	182200	529722195	4995	4995	4995	4995	0
106	20240223	182100	529722195	4995	4995	4995	4995	0
107	20240223	182000	529722195	4995	4995	4995	4995	0
108	20240223	181900	529722195	4995	4995	4995	4995	0
109	20240223	181800	529722195	4995	4995	4995	4995	0
110	20240223	181700	529722195	4995	4995	4995	4995	0
111	20240223	181600	529722195	4995	4995	4995	4995	0
112	20240223	181500	529722195	4995	4995	4995	4995	0
113	20240223	181400	529722195	4995	4995	4995	4995	0
114	20240223	181300	529722195	4995	4995	4995	4995	0
115	20240223	181200	529722195	4995	4995	4995	4995	0
116	20240223	181100	529722195	4995	4995	4995	4995	0
117	20240223	181000	529722195	4995	4995	4995	4995	0
118	20240223	180900	529722195	4995	4995	4995	4995	0
119	20240223	180800	529722195	4995	4995	4995	4995	0
120	20240223	180700	529722195	4995	4995	4995	4995	0
121	20240223	180600	529722195	4995	4995	4995	4995	0
122	20240223	180500	529722195	4995	4995	4995	4995	860
123	20240223	180400	529722195	4995	4995	4995	4995	0
124	20240223	180300	529722195	4995	4995	4995	4995	0
125	20240223	180200	529722195	4995	4995	4995	4995	0
126	20240223	180100	529722195	4995	4995	4995	4995	0
127	20240223	180000	529722195	4995	4995	4995	4995	0
128	20240223	175900	529722195	4995	4995	4995	4995	0
129	20240223	175800	529722195	4995	4995	4995	4995	0
130	20240223	175700	529722195	4995	4995	4995	4995	0
131	20240223	175600	529722195	4995	4995	4995	4995	0
132	20240223	175500	529722195	4995	4995	4995	4995	0
133	20240223	175400	529722195	4995	4995	4995	4995	0
134	20240223	175300	529722195	4995	4995	4995	4995	0
135	20240223	175200	529722195	4995	4995	4995	4995	0
136	20240223	175100	529722195	4995	4995	4995	4995	0
137	20240223	175000	529722195	4995	4995	4995	4995	0
138	20240223	174900	529722195	4995	4995	4995	4995	0
139	20240223	174800	529722195	4995	4995	4995	4995	0
140	20240223	174700	529722195	4995	4995	4995	4995	0
141	20240223	174600	529722195	4995	4995	4995	4995	0
142	20240223	174500	529722195	4995	4995	4995	4995	0
143	20240223	174400	529722195	4995	4995	4995	4995	0
144	20240223	174300	529722195	4995	4995	4995	4995	0
145	20240223	174200	529722195	4995	4995	4995	4995	0
146	20240223	174100	529722195	4995	4995	4995	4995	0
147	20240223	174000	529722195	4995	4995	4995	4995	0
148	20240223	173900	529722195	4995	4995	4995	4995	0
149	20240223	173800	529722195	4995	4995	4995	4995	0
150	20240223	173700	529722195	4995	4995	4995	4995	0
151	20240223	173600	529722195	4995	4995	4995	4995	0
152	20240223	173500	529722195	4995	4995	4995	4995	860
153	20240223	173400	529722195	4995	4995	4995	4995	0
154	20240223	173300	529722195	4995	4995	4995	4995	0
155	20240223	173200	529722195	4995	4995	4995	4995	0
156	20240223	173100	529722195	4995	4995	4995	4995	0
157	20240223	173000	529722195	4995	4995	4995	4995	0
158	20240223	172900	529722195	4995	4995	4995	4995	0
159	20240223	172800	529722195	4995	4995	4995	4995	0
160	20240223	172700	529722195	4995	4995	4995	4995	0
161	20240223	172600	529722195	4995	4995	4995	4995	0
162	20240223	172500	529722195	4995	4995	4995	4995	0
163	20240223	172400	529722195	4995	4995	4995	4995	0
164	20240223	172300	529722195	4995	4995	4995	4995	0
165	20240223	172200	529722195	4995	4995	4995	4995	0
166	20240223	172100	529722195	4995	4995	4995	4995	0
167	20240223	172000	529722195	4995	4995	4995	4995	0
168	20240223	171900	529722195	4995	4995	4995	4995	0
169	20240223	171800	529722195	4995	4995	4995	4995	0
170	20240223	171700	529722195	4995	4995	4995	4995	0
171	20240223	171600	529722195	4995	4995	4995	4995	0
172	20240223	171500	529722195	4995	4995	4995	4995	0
173	20240223	171400	529722195	4995	4995	4995	4995	0
174	20240223	171300	529722195	4995	4995	4995	4995	0
175	20240223	171200	529722195	4995	4995	4995	4995	0
