KissMeData/088280/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195500	220935060	4130	4130	4130	4130	150
3	20240223	195400	220935060	4130	4130	4130	4130	0
4	20240223	195300	220935060	4130	4130	4130	4130	0
5	20240223	195200	220935060	4130	4130	4130	4130	0
6	20240223	195100	220935060	4130	4130	4130	4130	0
7	20240223	195000	220935060	4130	4130	4130	4130	0
8	20240223	194900	220935060	4130	4130	4130	4130	0
9	20240223	194800	220935060	4130	4130	4130	4130	0
10	20240223	194700	220935060	4130	4130	4130	4130	0
11	20240223	194600	220935060	4130	4130	4130	4130	0
12	20240223	194500	220935060	4130	4130	4130	4130	0
13	20240223	194400	220935060	4130	4130	4130	4130	0
14	20240223	194300	220935060	4130	4130	4130	4130	0
15	20240223	194200	220935060	4130	4130	4130	4130	0
16	20240223	194100	220935060	4130	4130	4130	4130	0
17	20240223	194000	220935060	4130	4130	4130	4130	0
18	20240223	193900	220935060	4130	4130	4130	4130	0
19	20240223	193800	220935060	4130	4130	4130	4130	0
20	20240223	193700	220935060	4130	4130	4130	4130	0
21	20240223	193600	220935060	4130	4130	4130	4130	0
22	20240223	193500	220935060	4130	4130	4130	4130	0
23	20240223	193400	220935060	4130	4130	4130	4130	0
24	20240223	193300	220935060	4130	4130	4130	4130	0
25	20240223	193200	220935060	4130	4130	4130	4130	0
26	20240223	193100	220935060	4130	4130	4130	4130	0
27	20240223	193000	220935060	4130	4130	4130	4130	0
28	20240223	192900	220935060	4130	4130	4130	4130	0
29	20240223	192800	220935060	4130	4130	4130	4130	0
30	20240223	192700	220935060	4130	4130	4130	4130	0
31	20240223	192600	220935060	4130	4130	4130	4130	0
32	20240223	192500	220935060	4130	4130	4130	4130	150
33	20240223	192400	220935060	4130	4130	4130	4130	0
34	20240223	192300	220935060	4130	4130	4130	4130	0
35	20240223	192200	220935060	4130	4130	4130	4130	0
36	20240223	192100	220935060	4130	4130	4130	4130	0
37	20240223	192000	220935060	4130	4130	4130	4130	0
38	20240223	191900	220935060	4130	4130	4130	4130	0
39	20240223	191800	220935060	4130	4130	4130	4130	0
40	20240223	191700	220935060	4130	4130	4130	4130	0
41	20240223	191600	220935060	4130	4130	4130	4130	0
42	20240223	191500	220935060	4130	4130	4130	4130	0
43	20240223	191400	220935060	4130	4130	4130	4130	0
44	20240223	191300	220935060	4130	4130	4130	4130	0
45	20240223	191200	220935060	4130	4130	4130	4130	0
46	20240223	191100	220935060	4130	4130	4130	4130	0
47	20240223	191000	220935060	4130	4130	4130	4130	0
48	20240223	190900	220935060	4130	4130	4130	4130	0
49	20240223	190800	220935060	4130	4130	4130	4130	0
50	20240223	190700	220935060	4130	4130	4130	4130	0
51	20240223	190600	220935060	4130	4130	4130	4130	0
52	20240223	190500	220935060	4130	4130	4130	4130	0
53	20240223	190400	220935060	4130	4130	4130	4130	0
54	20240223	190300	220935060	4130	4130	4130	4130	0
55	20240223	190200	220935060	4130	4130	4130	4130	0
56	20240223	190100	220935060	4130	4130	4130	4130	0
57	20240223	190000	220935060	4130	4130	4130	4130	0
58	20240223	185900	220935060	4130	4130	4130	4130	0
59	20240223	185800	220935060	4130	4130	4130	4130	0
60	20240223	185700	220935060	4130	4130	4130	4130	0
61	20240223	185600	220935060	4130	4130	4130	4130	0
62	20240223	185500	220935060	4130	4130	4130	4130	150
63	20240223	185400	220935060	4130	4130	4130	4130	0
64	20240223	185300	220935060	4130	4130	4130	4130	0
65	20240223	185200	220935060	4130	4130	4130	4130	0
66	20240223	185100	220935060	4130	4130	4130	4130	0
67	20240223	185000	220935060	4130	4130	4130	4130	0
68	20240223	184900	220935060	4130	4130	4130	4130	0
69	20240223	184800	220935060	4130	4130	4130	4130	0
70	20240223	184700	220935060	4130	4130	4130	4130	0
71	20240223	184600	220935060	4130	4130	4130	4130	0
72	20240223	184500	220935060	4130	4130	4130	4130	0
73	20240223	184400	220935060	4130	4130	4130	4130	0
74	20240223	184300	220935060	4130	4130	4130	4130	0
75	20240223	184200	220935060	4130	4130	4130	4130	0
76	20240223	184100	220935060	4130	4130	4130	4130	0
77	20240223	184000	220935060	4130	4130	4130	4130	0
78	20240223	183900	220935060	4130	4130	4130	4130	0
79	20240223	183800	220935060	4130	4130	4130	4130	0
80	20240223	183700	220935060	4130	4130	4130	4130	0
81	20240223	183600	220935060	4130	4130	4130	4130	0
82	20240223	183500	220935060	4130	4130	4130	4130	0
83	20240223	183400	220935060	4130	4130	4130	4130	0
84	20240223	183300	220935060	4130	4130	4130	4130	0
