KissMeData/003620/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184000	1761922630	7930	7930	7930	7930	4972
3	20240223	183900	1761922630	7930	7930	7930	7930	0
4	20240223	183800	1761922630	7930	7930	7930	7930	0
5	20240223	183700	1761922630	7930	7930	7930	7930	0
6	20240223	183600	1761922630	7930	7930	7930	7930	0
7	20240223	183500	1761922630	7930	7930	7930	7930	0
8	20240223	183400	1761922630	7930	7930	7930	7930	0
9	20240223	183300	1761922630	7930	7930	7930	7930	0
10	20240223	183200	1761922630	7930	7930	7930	7930	0
11	20240223	183100	1761922630	7930	7930	7930	7930	0
12	20240223	183000	1761922630	7930	7930	7930	7930	0
13	20240223	182900	1761922630	7930	7930	7930	7930	0
14	20240223	182800	1761922630	7930	7930	7930	7930	0
15	20240223	182700	1761922630	7930	7930	7930	7930	0
16	20240223	182600	1761922630	7930	7930	7930	7930	0
17	20240223	182500	1761922630	7930	7930	7930	7930	0
18	20240223	182400	1761922630	7930	7930	7930	7930	0
19	20240223	182300	1761922630	7930	7930	7930	7930	0
20	20240223	182200	1761922630	7930	7930	7930	7930	0
21	20240223	182100	1761922630	7930	7930	7930	7930	0
22	20240223	182000	1761922630	7930	7930	7930	7930	0
23	20240223	181900	1761922630	7930	7930	7930	7930	0
24	20240223	181800	1761922630	7930	7930	7930	7930	0
25	20240223	181700	1761922630	7930	7930	7930	7930	0
26	20240223	181600	1761922630	7930	7930	7930	7930	0
27	20240223	181500	1761922630	7930	7930	7930	7930	0
28	20240223	181400	1761922630	7930	7930	7930	7930	0
29	20240223	181300	1761922630	7930	7930	7930	7930	0
30	20240223	181200	1761922630	7930	7930	7930	7930	0
31	20240223	181100	1761922630	7930	7930	7930	7930	0
32	20240223	181000	1761922630	7930	7930	7930	7930	4972
33	20240223	180900	1761922630	7930	7930	7930	7930	0
34	20240223	180800	1761922630	7930	7930	7930	7930	0
35	20240223	180700	1761922630	7930	7930	7930	7930	0
36	20240223	180600	1761922630	7930	7930	7930	7930	0
37	20240223	180500	1761922630	7930	7930	7930	7930	0
38	20240223	180400	1761922630	7930	7930	7930	7930	0
39	20240223	180300	1761922630	7930	7930	7930	7930	0
40	20240223	180200	1761922630	7930	7930	7930	7930	0
41	20240223	180100	1761922630	7930	7930	7930	7930	0
42	20240223	180000	1761922630	7930	7930	7930	7930	0
43	20240223	175900	1761922630	7930	7930	7930	7930	0
44	20240223	175800	1761922630	7930	7930	7930	7930	0
45	20240223	175700	1761922630	7930	7930	7930	7930	0
46	20240223	175600	1761922630	7930	7930	7930	7930	0
47	20240223	175500	1761922630	7930	7930	7930	7930	0
48	20240223	175400	1761922630	7930	7930	7930	7930	0
49	20240223	175300	1761922630	7930	7930	7930	7930	0
50	20240223	175200	1761922630	7930	7930	7930	7930	0
51	20240223	175100	1761922630	7930	7930	7930	7930	0
52	20240223	175000	1761922630	7930	7930	7930	7930	0
53	20240223	174900	1761922630	7930	7930	7930	7930	0
54	20240223	174800	1761922630	7930	7930	7930	7930	0
55	20240223	174700	1761922630	7930	7930	7930	7930	0
56	20240223	174600	1761922630	7930	7930	7930	7930	0
57	20240223	174500	1761922630	7930	7930	7930	7930	0
58	20240223	174400	1761922630	7930	7930	7930	7930	0
59	20240223	174300	1761922630	7930	7930	7930	7930	0
60	20240223	174200	1761922630	7930	7930	7930	7930	0
61	20240223	174100	1761922630	7930	7930	7930	7930	0
62	20240223	174000	1761922630	7930	7930	7930	7930	4972
63	20240223	173900	1761922630	7930	7930	7930	7930	0
64	20240223	173800	1761922630	7930	7930	7930	7930	0
65	20240223	173700	1761922630	7930	7930	7930	7930	0
66	20240223	173600	1761922630	7930	7930	7930	7930	0
67	20240223	173500	1761922630	7930	7930	7930	7930	0
68	20240223	173400	1761922630	7930	7930	7930	7930	0
69	20240223	173300	1761922630	7930	7930	7930	7930	0
70	20240223	173200	1761922630	7930	7930	7930	7930	0
71	20240223	173100	1761922630	7930	7930	7930	7930	0
72	20240223	173000	1761922630	7930	7930	7930	7930	0
73	20240223	172900	1761922630	7930	7930	7930	7930	0
74	20240223	172800	1761922630	7930	7930	7930	7930	0
75	20240223	172700	1761922630	7930	7930	7930	7930	0
