KissMeData/067080/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	194300	2189412550	9360	9360	9360	9360	3622
3	20240223	194200	2189412550	9360	9360	9360	9360	0
4	20240223	194100	2189412550	9360	9360	9360	9360	0
5	20240223	194000	2189412550	9360	9360	9360	9360	0
6	20240223	193900	2189412550	9360	9360	9360	9360	0
7	20240223	193800	2189412550	9360	9360	9360	9360	0
8	20240223	193700	2189412550	9360	9360	9360	9360	0
9	20240223	193600	2189412550	9360	9360	9360	9360	0
10	20240223	193500	2189412550	9360	9360	9360	9360	0
11	20240223	193400	2189412550	9360	9360	9360	9360	0
12	20240223	193300	2189412550	9360	9360	9360	9360	0
13	20240223	193200	2189412550	9360	9360	9360	9360	0
14	20240223	193100	2189412550	9360	9360	9360	9360	0
15	20240223	193000	2189412550	9360	9360	9360	9360	0
16	20240223	192900	2189412550	9360	9360	9360	9360	0
17	20240223	192800	2189412550	9360	9360	9360	9360	0
18	20240223	192700	2189412550	9360	9360	9360	9360	0
19	20240223	192600	2189412550	9360	9360	9360	9360	0
20	20240223	192500	2189412550	9360	9360	9360	9360	0
21	20240223	192400	2189412550	9360	9360	9360	9360	0
22	20240223	192300	2189412550	9360	9360	9360	9360	0
23	20240223	192200	2189412550	9360	9360	9360	9360	0
24	20240223	192100	2189412550	9360	9360	9360	9360	0
25	20240223	192000	2189412550	9360	9360	9360	9360	0
26	20240223	191900	2189412550	9360	9360	9360	9360	0
27	20240223	191800	2189412550	9360	9360	9360	9360	0
28	20240223	191700	2189412550	9360	9360	9360	9360	0
29	20240223	191600	2189412550	9360	9360	9360	9360	0
30	20240223	191500	2189412550	9360	9360	9360	9360	0
31	20240223	191400	2189412550	9360	9360	9360	9360	0
32	20240223	191300	2189412550	9360	9360	9360	9360	3622
33	20240223	191200	2189412550	9360	9360	9360	9360	0
34	20240223	191100	2189412550	9360	9360	9360	9360	0
35	20240223	191000	2189412550	9360	9360	9360	9360	0
36	20240223	190900	2189412550	9360	9360	9360	9360	0
37	20240223	190800	2189412550	9360	9360	9360	9360	0
38	20240223	190700	2189412550	9360	9360	9360	9360	0
39	20240223	190600	2189412550	9360	9360	9360	9360	0
40	20240223	190500	2189412550	9360	9360	9360	9360	0
41	20240223	190400	2189412550	9360	9360	9360	9360	0
42	20240223	190300	2189412550	9360	9360	9360	9360	0
43	20240223	190200	2189412550	9360	9360	9360	9360	0
44	20240223	190100	2189412550	9360	9360	9360	9360	0
45	20240223	190000	2189412550	9360	9360	9360	9360	0
46	20240223	185900	2189412550	9360	9360	9360	9360	0
47	20240223	185800	2189412550	9360	9360	9360	9360	0
48	20240223	185700	2189412550	9360	9360	9360	9360	0
49	20240223	185600	2189412550	9360	9360	9360	9360	0
50	20240223	185500	2189412550	9360	9360	9360	9360	0
51	20240223	185400	2189412550	9360	9360	9360	9360	0
52	20240223	185300	2189412550	9360	9360	9360	9360	0
53	20240223	185200	2189412550	9360	9360	9360	9360	0
54	20240223	185100	2189412550	9360	9360	9360	9360	0
55	20240223	185000	2189412550	9360	9360	9360	9360	0
56	20240223	184900	2189412550	9360	9360	9360	9360	0
57	20240223	184800	2189412550	9360	9360	9360	9360	0
58	20240223	184700	2189412550	9360	9360	9360	9360	0
59	20240223	184600	2189412550	9360	9360	9360	9360	0
60	20240223	184500	2189412550	9360	9360	9360	9360	0
61	20240223	184400	2189412550	9360	9360	9360	9360	0
62	20240223	184300	2189412550	9360	9360	9360	9360	3622
63	20240223	184200	2189412550	9360	9360	9360	9360	0
64	20240223	184100	2189412550	9360	9360	9360	9360	0
65	20240223	184000	2189412550	9360	9360	9360	9360	0
66	20240223	183900	2189412550	9360	9360	9360	9360	0
67	20240223	183800	2189412550	9360	9360	9360	9360	0
68	20240223	183700	2189412550	9360	9360	9360	9360	0
69	20240223	183600	2189412550	9360	9360	9360	9360	0
70	20240223	183500	2189412550	9360	9360	9360	9360	0
71	20240223	183400	2189412550	9360	9360	9360	9360	0
72	20240223	183300	2189412550	9360	9360	9360	9360	0
73	20240223	183200	2189412550	9360	9360	9360	9360	0
74	20240223	183100	2189412550	9360	9360	9360	9360	0
75	20240223	183000	2189412550	9360	9360	9360	9360	0
76	20240223	182900	2189412550	9360	9360	9360	9360	0
77	20240223	182800	2189412550	9360	9360	9360	9360	0
78	20240223	182700	2189412550	9360	9360	9360	9360	0
79	20240223	182600	2189412550	9360	9360	9360	9360	0
80	20240223	182500	2189412550	9360	9360	9360	9360	0
81	20240223	182400	2189412550	9360	9360	9360	9360	0
82	20240223	182300	2189412550	9360	9360	9360	9360	0
83	20240223	182200	2189412550	9360	9360	9360	9360	0