85	20240223	183200	220935060	4130	4130	4130	4130	0
86	20240223	183100	220935060	4130	4130	4130	4130	0
87	20240223	183000	220935060	4130	4130	4130	4130	0
88	20240223	182900	220935060	4130	4130	4130	4130	0
89	20240223	182800	220935060	4130	4130	4130	4130	0
90	20240223	182700	220935060	4130	4130	4130	4130	0
91	20240223	182600	220935060	4130	4130	4130	4130	0
92	20240223	182500	220935060	4130	4130	4130	4130	150
93	20240223	182400	220935060	4130	4130	4130	4130	0
94	20240223	182300	220935060	4130	4130	4130	4130	0
95	20240223	182200	220935060	4130	4130	4130	4130	0
96	20240223	182100	220935060	4130	4130	4130	4130	0
97	20240223	182000	220935060	4130	4130	4130	4130	0
98	20240223	181900	220935060	4130	4130	4130	4130	0
99	20240223	181800	220935060	4130	4130	4130	4130	0
100	20240223	181700	220935060	4130	4130	4130	4130	0
101	20240223	181600	220935060	4130	4130	4130	4130	0
102	20240223	181500	220935060	4130	4130	4130	4130	0
103	20240223	181400	220935060	4130	4130	4130	4130	0
104	20240223	181300	220935060	4130	4130	4130	4130	0
105	20240223	181200	220935060	4130	4130	4130	4130	0
106	20240223	181100	220935060	4130	4130	4130	4130	0
107	20240223	181000	220935060	4130	4130	4130	4130	0
108	20240223	180900	220935060	4130	4130	4130	4130	0
109	20240223	180800	220935060	4130	4130	4130	4130	0
110	20240223	180700	220935060	4130	4130	4130	4130	0
111	20240223	180600	220935060	4130	4130	4130	4130	0
112	20240223	180500	220935060	4130	4130	4130	4130	0
113	20240223	180400	220935060	4130	4130	4130	4130	0
114	20240223	180300	220935060	4130	4130	4130	4130	0
115	20240223	180200	220935060	4130	4130	4130	4130	0
116	20240223	180100	220935060	4130	4130	4130	4130	0
117	20240223	180000	220935060	4130	4130	4130	4130	0
118	20240223	175900	220935060	4130	4130	4130	4130	0
119	20240223	175800	220935060	4130	4130	4130	4130	0
120	20240223	175700	220935060	4130	4130	4130	4130	0
121	20240223	175600	220935060	4130	4130	4130	4130	0
122	20240223	175500	220935060	4130	4130	4130	4130	150
123	20240223	175400	220935060	4130	4130	4130	4130	0
124	20240223	175300	220935060	4130	4130	4130	4130	0
125	20240223	175200	220935060	4130	4130	4130	4130	0
126	20240223	175100	220935060	4130	4130	4130	4130	0
127	20240223	175000	220935060	4130	4130	4130	4130	0
128	20240223	174900	220935060	4130	4130	4130	4130	0
129	20240223	174800	220935060	4130	4130	4130	4130	0
130	20240223	174700	220935060	4130	4130	4130	4130	0
131	20240223	174600	220935060	4130	4130	4130	4130	0
132	20240223	174500	220935060	4130	4130	4130	4130	0
133	20240223	174400	220935060	4130	4130	4130	4130	0
134	20240223	174300	220935060	4130	4130	4130	4130	0
135	20240223	174200	220935060	4130	4130	4130	4130	0
136	20240223	174100	220935060	4130	4130	4130	4130	0
137	20240223	174000	220935060	4130	4130	4130	4130	0
138	20240223	173900	220935060	4130	4130	4130	4130	0
139	20240223	173800	220935060	4130	4130	4130	4130	0
140	20240223	173700	220935060	4130	4130	4130	4130	0
141	20240223	173600	220935060	4130	4130	4130	4130	0
142	20240223	173500	220935060	4130	4130	4130	4130	0
143	20240223	173400	220935060	4130	4130	4130	4130	0
144	20240223	173300	220935060	4130	4130	4130	4130	0
145	20240223	173200	220935060	4130	4130	4130	4130	0
146	20240223	173100	220935060	4130	4130	4130	4130	0
147	20240223	173000	220935060	4130	4130	4130	4130	0
148	20240223	172900	220935060	4130	4130	4130	4130	0
149	20240223	172800	220935060	4130	4130	4130	4130	0
150	20240223	172700	220935060	4130	4130	4130	4130	0
151	20240223	172600	220935060	4130	4130	4130	4130	0
152	20240223	172500	220935060	4130	4130	4130	4130	150
153	20240223	172400	220935060	4130	4130	4130	4130	0
154	20240223	172300	220935060	4130	4130	4130	4130	0
155	20240223	172200	220935060	4130	4130	4130	4130	0
156	20240223	172100	220935060	4130	4130	4130	4130	0
157	20240223	172000	220935060	4130	4130	4130	4130	0
158	20240223	171900	220935060	4130	4130	4130	4130	0
159	20240223	171800	220935060	4130	4130	4130	4130	0
160	20240223	171700	220935060	4130	4130	4130	4130	0
161	20240223	171600	220935060	4130	4130	4130	4130	0
162	20240223	171500	220935060	4130	4130	4130	4130	0
163	20240223	171400	220935060	4130	4130	4130	4130	0
164	20240223	171300	220935060	4130	4130	4130	4130	0
165	20240223	171200	220935060	4130	4130	4130	4130	0
166	20240223	171100	220935060	4130	4130	4130	4130	0
167	20240223	171000	220935060	4130	4130	4130	4130	0
