KissMeData/010470/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185400	344892090	9240	9240	9240	9240	1249
3	20240223	185300	344892090	9240	9240	9240	9240	0
4	20240223	185200	344892090	9240	9240	9240	9240	0
5	20240223	185100	344892090	9240	9240	9240	9240	0
6	20240223	185000	344892090	9240	9240	9240	9240	0
7	20240223	184900	344892090	9240	9240	9240	9240	0
8	20240223	184800	344892090	9240	9240	9240	9240	0
9	20240223	184700	344892090	9240	9240	9240	9240	0
10	20240223	184600	344892090	9240	9240	9240	9240	0
11	20240223	184500	344892090	9240	9240	9240	9240	0
12	20240223	184400	344892090	9240	9240	9240	9240	0
13	20240223	184300	344892090	9240	9240	9240	9240	0
14	20240223	184200	344892090	9240	9240	9240	9240	0
15	20240223	184100	344892090	9240	9240	9240	9240	0
16	20240223	184000	344892090	9240	9240	9240	9240	0
17	20240223	183900	344892090	9240	9240	9240	9240	0
18	20240223	183800	344892090	9240	9240	9240	9240	0
19	20240223	183700	344892090	9240	9240	9240	9240	0
20	20240223	183600	344892090	9240	9240	9240	9240	0
21	20240223	183500	344892090	9240	9240	9240	9240	0
22	20240223	183400	344892090	9240	9240	9240	9240	0
23	20240223	183300	344892090	9240	9240	9240	9240	0
24	20240223	183200	344892090	9240	9240	9240	9240	0
25	20240223	183100	344892090	9240	9240	9240	9240	0
26	20240223	183000	344892090	9240	9240	9240	9240	0
27	20240223	182900	344892090	9240	9240	9240	9240	0
28	20240223	182800	344892090	9240	9240	9240	9240	0
29	20240223	182700	344892090	9240	9240	9240	9240	0
30	20240223	182600	344892090	9240	9240	9240	9240	0
31	20240223	182500	344892090	9240	9240	9240	9240	0
32	20240223	182400	344892090	9240	9240	9240	9240	1249
33	20240223	182300	344892090	9240	9240	9240	9240	0
34	20240223	182200	344892090	9240	9240	9240	9240	0
35	20240223	182100	344892090	9240	9240	9240	9240	0
36	20240223	182000	344892090	9240	9240	9240	9240	0
37	20240223	181900	344892090	9240	9240	9240	9240	0
38	20240223	181800	344892090	9240	9240	9240	9240	0
39	20240223	181700	344892090	9240	9240	9240	9240	0
40	20240223	181600	344892090	9240	9240	9240	9240	0
41	20240223	181500	344892090	9240	9240	9240	9240	0
42	20240223	181400	344892090	9240	9240	9240	9240	0
43	20240223	181300	344892090	9240	9240	9240	9240	0
44	20240223	181200	344892090	9240	9240	9240	9240	0
45	20240223	181100	344892090	9240	9240	9240	9240	0
46	20240223	181000	344892090	9240	9240	9240	9240	0
47	20240223	180900	344892090	9240	9240	9240	9240	0
48	20240223	180800	344892090	9240	9240	9240	9240	0
49	20240223	180700	344892090	9240	9240	9240	9240	0
50	20240223	180600	344892090	9240	9240	9240	9240	0
51	20240223	180500	344892090	9240	9240	9240	9240	0
52	20240223	180400	344892090	9240	9240	9240	9240	0
53	20240223	180300	344892090	9240	9240	9240	9240	0
54	20240223	180200	344892090	9240	9240	9240	9240	0
55	20240223	180100	344892090	9240	9240	9240	9240	0
56	20240223	180000	344892090	9240	9240	9240	9240	0
57	20240223	175900	344892090	9240	9240	9240	9240	0
58	20240223	175800	344892090	9240	9240	9240	9240	0
59	20240223	175700	344892090	9240	9240	9240	9240	0
60	20240223	175600	344892090	9240	9240	9240	9240	0
61	20240223	175500	344892090	9240	9240	9240	9240	0
62	20240223	175400	344892090	9240	9240	9240	9240	1249
63	20240223	175300	344892090	9240	9240	9240	9240	0
64	20240223	175200	344892090	9240	9240	9240	9240	0
65	20240223	175100	344892090	9240	9240	9240	9240	0
66	20240223	175000	344892090	9240	9240	9240	9240	0
67	20240223	174900	344892090	9240	9240	9240	9240	0