84	20240223	182100	2189412550	9360	9360	9360	9360	0
85	20240223	182000	2189412550	9360	9360	9360	9360	0
86	20240223	181900	2189412550	9360	9360	9360	9360	0
87	20240223	181800	2189412550	9360	9360	9360	9360	0
88	20240223	181700	2189412550	9360	9360	9360	9360	0
89	20240223	181600	2189412550	9360	9360	9360	9360	0
90	20240223	181500	2189412550	9360	9360	9360	9360	0
91	20240223	181400	2189412550	9360	9360	9360	9360	0
92	20240223	181300	2189412550	9360	9360	9360	9360	3622
93	20240223	181200	2189412550	9360	9360	9360	9360	0
94	20240223	181100	2189412550	9360	9360	9360	9360	0
95	20240223	181000	2189412550	9360	9360	9360	9360	0
96	20240223	180900	2189412550	9360	9360	9360	9360	0
97	20240223	180800	2189412550	9360	9360	9360	9360	0
98	20240223	180700	2189412550	9360	9360	9360	9360	0
99	20240223	180600	2189412550	9360	9360	9360	9360	0
100	20240223	180500	2189412550	9360	9360	9360	9360	0
101	20240223	180400	2189412550	9360	9360	9360	9360	0
102	20240223	180300	2189412550	9360	9360	9360	9360	0
103	20240223	180200	2189412550	9360	9360	9360	9360	0
104	20240223	180100	2189412550	9360	9360	9360	9360	0
105	20240223	180000	2189412550	9360	9360	9360	9360	0
106	20240223	175900	2189412550	9360	9360	9360	9360	0
107	20240223	175800	2189412550	9360	9360	9360	9360	0
108	20240223	175700	2189412550	9360	9360	9360	9360	0
109	20240223	175600	2189412550	9360	9360	9360	9360	0
110	20240223	175500	2189412550	9360	9360	9360	9360	0
111	20240223	175400	2189412550	9360	9360	9360	9360	0
112	20240223	175300	2189412550	9360	9360	9360	9360	0
113	20240223	175200	2189412550	9360	9360	9360	9360	0
114	20240223	175100	2189412550	9360	9360	9360	9360	0
115	20240223	175000	2189412550	9360	9360	9360	9360	0
116	20240223	174900	2189412550	9360	9360	9360	9360	0
117	20240223	174800	2189412550	9360	9360	9360	9360	0
118	20240223	174700	2189412550	9360	9360	9360	9360	0
119	20240223	174600	2189412550	9360	9360	9360	9360	0
120	20240223	174500	2189412550	9360	9360	9360	9360	0
121	20240223	174400	2189412550	9360	9360	9360	9360	0
122	20240223	174300	2189412550	9360	9360	9360	9360	3622
123	20240223	174200	2189412550	9360	9360	9360	9360	0
124	20240223	174100	2189412550	9360	9360	9360	9360	0
125	20240223	174000	2189412550	9360	9360	9360	9360	0
126	20240223	173900	2189412550	9360	9360	9360	9360	0
127	20240223	173800	2189412550	9360	9360	9360	9360	0
128	20240223	173700	2189412550	9360	9360	9360	9360	0
129	20240223	173600	2189412550	9360	9360	9360	9360	0
130	20240223	173500	2189412550	9360	9360	9360	9360	0
131	20240223	173400	2189412550	9360	9360	9360	9360	0
132	20240223	173300	2189412550	9360	9360	9360	9360	0
133	20240223	173200	2189412550	9360	9360	9360	9360	0
134	20240223	173100	2189412550	9360	9360	9360	9360	0
135	20240223	173000	2189412550	9360	9360	9360	9360	0
136	20240223	172900	2189412550	9360	9360	9360	9360	0
137	20240223	172800	2189412550	9360	9360	9360	9360	0
138	20240223	172700	2189412550	9360	9360	9360	9360	0
139	20240223	172600	2189412550	9360	9360	9360	9360	0
140	20240223	172500	2189412550	9360	9360	9360	9360	0
141	20240223	172400	2189412550	9360	9360	9360	9360	0
142	20240223	172300	2189412550	9360	9360	9360	9360	0
143	20240223	172200	2189412550	9360	9360	9360	9360	0
144	20240223	172100	2189412550	9360	9360	9360	9360	0
145	20240223	172000	2189412550	9360	9360	9360	9360	0
146	20240223	171900	2189412550	9360	9360	9360	9360	0
147	20240223	171800	2189412550	9360	9360	9360	9360	0
148	20240223	171700	2189412550	9360	9360	9360	9360	0
149	20240223	171600	2189412550	9360	9360	9360	9360	0
150	20240223	171500	2189412550	9360	9360	9360	9360	0
151	20240223	171400	2189412550	9360	9360	9360	9360	0
152	20240223	171300	2189412550	9360	9360	9360	9360	3622
153	20240223	171200	2189412550	9360	9360	9360	9360	0
154	20240223	171100	2189412550	9360	9360	9360	9360	0
155	20240223	171000	2189412550	9360	9360	9360	9360	0
156	20240223	170900	2189412550	9360	9360	9360	9360	0
157	20240223	170800	2189412550	9360	9360	9360	9360	0
158	20240223	170700	2189412550	9360	9360	9360	9360	0
159	20240223	170600	2189412550	9360	9360	9360	9360	0
160	20240223	170500	2189412550	9360	9360	9360	9360	0
161	20240223	170400	2189412550	9360	9360	9360	9360	0
162	20240223	170300	2189412550	9360	9360	9360	9360	0
163	20240223	170200	2189412550	9360	9360	9360	9360	0
164	20240223	170100	2189412550	9360	9360	9360	9360	0
165	20240223	170000	2189412550	9360	9360	9360	9360	0