168	20240223	170900	220935060	4130	4130	4130	4130	0
169	20240223	170800	220935060	4130	4130	4130	4130	0
170	20240223	170700	220935060	4130	4130	4130	4130	0
171	20240223	170600	220935060	4130	4130	4130	4130	0
172	20240223	170500	220935060	4130	4130	4130	4130	0
173	20240223	170400	220935060	4130	4130	4130	4130	0
174	20240223	170300	220935060	4130	4130	4130	4130	0
175	20240223	170200	220935060	4130	4130	4130	4130	0
176	20240223	170100	220935060	4130	4130	4130	4130	0
177	20240223	170000	220935060	4130	4130	4130	4130	0
178	20240223	165900	220935060	4130	4130	4130	4130	0
179	20240223	165800	220935060	4130	4130	4130	4130	0
180	20240223	165700	220935060	4130	4130	4130	4130	0
181	20240223	165600	220935060	4130	4130	4130	4130	0
182	20240223	165500	220935060	4130	4130	4130	4130	150
183	20240223	165400	220935060	4130	4130	4130	4130	0
184	20240223	165300	220935060	4130	4130	4130	4130	0
185	20240223	165200	220935060	4130	4130	4130	4130	0
186	20240223	165100	220935060	4130	4130	4130	4130	0
187	20240223	165000	220935060	4130	4130	4130	4130	0
188	20240223	164900	220935060	4130	4130	4130	4130	0
189	20240223	164800	220935060	4130	4130	4130	4130	0
190	20240223	164700	220935060	4130	4130	4130	4130	0
191	20240223	164600	220935060	4130	4130	4130	4130	0
192	20240223	164500	220935060	4130	4130	4130	4130	0
193	20240223	164400	220935060	4130	4130	4130	4130	0
194	20240223	164300	220935060	4130	4130	4130	4130	0
195	20240223	164200	220935060	4130	4130	4130	4130	0
196	20240223	164100	220935060	4130	4130	4130	4130	0
197	20240223	164000	220935060	4130	4130	4130	4130	0
198	20240223	163900	220935060	4130	4130	4130	4130	0
199	20240223	163800	220935060	4130	4130	4130	4130	0
200	20240223	163700	220935060	4130	4130	4130	4130	0
201	20240223	163600	220935060	4130	4130	4130	4130	0
202	20240223	163500	220935060	4130	4130	4130	4130	0
203	20240223	163400	220935060	4130	4130	4130	4130	0
204	20240223	163300	220935060	4130	4130	4130	4130	0
205	20240223	163200	220935060	4130	4130	4130	4130	0
206	20240223	163100	220935060	4130	4130	4130	4130	0
207	20240223	163000	220935060	4130	4130	4130	4130	0
208	20240223	162900	220935060	4130	4130	4130	4130	0
209	20240223	162800	220935060	4130	4130	4130	4130	0
210	20240223	162700	220935060	4130	4130	4130	4130	0
211	20240223	162600	220935060	4130	4130	4130	4130	0
212	20240223	162500	220935060	4130	4130	4130	4130	150
213	20240223	162400	220935060	4130	4130	4130	4130	0
214	20240223	162300	220935060	4130	4130	4130	4130	0
215	20240223	162200	220935060	4130	4130	4130	4130	0
216	20240223	162100	220935060	4130	4130	4130	4130	0
217	20240223	162000	220935060	4130	4130	4130	4130	0
218	20240223	161900	220935060	4130	4130	4130	4130	0
219	20240223	161800	220935060	4130	4130	4130	4130	0
220	20240223	161700	220935060	4130	4130	4130	4130	0
221	20240223	161600	220935060	4130	4130	4130	4130	0
222	20240223	161500	220935060	4130	4130	4130	4130	0
223	20240223	161400	220935060	4130	4130	4130	4130	0
224	20240223	161300	220935060	4130	4130	4130	4130	0
225	20240223	161200	220935060	4130	4130	4130	4130	0
226	20240223	161100	220935060	4130	4130	4130	4130	0
227	20240223	161000	220935060	4130	4130	4130	4130	0
228	20240223	160900	220935060	4130	4130	4130	4130	0
229	20240223	160800	220935060	4130	4130	4130	4130	0
230	20240223	160700	220935060	4130	4130	4130	4130	0
231	20240223	160600	220935060	4130	4130	4130	4130	0
232	20240223	160500	220935060	4130	4130	4130	4130	0
233	20240223	160400	220935060	4130	4130	4130	4130	0
234	20240223	160300	220935060	4130	4130	4130	4130	0
235	20240223	160200	220935060	4130	4130	4130	4130	0
236	20240223	160100	220935060	4130	4130	4130	4130	0
237	20240223	160000	220935060	4130	4130	4130	4130	0
238	20240223	155900	220935060	4130	4130	4130	4130	0
239	20240223	155800	220935060	4130	4130	4130	4130	0
240	20240223	155700	220935060	4130	4130	4130	4130	0
241	20240223	155600	220935060	4130	4130	4130	4130	0
242	20240223	155500	220935060	4130	4130	4130	4130	150
243	20240223	155400	220935060	4130	4130	4130	4130	0
244	20240223	155300	220935060	4130	4130	4130	4130	0
245	20240223	155200	220935060	4130	4130	4130	4130	0
246	20240223	155100	220935060	4130	4130	4130	4130	0
247	20240223	155000	220935060	4130	4130	4130	4130	0
248	20240223	154900	220935060	4130	4130	4130	4130	0
249	20240223	154800	220935060	4130	4130	4130	4130	0