76	20240223	172600	1761922630	7930	7930	7930	7930	0
77	20240223	172500	1761922630	7930	7930	7930	7930	0
78	20240223	172400	1761922630	7930	7930	7930	7930	0
79	20240223	172300	1761922630	7930	7930	7930	7930	0
80	20240223	172200	1761922630	7930	7930	7930	7930	0
81	20240223	172100	1761922630	7930	7930	7930	7930	0
82	20240223	172000	1761922630	7930	7930	7930	7930	0
83	20240223	171900	1761922630	7930	7930	7930	7930	0
84	20240223	171800	1761922630	7930	7930	7930	7930	0
85	20240223	171700	1761922630	7930	7930	7930	7930	0
86	20240223	171600	1761922630	7930	7930	7930	7930	0
87	20240223	171500	1761922630	7930	7930	7930	7930	0
88	20240223	171400	1761922630	7930	7930	7930	7930	0
89	20240223	171300	1761922630	7930	7930	7930	7930	0
90	20240223	171200	1761922630	7930	7930	7930	7930	0
91	20240223	171100	1761922630	7930	7930	7930	7930	0
92	20240223	171000	1761922630	7930	7930	7930	7930	4972
93	20240223	170900	1761922630	7930	7930	7930	7930	0
94	20240223	170800	1761922630	7930	7930	7930	7930	0
95	20240223	170700	1761922630	7930	7930	7930	7930	0
96	20240223	170600	1761922630	7930	7930	7930	7930	0
97	20240223	170500	1761922630	7930	7930	7930	7930	0
98	20240223	170400	1761922630	7930	7930	7930	7930	0
99	20240223	170300	1761922630	7930	7930	7930	7930	0
100	20240223	170200	1761922630	7930	7930	7930	7930	0
101	20240223	170100	1761922630	7930	7930	7930	7930	0
102	20240223	170000	1761922630	7930	7930	7930	7930	0
103	20240223	165900	1761922630	7930	7930	7930	7930	0
104	20240223	165800	1761922630	7930	7930	7930	7930	0
105	20240223	165700	1761922630	7930	7930	7930	7930	0
106	20240223	165600	1761922630	7930	7930	7930	7930	0
107	20240223	165500	1761922630	7930	7930	7930	7930	0
108	20240223	165400	1761922630	7930	7930	7930	7930	0
109	20240223	165300	1761922630	7930	7930	7930	7930	0
110	20240223	165200	1761922630	7930	7930	7930	7930	0
111	20240223	165100	1761922630	7930	7930	7930	7930	0
112	20240223	165000	1761922630	7930	7930	7930	7930	0
113	20240223	164900	1761922630	7930	7930	7930	7930	0
114	20240223	164800	1761922630	7930	7930	7930	7930	0
115	20240223	164700	1761922630	7930	7930	7930	7930	0
116	20240223	164600	1761922630	7930	7930	7930	7930	0
117	20240223	164500	1761922630	7930	7930	7930	7930	0
118	20240223	164400	1761922630	7930	7930	7930	7930	0
119	20240223	164300	1761922630	7930	7930	7930	7930	0
120	20240223	164200	1761922630	7930	7930	7930	7930	0
121	20240223	164100	1761922630	7930	7930	7930	7930	0
122	20240223	164000	1761922630	7930	7930	7930	7930	4972
123	20240223	163900	1761922630	7930	7930	7930	7930	0
124	20240223	163800	1761922630	7930	7930	7930	7930	0
125	20240223	163700	1761922630	7930	7930	7930	7930	0
126	20240223	163600	1761922630	7930	7930	7930	7930	0
127	20240223	163500	1761922630	7930	7930	7930	7930	0
128	20240223	163400	1761922630	7930	7930	7930	7930	0
129	20240223	163300	1761922630	7930	7930	7930	7930	0
130	20240223	163200	1761922630	7930	7930	7930	7930	0
131	20240223	163100	1761922630	7930	7930	7930	7930	0
132	20240223	163000	1761922630	7930	7930	7930	7930	0
133	20240223	162900	1761922630	7930	7930	7930	7930	0
134	20240223	162800	1761922630	7930	7930	7930	7930	0
135	20240223	162700	1761922630	7930	7930	7930	7930	0
136	20240223	162600	1761922630	7930	7930	7930	7930	0
137	20240223	162500	1761922630	7930	7930	7930	7930	0
138	20240223	162400	1761922630	7930	7930	7930	7930	0
139	20240223	162300	1761922630	7930	7930	7930	7930	0
140	20240223	162200	1761922630	7930	7930	7930	7930	0
141	20240223	162100	1761922630	7930	7930	7930	7930	0
142	20240223	162000	1761922630	7930	7930	7930	7930	0
143	20240223	161900	1761922630	7930	7930	7930	7930	0
144	20240223	161800	1761922630	7930	7930	7930	7930	0
145	20240223	161700	1761922630	7930	7930	7930	7930	0
146	20240223	161600	1761922630	7930	7930	7930	7930	0
147	20240223	161500	1761922630	7930	7930	7930	7930	0
148	20240223	161400	1761922630	7930	7930	7930	7930	0
149	20240223	161300	1761922630	7930	7930	7930	7930	0
