KissMeData/194370/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	202900	656909660	18820	18820	18820	18820	1115
3	20240223	202800	656909660	18820	18820	18820	18820	0
4	20240223	202700	656909660	18820	18820	18820	18820	0
5	20240223	202600	656909660	18820	18820	18820	18820	0
6	20240223	202500	656909660	18820	18820	18820	18820	0
7	20240223	202400	656909660	18820	18820	18820	18820	0
8	20240223	202300	656909660	18820	18820	18820	18820	0
9	20240223	202200	656909660	18820	18820	18820	18820	0
10	20240223	202100	656909660	18820	18820	18820	18820	0
11	20240223	202000	656909660	18820	18820	18820	18820	0
12	20240223	201900	656909660	18820	18820	18820	18820	0
13	20240223	201800	656909660	18820	18820	18820	18820	0
14	20240223	201700	656909660	18820	18820	18820	18820	0
15	20240223	201600	656909660	18820	18820	18820	18820	0
16	20240223	201500	656909660	18820	18820	18820	18820	0
17	20240223	201400	656909660	18820	18820	18820	18820	0
18	20240223	201300	656909660	18820	18820	18820	18820	0
19	20240223	201200	656909660	18820	18820	18820	18820	0
20	20240223	201100	656909660	18820	18820	18820	18820	0
21	20240223	201000	656909660	18820	18820	18820	18820	0
22	20240223	200900	656909660	18820	18820	18820	18820	0
23	20240223	200800	656909660	18820	18820	18820	18820	0
24	20240223	200700	656909660	18820	18820	18820	18820	0
25	20240223	200600	656909660	18820	18820	18820	18820	0
26	20240223	200500	656909660	18820	18820	18820	18820	0
27	20240223	200400	656909660	18820	18820	18820	18820	0
28	20240223	200300	656909660	18820	18820	18820	18820	0
29	20240223	200200	656909660	18820	18820	18820	18820	0
30	20240223	200100	656909660	18820	18820	18820	18820	0
31	20240223	200000	656909660	18820	18820	18820	18820	0
32	20240223	195900	656909660	18820	18820	18820	18820	1115
33	20240223	195800	656909660	18820	18820	18820	18820	0
34	20240223	195700	656909660	18820	18820	18820	18820	0
35	20240223	195600	656909660	18820	18820	18820	18820	0
36	20240223	195500	656909660	18820	18820	18820	18820	0
37	20240223	195400	656909660	18820	18820	18820	18820	0
38	20240223	195300	656909660	18820	18820	18820	18820	0
39	20240223	195200	656909660	18820	18820	18820	18820	0
40	20240223	195100	656909660	18820	18820	18820	18820	0
41	20240223	195000	656909660	18820	18820	18820	18820	0
42	20240223	194900	656909660	18820	18820	18820	18820	0
43	20240223	194800	656909660	18820	18820	18820	18820	0
44	20240223	194700	656909660	18820	18820	18820	18820	0
45	20240223	194600	656909660	18820	18820	18820	18820	0
46	20240223	194500	656909660	18820	18820	18820	18820	0
47	20240223	194400	656909660	18820	18820	18820	18820	0
48	20240223	194300	656909660	18820	18820	18820	18820	0
49	20240223	194200	656909660	18820	18820	18820	18820	0
50	20240223	194100	656909660	18820	18820	18820	18820	0
51	20240223	194000	656909660	18820	18820	18820	18820	0
52	20240223	193900	656909660	18820	18820	18820	18820	0
53	20240223	193800	656909660	18820	18820	18820	18820	0
54	20240223	193700	656909660	18820	18820	18820	18820	0
55	20240223	193600	656909660	18820	18820	18820	18820	0
56	20240223	193500	656909660	18820	18820	18820	18820	0
57	20240223	193400	656909660	18820	18820	18820	18820	0
58	20240223	193300	656909660	18820	18820	18820	18820	0
59	20240223	193200	656909660	18820	18820	18820	18820	0
60	20240223	193100	656909660	18820	18820	18820	18820	0
61	20240223	193000	656909660	18820	18820	18820	18820	0
62	20240223	192900	656909660	18820	18820	18820	18820	1115
63	20240223	192800	656909660	18820	18820	18820	18820	0
64	20240223	192700	656909660	18820	18820	18820	18820	0
65	20240223	192600	656909660	18820	18820	18820	18820	0
66	20240223	192500	656909660	18820	18820	18820	18820	0
67	20240223	192400	656909660	18820	18820	18820	18820	0
68	20240223	192300	656909660	18820	18820	18820	18820	0
69	20240223	192200	656909660	18820	18820	18820	18820	0
70	20240223	192100	656909660	18820	18820	18820	18820	0
71	20240223	192000	656909660	18820	18820	18820	18820	0
72	20240223	191900	656909660	18820	18820	18820	18820	0
73	20240223	191800	656909660	18820	18820	18820	18820	0
74	20240223	191700	656909660	18820	18820	18820	18820	0
75	20240223	191600	656909660	18820	18820	18820	18820	0
76	20240223	191500	656909660	18820	18820	18820	18820	0
77	20240223	191400	656909660	18820	18820	18820	18820	0
78	20240223	191300	656909660	18820	18820	18820	18820	0
79	20240223	191200	656909660	18820	18820	18820	18820	0
80	20240223	191100	656909660	18820	18820	18820	18820	0
81	20240223	191000	656909660	18820	18820	18820	18820	0
82	20240223	190900	656909660	18820	18820	18820	18820	0
83	20240223	190800	656909660	18820	18820	18820	18820	0
84	20240223	190700	656909660	18820	18820	18820	18820	0
85	20240223	190600	656909660	18820	18820	18820	18820	0
86	20240223	190500	656909660	18820	18820	18820	18820	0
87	20240223	190400	656909660	18820	18820	18820	18820	0
88	20240223	190300	656909660	18820	18820	18820	18820	0