250	20240223	154700	220935060	4130	4130	4130	4130	0
251	20240223	154600	220935060	4130	4130	4130	4130	0
252	20240223	154500	220935060	4130	4130	4130	4130	0
253	20240223	154400	220935060	4130	4130	4130	4130	0
254	20240223	154300	220935060	4130	4130	4130	4130	0
255	20240223	154200	220935060	4130	4130	4130	4130	0
256	20240223	154100	220935060	4130	4130	4130	4130	0
257	20240223	154000	220935060	4130	4130	4130	4130	0
258	20240223	153900	220935060	4130	4130	4130	4130	0
259	20240223	153800	220935060	4130	4130	4130	4130	0
260	20240223	153700	220935060	4130	4130	4130	4130	0
261	20240223	153600	220935060	4130	4130	4130	4130	0
262	20240223	153500	220935060	4130	4130	4130	4130	0
263	20240223	153400	220935060	4130	4130	4130	4130	0
264	20240223	153300	220935060	4130	4130	4130	4130	0
265	20240223	153200	220935060	4130	4130	4130	4130	0
266	20240223	153100	220935060	4130	4130	4130	4130	0
267	20240223	153000	220935060	4130	4130	4130	4130	150
268	20240223	152900	220315560	4105	4105	4105	4105	0
269	20240223	152800	220315560	4105	4105	4105	4105	0
270	20240223	152700	220315560	4105	4105	4105	4105	0
271	20240223	152600	220315560	4105	4105	4105	4105	0
272	20240223	152500	220315560	4105	4105	4105	4105	0
273	20240223	152400	220315560	4105	4105	4105	4105	0
274	20240223	152300	220315560	4105	4105	4105	4105	0
275	20240223	152200	220315560	4105	4105	4105	4105	0
276	20240223	152100	220315560	4105	4105	4105	4105	0
277	20240223	152000	220315560	4105	4105	4105	4105	0
278	20240223	151900	220315560	4105	4130	4130	4105	131
279	20240223	151800	219775305	4130	4105	4130	4105	89
280	20240223	151700	219409935	4105	4105	4130	4105	217
281	20240223	151600	218517770	4130	4130	4130	4130	2
282	20240223	151500	218509510	4130	4130	4130	4130	24
283	20240223	151400	218410390	4105	4135	4135	4105	90
284	20240223	151300	218040445	4125	4125	4125	4125	0
285	20240223	151200	218040445	4125	4120	4125	4120	73
286	20240223	151100	217739395	4110	4110	4110	4105	424
287	20240223	151000	215998195	4110	4110	4110	4105	64
288	20240223	150900	215735260	4105	4110	4110	4105	473
289	20240223	150800	213792325	4120	4120	4120	4110	24
290	20240223	150700	213693465	4120	4105	4120	4105	21
291	20240223	150600	213607170	4120	4120	4120	4120	22
292	20240223	150500	213516530	4120	4120	4120	4120	6
293	20240223	150400	213491810	4120	4120	4120	4120	23
294	20240223	150300	213397050	4105	4120	4120	4105	115
295	20240223	150200	212924660	4120	4120	4120	4120	6
296	20240223	150100	212899940	4135	4135	4135	4135	22
297	20240223	150000	212808970	4105	4110	4110	4105	873
298	20240223	145900	209224595	4135	4135	4135	4110	30
299	20240223	145800	209100720	4135	4110	4135	4110	8
300	20240223	145700	209067690	4135	4135	4135	4135	22
301	20240223	145600	208976720	4135	4110	4135	4110	23
302	20240223	145500	208882015	4135	4135	4135	4135	23
303	20240223	145400	208786910	4135	4135	4135	4135	6
304	20240223	145300	208762100	4135	4110	4135	4110	65
305	20240223	145200	208494575	4105	4135	4135	4105	74
306	20240223	145100	208190420	4135	4135	4135	4135	16
307	20240223	145000	208124260	4135	4135	4135	4135	23
308	20240223	144900	208029155	4135	4135	4135	4135	6
309	20240223	144800	208004345	4135	4140	4140	4110	41
310	20240223	144700	207835205	4140	4140	4140	4140	6
311	20240223	144600	207810365	4140	4140	4140	4140	22
312	20240223	144500	207719285	4110	4110	4110	4110	97
313	20240223	144400	207320615	4110	4145	4145	4110	75
314	20240223	144300	207011705	4145	4145	4145	4145	6
315	20240223	144200	206986835	4145	4115	4145	4115	1401
316	20240223	144100	201221240	4115	4110	4115	4110	31
317	20240223	144000	201093800	4105	4115	4115	4105	80
318	20240223	143900	200765170	4115	4115	4115	4115	20
319	20240223	143800	200682870	4115	4110	4115	4105	510
320	20240223	143700	198586700	4110	4115	4115	4105	32
321	20240223	143600	198455150	4115	4115	4115	4115	7
322	20240223	143500	198426345	4115	4115	4115	4115	21
323	20240223	143400	198339930	4115	4115	4115	4115	6
324	20240223	143300	198315240	4115	4115	4115	4105	55
325	20240223	143200	198089245	4115	4115	4115	4115	0
326	20240223	143100	198089245	4115	4110	4115	4110	229
327	20240223	143000	197147940	4110	4110	4110	4110	6
328	20240223	142900	197123280	4115	4110	4115	4105	156
329	20240223	142800	196481975	4115	4115	4115	4115	184
330	20240223	142700	195724815	4115	4115	4115	4115	226
331	20240223	142600	194794825	4115	4115	4115	4115	6