150	20240223	161200	1761922630	7930	7930	7930	7930	0
151	20240223	161100	1761922630	7930	7930	7930	7930	0
152	20240223	161000	1761922630	7930	7930	7930	7930	4972
153	20240223	160900	1761922630	7930	7930	7930	7930	0
154	20240223	160800	1761922630	7930	7930	7930	7930	0
155	20240223	160700	1761922630	7930	7930	7930	7930	0
156	20240223	160600	1761922630	7930	7930	7930	7930	0
157	20240223	160500	1761922630	7930	7930	7930	7930	0
158	20240223	160400	1761922630	7930	7930	7930	7930	0
159	20240223	160300	1761922630	7930	7930	7930	7930	0
160	20240223	160200	1761922630	7930	7930	7930	7930	0
161	20240223	160100	1761922630	7930	7930	7930	7930	0
162	20240223	160000	1761922630	7930	7930	7930	7930	0
163	20240223	155900	1761922630	7930	7930	7930	7930	0
164	20240223	155800	1761922630	7930	7930	7930	7930	0
165	20240223	155700	1761922630	7930	7930	7930	7930	0
166	20240223	155600	1761922630	7930	7930	7930	7930	0
167	20240223	155500	1761922630	7930	7930	7930	7930	0
168	20240223	155400	1761922630	7930	7930	7930	7930	0
169	20240223	155300	1761922630	7930	7930	7930	7930	0
170	20240223	155200	1761922630	7930	7930	7930	7930	0
171	20240223	155100	1761922630	7930	7930	7930	7930	0
172	20240223	155000	1761922630	7930	7930	7930	7930	0
173	20240223	154900	1761922630	7930	7930	7930	7930	0
174	20240223	154800	1761922630	7930	7930	7930	7930	0
175	20240223	154700	1761922630	7930	7930	7930	7930	0
176	20240223	154600	1761922630	7930	7930	7930	7930	0
177	20240223	154500	1761922630	7930	7930	7930	7930	0
178	20240223	154400	1761922630	7930	7930	7930	7930	0
179	20240223	154300	1761922630	7930	7930	7930	7930	0
180	20240223	154200	1761922630	7930	7930	7930	7930	0
181	20240223	154100	1761922630	7930	7930	7930	7930	0
182	20240223	154000	1761922630	7930	7930	7930	7930	4972
183	20240223	153900	1761922630	7930	7930	7930	7930	0
184	20240223	153800	1761922630	7930	7930	7930	7930	0
185	20240223	153700	1761922630	7930	7930	7930	7930	0
186	20240223	153600	1761922630	7930	7930	7930	7930	0
187	20240223	153500	1761922630	7930	7930	7930	7930	0
188	20240223	153400	1761922630	7930	7930	7930	7930	0
189	20240223	153300	1761922630	7930	7930	7930	7930	0
190	20240223	153200	1761922630	7930	7930	7930	7930	0
191	20240223	153100	1761922630	7930	7930	7930	7930	0
192	20240223	153000	1761922630	7930	7930	7930	7930	4972
193	20240223	152900	1722494670	7940	7940	7940	7940	0
194	20240223	152800	1722494670	7940	7940	7940	7940	0
195	20240223	152700	1722494670	7940	7940	7940	7940	0
196	20240223	152600	1722494670	7940	7940	7940	7940	0
197	20240223	152500	1722494670	7940	7940	7940	7940	0
198	20240223	152400	1722494670	7940	7940	7940	7940	0
199	20240223	152300	1722494670	7940	7940	7940	7940	0
200	20240223	152200	1722494670	7940	7940	7940	7940	0
201	20240223	152100	1722494670	7940	7940	7940	7940	0
202	20240223	152000	1722494670	7940	7940	7940	7940	0
203	20240223	151900	1722494670	7940	7940	7950	7940	622
204	20240223	151800	1717551520	7940	7950	7950	7940	2175
205	20240223	151700	1700267400	7950	7940	7950	7940	54
206	20240223	151600	1699838610	7950	7950	7960	7940	3526
207	20240223	151500	1671805200	7950	7950	7960	7950	168
208	20240223	151400	1670469580	7960	7950	7960	7950	300
209	20240223	151300	1668084570	7950	7940	7950	7940	208
210	20240223	151200	1666430980	7950	7950	7950	7950	1831
211	20240223	151100	1651874530	7950	7950	7950	7940	664
212	20240223	151000	1646602010	7950	7950	7950	7940	165
213	20240223	150900	1645291730	7940	7940	7940	7940	1206
214	20240223	150800	1635716090	7940	7940	7950	7940	90
215	20240223	150700	1635001110	7950	7950	7950	7940	549
216	20240223	150600	1630637070	7950	7950	7950	7950	5
217	20240223	150500	1630597320	7950	7940	7950	7940	87
218	20240223	150400	1629906230	7940	7940	7940	7940	841
219	20240223	150300	1623228690	7940	7940	7950	7940	29
220	20240223	150200	1622998330	7940	7940	7940	7940	91
221	20240223	150100	1622275790	7940	7940	7940	7940	7
222	20240223	150000	1622220210	7940	7950	7950	7940	425