89	20240223	190200	656909660	18820	18820	18820	18820	0
90	20240223	190100	656909660	18820	18820	18820	18820	0
91	20240223	190000	656909660	18820	18820	18820	18820	0
92	20240223	185900	656909660	18820	18820	18820	18820	1115
93	20240223	185800	656909660	18820	18820	18820	18820	0
94	20240223	185700	656909660	18820	18820	18820	18820	0
95	20240223	185600	656909660	18820	18820	18820	18820	0
96	20240223	185500	656909660	18820	18820	18820	18820	0
97	20240223	185400	656909660	18820	18820	18820	18820	0
98	20240223	185300	656909660	18820	18820	18820	18820	0
99	20240223	185200	656909660	18820	18820	18820	18820	0
100	20240223	185100	656909660	18820	18820	18820	18820	0
101	20240223	185000	656909660	18820	18820	18820	18820	0
102	20240223	184900	656909660	18820	18820	18820	18820	0
103	20240223	184800	656909660	18820	18820	18820	18820	0
104	20240223	184700	656909660	18820	18820	18820	18820	0
105	20240223	184600	656909660	18820	18820	18820	18820	0
106	20240223	184500	656909660	18820	18820	18820	18820	0
107	20240223	184400	656909660	18820	18820	18820	18820	0
108	20240223	184300	656909660	18820	18820	18820	18820	0
109	20240223	184200	656909660	18820	18820	18820	18820	0
110	20240223	184100	656909660	18820	18820	18820	18820	0
111	20240223	184000	656909660	18820	18820	18820	18820	0
112	20240223	183900	656909660	18820	18820	18820	18820	0
113	20240223	183800	656909660	18820	18820	18820	18820	0
114	20240223	183700	656909660	18820	18820	18820	18820	0
115	20240223	183600	656909660	18820	18820	18820	18820	0
116	20240223	183500	656909660	18820	18820	18820	18820	0
117	20240223	183400	656909660	18820	18820	18820	18820	0
118	20240223	183300	656909660	18820	18820	18820	18820	0
119	20240223	183200	656909660	18820	18820	18820	18820	0
120	20240223	183100	656909660	18820	18820	18820	18820	0
121	20240223	183000	656909660	18820	18820	18820	18820	0
122	20240223	182900	656909660	18820	18820	18820	18820	1115
123	20240223	182800	656909660	18820	18820	18820	18820	0
124	20240223	182700	656909660	18820	18820	18820	18820	0
125	20240223	182600	656909660	18820	18820	18820	18820	0
126	20240223	182500	656909660	18820	18820	18820	18820	0
127	20240223	182400	656909660	18820	18820	18820	18820	0
128	20240223	182300	656909660	18820	18820	18820	18820	0
129	20240223	182200	656909660	18820	18820	18820	18820	0
130	20240223	182100	656909660	18820	18820	18820	18820	0
131	20240223	182000	656909660	18820	18820	18820	18820	0
132	20240223	181900	656909660	18820	18820	18820	18820	0
133	20240223	181800	656909660	18820	18820	18820	18820	0
134	20240223	181700	656909660	18820	18820	18820	18820	0
135	20240223	181600	656909660	18820	18820	18820	18820	0
136	20240223	181500	656909660	18820	18820	18820	18820	0
137	20240223	181400	656909660	18820	18820	18820	18820	0
138	20240223	181300	656909660	18820	18820	18820	18820	0
139	20240223	181200	656909660	18820	18820	18820	18820	0
140	20240223	181100	656909660	18820	18820	18820	18820	0
141	20240223	181000	656909660	18820	18820	18820	18820	0
142	20240223	180900	656909660	18820	18820	18820	18820	0
143	20240223	180800	656909660	18820	18820	18820	18820	0
144	20240223	180700	656909660	18820	18820	18820	18820	0
145	20240223	180600	656909660	18820	18820	18820	18820	0
146	20240223	180500	656909660	18820	18820	18820	18820	0
147	20240223	180400	656909660	18820	18820	18820	18820	0
148	20240223	180300	656909660	18820	18820	18820	18820	0
149	20240223	180200	656909660	18820	18820	18820	18820	0
150	20240223	180100	656909660	18820	18820	18820	18820	0
151	20240223	180000	656909660	18820	18820	18820	18820	0
152	20240223	175900	656909660	18820	18820	18820	18820	1115
153	20240223	175800	656909660	18820	18820	18820	18820	0
154	20240223	175700	656909660	18820	18820	18820	18820	0
155	20240223	175600	656909660	18820	18820	18820	18820	0
156	20240223	175500	656909660	18820	18820	18820	18820	0
157	20240223	175400	656909660	18820	18820	18820	18820	0
158	20240223	175300	656909660	18820	18820	18820	18820	0
159	20240223	175200	656909660	18820	18820	18820	18820	0
160	20240223	175100	656909660	18820	18820	18820	18820	0
161	20240223	175000	656909660	18820	18820	18820	18820	0
162	20240223	174900	656909660	18820	18820	18820	18820	0
163	20240223	174800	656909660	18820	18820	18820	18820	0
164	20240223	174700	656909660	18820	18820	18820	18820	0
165	20240223	174600	656909660	18820	18820	18820	18820	0
166	20240223	174500	656909660	18820	18820	18820	18820	0
167	20240223	174400	656909660	18820	18820	18820	18820	0
168	20240223	174300	656909660	18820	18820	18820	18820	0
169	20240223	174200	656909660	18820	18820	18820	18820	0
170	20240223	174100	656909660	18820	18820	18820	18820	0
171	20240223	174000	656909660	18820	18820	18820	18820	0
172	20240223	173900	656909660	18820	18820	18820	18820	0
173	20240223	173800	656909660	18820	18820	18820	18820	0
174	20240223	173700	656909660	18820	18820	18820	18820	0
175	20240223	173600	656909660	18820	18820	18820	18820	0