332	20240223	142500	194770135	4115	4110	4115	4100	1335
333	20240223	142400	189284570	4110	4110	4110	4110	96
334	20240223	142300	188890010	4110	4110	4110	4110	0
335	20240223	142200	188890010	4110	4100	4110	4095	79
336	20240223	142100	188566140	4110	4110	4110	4110	6
337	20240223	142000	188541480	4105	4105	4105	4105	522
338	20240223	141900	186398670	4105	4105	4105	4105	6
339	20240223	141800	186374040	4105	4105	4105	4095	45
340	20240223	141700	186189385	4105	4105	4105	4105	6
341	20240223	141600	186164755	4105	4105	4105	4105	22
342	20240223	141500	186074445	4105	4105	4105	4105	6
343	20240223	141400	186049815	4105	4095	4105	4095	24
344	20240223	141300	185951375	4105	4105	4105	4105	7
345	20240223	141200	185922640	4105	4095	4105	4095	24
346	20240223	141100	185824140	4095	4100	4105	4095	25
347	20240223	141000	185721625	4095	4095	4100	4095	29
348	20240223	140900	185602840	4100	4100	4100	4100	93
349	20240223	140800	185221540	4100	4100	4100	4100	6
350	20240223	140700	185196940	4100	4100	4100	4100	37
351	20240223	140600	185045240	4090	4100	4100	4090	95
352	20240223	140500	184656340	4100	4100	4100	4100	23
353	20240223	140400	184562040	4100	4100	4100	4100	0
354	20240223	140300	184562040	4100	4090	4100	4090	531
355	20240223	140200	182390030	4100	4100	4100	4100	6
356	20240223	140100	182365430	4095	4095	4095	4095	23
357	20240223	140000	182271245	4095	4100	4100	4095	26
358	20240223	135900	182164670	4095	4090	4095	4090	42
359	20240223	135800	181992855	4095	4095	4095	4095	22
360	20240223	135700	181902765	4095	4095	4095	4095	6
361	20240223	135600	181878195	4095	4095	4095	4095	22
362	20240223	135500	181788105	4090	4085	4090	4085	302
363	20240223	135400	180552950	4095	4095	4095	4095	23
364	20240223	135300	180458765	4095	4095	4095	4095	6
365	20240223	135200	180434195	4095	4090	4095	4085	23
366	20240223	135100	180340100	4090	4095	4095	4090	11
367	20240223	135000	180295080	4095	4095	4095	4095	22
368	20240223	134900	180204990	4095	4095	4095	4095	6
369	20240223	134800	180180420	4095	4095	4095	4095	22
370	20240223	134700	180090330	4095	4105	4105	4095	28
371	20240223	134600	179975400	4105	4105	4105	4105	0
372	20240223	134500	179975400	4105	4105	4105	4105	23
373	20240223	134400	179880985	4105	4085	4105	4085	18
374	20240223	134300	179807335	4105	4105	4105	4105	22
375	20240223	134200	179717025	4105	4105	4105	4105	6
376	20240223	134100	179692395	4105	4105	4105	4105	22
377	20240223	134000	179602085	4085	4085	4085	4085	48
378	20240223	133900	179406005	4105	4105	4105	4105	30
379	20240223	133800	179282855	4105	4105	4105	4105	0
380	20240223	133700	179282855	4105	4085	4105	4085	288
381	20240223	133600	178106055	4085	4085	4085	4085	161
382	20240223	133500	177448370	4105	4110	4110	4105	18
383	20240223	133400	177374475	4085	4110	4110	4085	130
384	20240223	133300	176843050	4085	4085	4085	4085	0
385	20240223	133200	176843050	4085	4110	4110	4085	33
386	20240223	133100	176707820	4085	4085	4085	4085	30
387	20240223	133000	176585270	4115	4115	4115	4115	16
388	20240223	132900	176519430	4115	4085	4115	4085	90
389	20240223	132800	176151750	4115	4115	4115	4115	16
390	20240223	132700	176085910	4090	4090	4090	4090	862
391	20240223	132600	172560330	4115	4115	4115	4115	16
392	20240223	132500	172494490	4090	4090	4090	4090	4
393	20240223	132400	172478130	4115	4115	4115	4115	15
394	20240223	132300	172416405	4115	4115	4115	4115	0
395	20240223	132200	172416405	4115	4115	4115	4115	16
396	20240223	132100	172350565	4090	4115	4115	4090	23
397	20240223	132000	172256095	4120	4120	4120	4120	0
398	20240223	131900	172256095	4120	4120	4120	4120	16
399	20240223	131800	172190175	4090	4090	4090	4090	0
400	20240223	131700	172190175	4090	4120	4120	4090	47
401	20240223	131600	171997465	4120	4120	4120	4120	25
402	20240223	131500	171894465	4120	4120	4120	4120	15
403	20240223	131400	171832665	4090	4090	4090	4090	250
404	20240223	131300	170810165	4090	4120	4120	4090	30
405	20240223	131200	170686985	4120	4120	4120	4120	0
406	20240223	131100	170686985	4120	4090	4120	4090	118
407	20240223	131000	170203855	4090	4090	4090	4090	4
408	20240223	130900	170187495	4125	4125	4125	4125	16
409	20240223	130800	170121495	4120	4120	4120	4120	16
410	20240223	130700	170055575	4090	4090	4090	4090	9
411	20240223	130600	170018765	4090	4120	4120	4090	20
412	20240223	130500	169936515	4120	4120	4120	4120	0