176	20240223	171100	529722195	4995	4995	4995	4995	0
177	20240223	171000	529722195	4995	4995	4995	4995	0
178	20240223	170900	529722195	4995	4995	4995	4995	0
179	20240223	170800	529722195	4995	4995	4995	4995	0
180	20240223	170700	529722195	4995	4995	4995	4995	0
181	20240223	170600	529722195	4995	4995	4995	4995	0
182	20240223	170500	529722195	4995	4995	4995	4995	860
183	20240223	170400	529722195	4995	4995	4995	4995	0
184	20240223	170300	529722195	4995	4995	4995	4995	0
185	20240223	170200	529722195	4995	4995	4995	4995	0
186	20240223	170100	529722195	4995	4995	4995	4995	0
187	20240223	170000	529722195	4995	4995	4995	4995	0
188	20240223	165900	529722195	4995	4995	4995	4995	0
189	20240223	165800	529722195	4995	4995	4995	4995	0
190	20240223	165700	529722195	4995	4995	4995	4995	0
191	20240223	165600	529722195	4995	4995	4995	4995	0
192	20240223	165500	529722195	4995	4995	4995	4995	0
193	20240223	165400	529722195	4995	4995	4995	4995	0
194	20240223	165300	529722195	4995	4995	4995	4995	0
195	20240223	165200	529722195	4995	4995	4995	4995	0
196	20240223	165100	529722195	4995	4995	4995	4995	0
197	20240223	165000	529722195	4995	4995	4995	4995	0
198	20240223	164900	529722195	4995	4995	4995	4995	0
199	20240223	164800	529722195	4995	4995	4995	4995	0
200	20240223	164700	529722195	4995	4995	4995	4995	0
201	20240223	164600	529722195	4995	4995	4995	4995	0
202	20240223	164500	529722195	4995	4995	4995	4995	0
203	20240223	164400	529722195	4995	4995	4995	4995	0
204	20240223	164300	529722195	4995	4995	4995	4995	0
205	20240223	164200	529722195	4995	4995	4995	4995	0
206	20240223	164100	529722195	4995	4995	4995	4995	0
207	20240223	164000	529722195	4995	4995	4995	4995	0
208	20240223	163900	529722195	4995	4995	4995	4995	0
209	20240223	163800	529722195	4995	4995	4995	4995	0
210	20240223	163700	529722195	4995	4995	4995	4995	0
211	20240223	163600	529722195	4995	4995	4995	4995	0
212	20240223	163500	529722195	4995	4995	4995	4995	860
213	20240223	163400	529722195	4995	4995	4995	4995	0
214	20240223	163300	529722195	4995	4995	4995	4995	0
215	20240223	163200	529722195	4995	4995	4995	4995	0
216	20240223	163100	529722195	4995	4995	4995	4995	0
217	20240223	163000	529722195	4995	4995	4995	4995	0
218	20240223	162900	529722195	4995	4995	4995	4995	0
219	20240223	162800	529722195	4995	4995	4995	4995	0
220	20240223	162700	529722195	4995	4995	4995	4995	0
221	20240223	162600	529722195	4995	4995	4995	4995	0
222	20240223	162500	529722195	4995	4995	4995	4995	0
223	20240223	162400	529722195	4995	4995	4995	4995	0
224	20240223	162300	529722195	4995	4995	4995	4995	0
225	20240223	162200	529722195	4995	4995	4995	4995	0
226	20240223	162100	529722195	4995	4995	4995	4995	0
227	20240223	162000	529722195	4995	4995	4995	4995	0
228	20240223	161900	529722195	4995	4995	4995	4995	0
229	20240223	161800	529722195	4995	4995	4995	4995	0
230	20240223	161700	529722195	4995	4995	4995	4995	0
231	20240223	161600	529722195	4995	4995	4995	4995	0
232	20240223	161500	529722195	4995	4995	4995	4995	0
233	20240223	161400	529722195	4995	4995	4995	4995	0
234	20240223	161300	529722195	4995	4995	4995	4995	0
235	20240223	161200	529722195	4995	4995	4995	4995	0
236	20240223	161100	529722195	4995	4995	4995	4995	0
237	20240223	161000	529722195	4995	4995	4995	4995	0
238	20240223	160900	529722195	4995	4995	4995	4995	0
239	20240223	160800	529722195	4995	4995	4995	4995	0
240	20240223	160700	529722195	4995	4995	4995	4995	0
241	20240223	160600	529722195	4995	4995	4995	4995	0
242	20240223	160500	529722195	4995	4995	4995	4995	860
243	20240223	160400	529722195	4995	4995	4995	4995	0
244	20240223	160300	529722195	4995	4995	4995	4995	0
245	20240223	160200	529722195	4995	4995	4995	4995	0
246	20240223	160100	529722195	4995	4995	4995	4995	0