166	20240223	165900	2189412550	9360	9360	9360	9360	0
167	20240223	165800	2189412550	9360	9360	9360	9360	0
168	20240223	165700	2189412550	9360	9360	9360	9360	0
169	20240223	165600	2189412550	9360	9360	9360	9360	0
170	20240223	165500	2189412550	9360	9360	9360	9360	0
171	20240223	165400	2189412550	9360	9360	9360	9360	0
172	20240223	165300	2189412550	9360	9360	9360	9360	0
173	20240223	165200	2189412550	9360	9360	9360	9360	0
174	20240223	165100	2189412550	9360	9360	9360	9360	0
175	20240223	165000	2189412550	9360	9360	9360	9360	0
176	20240223	164900	2189412550	9360	9360	9360	9360	0
177	20240223	164800	2189412550	9360	9360	9360	9360	0
178	20240223	164700	2189412550	9360	9360	9360	9360	0
179	20240223	164600	2189412550	9360	9360	9360	9360	0
180	20240223	164500	2189412550	9360	9360	9360	9360	0
181	20240223	164400	2189412550	9360	9360	9360	9360	0
182	20240223	164300	2189412550	9360	9360	9360	9360	3622
183	20240223	164200	2189412550	9360	9360	9360	9360	0
184	20240223	164100	2189412550	9360	9360	9360	9360	0
185	20240223	164000	2189412550	9360	9360	9360	9360	0
186	20240223	163900	2189412550	9360	9360	9360	9360	0
187	20240223	163800	2189412550	9360	9360	9360	9360	0
188	20240223	163700	2189412550	9360	9360	9360	9360	0
189	20240223	163600	2189412550	9360	9360	9360	9360	0
190	20240223	163500	2189412550	9360	9360	9360	9360	0
191	20240223	163400	2189412550	9360	9360	9360	9360	0
192	20240223	163300	2189412550	9360	9360	9360	9360	0
193	20240223	163200	2189412550	9360	9360	9360	9360	0
194	20240223	163100	2189412550	9360	9360	9360	9360	0
195	20240223	163000	2189412550	9360	9360	9360	9360	0
196	20240223	162900	2189412550	9360	9360	9360	9360	0
197	20240223	162800	2189412550	9360	9360	9360	9360	0
198	20240223	162700	2189412550	9360	9360	9360	9360	0
199	20240223	162600	2189412550	9360	9360	9360	9360	0
200	20240223	162500	2189412550	9360	9360	9360	9360	0
201	20240223	162400	2189412550	9360	9360	9360	9360	0
202	20240223	162300	2189412550	9360	9360	9360	9360	0
203	20240223	162200	2189412550	9360	9360	9360	9360	0
204	20240223	162100	2189412550	9360	9360	9360	9360	0
205	20240223	162000	2189412550	9360	9360	9360	9360	0
206	20240223	161900	2189412550	9360	9360	9360	9360	0
207	20240223	161800	2189412550	9360	9360	9360	9360	0
208	20240223	161700	2189412550	9360	9360	9360	9360	0
209	20240223	161600	2189412550	9360	9360	9360	9360	0
210	20240223	161500	2189412550	9360	9360	9360	9360	0
211	20240223	161400	2189412550	9360	9360	9360	9360	0
212	20240223	161300	2189412550	9360	9360	9360	9360	3622
213	20240223	161200	2189412550	9360	9360	9360	9360	0
214	20240223	161100	2189412550	9360	9360	9360	9360	0
215	20240223	161000	2189412550	9360	9360	9360	9360	0
216	20240223	160900	2189412550	9360	9360	9360	9360	0
217	20240223	160800	2189412550	9360	9360	9360	9360	0
218	20240223	160700	2189412550	9360	9360	9360	9360	0
219	20240223	160600	2189412550	9360	9360	9360	9360	0
220	20240223	160500	2189412550	9360	9360	9360	9360	0
221	20240223	160400	2189412550	9360	9360	9360	9360	0
222	20240223	160300	2189412550	9360	9360	9360	9360	0
223	20240223	160200	2189412550	9360	9360	9360	9360	0
224	20240223	160100	2189412550	9360	9360	9360	9360	0
225	20240223	160000	2189412550	9360	9360	9360	9360	0
226	20240223	155900	2189412550	9360	9360	9360	9360	0
227	20240223	155800	2189412550	9360	9360	9360	9360	0
228	20240223	155700	2189412550	9360	9360	9360	9360	0
229	20240223	155600	2189412550	9360	9360	9360	9360	0
230	20240223	155500	2189412550	9360	9360	9360	9360	0
231	20240223	155400	2189412550	9360	9360	9360	9360	0
232	20240223	155300	2189412550	9360	9360	9360	9360	0
233	20240223	155200	2189412550	9360	9360	9360	9360	0
234	20240223	155100	2189412550	9360	9360	9360	9360	0
235	20240223	155000	2189412550	9360	9360	9360	9360	0
236	20240223	154900	2189412550	9360	9360	9360	9360	0
237	20240223	154800	2189412550	9360	9360	9360	9360	0
238	20240223	154700	2189412550	9360	9360	9360	9360	0
239	20240223	154600	2189412550	9360	9360	9360	9360	0
240	20240223	154500	2189412550	9360	9360	9360	9360	0
241	20240223	154400	2189412550	9360	9360	9360	9360	0
242	20240223	154300	2189412550	9360	9360	9360	9360	3622
243	20240223	154200	2189412550	9360	9360	9360	9360	0
244	20240223	154100	2189412550	9360	9360	9360	9360	0
245	20240223	154000	2189412550	9360	9360	9360	9360	0
246	20240223	153900	2189412550	9360	9360	9360	9360	0