413	20240223	130400	169936515	4120	4120	4120	4120	16
414	20240223	130300	169870595	4120	4120	4120	4120	0
415	20240223	130200	169870595	4120	4090	4120	4090	20
416	20240223	130100	169788315	4120	4120	4120	4120	0
417	20240223	130000	169788315	4120	4120	4120	4120	16
418	20240223	125900	169722395	4120	4120	4120	4120	0
419	20240223	125800	169722395	4120	4090	4120	4090	20
420	20240223	125700	169640115	4120	4120	4120	4120	15
421	20240223	125600	169578315	4115	4115	4115	4115	0
422	20240223	125500	169578315	4115	4115	4115	4115	16
423	20240223	125400	169512475	4090	4090	4090	4090	8
424	20240223	125300	169479755	4115	4115	4115	4115	16
425	20240223	125200	169413915	4115	4115	4115	4115	0
426	20240223	125100	169413915	4115	4090	4115	4090	65
427	20240223	125000	169147665	4095	4095	4095	4095	0
428	20240223	124900	169147665	4095	4090	4095	4090	454
429	20240223	124800	167288540	4095	4095	4095	4095	0
430	20240223	124700	167288540	4095	4090	4095	4090	36
431	20240223	124600	167141225	4095	4095	4095	4095	0
432	20240223	124500	167141225	4095	4095	4095	4095	16
433	20240223	124400	167075705	4095	4095	4095	4095	16
434	20240223	124300	167010185	4090	4090	4090	4090	84
435	20240223	124200	166666625	4095	4090	4095	4090	17
436	20240223	124100	166597015	4090	4090	4090	4090	7
437	20240223	124000	166568385	4090	4095	4095	4090	43
438	20240223	123900	166392440	4090	4095	4095	4090	781
439	20240223	123800	163197685	4120	4090	4120	4090	241
440	20240223	123700	162210555	4115	4100	4115	4090	2445
441	20240223	123600	152192920	4160	4105	4160	4090	2003
442	20240223	123500	143961350	4130	4130	4130	4130	12
443	20240223	123400	143911790	4110	4110	4110	4090	1143
444	20240223	123300	139228240	4110	4100	4110	4100	145
445	20240223	123200	138632500	4110	4120	4120	4105	623
446	20240223	123100	136069170	4125	4135	4135	4125	31
447	20240223	123000	135941145	4115	4125	4125	4115	2024
448	20240223	122900	127606155	4150	4145	4150	4145	87
449	20240223	122800	127245530	4125	4130	4130	4125	35
450	20240223	122700	127101135	4145	4145	4145	4145	34
451	20240223	122600	126960205	4145	4145	4145	4145	0
452	20240223	122500	126960205	4145	4145	4145	4145	16
453	20240223	122400	126893885	4145	4125	4145	4125	9
454	20240223	122300	126856680	4145	4145	4145	4145	16
455	20240223	122200	126790360	4145	4145	4145	4145	0
456	20240223	122100	126790360	4145	4145	4145	4145	15
457	20240223	122000	126728185	4125	4125	4125	4125	11
458	20240223	121900	126682810	4145	4145	4145	4145	16
459	20240223	121800	126616490	4140	4140	4140	4140	64
460	20240223	121700	126351530	4140	4125	4140	4125	30
461	20240223	121600	126227405	4140	4140	4140	4140	16
462	20240223	121500	126161165	4145	4145	4145	4145	0
463	20240223	121400	126161165	4145	4145	4145	4145	16
464	20240223	121300	126094845	4125	4125	4125	4125	16
465	20240223	121200	126028845	4145	4145	4145	4145	15
466	20240223	121100	125966670	4125	4125	4125	4125	0
467	20240223	121000	125966670	4125	4150	4150	4125	18
468	20240223	120900	125892020	4130	4145	4150	4130	1197
469	20240223	120800	120927180	4150	4145	4150	4145	116
470	20240223	120700	120445830	4150	4140	4150	4140	100
471	20240223	120600	120031135	4140	4140	4140	4140	16
472	20240223	120500	119964895	4130	4145	4145	4130	56
473	20240223	120400	119733375	4140	4140	4140	4140	5
474	20240223	120300	119712675	4145	4130	4145	4130	275
475	20240223	120200	118576550	4130	4130	4130	4130	0
476	20240223	120100	118576550	4130	4140	4140	4130	22
477	20240223	120000	118485530	4140	4140	4145	4140	18
478	20240223	115900	118411005	4145	4145	4145	4145	16
479	20240223	115800	118344685	4130	4130	4130	4130	4
480	20240223	115700	118328165	4135	4135	4135	4135	16
481	20240223	115600	118262005	4135	4135	4135	4135	0
482	20240223	115500	118262005	4135	4135	4135	4135	15
483	20240223	115400	118199980	4130	4145	4145	4130	36
484	20240223	115300	118051060	4145	4145	4145	4145	0
485	20240223	115200	118051060	4145	4145	4145	4145	16
486	20240223	115100	117984740	4130	4130	4130	4130	1
487	20240223	115000	117980610	4130	4140	4140	4130	33
488	20240223	114900	117844140	4140	4140	4140	4140	12
489	20240223	114800	117794460	4140	4140	4140	4140	16
490	20240223	114700	117728220	4130	4130	4130	4130	67
491	20240223	114600	117451510	4125	4140	4140	4125	51
492	20240223	114500	117240640	4140	4130	4140	4130	109
493	20240223	114400	116790090	4130	4135	4135	4130	28