247	20240223	160000	529722195	4995	4995	4995	4995	0
248	20240223	155900	529722195	4995	4995	4995	4995	0
249	20240223	155800	529722195	4995	4995	4995	4995	0
250	20240223	155700	529722195	4995	4995	4995	4995	0
251	20240223	155600	529722195	4995	4995	4995	4995	0
252	20240223	155500	529722195	4995	4995	4995	4995	0
253	20240223	155400	529722195	4995	4995	4995	4995	0
254	20240223	155300	529722195	4995	4995	4995	4995	0
255	20240223	155200	529722195	4995	4995	4995	4995	0
256	20240223	155100	529722195	4995	4995	4995	4995	0
257	20240223	155000	529722195	4995	4995	4995	4995	0
258	20240223	154900	529722195	4995	4995	4995	4995	0
259	20240223	154800	529722195	4995	4995	4995	4995	0
260	20240223	154700	529722195	4995	4995	4995	4995	0
261	20240223	154600	529722195	4995	4995	4995	4995	0
262	20240223	154500	529722195	4995	4995	4995	4995	0
263	20240223	154400	529722195	4995	4995	4995	4995	0
264	20240223	154300	529722195	4995	4995	4995	4995	0
265	20240223	154200	529722195	4995	4995	4995	4995	0
266	20240223	154100	529722195	4995	4995	4995	4995	0
267	20240223	154000	529722195	4995	4995	4995	4995	0
268	20240223	153900	529722195	4995	4995	4995	4995	0
269	20240223	153800	529722195	4995	4995	4995	4995	0
270	20240223	153700	529722195	4995	4995	4995	4995	0
271	20240223	153600	529722195	4995	4995	4995	4995	0
272	20240223	153500	529722195	4995	4995	4995	4995	860
273	20240223	153400	529722195	4995	4995	4995	4995	0
274	20240223	153300	529722195	4995	4995	4995	4995	0
275	20240223	153200	529722195	4995	4995	4995	4995	0
276	20240223	153100	529722195	4995	4995	4995	4995	0
277	20240223	153000	529722195	4995	4995	4995	4995	860
278	20240223	152900	525426495	5020	5020	5020	5020	0
279	20240223	152800	525426495	5020	5020	5020	5020	0
280	20240223	152700	525426495	5020	5020	5020	5020	0
281	20240223	152600	525426495	5020	5020	5020	5020	0
282	20240223	152500	525426495	5020	5020	5020	5020	0
283	20240223	152400	525426495	5020	5020	5020	5020	0
284	20240223	152300	525426495	5020	5020	5020	5020	0
285	20240223	152200	525426495	5020	5020	5020	5020	0
286	20240223	152100	525426495	5020	5020	5020	5020	0
287	20240223	152000	525426495	5020	5020	5020	5020	0
288	20240223	151900	525426495	5020	5020	5020	5020	0
289	20240223	151800	525426495	5020	5020	5020	5020	1
290	20240223	151700	525421475	5000	5000	5000	5000	40
291	20240223	151600	525221475	5020	5020	5020	5020	3
292	20240223	151500	525206415	5020	5000	5020	4995	588
293	20240223	151400	522267000	5000	5000	5000	5000	233
294	20240223	151300	521102000	5030	5030	5030	5030	8
295	20240223	151200	521061760	5030	5030	5030	5030	0
296	20240223	151100	521061760	5030	5030	5030	5030	0
297	20240223	151000	521061760	5030	5030	5030	5030	57
298	20240223	150900	520775050	5030	5030	5030	5030	3
299	20240223	150800	520759960	5030	5030	5030	5030	0
300	20240223	150700	520759960	5030	5030	5030	5030	0
301	20240223	150600	520759960	5030	5030	5030	5030	13
302	20240223	150500	520694570	5030	5030	5030	5030	63
303	20240223	150400	520377680	5030	5030	5030	5030	6
304	20240223	150300	520347500	5000	5010	5010	5000	1011
305	20240223	150200	515292390	5040	5040	5040	5040	0
306	20240223	150100	515292390	5040	5040	5040	5040	0
307	20240223	150000	515292390	5040	5040	5040	5040	0
308	20240223	145900	515292390	5040	5040	5040	5040	0
309	20240223	145800	515292390	5040	5040	5040	5040	0
310	20240223	145700	515292390	5040	5040	5040	5040	0
311	20240223	145600	515292390	5040	5040	5040	5040	0
312	20240223	145500	515292390	5040	5030	5040	5030	8
313	20240223	145400	515252140	5030	5030	5030	5030	436
314	20240223	145300	513059060	5030	5030	5030	5030	160
315	20240223	145200	512254260	5030	5010	5030	5010	15
316	20240223	145100	512178950	5000	5000	5000	5000	393
317	20240223	145000	510213950	5010	5010	5010	5010	0