176	20240223	173500	656909660	18820	18820	18820	18820	0
177	20240223	173400	656909660	18820	18820	18820	18820	0
178	20240223	173300	656909660	18820	18820	18820	18820	0
179	20240223	173200	656909660	18820	18820	18820	18820	0
180	20240223	173100	656909660	18820	18820	18820	18820	0
181	20240223	173000	656909660	18820	18820	18820	18820	0
182	20240223	172900	656909660	18820	18820	18820	18820	1115
183	20240223	172800	656909660	18820	18820	18820	18820	0
184	20240223	172700	656909660	18820	18820	18820	18820	0
185	20240223	172600	656909660	18820	18820	18820	18820	0
186	20240223	172500	656909660	18820	18820	18820	18820	0
187	20240223	172400	656909660	18820	18820	18820	18820	0
188	20240223	172300	656909660	18820	18820	18820	18820	0
189	20240223	172200	656909660	18820	18820	18820	18820	0
190	20240223	172100	656909660	18820	18820	18820	18820	0
191	20240223	172000	656909660	18820	18820	18820	18820	0
192	20240223	171900	656909660	18820	18820	18820	18820	0
193	20240223	171800	656909660	18820	18820	18820	18820	0
194	20240223	171700	656909660	18820	18820	18820	18820	0
195	20240223	171600	656909660	18820	18820	18820	18820	0
196	20240223	171500	656909660	18820	18820	18820	18820	0
197	20240223	171400	656909660	18820	18820	18820	18820	0
198	20240223	171300	656909660	18820	18820	18820	18820	0
199	20240223	171200	656909660	18820	18820	18820	18820	0
200	20240223	171100	656909660	18820	18820	18820	18820	0
201	20240223	171000	656909660	18820	18820	18820	18820	0
202	20240223	170900	656909660	18820	18820	18820	18820	0
203	20240223	170800	656909660	18820	18820	18820	18820	0
204	20240223	170700	656909660	18820	18820	18820	18820	0
205	20240223	170600	656909660	18820	18820	18820	18820	0
206	20240223	170500	656909660	18820	18820	18820	18820	0
207	20240223	170400	656909660	18820	18820	18820	18820	0
208	20240223	170300	656909660	18820	18820	18820	18820	0
209	20240223	170200	656909660	18820	18820	18820	18820	0
210	20240223	170100	656909660	18820	18820	18820	18820	0
211	20240223	170000	656909660	18820	18820	18820	18820	0
212	20240223	165900	656909660	18820	18820	18820	18820	1115
213	20240223	165800	656909660	18820	18820	18820	18820	0
214	20240223	165700	656909660	18820	18820	18820	18820	0
215	20240223	165600	656909660	18820	18820	18820	18820	0
216	20240223	165500	656909660	18820	18820	18820	18820	0
217	20240223	165400	656909660	18820	18820	18820	18820	0
218	20240223	165300	656909660	18820	18820	18820	18820	0
219	20240223	165200	656909660	18820	18820	18820	18820	0
220	20240223	165100	656909660	18820	18820	18820	18820	0
221	20240223	165000	656909660	18820	18820	18820	18820	0
222	20240223	164900	656909660	18820	18820	18820	18820	0
223	20240223	164800	656909660	18820	18820	18820	18820	0
224	20240223	164700	656909660	18820	18820	18820	18820	0
225	20240223	164600	656909660	18820	18820	18820	18820	0
226	20240223	164500	656909660	18820	18820	18820	18820	0
227	20240223	164400	656909660	18820	18820	18820	18820	0
228	20240223	164300	656909660	18820	18820	18820	18820	0
229	20240223	164200	656909660	18820	18820	18820	18820	0
230	20240223	164100	656909660	18820	18820	18820	18820	0
231	20240223	164000	656909660	18820	18820	18820	18820	0
232	20240223	163900	656909660	18820	18820	18820	18820	0
233	20240223	163800	656909660	18820	18820	18820	18820	0
234	20240223	163700	656909660	18820	18820	18820	18820	0
235	20240223	163600	656909660	18820	18820	18820	18820	0
236	20240223	163500	656909660	18820	18820	18820	18820	0
237	20240223	163400	656909660	18820	18820	18820	18820	0
238	20240223	163300	656909660	18820	18820	18820	18820	0
239	20240223	163200	656909660	18820	18820	18820	18820	0
240	20240223	163100	656909660	18820	18820	18820	18820	0
241	20240223	163000	656909660	18820	18820	18820	18820	0
242	20240223	162900	656909660	18820	18820	18820	18820	1115
243	20240223	162800	656909660	18820	18820	18820	18820	0
244	20240223	162700	656909660	18820	18820	18820	18820	0
245	20240223	162600	656909660	18820	18820	18820	18820	0
246	20240223	162500	656909660	18820	18820	18820	18820	0
247	20240223	162400	656909660	18820	18820	18820	18820	0
248	20240223	162300	656909660	18820	18820	18820	18820	0
249	20240223	162200	656909660	18820	18820	18820	18820	0
250	20240223	162100	656909660	18820	18820	18820	18820	0
251	20240223	162000	656909660	18820	18820	18820	18820	0
252	20240223	161900	656909660	18820	18820	18820	18820	0
253	20240223	161800	656909660	18820	18820	18820	18820	0
254	20240223	161700	656909660	18820	18820	18820	18820	0
255	20240223	161600	656909660	18820	18820	18820	18820	0
256	20240223	161500	656909660	18820	18820	18820	18820	0
257	20240223	161400	656909660	18820	18820	18820	18820	0
258	20240223	161300	656909660	18820	18820	18820	18820	0
259	20240223	161200	656909660	18820	18820	18820	18820	0
260	20240223	161100	656909660	18820	18820	18820	18820	0
261	20240223	161000	656909660	18820	18820	18820	18820	0
262	20240223	160900	656909660	18820	18820	18820	18820	0