494	20240223	114300	116674370	4125	4125	4125	4125	15
495	20240223	114200	116612495	4140	4140	4140	4140	16
496	20240223	114100	116546255	4130	4130	4130	4130	78
497	20240223	114000	116224115	4130	4130	4130	4130	0
498	20240223	113900	116224115	4130	4130	4135	4130	116
499	20240223	113800	115744955	4130	4135	4135	4130	8
500	20240223	113700	115711900	4130	4130	4130	4130	154
501	20240223	113600	115075880	4125	4125	4125	4125	3
502	20240223	113500	115063505	4125	4130	4130	4125	64
503	20240223	113400	114799420	4125	4125	4125	4125	0
504	20240223	113300	114799420	4125	4125	4125	4125	13
505	20240223	113200	114745795	4125	4125	4125	4125	4
506	20240223	113100	114729295	4125	4115	4125	4115	131
507	20240223	113000	114190180	4130	4130	4130	4130	0
508	20240223	112900	114190180	4130	4130	4130	4130	16
509	20240223	112800	114124100	4130	4130	4130	4130	15
510	20240223	112700	114062150	4115	4120	4120	4115	455
511	20240223	112600	112188215	4115	4120	4120	4115	992
512	20240223	112500	108106055	4115	4115	4115	4115	0
513	20240223	112400	108106055	4115	4095	4125	4095	24
514	20240223	112300	108007425	4115	4115	4115	4115	0
515	20240223	112200	108007425	4115	4115	4115	4115	16
516	20240223	112100	107941585	4115	4115	4115	4115	0
517	20240223	112000	107941585	4115	4095	4115	4085	242
518	20240223	111900	106951905	4115	4115	4115	4115	0
519	20240223	111800	106951905	4115	4115	4115	4115	15
520	20240223	111700	106890180	4115	4115	4115	4115	0
521	20240223	111600	106890180	4115	4115	4115	4090	51
522	20240223	111500	106681065	4120	4120	4120	4120	16
523	20240223	111400	106615145	4120	4120	4120	4120	0
524	20240223	111300	106615145	4120	4090	4120	4090	58
525	20240223	111200	106377445	4095	4095	4095	4095	247
526	20240223	111100	105365980	4105	4100	4105	4100	1660
527	20240223	111000	98553275	4090	4100	4100	4090	209
528	20240223	110900	97698415	4100	4095	4100	4095	275
529	20240223	110800	96572215	4100	4100	4100	4100	2
530	20240223	110700	96564015	4100	4095	4105	4095	29
531	20240223	110600	96445080	4095	4105	4105	4095	41
532	20240223	110500	96276925	4120	4105	4120	4105	30
533	20240223	110400	96153535	4120	4120	4120	4120	10
534	20240223	110300	96112335	4125	4125	4125	4125	16
535	20240223	110200	96046335	4105	4105	4105	4105	2
536	20240223	110100	96038125	4105	4105	4105	4105	12
537	20240223	110000	95988865	4125	4125	4125	4125	16
538	20240223	105900	95922865	4130	4130	4130	4130	0
539	20240223	105800	95922865	4130	4130	4130	4130	16
540	20240223	105700	95856785	4130	4105	4130	4095	217
541	20240223	105600	94967570	4100	4130	4130	4100	923
542	20240223	105500	91181305	4125	4125	4125	4125	1
543	20240223	105400	91177180	4130	4130	4130	4130	16
544	20240223	105300	91111100	4110	4105	4110	4105	16
545	20240223	105200	91045365	4105	4120	4120	4105	45
546	20240223	105100	90860415	4120	4120	4120	4120	36
547	20240223	105000	90712095	4105	4120	4120	4105	22
548	20240223	104900	90621755	4130	4140	4140	4130	138
549	20240223	104800	90050595	4130	4120	4130	4120	227
550	20240223	104700	89113715	4120	4120	4120	4120	16
551	20240223	104600	89047795	4115	4115	4115	4115	51
552	20240223	104500	88837930	4115	4115	4115	4115	14
553	20240223	104400	88780320	4115	4115	4115	4115	0
554	20240223	104300	88780320	4115	4115	4115	4115	36
555	20240223	104200	88632180	4115	4100	4115	4100	88
556	20240223	104100	88270945	4115	4115	4115	4115	81
557	20240223	104000	87937630	4115	4115	4115	4115	6
558	20240223	103900	87912940	4115	4100	4115	4100	20
559	20240223	103800	87830700	4100	4115	4115	4100	289
560	20240223	103700	86642050	4115	4115	4115	4115	1
561	20240223	103600	86637935	4115	4115	4115	4115	125
562	20240223	103500	86123560	4115	4115	4115	4115	18
563	20240223	103400	86049490	4095	4110	4115	4095	20
564	20240223	103300	85967275	4110	4110	4110	4110	0
565	20240223	103200	85967275	4110	4110	4110	4110	16
566	20240223	103100	85901515	4115	4115	4115	4115	66
567	20240223	103000	85629925	4115	4110	4120	4110	55
568	20240223	102900	85403525	4115	4115	4115	4115	0
569	20240223	102800	85403525	4115	4115	4115	4115	16
570	20240223	102700	85337685	4090	4110	4110	4090	20
571	20240223	102600	85255765	4110	4110	4110	4110	10
572	20240223	102500	85214665	4110	4110	4110	4110	15
573	20240223	102400	85153015	4090	4090	4090	4090	0
574	20240223	102300	85153015	4090	4110	4110	4090	25
575	20240223	102200	85050445	4110	4110	4110	4110	5