223	20240223	145900	1618845670	7950	7940	7950	7940	67
224	20240223	145800	1618313390	7930	7940	7940	7930	974
225	20240223	145700	1610579840	7940	7940	7950	7940	772
226	20240223	145600	1604450150	7940	7940	7940	7940	10
227	20240223	145500	1604370750	7930	7930	7930	7930	1
228	20240223	145400	1604362820	7930	7940	7940	7930	529
229	20240223	145300	1600166600	7940	7950	7950	7930	134
230	20240223	145200	1599102370	7930	7930	7930	7930	0
231	20240223	145100	1599102370	7930	7940	7940	7930	143
232	20240223	145000	1597967770	7940	7940	7940	7940	455
233	20240223	144900	1594355070	7940	7940	7940	7940	0
234	20240223	144800	1594355070	7940	7950	7950	7940	1071
235	20240223	144700	1585850200	7950	7950	7950	7950	2
236	20240223	144600	1585834300	7940	7950	7950	7940	109
237	20240223	144500	1584968450	7950	7940	7950	7940	15
238	20240223	144400	1584849210	7940	7940	7950	7940	275
239	20240223	144300	1582665620	7940	7930	7940	7930	1726
240	20240223	144200	1568976370	7930	7940	7940	7930	345
241	20240223	144100	1566237160	7940	7950	7950	7940	12
242	20240223	144000	1566141850	7940	7940	7950	7940	649
243	20240223	143900	1560988670	7950	7950	7950	7940	3917
244	20240223	143800	1529882000	7950	7950	7960	7950	1458
245	20240223	143700	1518290800	7950	7950	7950	7950	20
246	20240223	143600	1518131800	7950	7960	7960	7950	2215
247	20240223	143500	1500501710	7960	7960	7970	7960	82
248	20240223	143400	1499848980	7970	7970	7970	7970	1507
249	20240223	143300	1487838190	7970	7970	7970	7970	0
250	20240223	143200	1487838190	7970	7970	7970	7970	0
251	20240223	143100	1487838190	7970	7970	7980	7970	6
252	20240223	143000	1487790360	7980	7970	7980	7970	112
253	20240223	142900	1486896610	7970	7970	7980	7970	132
254	20240223	142800	1485844490	7980	7980	7980	7970	68
255	20240223	142700	1485301860	7970	7980	7980	7970	65
256	20240223	142600	1484783170	7980	7990	7990	7980	19
257	20240223	142500	1484631390	7980	7980	7980	7980	10
258	20240223	142400	1484551590	7990	7990	7990	7990	0
259	20240223	142300	1484551590	7990	7970	7990	7970	1373
260	20240223	142200	1473596040	7970	7970	7970	7970	60
261	20240223	142100	1473117840	7970	7970	7970	7970	61
262	20240223	142000	1472631670	7970	7960	7970	7960	209
263	20240223	141900	1470966940	7970	7970	7970	7970	10
264	20240223	141800	1470887240	7970	7970	7970	7970	222
265	20240223	141700	1469117900	7970	7970	7970	7970	130
266	20240223	141600	1468081800	7970	7970	7970	7970	18
267	20240223	141500	1467938340	7970	7980	7980	7970	106
268	20240223	141400	1467093470	7980	7980	7980	7980	2
269	20240223	141300	1467077510	7980	7980	7980	7980	1
270	20240223	141200	1467069530	7980	7970	7980	7970	4
271	20240223	141100	1467037620	7980	7980	7980	7980	48
272	20240223	141000	1466654580	7970	7960	7970	7960	222
273	20240223	140900	1464886350	7950	7960	7960	7950	126
274	20240223	140800	1463884640	7950	7960	7960	7950	683
275	20240223	140700	1458448310	7950	7950	7950	7950	1
276	20240223	140600	1458440360	7950	7950	7950	7950	3
277	20240223	140500	1458416510	7950	7950	7950	7950	1
278	20240223	140400	1458408560	7960	7960	7960	7960	1
279	20240223	140300	1458400600	7950	7950	7950	7950	41
280	20240223	140200	1458074650	7950	7970	7970	7950	219
281	20240223	140100	1456331440	7970	7970	7970	7970	237
282	20240223	140000	1454442550	7980	7980	7980	7980	0
283	20240223	135900	1454442550	7980	7970	7980	7970	44
284	20240223	135800	1454091630	7970	7970	7970	7960	97
285	20240223	135700	1453318550	7970	7970	7970	7970	87
286	20240223	135600	1452625160	7970	7950	7970	7950	901
287	20240223	135500	1445462190	7950	7950	7950	7950	311
288	20240223	135400	1442989740	7950	7960	7960	7950	2287
289	20240223	135300	1424801190	7960	7960	7960	7960	483
290	20240223	135200	1420956510	7960	7960	7970	7960	18
291	20240223	135100	1420813160	7970	7970	7970	7970	2
292	20240223	135000	1420797220	7970	7970	7970	7970	43
293	20240223	134900	1420454510	7970	7980	7980	7970	228
294	20240223	134800	1418636240	7970	7970	7980	7970	144