318	20240223	144900	510213950	5010	5010	5010	5010	0
319	20240223	144800	510213950	5010	5020	5020	5010	287
320	20240223	144700	508775540	5030	5030	5030	5030	62
321	20240223	144600	508463680	5030	5030	5030	5030	0
322	20240223	144500	508463680	5030	5030	5030	5030	0
323	20240223	144400	508463680	5030	5030	5030	5030	0
324	20240223	144300	508463680	5030	5030	5030	5030	2
325	20240223	144200	508453620	5030	5030	5030	5030	0
326	20240223	144100	508453620	5030	5030	5030	5030	0
327	20240223	144000	508453620	5030	5030	5030	5030	1
328	20240223	143900	508448590	5030	5030	5030	5030	10
329	20240223	143800	508398290	5030	5030	5030	5030	0
330	20240223	143700	508398290	5030	5030	5030	5030	0
331	20240223	143600	508398290	5030	5030	5030	5030	0
332	20240223	143500	508398290	5030	5050	5050	5030	25
333	20240223	143400	508272060	5040	5040	5040	5040	265
334	20240223	143300	506936460	5040	5040	5040	5040	0
335	20240223	143200	506936460	5040	5040	5040	5040	0
336	20240223	143100	506936460	5040	5040	5040	5040	5
337	20240223	143000	506911260	5040	5040	5040	5040	24
338	20240223	142900	506790300	5050	5050	5050	5050	0
339	20240223	142800	506790300	5050	5050	5050	5050	0
340	20240223	142700	506790300	5050	5050	5050	5050	0
341	20240223	142600	506790300	5050	5050	5050	5050	0
342	20240223	142500	506790300	5050	5050	5050	5050	0
343	20240223	142400	506790300	5050	5030	5050	5030	297
344	20240223	142300	505294700	5030	5030	5030	5030	0
345	20240223	142200	505294700	5030	5030	5030	5030	0
346	20240223	142100	505294700	5030	5030	5030	5030	107
347	20240223	142000	504756490	5030	5030	5030	5030	0
348	20240223	141900	504756490	5030	5030	5030	5030	0
349	20240223	141800	504756490	5030	5030	5030	5030	2
350	20240223	141700	504746430	5030	5030	5030	5030	5
351	20240223	141600	504721280	5030	5030	5030	5030	0
352	20240223	141500	504721280	5030	5030	5030	5030	0
353	20240223	141400	504721280	5030	5030	5030	5030	5
354	20240223	141300	504696130	5030	5030	5030	5030	20
355	20240223	141200	504595530	5040	5040	5040	5040	0
356	20240223	141100	504595530	5040	5040	5040	5040	10
357	20240223	141000	504545130	5040	5040	5040	5040	37
358	20240223	140900	504358650	5040	5040	5040	5040	0
359	20240223	140800	504358650	5040	5040	5040	5040	0
360	20240223	140700	504358650	5040	5040	5040	5040	2
361	20240223	140600	504348570	5030	5030	5030	5030	5
362	20240223	140500	504323420	5030	5030	5030	5030	100
363	20240223	140400	503820420	5030	5030	5030	5030	0
364	20240223	140300	503820420	5030	5030	5030	5030	0
365	20240223	140200	503820420	5030	5030	5030	5030	0
366	20240223	140100	503820420	5030	5030	5030	5030	0
367	20240223	140000	503820420	5030	5030	5030	5030	100
368	20240223	135900	503317420	5050	5050	5050	5050	0
369	20240223	135800	503317420	5050	5050	5050	5050	0
370	20240223	135700	503317420	5050	5050	5050	5050	0
371	20240223	135600	503317420	5050	5050	5050	5050	0
372	20240223	135500	503317420	5050	5050	5050	5050	900
373	20240223	135400	498772420	5050	5040	5050	5040	500
374	20240223	135300	496247550	5050	5030	5050	5030	1200
375	20240223	135200	490192860	5030	5030	5030	5030	90
376	20240223	135100	489740160	5040	5040	5040	5040	0
377	20240223	135000	489740160	5040	5030	5040	5030	6
378	20240223	134900	489709970	5030	5030	5030	5030	20
379	20240223	134800	489609370	5030	5030	5030	5030	0
380	20240223	134700	489609370	5030	5030	5030	5030	100
381	20240223	134600	489106370	5040	5040	5040	5040	1
382	20240223	134500	489101330	5040	5040	5040	5040	0
383	20240223	134400	489101330	5040	5040	5040	5040	206
384	20240223	134300	488063090	5040	5040	5040	5040	0
385	20240223	134200	488063090	5040	5030	5040	5030	201
386	20240223	134100	487052050	5040	5030	5040	5030	16
387	20240223	134000	486971560	5040	5040	5040	5040	8