576	20240223	102100	85029895	4110	4110	4110	4110	16
577	20240223	102000	84964135	4090	4090	4090	4090	0
578	20240223	101900	84964135	4090	4110	4110	4090	67
579	20240223	101800	84689785	4110	4110	4110	4110	10
580	20240223	101700	84648685	4110	4095	4110	4095	25
581	20240223	101600	84546085	4095	4085	4095	4085	461
582	20240223	101500	82658640	4090	4095	4095	4085	68
583	20240223	101400	82380280	4100	4100	4100	4100	4
584	20240223	101300	82363880	4100	4095	4100	4095	27
585	20240223	101200	82253230	4095	4095	4095	4095	307
586	20240223	101100	80996065	4075	4075	4075	4075	1
587	20240223	101000	80991990	4095	4095	4095	4095	16
588	20240223	100900	80926470	4095	4080	4095	4075	745
589	20240223	100800	77889875	4100	4100	4100	4080	252
590	20240223	100700	76857615	4080	4100	4100	4080	399
591	20240223	100600	75229215	4100	4100	4100	4100	16
592	20240223	100500	75163615	4080	4080	4080	4080	1
593	20240223	100400	75159535	4095	4080	4095	4080	33
594	20240223	100300	75024655	4100	4100	4100	4100	1
595	20240223	100200	75020555	4100	4100	4100	4100	16
596	20240223	100100	74954955	4100	4100	4100	4100	0
597	20240223	100000	74954955	4100	4080	4100	4080	1165
598	20240223	095900	70201435	4080	4100	4100	4080	326
599	20240223	095800	68869485	4090	4090	4090	4090	5
600	20240223	095700	68849035	4090	4090	4090	4090	56
601	20240223	095600	68619995	4105	4105	4105	4105	10
602	20240223	095500	68578945	4090	4090	4095	4090	462
603	20240223	095400	66687110	4090	4090	4090	4090	10
604	20240223	095300	66646210	4090	4090	4090	4085	38
605	20240223	095200	66490830	4090	4090	4090	4090	10
606	20240223	095100	66449930	4095	4100	4100	4095	207
607	20240223	095000	65602225	4100	4095	4100	4095	70
608	20240223	094900	65315500	4090	4095	4095	4090	19
609	20240223	094800	65237730	4095	4095	4095	4095	23
610	20240223	094700	65143545	4095	4095	4095	4095	0
611	20240223	094600	65143545	4095	4095	4095	4095	16
612	20240223	094500	65078025	4090	4090	4090	4090	33
613	20240223	094400	64943055	4090	4090	4090	4090	2
614	20240223	094300	64934875	4090	4090	4090	4090	187
615	20240223	094200	64170045	4090	4085	4090	4085	25
616	20240223	094100	64067840	4085	4085	4085	4085	238
617	20240223	094000	63095610	4085	4085	4085	4085	23
618	20240223	093900	63001655	4085	4080	4085	4075	155
619	20240223	093800	62369850	4080	4075	4080	4075	107
620	20240223	093700	61933740	4075	4075	4075	4075	149
621	20240223	093600	61326565	4080	4075	4080	4075	126
622	20240223	093500	60813035	4080	4080	4080	4075	47
623	20240223	093400	60621300	4080	4075	4080	4075	1070
624	20240223	093300	56260740	4075	4080	4085	4075	2027
625	20240223	093200	47996165	4080	4080	4080	4080	21
626	20240223	093100	47910485	4080	4080	4085	4080	564
627	20240223	093000	45609130	4080	4085	4085	4080	26
628	20240223	092900	45503000	4080	4080	4080	4080	90
629	20240223	092800	45135800	4075	4075	4075	4075	23
630	20240223	092700	45042075	4090	4090	4090	4090	16
631	20240223	092600	44976635	4075	4075	4075	4075	30
632	20240223	092500	44854385	4085	4085	4085	4085	2
633	20240223	092400	44846215	4085	4085	4085	4085	16
634	20240223	092300	44780855	4075	4075	4075	4075	578
635	20240223	092200	42425505	4075	4090	4090	4075	2011
636	20240223	092100	34220140	4090	4090	4090	4090	2
637	20240223	092000	34211960	4090	4090	4090	4090	20
638	20240223	091900	34130160	4080	4090	4090	4080	582
639	20240223	091800	31750500	4090	4095	4095	4090	248
640	20240223	091700	30735980	4100	4110	4110	4100	64
641	20240223	091600	30473385	4110	4110	4110	4110	0
642	20240223	091500	30473385	4110	4110	4110	4100	2267
643	20240223	091400	21162325	4115	4115	4115	4115	925
644	20240223	091300	17355950	4115	4115	4115	4115	200
645	20240223	091200	16532950	4115	4115	4115	4115	3
646	20240223	091100	16520605	4135	4135	4135	4120	830
647	20240223	091000	13100960	4135	4130	4135	4130	538
648	20240223	090900	10878840	4120	4130	4130	4120	401
649	20240223	090800	9226180	4130	4130	4130	4130	82
650	20240223	090700	8887520	4130	4130	4130	4130	63
651	20240223	090600	8627330	4135	4135	4135	4135	24
652	20240223	090500	8528090	4135	4150	4150	4135	159
653	20240223	090400	7870585	4160	4165	4165	4155	455
654	20240223	090300	5978130	4170	4170	4170	4170	0
655	20240223	090200	5978130	4170	4170	4185	4170	542
656	20240223	090100	3717955	4170	4205	4210	4165	642
657	20240223	090000	1026495	4205	4200	4205	4175	245