247	20240223	153800	2189412550	9360	9360	9360	9360	0
248	20240223	153700	2189412550	9360	9360	9360	9360	0
249	20240223	153600	2189412550	9360	9360	9360	9360	0
250	20240223	153500	2189412550	9360	9360	9360	9360	0
251	20240223	153400	2189412550	9360	9360	9360	9360	0
252	20240223	153300	2189412550	9360	9360	9360	9360	0
253	20240223	153200	2189412550	9360	9360	9360	9360	0
254	20240223	153100	2189412550	9360	9360	9360	9360	0
255	20240223	153000	2189412550	9360	9360	9360	9360	3622
256	20240223	152900	2155510630	9470	9470	9470	9470	0
257	20240223	152800	2155510630	9470	9470	9470	9470	0
258	20240223	152700	2155510630	9470	9470	9470	9470	0
259	20240223	152600	2155510630	9470	9470	9470	9470	0
260	20240223	152500	2155510630	9470	9470	9470	9470	0
261	20240223	152400	2155510630	9470	9470	9470	9470	0
262	20240223	152300	2155510630	9470	9470	9470	9470	0
263	20240223	152200	2155510630	9470	9470	9470	9470	0
264	20240223	152100	2155510630	9470	9470	9470	9470	0
265	20240223	152000	2155510630	9470	9470	9470	9470	0
266	20240223	151900	2155510630	9470	9430	9470	9400	550
267	20240223	151800	2150333940	9470	9450	9480	9440	8
268	20240223	151700	2150258230	9490	9470	9490	9470	107
269	20240223	151600	2149244910	9470	9430	9470	9400	1510
270	20240223	151500	2135036780	9460	9450	9460	9450	4
271	20240223	151400	2134998970	9460	9460	9470	9450	106
272	20240223	151300	2133995680	9470	9460	9470	9460	110
273	20240223	151200	2132954740	9470	9450	9470	9450	527
274	20240223	151100	2127973870	9450	9440	9450	9430	21
275	20240223	151000	2127775710	9440	9440	9460	9430	464
276	20240223	150900	2123398260	9460	9440	9460	9430	297
277	20240223	150800	2120596110	9460	9470	9480	9440	859
278	20240223	150700	2112473050	9480	9480	9480	9470	962
279	20240223	150600	2103354140	9510	9520	9520	9480	221
280	20240223	150500	2101258410	9530	9500	9530	9480	1023
281	20240223	150400	2091547640	9530	9530	9530	9530	0
282	20240223	150300	2091547640	9530	9530	9530	9530	0
283	20240223	150200	2091547640	9530	9530	9530	9530	42
284	20240223	150100	2091147380	9530	9500	9530	9500	90
285	20240223	150000	2090292320	9530	9500	9530	9500	9
286	20240223	145900	2090206790	9540	9510	9540	9510	3
287	20240223	145800	2090178200	9510	9540	9540	9500	407
288	20240223	145700	2086309380	9550	9550	9550	9550	8
289	20240223	145600	2086232980	9550	9540	9550	9540	11
290	20240223	145500	2086128030	9550	9540	9550	9540	2
291	20240223	145400	2086108940	9550	9510	9550	9500	116
292	20240223	145300	2085006470	9550	9550	9550	9550	0
293	20240223	145200	2085006470	9550	9550	9550	9550	1
294	20240223	145100	2084996920	9540	9540	9540	9540	10
295	20240223	145000	2084901520	9550	9550	9550	9550	0
296	20240223	144900	2084901520	9550	9550	9550	9550	0
297	20240223	144800	2084901520	9550	9520	9550	9500	274
298	20240223	144700	2082285500	9550	9550	9550	9550	12
299	20240223	144600	2082170900	9550	9540	9550	9530	52
300	20240223	144500	2081674480	9550	9540	9550	9510	417
301	20240223	144400	2077705520	9540	9530	9540	9520	21
302	20240223	144300	2077505480	9540	9530	9540	9530	4
303	20240223	144200	2077467340	9540	9540	9540	9540	0
304	20240223	144100	2077467340	9540	9520	9540	9520	71
305	20240223	144000	2076791400	9540	9520	9550	9520	1014
306	20240223	143900	2067137940	9550	9540	9550	9540	233
307	20240223	143800	2064915110	9540	9540	9540	9540	10
308	20240223	143700	2064819710	9540	9540	9540	9540	5
309	20240223	143600	2064772010	9540	9530	9540	9530	2016
310	20240223	143500	2045559500	9530	9530	9540	9530	59
311	20240223	143400	2044997010	9530	9560	9560	9530	41
312	20240223	143300	2044606250	9550	9540	9560	9540	748
313	20240223	143200	2037462940	9550	9550	9550	9550	526
314	20240223	143100	2032439640	9550	9550	9550	9550	0
315	20240223	143000	2032439640	9550	9550	9550	9550	335
316	20240223	142900	2029240390	9550	9550	9550	9550	1421
317	20240223	142800	2015669840	9550	9540	9550	9540	16
318	20240223	142700	2015517140	9550	9550	9550	9550	0
319	20240223	142600	2015517140	9550	9490	9550	9490	14
320	20240223	142500	2015384040	9550	9540	9550	9540	424
321	20240223	142400	2011339060	9540	9540	9540	9540	58
322	20240223	142300	2010785740	9540	9540	9540	9540	13
323	20240223	142200	2010661720	9540	9500	9540	9490	517
324	20240223	142100	2005754570	9550	9540	9550	9540	243
325	20240223	142000	2003433950	9550	9550	9550	9550	0
326	20240223	141900	2003433950	9550	9520	9560	9480	191