263	20240223	160800	656909660	18820	18820	18820	18820	0
264	20240223	160700	656909660	18820	18820	18820	18820	0
265	20240223	160600	656909660	18820	18820	18820	18820	0
266	20240223	160500	656909660	18820	18820	18820	18820	0
267	20240223	160400	656909660	18820	18820	18820	18820	0
268	20240223	160300	656909660	18820	18820	18820	18820	0
269	20240223	160200	656909660	18820	18820	18820	18820	0
270	20240223	160100	656909660	18820	18820	18820	18820	0
271	20240223	160000	656909660	18820	18820	18820	18820	0
272	20240223	155900	656909660	18820	18820	18820	18820	1115
273	20240223	155800	656909660	18820	18820	18820	18820	0
274	20240223	155700	656909660	18820	18820	18820	18820	0
275	20240223	155600	656909660	18820	18820	18820	18820	0
276	20240223	155500	656909660	18820	18820	18820	18820	0
277	20240223	155400	656909660	18820	18820	18820	18820	0
278	20240223	155300	656909660	18820	18820	18820	18820	0
279	20240223	155200	656909660	18820	18820	18820	18820	0
280	20240223	155100	656909660	18820	18820	18820	18820	0
281	20240223	155000	656909660	18820	18820	18820	18820	0
282	20240223	154900	656909660	18820	18820	18820	18820	0
283	20240223	154800	656909660	18820	18820	18820	18820	0
284	20240223	154700	656909660	18820	18820	18820	18820	0
285	20240223	154600	656909660	18820	18820	18820	18820	0
286	20240223	154500	656909660	18820	18820	18820	18820	0
287	20240223	154400	656909660	18820	18820	18820	18820	0
288	20240223	154300	656909660	18820	18820	18820	18820	0
289	20240223	154200	656909660	18820	18820	18820	18820	0
290	20240223	154100	656909660	18820	18820	18820	18820	0
291	20240223	154000	656909660	18820	18820	18820	18820	0
292	20240223	153900	656909660	18820	18820	18820	18820	0
293	20240223	153800	656909660	18820	18820	18820	18820	0
294	20240223	153700	656909660	18820	18820	18820	18820	0
295	20240223	153600	656909660	18820	18820	18820	18820	0
296	20240223	153500	656909660	18820	18820	18820	18820	0
297	20240223	153400	656909660	18820	18820	18820	18820	0
298	20240223	153300	656909660	18820	18820	18820	18820	0
299	20240223	153200	656909660	18820	18820	18820	18820	0
300	20240223	153100	656909660	18820	18820	18820	18820	0
301	20240223	153000	656909660	18820	18820	18820	18820	1115
302	20240223	152900	635925360	18860	18860	18860	18860	0
303	20240223	152800	635925360	18860	18860	18860	18860	0
304	20240223	152700	635925360	18860	18860	18860	18860	0
305	20240223	152600	635925360	18860	18860	18860	18860	0
306	20240223	152500	635925360	18860	18860	18860	18860	0
307	20240223	152400	635925360	18860	18860	18860	18860	0
308	20240223	152300	635925360	18860	18860	18860	18860	0
309	20240223	152200	635925360	18860	18860	18860	18860	0
310	20240223	152100	635925360	18860	18860	18860	18860	0
311	20240223	152000	635925360	18860	18860	18860	18860	0
312	20240223	151900	635925360	18860	18870	19000	18850	172
313	20240223	151800	632673810	18860	18870	18870	18860	73
314	20240223	151700	631296760	18870	18870	18870	18870	1
315	20240223	151600	631277890	18870	18870	18870	18860	19
316	20240223	151500	630919370	18870	18870	18870	18870	106
317	20240223	151400	628919150	18870	18870	18870	18870	0
318	20240223	151300	628919150	18870	18880	18930	18870	548
319	20240223	151200	618563330	18880	18880	18880	18880	106
320	20240223	151100	616562050	18920	18880	18920	18880	109
321	20240223	151000	614504050	18870	18870	18870	18870	20
322	20240223	150900	614126650	18890	18890	18890	18890	106
323	20240223	150800	612124310	18890	18890	18890	18890	0
324	20240223	150700	612124310	18890	18870	18890	18870	139
325	20240223	150600	609500800	18850	18850	18850	18850	71
326	20240223	150500	608162450	18840	18850	18850	18840	10
327	20240223	150400	607973960	18850	18840	18850	18840	256
328	20240223	150300	603150820	18840	18840	18840	18840	1
329	20240223	150200	603131980	18830	18840	18840	18830	21
330	20240223	150100	602736350	18840	18840	18840	18840	0
331	20240223	150000	602736350	18840	18830	18840	18830	5
332	20240223	145900	602642170	18830	18850	18850	18830	217
333	20240223	145800	598555200	18840	18850	18850	18840	21
334	20240223	145700	598159530	18850	18850	18850	18850	2
335	20240223	145600	598121830	18840	18850	18850	18840	31
336	20240223	145500	597537560	18840	18840	18840	18840	8
337	20240223	145400	597386840	18840	18850	18850	18840	22
338	20240223	145300	596972250	18850	18850	18850	18850	17
339	20240223	145200	596651800	18840	18830	18850	18830	23
340	20240223	145100	596218540	18830	18820	18830	18820	151
341	20240223	145000	593376710	18830	18830	18830	18830	1
342	20240223	144900	593357880	18830	18820	18830	18820	151
343	20240223	144800	590516050	18830	18830	18840	18830	316
344	20240223	144700	584565740	18830	18840	18840	18830	210
345	20240223	144600	580611430	18840	18840	18840	18840	5
346	20240223	144500	580517230	18850	18830	18850	18830	24
347	20240223	144400	580065020	18840	18840	18840	18840	1
348	20240223	144300	580046180	18830	18840	18840	18830	16