388	20240223	133900	486931240	5040	5040	5040	5040	0
389	20240223	133800	486931240	5040	5040	5040	5040	0
390	20240223	133700	486931240	5040	5040	5040	5040	0
391	20240223	133600	486931240	5040	5040	5040	5040	9
392	20240223	133500	486885880	5040	5040	5040	5040	2
393	20240223	133400	486875800	5030	5030	5030	5030	5
394	20240223	133300	486850650	5030	5030	5040	5030	319
395	20240223	133200	485246070	5040	5040	5040	5040	0
396	20240223	133100	485246070	5040	5040	5040	5040	0
397	20240223	133000	485246070	5040	5040	5040	5040	31
398	20240223	132900	485089830	5040	5040	5040	5040	87
399	20240223	132800	484651350	5040	5040	5040	5040	21
400	20240223	132700	484545510	5040	5030	5040	5030	683
401	20240223	132600	481109690	5030	5030	5030	5030	1
402	20240223	132500	481104660	5020	5020	5020	5020	0
403	20240223	132400	481104660	5020	5020	5020	5010	1380
404	20240223	132300	474189650	5020	5020	5020	5020	0
405	20240223	132200	474189650	5020	5020	5020	5020	60
406	20240223	132100	473888450	5010	5010	5010	5010	312
407	20240223	132000	472325330	5010	5010	5010	5010	1000
408	20240223	131900	467315330	5010	5010	5010	5010	0
409	20240223	131800	467315330	5010	5010	5010	5010	0
410	20240223	131700	467315330	5010	5000	5010	5000	39
411	20240223	131600	467120320	5000	5000	5000	5000	18
412	20240223	131500	467030320	5000	5000	5000	5000	0
413	20240223	131400	467030320	5000	5000	5000	5000	0
414	20240223	131300	467030320	5000	5000	5000	5000	0
415	20240223	131200	467030320	5000	5000	5000	5000	0
416	20240223	131100	467030320	5000	5000	5000	5000	3
417	20240223	131000	467015320	5000	5000	5000	5000	0
418	20240223	130900	467015320	5000	5000	5000	5000	0
419	20240223	130800	467015320	5000	5000	5000	5000	11
420	20240223	130700	466960320	5000	5000	5000	5000	0
421	20240223	130600	466960320	5000	5000	5000	5000	0
422	20240223	130500	466960320	5000	5000	5000	5000	0
423	20240223	130400	466960320	5000	5000	5000	5000	0
424	20240223	130300	466960320	5000	5000	5000	5000	40
425	20240223	130200	466760320	5000	5000	5000	5000	38
426	20240223	130100	466570320	5000	4985	5000	4985	2189
427	20240223	130000	455643280	4980	4980	4980	4980	300
428	20240223	125900	454149280	4980	4980	4980	4980	77
429	20240223	125800	453765820	4985	4985	4985	4985	0
430	20240223	125700	453765820	4985	4985	4985	4985	0
431	20240223	125600	453765820	4985	4985	4985	4985	0
432	20240223	125500	453765820	4985	4985	4985	4985	1
433	20240223	125400	453760835	4980	4980	4980	4980	0
434	20240223	125300	453760835	4980	4980	4980	4980	0
435	20240223	125200	453760835	4980	4980	4980	4980	0
436	20240223	125100	453760835	4980	4980	4980	4980	130
437	20240223	125000	453113435	4985	4980	4985	4980	28
438	20240223	124900	452973945	4985	4985	4985	4985	0
439	20240223	124800	452973945	4985	4985	4985	4985	60
440	20240223	124700	452674845	4990	4990	4990	4990	0
441	20240223	124600	452674845	4990	4990	4990	4990	6
442	20240223	124500	452644905	4985	4985	4985	4985	0
443	20240223	124400	452644905	4985	4985	4985	4985	15
444	20240223	124300	452570130	4985	4975	4985	4975	5182
445	20240223	124200	426768700	4970	4970	4970	4970	0
446	20240223	124100	426768700	4970	4970	4970	4970	67
447	20240223	124000	426435710	4970	4970	4970	4970	1
448	20240223	123900	426430740	4970	4970	4970	4970	822
449	20240223	123800	422345400	4975	4975	4975	4975	0
450	20240223	123700	422345400	4975	4975	4975	4975	0
451	20240223	123600	422345400	4975	4975	4975	4975	20
452	20240223	123500	422245900	4975	4975	4975	4975	3
453	20240223	123400	422230975	4975	4975	4975	4975	4
454	20240223	123300	422211075	4975	4975	4975	4975	1
455	20240223	123200	422206100	4970	4970	4970	4970	1053
456	20240223	123100	416972690	4975	4975	4975	4975	0
457	20240223	123000	416972690	4975	4975	4975	4975	192