295	20240223	134700	1417487700	7990	7980	7990	7980	97
296	20240223	134600	1416713630	7980	7980	7980	7980	223
297	20240223	134500	1414934090	7970	7970	7970	7970	1
298	20240223	134400	1414926120	7980	7980	7980	7980	121
299	20240223	134300	1413960540	7980	7980	7980	7980	17
300	20240223	134200	1413824880	7980	7960	7980	7960	121
301	20240223	134100	1412859320	7950	7950	7950	7950	0
302	20240223	134000	1412859320	7950	7950	7950	7950	101
303	20240223	133900	1412056370	7950	7980	7980	7950	2
304	20240223	133800	1412040440	7950	7950	7950	7950	103
305	20240223	133700	1411221590	7950	7970	7970	7950	200
306	20240223	133600	1409630170	7990	7980	7990	7980	11
307	20240223	133500	1409542380	7980	7980	7980	7980	31
308	20240223	133400	1409295000	7980	7960	7980	7950	8346
309	20240223	133300	1342908550	7960	7960	7960	7960	250
310	20240223	133200	1340918550	7960	7960	7960	7960	637
311	20240223	133100	1335848030	7960	7970	7970	7960	219
312	20240223	133000	1334104780	7970	7970	7970	7970	621
313	20240223	132900	1329155410	7970	7970	7970	7970	5
314	20240223	132800	1329115560	7980	7980	7980	7980	153
315	20240223	132700	1327894620	7980	7990	7990	7980	87
316	20240223	132600	1327200160	7980	7980	7980	7980	22
317	20240223	132500	1327024600	7980	7980	7990	7980	111
318	20240223	132400	1326138320	7980	7980	7980	7980	270
319	20240223	132300	1323983720	7980	7970	7980	7970	307
320	20240223	132200	1321536610	7970	7970	7970	7970	93
321	20240223	132100	1320795400	7970	7970	7970	7970	37
322	20240223	132000	1320500510	7970	7970	7970	7970	14
323	20240223	131900	1320388930	7960	7960	7960	7960	160
324	20240223	131800	1319115330	7970	7970	7970	7970	14
325	20240223	131700	1319003750	7970	7960	7970	7950	1058
326	20240223	131600	1310589800	7960	7960	7960	7960	41
327	20240223	131500	1310263440	7960	7960	7960	7960	0
328	20240223	131400	1310263440	7960	7960	7960	7960	84
329	20240223	131300	1309594800	7950	7950	7950	7950	203
330	20240223	131200	1307980950	7960	7960	7960	7950	749
331	20240223	131100	1302025920	7960	7960	7960	7960	11
332	20240223	131000	1301938360	7960	7960	7960	7960	10
333	20240223	130900	1301858760	7970	7950	7970	7950	11
334	20240223	130800	1301771110	7970	7970	7970	7970	0
335	20240223	130700	1301771110	7970	7950	7970	7940	64
336	20240223	130600	1301262710	7940	7960	7960	7940	68
337	20240223	130500	1300722230	7940	7960	7960	7940	2367
338	20240223	130400	1281911840	7960	7960	7960	7960	21
339	20240223	130300	1281744680	7960	7960	7970	7960	45
340	20240223	130200	1281386420	7960	7980	7980	7960	111
341	20240223	130100	1280502140	7970	7970	7970	7970	78
342	20240223	130000	1279880480	7970	7970	7970	7970	20
343	20240223	125900	1279721080	7970	7970	7970	7970	5
344	20240223	125800	1279681230	7970	7950	7970	7950	638
345	20240223	125700	1274598910	7950	7950	7970	7950	100
346	20240223	125600	1273803810	7950	7970	7970	7950	132
347	20240223	125500	1272753270	7980	7970	7980	7960	146
348	20240223	125400	1271590410	7980	7980	7980	7980	6
349	20240223	125300	1271542530	7980	7980	7980	7980	9
350	20240223	125200	1271470710	7990	7990	7990	7990	10
351	20240223	125100	1271390810	7990	7980	7990	7980	283
352	20240223	125000	1269130000	7990	7970	7990	7940	1168
353	20240223	124900	1259829360	7990	7960	7990	7940	5147
354	20240223	124800	1218928710	7960	7960	7970	7960	57
355	20240223	124700	1218474950	7960	7960	7960	7950	1077
356	20240223	124600	1209908840	7960	7960	7960	7960	331
357	20240223	124500	1207274080	7960	7960	7960	7960	5
358	20240223	124400	1207234280	7960	7960	7960	7960	25
359	20240223	124300	1207035280	7960	7970	7970	7960	3020
360	20240223	124200	1182985280	7970	7970	7990	7970	132
361	20240223	124100	1181932840	7970	7970	7970	7970	1139
362	20240223	124000	1172855010	7980	7980	7980	7980	2
363	20240223	123900	1172839050	7970	7980	7990	7970	183
364	20240223	123800	1171378770	7970	7970	7970	7970	111
365	20240223	123700	1170494100	7990	7970	7990	7960	1040