349	20240223	144200	579744890	18830	18830	18830	18830	9
350	20240223	144100	579575420	18830	18830	18830	18830	8
351	20240223	144000	579424780	18830	18830	18830	18830	0
352	20240223	143900	579424780	18830	18840	18840	18830	53
353	20240223	143800	578426430	18840	18830	18840	18830	188
354	20240223	143700	574884750	18830	18830	18830	18830	34
355	20240223	143600	574244530	18830	18830	18830	18830	17
356	20240223	143500	573924420	18840	18840	18840	18840	1
357	20240223	143400	573905580	18830	18840	18840	18830	17
358	20240223	143300	573585450	18840	18840	18840	18830	25
359	20240223	143200	573114670	18840	18880	18880	18830	1839
360	20240223	143100	538437820	18890	18880	18890	18880	261
361	20240223	143000	533510120	18890	18910	18910	18890	562
362	20240223	142900	522892310	18910	18910	18910	18910	14
363	20240223	142800	522627570	18910	18920	18920	18910	4
364	20240223	142700	522551900	18920	18930	18930	18920	143
365	20240223	142600	519846200	18930	18930	18930	18930	7
366	20240223	142500	519713690	18930	18930	18930	18930	9
367	20240223	142400	519543320	18930	18930	18930	18930	10
368	20240223	142300	519354020	18930	18930	18930	18930	8
369	20240223	142200	519202580	18930	18930	18930	18930	1
370	20240223	142100	519183650	18930	18930	18930	18930	9
371	20240223	142000	519013280	18950	18910	18950	18910	22
372	20240223	141900	518596860	18900	18900	18900	18900	7
373	20240223	141800	518464560	18910	18910	18910	18910	2
374	20240223	141700	518426740	18900	18900	18900	18900	9
375	20240223	141600	518256640	18900	18900	18900	18900	10
376	20240223	141500	518067640	18900	18900	18900	18900	15
377	20240223	141400	517784140	18900	18900	18900	18900	0
378	20240223	141300	517784140	18900	18900	18900	18900	7
379	20240223	141200	517651840	18910	18910	18910	18900	23
380	20240223	141100	517216980	18910	18910	18910	18910	9
381	20240223	141000	517046790	18910	18910	18910	18910	0
382	20240223	140900	517046790	18910	18910	18910	18910	10
383	20240223	140800	516857690	18900	18900	18900	18900	9
384	20240223	140700	516687590	18900	18900	18900	18900	23
385	20240223	140600	516252890	18910	18910	18910	18910	12
386	20240223	140500	516025970	18900	18900	18900	18900	1
387	20240223	140400	516007070	18900	18900	18900	18900	7
388	20240223	140300	515874770	18900	18910	18910	18900	176
389	20240223	140200	512547990	18910	18910	18910	18910	0
390	20240223	140100	512547990	18910	18910	18910	18910	0
391	20240223	140000	512547990	18910	18910	18910	18910	12
392	20240223	135900	512321070	18910	18930	18930	18910	6
393	20240223	135800	512207570	18930	18900	18930	18900	26
394	20240223	135700	511715990	18910	18910	18910	18910	0
395	20240223	135600	511715990	18910	18910	18910	18910	11
396	20240223	135500	511507980	18900	18900	18900	18900	5
397	20240223	135400	511413480	18900	18900	18900	18900	5
398	20240223	135300	511318980	18900	18910	18910	18900	12
399	20240223	135200	511092150	18910	18910	18910	18910	241
400	20240223	135100	506534840	18900	18900	18900	18900	11
401	20240223	135000	506326940	18900	18900	18900	18900	8
402	20240223	134900	506175740	18900	18900	18900	18900	52
403	20240223	134800	505192940	18890	18890	18890	18890	4
404	20240223	134700	505117380	18890	18890	18890	18890	8
405	20240223	134600	504966260	18910	18900	18910	18900	137
406	20240223	134500	502376940	18900	18900	18900	18900	7
407	20240223	134400	502244640	18900	18900	18900	18900	4
408	20240223	134300	502169040	18900	18900	18910	18900	19
409	20240223	134200	501809930	18910	18900	18910	18900	14
410	20240223	134100	501545310	18900	18910	18910	18900	19
411	20240223	134000	501186170	18910	18900	18910	18900	38
412	20240223	133900	500467660	18910	18900	18910	18900	7
413	20240223	133800	500335330	18900	18900	18900	18900	13
414	20240223	133700	500089630	18900	18900	18900	18900	6
415	20240223	133600	499976230	18910	18900	18910	18900	12
416	20240223	133500	499749400	18900	18900	18900	18900	4
417	20240223	133400	499673800	18900	18900	18900	18900	10
418	20240223	133300	499484800	18910	18900	18910	18900	12
419	20240223	133200	499257990	18910	18890	18910	18890	132
420	20240223	133100	496763300	18890	18890	18890	18890	0
421	20240223	133000	496763300	18890	18890	18900	18890	38
422	20240223	132900	496045230	18890	18890	18890	18890	19
423	20240223	132800	495686320	18900	18900	18900	18900	0
424	20240223	132700	495686320	18900	18890	18900	18890	13
425	20240223	132600	495440740	18890	18890	18890	18890	9
426	20240223	132500	495270730	18890	18890	18890	18890	19
427	20240223	132400	494911820	18890	18890	18890	18890	10
428	20240223	132300	494722920	18890	18900	18900	18890	101
429	20240223	132200	492814990	18900	18900	18900	18900	0
430	20240223	132100	492814990	18900	18900	18900	18900	12
431	20240223	132000	492588190	18900	18900	18900	18900	9
432	20240223	131900	492418090	18900	18900	18900	18900	13
433	20240223	131800	492172390	18900	18900	18900	18900	4
434	20240223	131700	492096790	18900	18910	18910	18900	20