327	20240223	141800	2001617940	9520	9510	9520	9500	240
328	20240223	141700	1999336410	9520	9520	9520	9520	125
329	20240223	141600	1998146410	9540	9540	9540	9540	50
330	20240223	141500	1997669410	9540	9530	9540	9530	10
331	20240223	141400	1997574100	9530	9540	9540	9530	131
332	20240223	141300	1996325270	9540	9560	9560	9540	282
333	20240223	141200	1993632710	9560	9530	9560	9530	240
334	20240223	141100	1991340720	9550	9540	9550	9540	798
335	20240223	141000	1983719870	9550	9550	9550	9550	0
336	20240223	140900	1983719870	9550	9550	9550	9530	54
337	20240223	140800	1983204190	9550	9500	9550	9490	1414
338	20240223	140700	1969765240	9500	9520	9520	9500	542
339	20240223	140600	1964613010	9520	9520	9520	9520	407
340	20240223	140500	1960738370	9520	9550	9550	9520	344
341	20240223	140400	1957462330	9550	9520	9560	9510	395
342	20240223	140300	1953701850	9500	9540	9560	9500	778
343	20240223	140200	1946304320	9560	9560	9560	9560	0
344	20240223	140100	1946304320	9560	9540	9560	9540	290
345	20240223	140000	1943536120	9560	9550	9560	9550	156
346	20240223	135900	1942046310	9570	9570	9570	9570	10
347	20240223	135800	1941950610	9570	9570	9570	9570	3
348	20240223	135700	1941921900	9570	9550	9570	9530	436
349	20240223	135600	1937764370	9550	9560	9560	9550	165
350	20240223	135500	1936188370	9580	9570	9580	9560	288
351	20240223	135400	1933429680	9580	9560	9580	9560	411
352	20240223	135300	1929493560	9560	9550	9560	9550	111
353	20240223	135200	1928433490	9550	9550	9550	9550	1
354	20240223	135100	1928423940	9550	9530	9550	9530	616
355	20240223	135000	1922542960	9550	9540	9550	9530	420
356	20240223	134900	1918540030	9550	9560	9580	9550	639
357	20240223	134800	1912435290	9580	9580	9580	9580	0
358	20240223	134700	1912435290	9580	9570	9580	9550	216
359	20240223	134600	1910371220	9580	9580	9580	9580	0
360	20240223	134500	1910371220	9580	9580	9580	9580	0
361	20240223	134400	1910371220	9580	9580	9580	9570	87
362	20240223	134300	1909538550	9580	9580	9580	9580	102
363	20240223	134200	1908561390	9590	9570	9590	9570	94
364	20240223	134100	1907660990	9590	9590	9590	9580	2316
365	20240223	134000	1885472610	9590	9590	9590	9580	690
366	20240223	133900	1878859860	9590	9590	9590	9590	47
367	20240223	133800	1878409130	9590	9580	9590	9580	787
368	20240223	133700	1870869540	9580	9580	9580	9570	35
369	20240223	133600	1870534270	9580	9580	9580	9580	14
370	20240223	133500	1870400150	9580	9570	9580	9570	375
371	20240223	133400	1866809040	9570	9570	9570	9550	308
372	20240223	133300	1863867120	9560	9590	9590	9560	267
373	20240223	133200	1861312020	9590	9590	9590	9590	4
374	20240223	133100	1861273660	9590	9570	9590	9570	49
375	20240223	133000	1860804710	9570	9590	9590	9570	580
376	20240223	132900	1855248770	9590	9580	9590	9580	58
377	20240223	132800	1854693060	9580	9570	9580	9570	44
378	20240223	132700	1854271850	9580	9580	9580	9570	847
379	20240223	132600	1846157880	9580	9570	9580	9570	8
380	20240223	132500	1846081270	9580	9570	9580	9570	23
381	20240223	132400	1845860990	9580	9570	9580	9570	78
382	20240223	132300	1845114200	9580	9580	9580	9570	54
383	20240223	132200	1844597180	9580	9540	9580	9540	363
384	20240223	132100	1841129920	9550	9550	9550	9550	0
385	20240223	132000	1841129920	9550	9550	9550	9550	3
386	20240223	131900	1841101270	9550	9540	9550	9540	3
387	20240223	131800	1841072640	9550	9540	9550	9510	119
388	20240223	131700	1839938640	9550	9570	9570	9550	72
389	20240223	131600	1839250840	9570	9570	9570	9570	0
390	20240223	131500	1839250840	9570	9550	9570	9550	12
391	20240223	131400	1839136140	9580	9550	9580	9550	74
392	20240223	131300	1838428040	9580	9560	9580	9550	126
393	20240223	131200	1837222830	9580	9580	9580	9580	19
394	20240223	131100	1837040810	9580	9580	9580	9580	0
395	20240223	131000	1837040810	9580	9570	9580	9570	4
396	20240223	130900	1837002500	9580	9570	9580	9570	31
397	20240223	130800	1836705750	9580	9580	9580	9580	11
398	20240223	130700	1836600370	9580	9540	9580	9540	400
399	20240223	130600	1832782610	9540	9540	9540	9540	0
400	20240223	130500	1832782610	9540	9540	9540	9540	11
401	20240223	130400	1832677670	9540	9540	9540	9540	4
402	20240223	130300	1832639510	9540	9530	9540	9530	8
403	20240223	130200	1832563210	9540	9510	9540	9510	1404
404	20240223	130100	1819210950	9540	9540	9540	9540	1
405	20240223	130000	1819201410	9540	9540	9540	9540	1
406	20240223	125900	1819191870	9540	9530	9560	9470	1081