366	20240223	123600	1162213490	7990	7980	7990	7960	488
367	20240223	123500	1158325760	7980	7970	7980	7960	2340
368	20240223	123400	1139689350	7980	7980	7980	7980	141
369	20240223	123300	1138564170	7980	7970	7980	7970	91
370	20240223	123200	1137838890	7970	7980	7980	7970	1010
371	20240223	123100	1129789090	7980	7970	7980	7970	467
372	20240223	123000	1126067000	7980	7970	7980	7970	2246
373	20240223	122900	1108165630	7970	7970	7970	7970	1
374	20240223	122800	1108157660	7980	7980	7980	7980	329
375	20240223	122700	1105532240	7980	7990	7990	7980	549
376	20240223	122600	1101150950	7990	7990	7990	7990	10
377	20240223	122500	1101071050	7980	7990	7990	7980	91
378	20240223	122400	1100344860	7990	7980	7990	7980	2349
379	20240223	122300	1081599690	7990	7990	7990	7990	160
380	20240223	122200	1080321290	7990	7990	7990	7990	7
381	20240223	122100	1080265360	7980	7990	7990	7980	75
382	20240223	122000	1079666620	7990	7980	7990	7980	52
383	20240223	121900	1079251650	7990	7980	7990	7980	464
384	20240223	121800	1075548290	7990	7990	7990	7990	19
385	20240223	121700	1075396480	7990	7980	7990	7980	2
386	20240223	121600	1075380510	7990	7990	7990	7990	220
387	20240223	121500	1073622710	7990	7990	7990	7990	1
388	20240223	121400	1073614720	7980	7980	7980	7980	333
389	20240223	121300	1070957380	7980	8000	8000	7980	356
390	20240223	121200	1068112980	8000	8010	8010	8000	627
391	20240223	121100	1063096590	8010	8010	8010	8010	1
392	20240223	121000	1063088580	8000	8000	8000	8000	2
393	20240223	120900	1063072580	8000	8000	8000	8000	2
394	20240223	120800	1063056580	8000	8000	8000	8000	29
395	20240223	120700	1062824580	8010	8010	8010	8010	0
396	20240223	120600	1062824580	8010	8010	8010	8010	1
397	20240223	120500	1062816570	8010	8010	8010	8010	50
398	20240223	120400	1062416070	8000	8010	8010	8000	150
399	20240223	120300	1061215970	8000	8010	8010	8000	921
400	20240223	120200	1053845470	8010	8010	8010	8010	318
401	20240223	120100	1051298290	8000	8000	8000	8000	181
402	20240223	120000	1049850290	8000	8000	8000	8000	13
403	20240223	115900	1049746290	8000	8000	8000	8000	197
404	20240223	115800	1048170290	8000	8000	8000	8000	0
405	20240223	115700	1048170290	8000	8000	8000	8000	605
406	20240223	115600	1043330290	8000	8000	8000	8000	11
407	20240223	115500	1043242290	8000	8010	8010	8000	2
408	20240223	115400	1043226280	8000	8000	8000	8000	154
409	20240223	115300	1041994280	8010	8010	8010	8010	20
410	20240223	115200	1041834080	8010	8000	8010	8000	358
411	20240223	115100	1038968500	8010	8010	8010	8010	87
412	20240223	115000	1038271630	8000	8000	8000	8000	203
413	20240223	114900	1036647630	8000	8010	8010	8000	127
414	20240223	114800	1035630370	8000	8000	8000	8000	80
415	20240223	114700	1034990370	8000	8000	8000	8000	50
416	20240223	114600	1034590370	8000	8000	8000	8000	564
417	20240223	114500	1030078370	8000	7980	8000	7980	556
418	20240223	114400	1025630490	7980	7980	7980	7980	0
419	20240223	114300	1025630490	7980	8000	8000	7980	151
420	20240223	114200	1024425490	7980	7980	7980	7980	0
421	20240223	114100	1024425490	7980	7970	8000	7970	442
422	20240223	114000	1020901790	7970	7980	7980	7970	1468
423	20240223	113900	1009189150	7980	7980	7980	7980	948
424	20240223	113800	1001624110	7980	7980	7980	7980	2
425	20240223	113700	1001608150	7980	7980	7980	7980	0
426	20240223	113600	1001608150	7980	7980	7980	7970	207
427	20240223	113500	999956440	7980	7980	7980	7980	88
428	20240223	113400	999254200	7980	7980	7990	7980	222
429	20240223	113300	997482320	7980	7980	7980	7980	281
430	20240223	113200	995239940	7980	7980	7980	7980	184
431	20240223	113100	993771620	7980	7980	7980	7970	13
432	20240223	113000	993667890	7980	7980	7980	7970	26
433	20240223	112900	993460440	7980	7980	7980	7970	3
434	20240223	112800	993436510	7970	7970	7970	7970	20
435	20240223	112700	993277110	7970	7970	7970	7970	15
436	20240223	112600	993157560	7970	7970	7970	7970	1
437	20240223	112500	993149590	7970	7970	7980	7970	70