458	20240223	122900	416017490	4975	4970	4975	4970	834
459	20240223	122800	411872505	4970	4970	4970	4970	0
460	20240223	122700	411872505	4970	4970	4970	4970	1
461	20240223	122600	411867535	4970	4970	4970	4970	66
462	20240223	122500	411539515	4970	4970	4970	4970	0
463	20240223	122400	411539515	4970	4970	4970	4970	15
464	20240223	122300	411464965	4970	4970	4970	4970	3
465	20240223	122200	411450055	4970	4970	4970	4970	1
466	20240223	122100	411445085	4970	4970	4970	4970	20
467	20240223	122000	411345685	4970	4970	4970	4970	0
468	20240223	121900	411345685	4970	4970	4970	4970	0
469	20240223	121800	411345685	4970	4965	4970	4965	4
470	20240223	121700	411325810	4970	4970	4970	4970	20
471	20240223	121600	411226410	4965	4965	4965	4965	0
472	20240223	121500	411226410	4965	4965	4965	4965	0
473	20240223	121400	411226410	4965	4965	4965	4965	8
474	20240223	121300	411186690	4970	4970	4970	4970	2
475	20240223	121200	411176750	4970	4970	4970	4970	0
476	20240223	121100	411176750	4970	4970	4970	4970	45
477	20240223	121000	410953100	4970	4970	4970	4970	0
478	20240223	120900	410953100	4970	4965	4970	4965	1020
479	20240223	120800	405888740	4970	4970	4970	4970	0
480	20240223	120700	405888740	4970	4965	4970	4965	145
481	20240223	120600	405168315	4965	4960	4965	4960	633
482	20240223	120500	402028530	4960	4960	4960	4960	21
483	20240223	120400	401924370	4960	4960	4960	4960	203
484	20240223	120300	400917490	4950	4955	4955	4950	954
485	20240223	120200	396190640	4970	4970	4970	4970	0
486	20240223	120100	396190640	4970	4960	4970	4960	31
487	20240223	120000	396036870	4960	4970	4970	4960	208
488	20240223	115900	395003170	4970	4970	4970	4960	646
489	20240223	115800	391798905	4970	4970	4970	4970	1
490	20240223	115700	391793935	4965	4965	4965	4965	61
491	20240223	115600	391491070	4965	4965	4965	4965	0
492	20240223	115500	391491070	4965	4970	4970	4965	217
493	20240223	115400	390413645	4970	4970	4970	4970	4
494	20240223	115300	390393765	4970	4970	4970	4970	0
495	20240223	115200	390393765	4970	4970	4970	4970	0
496	20240223	115100	390393765	4970	4970	4970	4970	20
497	20240223	115000	390294365	4970	4960	4970	4960	5
498	20240223	114900	390269555	4970	4970	4970	4970	1
499	20240223	114800	390264585	4960	4960	4960	4960	0
500	20240223	114700	390264585	4960	4970	4970	4960	475
501	20240223	114600	387907920	4970	4970	4970	4970	33
502	20240223	114500	387743910	4975	4975	4975	4975	0
503	20240223	114400	387743910	4975	4975	4975	4975	0
504	20240223	114300	387743910	4975	4975	4975	4975	2
505	20240223	114200	387733960	4975	4975	4975	4975	0
506	20240223	114100	387733960	4975	4975	4975	4975	18
507	20240223	114000	387644410	4975	4975	4975	4975	0
508	20240223	113900	387644410	4975	4975	4975	4975	0
509	20240223	113800	387644410	4975	4975	4975	4975	0
510	20240223	113700	387644410	4975	4975	4975	4975	13
511	20240223	113600	387579735	4975	4975	4975	4975	1
512	20240223	113500	387574760	4975	4975	4975	4975	1
513	20240223	113400	387569785	4965	4975	4975	4965	1510
514	20240223	113300	380072535	4975	4975	4975	4975	25
515	20240223	113200	379948160	4975	4975	4975	4975	0
516	20240223	113100	379948160	4975	4975	4975	4975	0
517	20240223	113000	379948160	4975	4975	4975	4975	0
518	20240223	112900	379948160	4975	4960	4975	4960	2
519	20240223	112800	379938225	4960	4975	4975	4960	3059
520	20240223	112700	364757620	4975	4975	4975	4975	0
521	20240223	112600	364757620	4975	4975	4975	4975	0
522	20240223	112500	364757620	4975	4975	4975	4975	1
523	20240223	112400	364752645	4970	4970	4970	4970	0
524	20240223	112300	364752645	4970	4970	4970	4970	0
525	20240223	112200	364752645	4970	4970	4970	4970	104
526	20240223	112100	364235765	4970	4970	4970	4970	55
527	20240223	112000	363962415	4970	4970	4970	4970	100