68	20240223	174800	344892090	9240	9240	9240	9240	0
69	20240223	174700	344892090	9240	9240	9240	9240	0
70	20240223	174600	344892090	9240	9240	9240	9240	0
71	20240223	174500	344892090	9240	9240	9240	9240	0
72	20240223	174400	344892090	9240	9240	9240	9240	0
73	20240223	174300	344892090	9240	9240	9240	9240	0
74	20240223	174200	344892090	9240	9240	9240	9240	0
75	20240223	174100	344892090	9240	9240	9240	9240	0
76	20240223	174000	344892090	9240	9240	9240	9240	0
77	20240223	173900	344892090	9240	9240	9240	9240	0
78	20240223	173800	344892090	9240	9240	9240	9240	0
79	20240223	173700	344892090	9240	9240	9240	9240	0
80	20240223	173600	344892090	9240	9240	9240	9240	0
81	20240223	173500	344892090	9240	9240	9240	9240	0
82	20240223	173400	344892090	9240	9240	9240	9240	0
83	20240223	173300	344892090	9240	9240	9240	9240	0
84	20240223	173200	344892090	9240	9240	9240	9240	0
85	20240223	173100	344892090	9240	9240	9240	9240	0
86	20240223	173000	344892090	9240	9240	9240	9240	0
87	20240223	172900	344892090	9240	9240	9240	9240	0
88	20240223	172800	344892090	9240	9240	9240	9240	0
89	20240223	172700	344892090	9240	9240	9240	9240	0
90	20240223	172600	344892090	9240	9240	9240	9240	0
91	20240223	172500	344892090	9240	9240	9240	9240	0
92	20240223	172400	344892090	9240	9240	9240	9240	1249
93	20240223	172300	344892090	9240	9240	9240	9240	0
94	20240223	172200	344892090	9240	9240	9240	9240	0
95	20240223	172100	344892090	9240	9240	9240	9240	0
96	20240223	172000	344892090	9240	9240	9240	9240	0
97	20240223	171900	344892090	9240	9240	9240	9240	0
98	20240223	171800	344892090	9240	9240	9240	9240	0
99	20240223	171700	344892090	9240	9240	9240	9240	0
100	20240223	171600	344892090	9240	9240	9240	9240	0
101	20240223	171500	344892090	9240	9240	9240	9240	0
102	20240223	171400	344892090	9240	9240	9240	9240	0
103	20240223	171300	344892090	9240	9240	9240	9240	0
104	20240223	171200	344892090	9240	9240	9240	9240	0
105	20240223	171100	344892090	9240	9240	9240	9240	0
106	20240223	171000	344892090	9240	9240	9240	9240	0
107	20240223	170900	344892090	9240	9240	9240	9240	0
108	20240223	170800	344892090	9240	9240	9240	9240	0
109	20240223	170700	344892090	9240	9240	9240	9240	0
110	20240223	170600	344892090	9240	9240	9240	9240	0
111	20240223	170500	344892090	9240	9240	9240	9240	0
112	20240223	170400	344892090	9240	9240	9240	9240	0
113	20240223	170300	344892090	9240	9240	9240	9240	0
114	20240223	170200	344892090	9240	9240	9240	9240	0
115	20240223	170100	344892090	9240	9240	9240	9240	0
116	20240223	170000	344892090	9240	9240	9240	9240	0
117	20240223	165900	344892090	9240	9240	9240	9240	0
118	20240223	165800	344892090	9240	9240	9240	9240	0
119	20240223	165700	344892090	9240	9240	9240	9240	0
120	20240223	165600	344892090	9240	9240	9240	9240	0
121	20240223	165500	344892090	9240	9240	9240	9240	0
122	20240223	165400	344892090	9240	9240	9240	9240	1249
123	20240223	165300	344892090	9240	9240	9240	9240	0
124	20240223	165200	344892090	9240	9240	9240	9240	0
125	20240223	165100	344892090	9240	9240	9240	9240	0
126	20240223	165000	344892090	9240	9240	9240	9240	0
127	20240223	164900	344892090	9240	9240	9240	9240	0
128	20240223	164800	344892090	9240	9240	9240	9240	0
129	20240223	164700	344892090	9240	9240	9240	9240	0
130	20240223	164600	344892090	9240	9240	9240	9240	0
131	20240223	164500	344892090	9240	9240	9240	9240	0
132	20240223	164400	344892090	9240	9240	9240	9240	0
133	20240223	164300	344892090	9240	9240	9240	9240	0