435	20240223	131600	491718660	18900	18900	18900	18900	11
436	20240223	131500	491510760	18900	18900	18900	18900	9
437	20240223	131400	491340660	18900	18900	18900	18900	4
438	20240223	131300	491265060	18900	18900	18900	18900	8
439	20240223	131200	491113860	18900	18900	18900	18900	12
440	20240223	131100	490887060	18900	18900	18900	18900	12
441	20240223	131000	490660260	18900	18900	18900	18900	9
442	20240223	130900	490490160	18900	18900	18900	18900	4
443	20240223	130800	490414560	18900	18900	18900	18900	8
444	20240223	130700	490263360	18900	18910	18910	18900	37
445	20240223	130600	489563860	18900	18900	18900	18900	8
446	20240223	130500	489412660	18900	18900	18900	18900	4
447	20240223	130400	489337060	18900	18890	18900	18890	16
448	20240223	130300	489034710	18890	18890	18890	18890	12
449	20240223	130200	488808030	18900	18900	18900	18900	4
450	20240223	130100	488732430	18910	18910	18910	18910	13
451	20240223	130000	488486600	18900	18890	18900	18890	19
452	20240223	125900	488127610	18890	18890	18890	18890	9
453	20240223	125800	487957600	18890	18890	18890	18890	8
454	20240223	125700	487806480	18890	18890	18890	18890	14
455	20240223	125600	487542020	18900	18900	18900	18900	3
456	20240223	125500	487485320	18890	18890	18890	18890	18
457	20240223	125400	487145300	18890	18890	18890	18890	8
458	20240223	125300	486994180	18890	18890	18890	18890	4
459	20240223	125200	486918620	18890	18890	18890	18890	0
460	20240223	125100	486918620	18890	18890	18890	18890	21
461	20240223	125000	486521930	18890	18890	18890	18890	87
462	20240223	124900	484878500	18890	18890	18890	18890	202
463	20240223	124800	481062720	18890	18890	18890	18890	4
464	20240223	124700	480987160	18890	18910	18910	18890	478
465	20240223	124600	471952530	18910	18910	18910	18910	8
466	20240223	124500	471801250	18920	18920	18920	18920	1
467	20240223	124400	471782330	18910	18910	18910	18910	19
468	20240223	124300	471423040	18920	18900	18920	18900	26
469	20240223	124200	470931360	18900	18900	18910	18900	120
470	20240223	124100	468662360	18900	18910	18910	18900	179
471	20240223	124000	465277540	18910	18910	18910	18910	35
472	20240223	123900	464615690	18920	18920	18920	18920	612
473	20240223	123800	453036650	18940	18970	18970	18940	134
474	20240223	123700	450496770	18980	18980	18980	18980	63
475	20240223	123600	449301030	18990	18990	18990	18990	107
476	20240223	123500	447269100	18990	18990	18990	18990	0
477	20240223	123400	447269100	18990	18990	18990	18990	12
478	20240223	123300	447041220	18990	18990	18990	18990	7
479	20240223	123200	446908290	18990	18990	18990	18990	13
480	20240223	123100	446661420	18990	18990	18990	18990	0
481	20240223	123000	446661420	18990	18990	19000	18990	20
482	20240223	122900	446281580	18990	18990	18990	18990	9
483	20240223	122800	446110670	19000	18990	19000	18990	12
484	20240223	122700	445882770	18990	19000	19000	18990	5
485	20240223	122600	445787790	19010	19010	19010	19010	2
486	20240223	122500	445749770	19020	19020	19020	19010	22
487	20240223	122400	445331420	19010	19010	19010	19010	179
488	20240223	122300	441928630	19010	19010	19010	19010	11
489	20240223	122200	441719520	19010	19010	19010	19010	4
490	20240223	122100	441643480	19010	19010	19010	19010	17
491	20240223	122000	441320310	19010	19020	19020	19010	18
492	20240223	121900	440978080	19020	19020	19020	19020	33
493	20240223	121800	440350420	19010	19010	19010	19010	50
494	20240223	121700	439399920	19010	19040	19040	19010	35
495	20240223	121600	438734510	19010	19010	19010	19010	4
496	20240223	121500	438658470	19010	19000	19010	19000	22
497	20240223	121400	438240340	19010	19000	19010	19000	164
498	20240223	121300	435122780	18990	18950	18990	18950	32
499	20240223	121200	434515380	18950	18950	18950	18950	3
500	20240223	121100	434458530	18980	19020	19030	18980	40
501	20240223	121000	433698520	19050	18960	19050	18960	54
502	20240223	120900	432671670	18950	18940	18950	18940	11
503	20240223	120800	432463260	18940	18920	18940	18920	31
504	20240223	120700	431876200	18920	18920	18920	18920	1
505	20240223	120600	431857280	18930	18930	18930	18930	3
506	20240223	120500	431800490	18930	18930	18930	18930	0
507	20240223	120400	431800490	18930	18930	18930	18930	4
508	20240223	120300	431724770	18930	18920	18930	18920	113
509	20240223	120200	429585740	18920	18920	18920	18920	15
510	20240223	120100	429301940	18920	18920	18920	18920	26
511	20240223	120000	428810020	18930	18920	18930	18920	23
512	20240223	115900	428374670	18920	18930	18930	18920	26
513	20240223	115800	427882550	18920	18930	18930	18920	13
514	20240223	115700	427636540	18920	18920	18920	18920	10
515	20240223	115600	427447340	18920	18920	18920	18920	0
516	20240223	115500	427447340	18920	18920	18920	18910	126
517	20240223	115400	425064260	18920	18920	18920	18920	10
518	20240223	115300	424875060	18920	18920	18920	18920	18
519	20240223	115200	424534500	18930	18930	18930	18930	8