438	20240223	112400	992591320	7970	7970	7970	7970	5
439	20240223	112300	992551470	7980	7980	7980	7980	3
440	20240223	112200	992527530	7980	7960	7980	7950	481
441	20240223	112100	988703540	7950	7960	7980	7950	1199
442	20240223	112000	979170990	7950	7950	7950	7950	0
443	20240223	111900	979170990	7950	7950	7950	7950	91
444	20240223	111800	978447540	7950	7970	7970	7950	322
445	20240223	111700	975885210	7960	7960	7960	7960	141
446	20240223	111600	974762850	7950	7980	7980	7950	5429
447	20240223	111500	931564980	7980	7980	7980	7970	194
448	20240223	111400	930018160	7980	8000	8000	7980	136
449	20240223	111300	928932460	7980	7980	7990	7980	690
450	20240223	111200	923421270	7980	7990	7990	7980	568
451	20240223	111100	918888450	7990	7990	7990	7990	132
452	20240223	111000	917833770	7990	7990	8000	7990	252
453	20240223	110900	915820280	8000	7990	8000	7990	86
454	20240223	110800	915133130	7990	7990	7990	7990	30
455	20240223	110700	914893430	7990	7990	7990	7980	1911
456	20240223	110600	899626820	8000	8000	8000	8000	7
457	20240223	110500	899570820	8000	8000	8000	8000	0
458	20240223	110400	899570820	8000	7990	8000	7990	367
459	20240223	110300	896636780	8000	8000	8000	7990	69
460	20240223	110200	896085390	8000	8000	8000	8000	383
461	20240223	110100	893021390	8010	8010	8020	8000	3412
462	20240223	110000	865705630	8010	8010	8020	8010	132
463	20240223	105900	864648290	8010	8010	8010	8010	2048
464	20240223	105800	848243810	8010	8000	8010	8000	13
465	20240223	105700	848139730	8000	8000	8000	8000	300
466	20240223	105600	845739730	8000	8010	8010	8000	5
467	20240223	105500	845699700	8010	8010	8010	8010	104
468	20240223	105400	844866660	8010	8020	8020	8010	556
469	20240223	105300	840413090	8020	8020	8020	8020	1
470	20240223	105200	840405070	8010	8010	8020	8010	106
471	20240223	105100	839556000	8010	8010	8010	8010	359
472	20240223	105000	836680410	8010	8010	8020	8010	203
473	20240223	104900	835052370	8020	8020	8020	8020	725
474	20240223	104800	829237870	8020	8010	8020	8010	31
475	20240223	104700	828989550	8010	8020	8020	8010	107
476	20240223	104600	828131480	8020	8020	8020	8020	1413
477	20240223	104500	816799220	8020	8020	8020	8020	57
478	20240223	104400	816342080	8020	8020	8020	8020	119
479	20240223	104300	815387700	8020	8020	8030	8020	729
480	20240223	104200	809541100	8010	8000	8010	8000	2330
481	20240223	104100	790897070	8000	8000	8000	8000	1
482	20240223	104000	790889070	7990	8000	8000	7990	150
483	20240223	103900	789690540	7990	8000	8000	7990	63
484	20240223	103800	789186660	8000	8000	8000	8000	372
485	20240223	103700	786210660	7990	7990	7990	7990	0
486	20240223	103600	786210660	7990	8000	8000	7990	292
487	20240223	103500	783875670	8000	8000	8000	8000	86
488	20240223	103400	783187670	8000	8000	8000	8000	1362
489	20240223	103300	772291670	8000	8000	8000	7990	647
490	20240223	103200	767115910	8000	7990	8000	7990	9
491	20240223	103100	767043920	7990	7990	7990	7990	372
492	20240223	103000	764071640	7990	7990	7990	7990	61
493	20240223	102900	763584250	7990	8000	8000	7990	147
494	20240223	102800	762408300	8000	8000	8000	7990	360
495	20240223	102700	759531290	8000	7990	8000	7990	6
496	20240223	102600	759483330	8000	8000	8000	8000	315
497	20240223	102500	756963330	8000	7980	8000	7980	659
498	20240223	102400	751698310	7980	7970	7980	7970	238
499	20240223	102300	749800950	7970	7970	7970	7970	0
500	20240223	102200	749800950	7970	7960	7980	7960	691
501	20240223	102100	744294330	7960	7960	7960	7960	73
502	20240223	102000	743713250	7950	7960	7960	7950	458
503	20240223	101900	740069810	7960	7970	7970	7960	162
504	20240223	101800	738779690	7970	7970	7970	7960	2523
505	20240223	101700	718694240	7970	7970	7970	7970	451
506	20240223	101600	715099770	7970	7970	7970	7960	343
507	20240223	101500	712366860	7970	7980	7980	7970	88
508	20240223	101400	711665300	7970	7970	7970	7970	167
509	20240223	101300	710334310	7960	7960	7960	7960	0
510	20240223	101200	710334310	7960	7960	7960	7960	387