407	20240223	125800	1808931410	9560	9560	9560	9540	319
408	20240223	125700	1805886480	9590	9590	9590	9560	21
409	20240223	125600	1805685170	9590	9580	9590	9570	10
410	20240223	125500	1805589360	9590	9580	9590	9580	16
411	20240223	125400	1805436070	9590	9560	9590	9560	147
412	20240223	125300	1804030490	9600	9570	9600	9570	128
413	20240223	125200	1802805160	9600	9600	9600	9560	192
414	20240223	125100	1800967020	9600	9570	9600	9570	297
415	20240223	125000	1798123140	9560	9570	9570	9560	125
416	20240223	124900	1796927450	9570	9500	9570	9500	4456
417	20240223	124800	1754592150	9500	9460	9500	9460	1068
418	20240223	124700	1744478610	9460	9480	9490	9450	1020
419	20240223	124600	1734822700	9490	9500	9500	9490	435
420	20240223	124500	1730692280	9510	9510	9510	9500	107
421	20240223	124400	1729674820	9540	9540	9540	9540	0
422	20240223	124300	1729674820	9540	9540	9540	9540	1
423	20240223	124200	1729665280	9490	9510	9540	9490	1806
424	20240223	124100	1712520910	9540	9490	9540	9490	7
425	20240223	124000	1712454390	9530	9570	9570	9490	2228
426	20240223	123900	1691285620	9570	9570	9590	9520	1851
427	20240223	123800	1673624950	9600	9590	9600	9570	680
428	20240223	123700	1667111270	9600	9600	9600	9600	0
429	20240223	123600	1667111270	9600	9600	9600	9600	0
430	20240223	123500	1667111270	9600	9600	9600	9590	218
431	20240223	123400	1665018530	9600	9600	9600	9600	23
432	20240223	123300	1664797730	9600	9590	9600	9590	6
433	20240223	123200	1664740170	9600	9580	9600	9580	796
434	20240223	123100	1657107220	9580	9580	9590	9570	470
435	20240223	123000	1652608500	9580	9580	9580	9580	100
436	20240223	122900	1651650500	9580	9590	9590	9570	313
437	20240223	122800	1648649070	9590	9590	9590	9590	2
438	20240223	122700	1648629890	9560	9560	9560	9560	1
439	20240223	122600	1648620330	9590	9590	9590	9590	10
440	20240223	122500	1648524430	9590	9560	9590	9560	103
441	20240223	122400	1647539690	9590	9570	9590	9560	584
442	20240223	122300	1641955870	9590	9590	9590	9590	0
443	20240223	122200	1641955870	9590	9590	9590	9590	2
444	20240223	122100	1641936690	9590	9570	9590	9570	205
445	20240223	122000	1639974740	9590	9590	9590	9590	10
446	20240223	121900	1639878840	9590	9580	9590	9570	202
447	20240223	121800	1637944730	9600	9600	9600	9600	0
448	20240223	121700	1637944730	9600	9600	9600	9600	0
449	20240223	121600	1637944730	9600	9580	9600	9580	3
450	20240223	121500	1637915960	9600	9600	9600	9580	464
451	20240223	121400	1633464300	9620	9620	9620	9620	0
452	20240223	121300	1633464300	9620	9620	9620	9620	0
453	20240223	121200	1633464300	9620	9600	9620	9600	2
454	20240223	121100	1633445080	9620	9610	9620	9610	2
455	20240223	121000	1633425850	9620	9620	9620	9600	37
456	20240223	120900	1633070260	9620	9620	9620	9620	0
457	20240223	120800	1633070260	9620	9610	9620	9610	24
458	20240223	120700	1632839580	9620	9620	9620	9610	245
459	20240223	120600	1630483720	9620	9620	9620	9620	68
460	20240223	120500	1629829560	9620	9600	9620	9590	215
461	20240223	120400	1627766450	9620	9610	9620	9610	98
462	20240223	120300	1626824650	9620	9600	9620	9600	113
463	20240223	120200	1625737670	9620	9620	9620	9620	0
464	20240223	120100	1625737670	9620	9590	9620	9590	55
465	20240223	120000	1625209730	9600	9610	9620	9590	417
466	20240223	115900	1621205180	9620	9610	9620	9610	183
467	20240223	115800	1619446460	9620	9620	9620	9620	1
468	20240223	115700	1619436840	9620	9620	9620	9610	97
469	20240223	115600	1618504450	9620	9600	9620	9600	344
470	20240223	115500	1615200710	9600	9590	9600	9580	202
471	20240223	115400	1613263530	9600	9600	9600	9600	5
472	20240223	115300	1613215530	9600	9600	9600	9600	0
473	20240223	115200	1613215530	9600	9600	9600	9600	0
474	20240223	115100	1613215530	9600	9600	9600	9600	0
475	20240223	115000	1613215530	9600	9570	9600	9560	425
476	20240223	114900	1609152290	9600	9570	9600	9560	145
477	20240223	114800	1607764650	9570	9550	9570	9550	9
478	20240223	114700	1607678640	9570	9560	9570	9550	314
479	20240223	114600	1604678060	9570	9570	9570	9550	33
480	20240223	114500	1604362870	9550	9560	9560	9550	396
481	20240223	114400	1600578980	9570	9580	9590	9560	458
482	20240223	114300	1596198160	9590	9590	9590	9590	1
483	20240223	114200	1596188570	9610	9590	9610	9570	630
484	20240223	114100	1590153940	9610	9610	9610	9610	2
485	20240223	114000	1590134720	9610	9610	9610	9610	0
486	20240223	113900	1590134720	9610	9600	9610	9600	2