520	20240223	115100	424383060	18920	18920	18920	18920	19
521	20240223	115000	424023580	18920	18920	18920	18920	16
522	20240223	114900	423720860	18940	18970	18970	18940	134
523	20240223	114800	421182250	18960	18960	18960	18960	4
524	20240223	114700	421106410	18960	18960	18960	18960	37
525	20240223	114600	420404890	19010	19010	19010	19010	9
526	20240223	114500	420233800	18920	18920	18920	18920	14
527	20240223	114400	419968920	18920	18930	18930	18920	148
528	20240223	114300	417168550	18950	18950	18950	18950	2
529	20240223	114200	417130650	18960	18960	18960	18960	15
530	20240223	114100	416846250	18980	18980	18980	18980	9
531	20240223	114000	416675430	19000	19000	19000	19000	1
532	20240223	113900	416656430	19050	19050	19050	19050	9
533	20240223	113800	416484980	19030	19080	19090	19030	124
534	20240223	113700	414124210	19080	18950	19080	18950	19
535	20240223	113600	413762860	18950	18950	18950	18950	6
536	20240223	113500	413649160	18940	19000	19000	18930	3198
537	20240223	113400	353053690	19000	19000	19000	19000	11
538	20240223	113300	352844690	19000	19000	19000	19000	18
539	20240223	113200	352502690	19000	19000	19000	19000	18
540	20240223	113100	352160690	19000	19010	19010	19000	24
541	20240223	113000	351704620	19010	19010	19010	19010	2
542	20240223	112900	351666600	19030	19030	19030	19030	2
543	20240223	112800	351628540	19030	19000	19030	19000	34
544	20240223	112700	350982300	19000	19040	19040	19000	30
545	20240223	112600	350411460	19040	19010	19040	19010	699
546	20240223	112500	337123440	19010	19000	19010	19000	8
547	20240223	112400	336971430	19000	18990	19000	18990	29
548	20240223	112300	336420510	19000	18990	19000	18990	33
549	20240223	112200	335793750	18990	18990	18990	18990	10
550	20240223	112100	335603850	18990	18980	19000	18980	61
551	20240223	112000	334444980	18990	18980	18990	18980	50
552	20240223	111900	333495490	18980	18970	18980	18970	13
553	20240223	111800	333248810	18970	18980	18980	18970	39
554	20240223	111700	332508670	18990	18990	18990	18980	23
555	20240223	111600	332071920	18980	18990	19000	18960	52
556	20240223	111500	331084930	18990	18990	19000	18990	9
557	20240223	111400	330914010	18990	18990	19010	18990	16
558	20240223	111300	330610050	19050	19040	19050	19040	9
559	20240223	111200	330438670	19090	19090	19090	19090	8
560	20240223	111100	330285950	18990	18980	18990	18980	191
561	20240223	111000	326659090	18980	18940	18980	18940	29
562	20240223	110900	326109440	18950	18950	18950	18940	14
563	20240223	110800	325844220	18940	18950	18950	18940	17
564	20240223	110700	325522230	18950	18950	18950	18930	37
565	20240223	110600	324821510	18940	18940	18940	18940	40
566	20240223	110500	324063910	18960	18960	18960	18930	500
567	20240223	110400	314591630	18960	18970	18970	18950	508
568	20240223	110300	304958470	18960	19020	19020	18960	1943
569	20240223	110200	268046520	19020	19020	19020	19020	7
570	20240223	110100	267913380	19020	19030	19030	19020	31
571	20240223	110000	267323580	19030	19030	19030	19030	1
572	20240223	105900	267304550	19030	19050	19050	19030	19
573	20240223	105800	266942640	19050	19020	19050	19020	21
574	20240223	105700	266542980	19030	19040	19060	19030	154
575	20240223	105600	263611510	19040	19040	19040	19040	7
576	20240223	105500	263478230	19040	19040	19040	19040	23
577	20240223	105400	263040310	19050	19060	19090	19050	167
578	20240223	105300	259857230	19060	19080	19080	19060	77
579	20240223	105200	258388610	19080	19080	19080	19070	157
580	20240223	105100	255394200	19120	19090	19120	19060	682
581	20240223	105000	242378430	19090	19140	19140	19090	208
582	20240223	104900	238402200	19140	19130	19140	19130	60
583	20240223	104800	237254310	19130	19140	19150	19130	117
584	20240223	104700	235015140	19140	19140	19140	19130	69
585	20240223	104600	233694500	19140	19140	19140	19140	2
586	20240223	104500	233656220	19140	19130	19150	19130	19
587	20240223	104400	233292640	19130	19140	19140	19130	95
588	20240223	104300	231474360	19150	19150	19150	19150	18
589	20240223	104200	231129660	19160	19190	19190	19160	485
590	20240223	104100	221829270	19230	19230	19230	19230	0
591	20240223	104000	221829270	19230	19240	19270	19230	95
592	20240223	103900	220001520	19210	19210	19210	19210	270
593	20240223	103800	214814820	19300	19210	19300	19210	152
594	20240223	103700	211890840	19210	19210	19210	19210	0
595	20240223	103600	211890840	19210	19210	19210	19210	0
596	20240223	103500	211890840	19210	19210	19210	19210	30
597	20240223	103400	211314540	19170	19170	19170	19170	0
598	20240223	103300	211314540	19170	19170	19170	19170	0
599	20240223	103200	211314540	19170	19170	19170	19170	0
600	20240223	103100	211314540	19170	19170	19170	19170	0
601	20240223	103000	211314540	19170	19170	19170	19170	0
602	20240223	102900	211314540	19170	19170	19170	19170	3
603	20240223	102800	211257030	19230	19230	19230	19230	0
604	20240223	102700	211257030	19230	19160	19230	19160	94
605	20240223	102600	209455360	19160	19160	19160	19160	4