134	20240223	164200	344892090	9240	9240	9240	9240	0
135	20240223	164100	344892090	9240	9240	9240	9240	0
136	20240223	164000	344892090	9240	9240	9240	9240	0
137	20240223	163900	344892090	9240	9240	9240	9240	0
138	20240223	163800	344892090	9240	9240	9240	9240	0
139	20240223	163700	344892090	9240	9240	9240	9240	0
140	20240223	163600	344892090	9240	9240	9240	9240	0
141	20240223	163500	344892090	9240	9240	9240	9240	0
142	20240223	163400	344892090	9240	9240	9240	9240	0
143	20240223	163300	344892090	9240	9240	9240	9240	0
144	20240223	163200	344892090	9240	9240	9240	9240	0
145	20240223	163100	344892090	9240	9240	9240	9240	0
146	20240223	163000	344892090	9240	9240	9240	9240	0
147	20240223	162900	344892090	9240	9240	9240	9240	0
148	20240223	162800	344892090	9240	9240	9240	9240	0
149	20240223	162700	344892090	9240	9240	9240	9240	0
150	20240223	162600	344892090	9240	9240	9240	9240	0
151	20240223	162500	344892090	9240	9240	9240	9240	0
152	20240223	162400	344892090	9240	9240	9240	9240	1249
153	20240223	162300	344892090	9240	9240	9240	9240	0
154	20240223	162200	344892090	9240	9240	9240	9240	0
155	20240223	162100	344892090	9240	9240	9240	9240	0
156	20240223	162000	344892090	9240	9240	9240	9240	0
157	20240223	161900	344892090	9240	9240	9240	9240	0
158	20240223	161800	344892090	9240	9240	9240	9240	0
159	20240223	161700	344892090	9240	9240	9240	9240	0
160	20240223	161600	344892090	9240	9240	9240	9240	0
161	20240223	161500	344892090	9240	9240	9240	9240	0
162	20240223	161400	344892090	9240	9240	9240	9240	0
163	20240223	161300	344892090	9240	9240	9240	9240	0
164	20240223	161200	344892090	9240	9240	9240	9240	0
165	20240223	161100	344892090	9240	9240	9240	9240	0
166	20240223	161000	344892090	9240	9240	9240	9240	0
167	20240223	160900	344892090	9240	9240	9240	9240	0
168	20240223	160800	344892090	9240	9240	9240	9240	0
169	20240223	160700	344892090	9240	9240	9240	9240	0
170	20240223	160600	344892090	9240	9240	9240	9240	0
171	20240223	160500	344892090	9240	9240	9240	9240	0
172	20240223	160400	344892090	9240	9240	9240	9240	0
173	20240223	160300	344892090	9240	9240	9240	9240	0
174	20240223	160200	344892090	9240	9240	9240	9240	0
175	20240223	160100	344892090	9240	9240	9240	9240	0
176	20240223	160000	344892090	9240	9240	9240	9240	0
177	20240223	155900	344892090	9240	9240	9240	9240	0
178	20240223	155800	344892090	9240	9240	9240	9240	0
179	20240223	155700	344892090	9240	9240	9240	9240	0
180	20240223	155600	344892090	9240	9240	9240	9240	0
181	20240223	155500	344892090	9240	9240	9240	9240	0
182	20240223	155400	344892090	9240	9240	9240	9240	1249
183	20240223	155300	344892090	9240	9240	9240	9240	0
184	20240223	155200	344892090	9240	9240	9240	9240	0
185	20240223	155100	344892090	9240	9240	9240	9240	0
186	20240223	155000	344892090	9240	9240	9240	9240	0
187	20240223	154900	344892090	9240	9240	9240	9240	0
188	20240223	154800	344892090	9240	9240	9240	9240	0
189	20240223	154700	344892090	9240	9240	9240	9240	0
190	20240223	154600	344892090	9240	9240	9240	9240	0
191	20240223	154500	344892090	9240	9240	9240	9240	0
192	20240223	154400	344892090	9240	9240	9240	9240	0
193	20240223	154300	344892090	9240	9240	9240	9240	0
194	20240223	154200	344892090	9240	9240	9240	9240	0
195	20240223	154100	344892090	9240	9240	9240	9240	0
196	20240223	154000	344892090	9240	9240	9240	9240	0
197	20240223	153900	344892090	9240	9240	9240	9240	0
198	20240223	153800	344892090	9240	9240	9240	9240	0