528	20240223	111900	363465415	4970	4970	4970	4970	3
529	20240223	111800	363450505	4965	4965	4965	4965	0
530	20240223	111700	363450505	4965	4965	4965	4965	0
531	20240223	111600	363450505	4965	4970	4970	4965	162
532	20240223	111500	362645465	4970	4970	4970	4970	23
533	20240223	111400	362531155	4970	4970	4970	4970	101
534	20240223	111300	362029185	4970	4970	4970	4970	11
535	20240223	111200	361974515	4970	4970	4970	4970	1
536	20240223	111100	361969545	4955	4965	4965	4955	3702
537	20240223	111000	343614105	4965	4965	4965	4965	116
538	20240223	110900	343038165	4955	4955	4955	4955	0
539	20240223	110800	343038165	4955	4955	4955	4955	0
540	20240223	110700	343038165	4955	4955	4955	4955	150
541	20240223	110600	342294915	4965	4965	4965	4965	101
542	20240223	110500	341793450	4955	4955	4955	4955	34
543	20240223	110400	341624980	4950	4965	4965	4950	3281
544	20240223	110300	325355040	4960	4965	4965	4960	869
545	20240223	110200	321040655	4965	4965	4965	4965	279
546	20240223	110100	319655420	4985	4985	4985	4985	1
547	20240223	110000	319650435	4965	4965	4965	4965	50
548	20240223	105900	319402185	4985	4985	4985	4985	1
549	20240223	105800	319397200	4960	4975	4975	4960	3907
550	20240223	105700	300007750	4995	4995	4995	4995	4
551	20240223	105600	299987770	4975	4975	4975	4975	152
552	20240223	105500	299231570	4995	4995	4995	4995	1
553	20240223	105400	299226575	4990	4990	4990	4990	10
554	20240223	105300	299176675	4995	4990	4995	4990	16
555	20240223	105200	299096830	4990	4990	4990	4990	1
556	20240223	105100	299091840	4985	4980	4985	4980	70
557	20240223	105000	298742900	4995	4985	4995	4985	2
558	20240223	104900	298732920	4995	4990	4995	4990	3
559	20240223	104800	298717945	4980	4975	4980	4975	81
560	20240223	104700	298314965	4975	4975	4975	4975	0
561	20240223	104600	298314965	4975	4965	4975	4965	215
562	20240223	104500	297247480	4970	4965	4970	4965	108
563	20240223	104400	296710825	4970	4970	4970	4970	3
564	20240223	104300	296695915	4960	4975	4975	4960	1793
565	20240223	104200	287792710	4995	4975	4995	4975	61
566	20240223	104100	287489215	4975	4980	4980	4975	17
567	20240223	104000	287404600	4995	4995	4995	4995	168
568	20240223	103900	286565440	4995	4980	4995	4975	119
569	20240223	103800	285973040	4995	4995	4995	4995	0
570	20240223	103700	285973040	4995	4995	4995	4995	3
571	20240223	103600	285958055	4995	4995	4995	4995	3
572	20240223	103500	285943070	4995	4980	4995	4970	210
573	20240223	103400	284898945	5000	4970	5000	4965	993
574	20240223	103300	279967105	4970	4965	4970	4965	153
575	20240223	103200	279206945	4965	4980	4980	4965	2649
576	20240223	103100	266033925	4995	4995	4995	4995	0
577	20240223	103000	266033925	4995	4990	4995	4980	1372
578	20240223	102900	259194960	4980	4990	4990	4980	3083
579	20240223	102800	243826045	5000	4995	5000	4995	114
580	20240223	102700	243256610	4995	4995	4995	4995	295
581	20240223	102600	241783085	5000	5000	5000	5000	370
582	20240223	102500	239933085	5000	5000	5000	5000	0
583	20240223	102400	239933085	5000	5000	5000	5000	20
584	20240223	102300	239833085	5000	5000	5000	5000	0
585	20240223	102200	239833085	5000	5000	5000	5000	264
586	20240223	102100	238513085	5010	5010	5010	5010	0
587	20240223	102000	238513085	5010	5010	5010	5010	1
588	20240223	101900	238508075	5010	5010	5010	5010	101
589	20240223	101800	238002065	5010	5010	5010	5010	0
590	20240223	101700	238002065	5010	5010	5010	5010	223
591	20240223	101600	236884835	5010	5010	5010	5010	77
592	20240223	101500	236499065	5010	5010	5010	5010	0
593	20240223	101400	236499065	5010	5010	5010	5010	23
594	20240223	101300	236383835	5020	5020	5020	5020	0
595	20240223	101200	236383835	5020	5010	5020	5010	645
596	20240223	101100	233151865	5010	5000	5010	4995	1859
597	20240223	101000	223858040	5010	5010	5010	5010	0