487	20240223	113800	1590115510	9610	9610	9610	9610	8
488	20240223	113700	1590038630	9610	9610	9610	9610	0
489	20240223	113600	1590038630	9610	9610	9610	9610	0
490	20240223	113500	1590038630	9610	9610	9610	9610	10
491	20240223	113400	1589942530	9610	9590	9610	9590	2
492	20240223	113300	1589923330	9610	9600	9610	9600	210
493	20240223	113200	1587905450	9610	9610	9610	9610	0
494	20240223	113100	1587905450	9610	9610	9610	9610	0
495	20240223	113000	1587905450	9610	9610	9610	9610	160
496	20240223	112900	1586367850	9610	9590	9610	9590	11
497	20240223	112800	1586262340	9590	9620	9620	9590	32
498	20240223	112700	1585955400	9610	9600	9620	9600	1025
499	20240223	112600	1576115370	9620	9600	9620	9600	24
500	20240223	112500	1575884930	9620	9610	9620	9600	20
501	20240223	112400	1575692720	9620	9610	9620	9600	364
502	20240223	112300	1572197570	9620	9620	9620	9620	58
503	20240223	112200	1571639610	9620	9620	9620	9600	14
504	20240223	112100	1571505050	9630	9630	9630	9630	0
505	20240223	112000	1571505050	9630	9620	9630	9620	7
506	20240223	111900	1571437700	9630	9600	9630	9590	137
507	20240223	111800	1570120070	9630	9600	9630	9600	18
508	20240223	111700	1569947160	9630	9630	9640	9580	203
509	20240223	111600	1567997420	9640	9600	9640	9590	252
510	20240223	111500	1565578230	9600	9590	9600	9590	32
511	20240223	111400	1565271330	9600	9590	9600	9570	1059
512	20240223	111300	1555109150	9600	9580	9600	9580	14
513	20240223	111200	1554974850	9600	9580	9600	9580	47
514	20240223	111100	1554524280	9590	9580	9590	9580	3
515	20240223	111000	1554495520	9600	9590	9600	9570	491
516	20240223	110900	1549793340	9600	9610	9640	9590	1950
517	20240223	110800	1531019110	9640	9640	9640	9610	115
518	20240223	110700	1529912790	9640	9590	9650	9590	358
519	20240223	110600	1526472790	9590	9590	9590	9590	80
520	20240223	110500	1525705590	9590	9590	9590	9580	116
521	20240223	110400	1524593290	9590	9610	9610	9570	1218
522	20240223	110300	1512912560	9610	9610	9610	9600	194
523	20240223	110200	1511049430	9620	9620	9620	9620	1
524	20240223	110100	1511039810	9620	9620	9620	9610	503
525	20240223	110000	1506200960	9620	9610	9620	9610	52
526	20240223	105900	1505701220	9620	9610	9620	9600	88
527	20240223	105800	1504855730	9600	9610	9610	9600	159
528	20240223	105700	1503327900	9610	9600	9610	9600	302
529	20240223	105600	1500428680	9610	9610	9610	9590	68
530	20240223	105500	1499776490	9610	9610	9610	9610	0
531	20240223	105400	1499776490	9610	9600	9610	9580	368
532	20240223	105300	1496245260	9610	9610	9610	9610	0
533	20240223	105200	1496245260	9610	9600	9610	9600	111
534	20240223	105100	1495179550	9610	9600	9620	9600	33
535	20240223	105000	1494862660	9620	9610	9630	9600	609
536	20240223	104900	1489012980	9640	9620	9640	9610	337
537	20240223	104800	1485770960	9620	9630	9640	9620	252
538	20240223	104700	1483346390	9640	9630	9640	9630	103
539	20240223	104600	1482354470	9640	9630	9640	9620	103
540	20240223	104500	1481363220	9630	9630	9630	9630	54
541	20240223	104400	1480843200	9650	9640	9650	9620	253
542	20240223	104300	1478405690	9650	9630	9660	9630	102
543	20240223	104200	1477422970	9640	9640	9650	9640	184
544	20240223	104100	1475649170	9650	9640	9650	9640	210
545	20240223	104000	1473623440	9650	9640	9650	9640	135
546	20240223	103900	1472321110	9650	9650	9650	9650	43
547	20240223	103800	1471906160	9660	9660	9660	9630	331
548	20240223	103700	1468713290	9660	9670	9670	9630	317
549	20240223	103600	1465656200	9670	9670	9670	9630	7
550	20240223	103500	1465588550	9670	9640	9680	9630	379
551	20240223	103400	1461936520	9680	9680	9680	9630	88
552	20240223	103300	1461086500	9640	9650	9680	9640	1804
553	20240223	103200	1443692720	9680	9680	9680	9640	971
554	20240223	103100	1434296150	9680	9700	9700	9630	155
555	20240223	103000	1432796820	9700	9750	9750	9630	2481
556	20240223	102900	1408775340	9750	9770	9770	9720	2475
557	20240223	102800	1384673700	9770	9730	9770	9730	6561
558	20240223	102700	1320732830	9730	9700	9730	9700	5952
559	20240223	102600	1262868360	9700	9660	9720	9650	15788
560	20240223	102500	1109860360	9660	9660	9660	9650	690
561	20240223	102400	1103195060	9660	9660	9660	9650	490
562	20240223	102300	1098461960	9660	9640	9660	9640	2757
563	20240223	102200	1071867100	9640	9630	9640	9630	870
564	20240223	102100	1063488960	9630	9640	9640	9630	722
565	20240223	102000	1056534690	9640	9630	9640	9630	1154