511	20240223	101100	707253790	7970	7970	7970	7960	1120
512	20240223	101000	698332760	7970	7970	7970	7970	19
513	20240223	100900	698181330	7970	7960	7980	7960	446
514	20240223	100800	694626720	7960	7960	7960	7960	62
515	20240223	100700	694133200	7960	7960	7960	7960	172
516	20240223	100600	692764080	7950	7950	7960	7950	804
517	20240223	100500	686366980	7950	7960	7960	7950	401
518	20240223	100400	683175430	7960	7960	7960	7950	285
519	20240223	100300	680909590	7960	7940	7960	7930	4033
520	20240223	100200	648869350	7940	7940	7940	7940	307
521	20240223	100100	646431770	7950	7940	7950	7930	386
522	20240223	100000	643369250	7950	7940	7950	7940	1568
523	20240223	095900	630917060	7940	7940	7950	7940	3133
524	20240223	095800	606039810	7950	7950	7950	7950	129
525	20240223	095700	605014260	7950	7950	7950	7950	6715
526	20240223	095600	551630010	7950	7960	7960	7950	2374
527	20240223	095500	532735410	7970	7960	7970	7960	213
528	20240223	095400	531038810	7970	7970	7970	7970	81
529	20240223	095300	530393240	7970	7970	7970	7960	227
530	20240223	095200	528584440	7970	7970	7970	7960	571
531	20240223	095100	524036570	7970	7970	7970	7970	130
532	20240223	095000	523000470	7970	7960	7970	7960	1621
533	20240223	094900	510086850	7950	7960	7960	7950	1014
534	20240223	094800	502015540	7960	7960	7960	7950	458
535	20240223	094700	498370860	7960	7960	7960	7960	181
536	20240223	094600	496930100	7960	7970	7970	7950	3823
537	20240223	094500	466499970	7970	7970	7970	7960	234
538	20240223	094400	464635990	7970	7970	7970	7960	417
539	20240223	094300	461313700	7970	7970	7970	7960	662
540	20240223	094200	456041280	7970	7970	7970	7960	1291
541	20240223	094100	445757210	7980	7980	7980	7970	133
542	20240223	094000	444697070	7980	7980	7980	7980	1154
543	20240223	093900	435488150	7970	7970	7990	7970	1527
544	20240223	093800	423296450	7970	7960	7970	7960	340
545	20240223	093700	420589830	7960	7990	7990	7950	527
546	20240223	093600	416397200	7990	7960	7990	7950	580
547	20240223	093500	411780990	7960	7960	7960	7950	849
548	20240223	093400	405024210	7960	7980	8000	7960	2274
549	20240223	093300	386913960	7980	7990	7990	7980	741
550	20240223	093200	380994390	7990	7990	7990	7960	3476
551	20240223	093100	353296330	7980	7990	7990	7980	550
552	20240223	093000	348905630	7990	8000	8000	7980	188
553	20240223	092900	347403630	8000	8000	8000	7990	800
554	20240223	092800	341011240	7990	8000	8000	7990	356
555	20240223	092700	338163600	7980	8000	8000	7980	207
556	20240223	092600	336511600	7980	8000	8000	7980	1305
557	20240223	092500	326080990	8000	7990	8000	7990	56
558	20240223	092400	325633540	7990	7990	7990	7980	869
559	20240223	092300	318690240	7990	7990	7990	7990	129
560	20240223	092200	317659530	7990	8000	8000	7990	176
561	20240223	092100	316253120	7990	7970	7990	7960	2798
562	20240223	092000	293936260	7970	7970	7970	7960	1881
563	20240223	091900	278954080	7970	7970	7980	7970	2071
564	20240223	091800	262443520	7980	7980	7980	7980	126
565	20240223	091700	261438040	7970	7980	7990	7960	2201
566	20240223	091600	243894880	7980	7980	7990	7980	755
567	20240223	091500	237869750	7980	7980	8000	7980	569
568	20240223	091400	233323980	7980	8000	8000	7980	1330
569	20240223	091300	222695130	8000	8000	8000	8000	393
570	20240223	091200	219551130	8000	7980	8000	7980	655
571	20240223	091100	214318670	7990	7990	8000	7980	848
572	20240223	091000	207549180	7990	7970	8000	7970	2984
573	20240223	090900	183723350	7980	8000	8000	7980	2214
574	20240223	090800	166045900	8000	8010	8010	8000	3356
575	20240223	090700	139182230	8020	8030	8030	8010	467
576	20240223	090600	135438510	8030	8020	8030	8010	1353
577	20240223	090500	124587140	8030	8030	8030	8020	767
578	20240223	090400	118435780	8020	8030	8030	8020	2165
579	20240223	090300	101064040	8020	8030	8030	8010	2381
580	20240223	090200	81988700	8030	8010	8030	8010	563
581	20240223	090100	77472350	8010	8000	8030	7990	2695
582	20240223	090000	55871900	7990	8100	8100	7990	6957