598	20240223	100900	223858040	5010	5010	5010	5010	100
599	20240223	100800	223357040	5010	5010	5010	5010	20
600	20240223	100700	223256840	5000	5000	5000	5000	722
601	20240223	100600	219646840	5000	5000	5000	5000	0
602	20240223	100500	219646840	5000	5000	5000	5000	68
603	20240223	100400	219306840	5010	5020	5020	5010	411
604	20240223	100300	217245730	5040	5030	5040	5030	149
605	20240223	100200	216495140	5010	5010	5010	5010	0
606	20240223	100100	216495140	5010	5010	5010	5010	0
607	20240223	100000	216495140	5010	5010	5010	5010	15
608	20240223	095900	216419990	5000	5000	5000	5000	1000
609	20240223	095800	211419990	5000	5000	5000	5000	200
610	20240223	095700	210419990	5030	5030	5030	5020	481
611	20240223	095600	208002330	5030	5030	5030	5030	9
612	20240223	095500	207957060	5060	5060	5060	5060	0
613	20240223	095400	207957060	5060	5060	5060	5060	0
614	20240223	095300	207957060	5060	5060	5060	5060	0
615	20240223	095200	207957060	5060	5030	5060	5030	342
616	20240223	095100	206230150	5030	5030	5030	5030	274
617	20240223	095000	204851930	5060	5060	5060	5060	0
618	20240223	094900	204851930	5060	5060	5060	5060	1
619	20240223	094800	204846870	4995	4975	4995	4970	9761
620	20240223	094700	156236335	4980	4980	4985	4975	650
621	20240223	094600	152998170	5000	5010	5010	4975	2521
622	20240223	094500	140395530	5000	5020	5020	5000	4800
623	20240223	094400	116354080	5020	5020	5020	5020	0
624	20240223	094300	116354080	5020	5040	5060	5020	614
625	20240223	094200	113264560	5010	5030	5030	5010	21
626	20240223	094100	113159330	5010	5040	5040	5010	35
627	20240223	094000	112983380	5010	5040	5040	5000	1515
628	20240223	093900	105381260	5040	5040	5040	5040	120
629	20240223	093800	104776460	5040	5040	5050	5040	63
630	20240223	093700	104458930	5050	5070	5070	5050	1745
631	20240223	093600	95632790	5070	5090	5090	5070	300
632	20240223	093500	94111530	5090	5090	5090	5090	0
633	20240223	093400	94111530	5090	5090	5090	5090	1
634	20240223	093300	94106440	5070	5070	5070	5070	0
635	20240223	093200	94106440	5070	5090	5090	5070	2003
636	20240223	093100	83945390	5090	5090	5090	5090	7
637	20240223	093000	83909760	5090	5100	5100	5090	94
638	20240223	092900	83431080	5100	5100	5100	5100	2
639	20240223	092800	83420880	5090	5090	5090	5090	1
640	20240223	092700	83415790	5100	5100	5100	5100	1
641	20240223	092600	83410690	5070	5080	5080	5070	200
642	20240223	092500	82396170	5090	5100	5100	5090	313
643	20240223	092400	80802990	5090	5090	5090	5090	0
644	20240223	092300	80802990	5090	5100	5100	5090	1022
645	20240223	092200	75591670	5110	5110	5110	5110	2
646	20240223	092100	75581450	5110	5110	5110	5110	285
647	20240223	092000	74125100	5110	5120	5120	5110	52
648	20240223	091900	73858880	5120	5120	5120	5120	10
649	20240223	091800	73807680	5110	5110	5110	5110	0
650	20240223	091700	73807680	5110	5120	5120	5110	843
651	20240223	091600	69499090	5130	5130	5130	5130	2
652	20240223	091500	69488830	5130	5130	5130	5130	2
653	20240223	091400	69478570	5110	5110	5110	5110	0
654	20240223	091300	69478570	5110	5120	5120	5110	72
655	20240223	091200	69109990	5120	5110	5120	5110	3886
656	20240223	091100	49224250	5110	5120	5120	5110	883
657	20240223	091000	44711430	5120	5100	5120	5100	85
658	20240223	090900	44277030	5110	5120	5120	5110	609
659	20240223	090800	41163920	5130	5130	5130	5130	7
660	20240223	090700	41128010	5140	5140	5140	5140	1
661	20240223	090600	41122870	5120	5120	5120	5120	0
662	20240223	090500	41122870	5120	5140	5150	5120	300
663	20240223	090400	39582320	5150	5140	5150	5140	3
664	20240223	090300	39566880	5140	5170	5170	5140	5101
665	20240223	090200	13280030	5170	5200	5210	5170	1854
666	20240223	090100	3677550	5200	5200	5200	5200	5
667	20240223	090000	3651550	5170	5170	5170	5170	10