566	20240223	101900	1045419330	9630	9630	9630	9630	335
567	20240223	101800	1042193280	9630	9600	9630	9600	2271
568	20240223	101700	1020373270	9600	9580	9600	9580	842
569	20240223	101600	1012298450	9590	9570	9590	9570	1052
570	20240223	101500	1002215880	9580	9580	9580	9570	366
571	20240223	101400	998712700	9570	9570	9570	9570	200
572	20240223	101300	996798700	9580	9580	9580	9580	33
573	20240223	101200	996482560	9590	9560	9590	9560	1599
574	20240223	101100	981173330	9560	9500	9560	9500	4593
575	20240223	101000	937407400	9500	9500	9530	9490	659
576	20240223	100900	931146890	9520	9500	9520	9500	25
577	20240223	100800	930909350	9520	9520	9520	9500	272
578	20240223	100700	928324740	9530	9520	9530	9500	723
579	20240223	100600	921448680	9540	9530	9540	9530	115
580	20240223	100500	920352210	9540	9510	9540	9510	469
581	20240223	100400	915891900	9540	9540	9540	9510	356
582	20240223	100300	912503040	9520	9540	9540	9520	135
583	20240223	100200	911217760	9540	9540	9540	9540	5
584	20240223	100100	911170060	9540	9510	9540	9510	144
585	20240223	100000	909797500	9540	9520	9540	9510	1015
586	20240223	095900	900143070	9540	9550	9550	9520	58
587	20240223	095800	899589690	9560	9540	9560	9540	78
588	20240223	095700	898845530	9560	9550	9560	9540	1152
589	20240223	095600	887854660	9560	9560	9560	9550	70
590	20240223	095500	887186000	9560	9560	9560	9550	1127
591	20240223	095400	876422010	9580	9590	9590	9550	569
592	20240223	095300	870977020	9600	9540	9600	9540	1431
593	20240223	095200	857297390	9550	9580	9610	9510	1767
594	20240223	095100	840400120	9620	9620	9620	9590	5774
595	20240223	095000	784968320	9610	9640	9640	9610	347
596	20240223	094900	781628780	9650	9640	9650	9630	5092
597	20240223	094800	732589590	9650	9650	9650	9630	570
598	20240223	094700	727091240	9650	9670	9670	9650	1804
599	20240223	094600	709669290	9650	9600	9670	9600	4293
600	20240223	094500	668244340	9640	9630	9640	9630	1591
601	20240223	094400	652915210	9630	9630	9630	9620	3037
602	20240223	094300	623670000	9630	9580	9630	9580	2523
603	20240223	094200	599437720	9590	9570	9590	9530	1184
604	20240223	094100	588121960	9570	9610	9610	9550	1329
605	20240223	094000	575377640	9600	9590	9610	9560	2641
606	20240223	093900	550107020	9590	9590	9590	9550	182
607	20240223	093800	548362990	9550	9590	9590	9550	182
608	20240223	093700	546618520	9590	9620	9620	9550	2158
609	20240223	093600	525958620	9620	9580	9630	9560	2271
610	20240223	093500	504139770	9630	9590	9630	9560	2507
611	20240223	093400	480082750	9630	9590	9630	9570	3136
612	20240223	093300	449962740	9600	9610	9610	9560	330
613	20240223	093200	446795710	9600	9600	9610	9540	4616
614	20240223	093100	402533180	9600	9590	9620	9530	11022
615	20240223	093000	297035760	9580	9490	9590	9490	7625
616	20240223	092900	224286190	9490	9490	9490	9470	542
617	20240223	092800	219150850	9490	9500	9500	9490	157
618	20240223	092700	217659920	9500	9490	9520	9470	4458
619	20240223	092600	175308120	9480	9470	9490	9470	1419
620	20240223	092500	161856130	9480	9450	9480	9450	3166
621	20240223	092400	131920370	9450	9450	9450	9420	1014
622	20240223	092300	122355590	9450	9460	9460	9420	127
623	20240223	092200	121154710	9460	9420	9460	9420	2750
624	20240223	092100	95170390	9430	9380	9430	9380	2699
625	20240223	092000	69779540	9390	9380	9390	9380	150
626	20240223	091900	68372050	9390	9370	9390	9370	221
627	20240223	091800	66297660	9390	9330	9390	9330	811
628	20240223	091700	58701400	9360	9320	9360	9320	314
629	20240223	091600	55762520	9360	9310	9360	9310	1275
630	20240223	091500	43865890	9360	9360	9360	9360	0
631	20240223	091400	43865890	9360	9360	9360	9360	100
632	20240223	091300	42929890	9370	9360	9370	9360	100
633	20240223	091200	41993400	9370	9340	9370	9320	272
634	20240223	091100	39452990	9350	9320	9350	9320	480
635	20240223	091000	34977430	9320	9320	9330	9320	167
636	20240223	090900	33420790	9320	9300	9320	9300	303
637	20240223	090800	30600580	9300	9300	9300	9300	62
638	20240223	090700	30023980	9300	9300	9300	9300	15
639	20240223	090600	29884480	9300	9300	9300	9280	399
640	20240223	090500	26175660	9270	9270	9270	9270	0
641	20240223	090400	26175660	9270	9270	9270	9270	831
642	20240223	090300	18472290	9280	9280	9280	9280	0
643	20240223	090200	18472290	9280	9280	9280	9280	1068
644	20240223	090100	8561250	9280	9280	9280	9280	251
645	20240223	090000	6231970	9280	9290	9390	9280	670