606	20240223	102500	209378720	19160	19130	19160	19130	4
607	20240223	102400	209302140	19130	19130	19220	19130	210
608	20240223	102300	205283340	19110	19100	19110	19100	757
609	20240223	102200	190823610	19100	19090	19100	19090	97
610	20240223	102100	188971410	19100	19100	19100	19100	46
611	20240223	102000	188092810	19100	19100	19100	19100	1
612	20240223	101900	188073710	19090	19090	19090	19090	7
613	20240223	101800	187940080	19080	19090	19100	19080	304
614	20240223	101700	182138930	19100	19090	19100	19090	3
615	20240223	101600	182081650	19100	19100	19100	19100	0
616	20240223	101500	182081650	19100	19100	19100	19090	3
617	20240223	101400	182024360	19090	19080	19090	19080	32
618	20240223	101300	181413710	19080	19090	19090	19080	10
619	20240223	101200	181222860	19090	19030	19090	19030	245
620	20240223	101100	176559430	19030	19030	19030	19030	2
621	20240223	101000	176521370	19030	19030	19030	19020	5
622	20240223	100900	176426240	19030	19030	19030	19030	3
623	20240223	100800	176369150	19030	19040	19080	19030	64
624	20240223	100700	175150830	19050	19060	19060	19050	81
625	20240223	100600	173607620	19050	19060	19060	19030	145
626	20240223	100500	170844380	19100	19100	19100	19050	306
627	20240223	100400	165008360	19100	19100	19100	19100	13
628	20240223	100300	164760060	19080	19080	19080	19080	4
629	20240223	100200	164683740	19070	19070	19070	19070	4
630	20240223	100100	164607460	19100	19100	19100	19100	3
631	20240223	100000	164550160	19100	19100	19100	19100	1
632	20240223	095900	164531060	19070	19070	19070	19070	0
633	20240223	095800	164531060	19070	19070	19070	19070	0
634	20240223	095700	164531060	19070	19070	19070	19060	25
635	20240223	095600	164054350	19100	19050	19100	19050	65
636	20240223	095500	162813830	19100	19080	19100	19080	6
637	20240223	095400	162699250	19090	19180	19180	19090	326
638	20240223	095300	156461720	19190	19190	19190	19190	1
639	20240223	095200	156442530	19190	19210	19210	19190	9
640	20240223	095100	156269760	19190	19200	19200	19190	7
641	20240223	095000	156135380	19190	19160	19190	19160	4
642	20240223	094900	156058680	19150	19070	19150	19070	49
643	20240223	094800	155122820	19070	19010	19070	19010	343
644	20240223	094700	148597220	19010	19010	19010	19010	10
645	20240223	094600	148407120	19000	19000	19000	19000	50
646	20240223	094500	147457120	19000	19000	19000	19000	1
647	20240223	094400	147438120	19000	19000	19000	19000	1
648	20240223	094300	147419120	18980	18980	18980	18980	2
649	20240223	094200	147381160	18960	18970	18970	18960	40
650	20240223	094100	146622750	18980	18980	18980	18950	712
651	20240223	094000	133119020	18990	18990	18990	18980	31
652	20240223	093900	132530530	19000	19000	19000	19000	0
653	20240223	093800	132530530	19000	18980	19000	18970	85
654	20240223	093700	130917330	18990	19000	19000	18990	57
655	20240223	093600	129834340	19000	19010	19010	18980	7
656	20240223	093500	129701400	19030	19030	19030	19030	61
657	20240223	093400	128540570	19030	19040	19040	19030	10
658	20240223	093300	128350180	19050	18950	19050	18950	502
659	20240223	093200	118818470	18950	18960	18960	18950	10
660	20240223	093100	118628890	18960	19020	19020	18960	594
661	20240223	093000	107347200	19010	19010	19010	19010	357
662	20240223	092900	100560630	19020	19030	19030	19010	82
663	20240223	092800	99000880	19030	19070	19070	19030	123
664	20240223	092700	96656320	19070	19110	19110	19030	594
665	20240223	092600	85312120	19120	19110	19120	19110	3
666	20240223	092500	85254770	19100	19120	19120	19100	76
667	20240223	092400	83802970	19110	19120	19120	19100	171
668	20240223	092300	80535130	19160	19130	19160	19130	64
669	20240223	092200	79310540	19140	19230	19230	19140	912
670	20240223	092100	61818600	19220	19220	19230	19220	8
671	20240223	092000	61664810	19220	19220	19230	19220	28
672	20240223	091900	61126450	19230	19230	19230	19210	18
673	20240223	091800	60780500	19220	19230	19230	19210	13
674	20240223	091700	60530640	19210	19240	19240	19210	78
675	20240223	091600	59031180	19230	19240	19240	19230	13
676	20240223	091500	58781180	19210	19220	19220	19210	71
677	20240223	091400	57417210	19230	19270	19270	19220	1126
678	20240223	091300	35744000	19270	19250	19270	19250	464
679	20240223	091200	26807170	19250	19270	19270	19250	891
680	20240223	091100	9641770	19270	19350	19350	19270	33
681	20240223	091000	9004380	19350	19370	19370	19350	74
682	20240223	090900	7571740	19380	19380	19380	19380	11
683	20240223	090800	7358560	19380	19390	19390	19380	15
684	20240223	090700	7067830	19400	19420	19420	19400	5
685	20240223	090600	6970770	19430	19450	19450	19430	16
686	20240223	090500	6659800	19450	19540	19540	19450	74
687	20240223	090400	5219740	19540	19540	19540	19540	0
688	20240223	090300	5219740	19540	19550	19550	19460	72
689	20240223	090200	3817290	19550	19600	19600	19550	39
690	20240223	090100	3053520	19600	19620	19620	19580	25
691	20240223	090000	2563220	19630	19730	19730	19630	130