199	20240223	153700	344892090	9240	9240	9240	9240	0
200	20240223	153600	344892090	9240	9240	9240	9240	0
201	20240223	153500	344892090	9240	9240	9240	9240	0
202	20240223	153400	344892090	9240	9240	9240	9240	0
203	20240223	153300	344892090	9240	9240	9240	9240	0
204	20240223	153200	344892090	9240	9240	9240	9240	0
205	20240223	153100	344892090	9240	9240	9240	9240	0
206	20240223	153000	344892090	9240	9240	9240	9240	1249
207	20240223	152900	333351330	9160	9160	9160	9160	0
208	20240223	152800	333351330	9160	9160	9160	9160	0
209	20240223	152700	333351330	9160	9160	9160	9160	0
210	20240223	152600	333351330	9160	9160	9160	9160	0
211	20240223	152500	333351330	9160	9160	9160	9160	0
212	20240223	152400	333351330	9160	9160	9160	9160	0
213	20240223	152300	333351330	9160	9160	9160	9160	0
214	20240223	152200	333351330	9160	9160	9160	9160	0
215	20240223	152100	333351330	9160	9160	9160	9160	0
216	20240223	152000	333351330	9160	9160	9160	9160	0
217	20240223	151900	333351330	9160	9200	9200	9160	76
218	20240223	151800	332654490	9200	9160	9200	9160	238
219	20240223	151700	330473090	9200	9180	9200	9180	11
220	20240223	151600	330372090	9200	9180	9200	9180	7
221	20240223	151500	330307810	9200	9200	9200	9200	2
222	20240223	151400	330289410	9200	9200	9200	9200	1
223	20240223	151300	330280210	9180	9180	9180	9180	19
224	20240223	151200	330105790	9180	9180	9180	9180	129
225	20240223	151100	328921570	9180	9190	9190	9180	45
226	20240223	151000	328508030	9190	9190	9190	9190	0
227	20240223	150900	328508030	9190	9190	9190	9190	0
228	20240223	150800	328508030	9190	9190	9190	9190	1
229	20240223	150700	328498840	9220	9220	9220	9220	1
230	20240223	150600	328489620	9220	9190	9220	9190	5
231	20240223	150500	328443610	9190	9190	9190	9190	0
232	20240223	150400	328443610	9190	9190	9190	9190	0
233	20240223	150300	328443610	9190	9190	9190	9190	47
234	20240223	150200	328011680	9220	9220	9220	9220	0
235	20240223	150100	328011680	9220	9220	9220	9220	3
236	20240223	150000	327984020	9200	9160	9200	9160	383
237	20240223	145900	324461940	9160	9160	9160	9160	0
238	20240223	145800	324461940	9160	9200	9200	9160	208
239	20240223	145700	322554100	9200	9200	9200	9200	12
240	20240223	145600	322443700	9200	9200	9200	9200	0
241	20240223	145500	322443700	9200	9200	9200	9200	0
242	20240223	145400	322443700	9200	9200	9200	9200	0
243	20240223	145300	322443700	9200	9200	9200	9200	0
244	20240223	145200	322443700	9200	9200	9200	9200	0
245	20240223	145100	322443700	9200	9200	9200	9200	0
246	20240223	145000	322443700	9200	9200	9200	9200	0
247	20240223	144900	322443700	9200	9200	9200	9200	2
248	20240223	144800	322425300	9200	9200	9200	9200	8
249	20240223	144700	322351700	9200	9200	9200	9200	0
250	20240223	144600	322351700	9200	9200	9200	9200	0
251	20240223	144500	322351700	9200	9200	9200	9200	0
252	20240223	144400	322351700	9200	9200	9200	9200	0
253	20240223	144300	322351700	9200	9200	9200	9200	34
254	20240223	144200	322038900	9230	9230	9230	9230	147
255	20240223	144100	320682090	9230	9230	9230	9230	0
256	20240223	144000	320682090	9230	9230	9230	9230	0
257	20240223	143900	320682090	9230	9230	9230	9230	0
258	20240223	143800	320682090	9230	9200	9230	9200	1088
259	20240223	143700	310666890	9210	9210	9210	9210	0
260	20240223	143600	310666890	9210	9210	9210	9210	0
261	20240223	143500	310666890	9210	9220	9220	9210	91
262	20240223	143400	309828410	9230	9220	9230	9220	11
263	20240223	143300	309726980	9230	9230	9230	9220	65
264	20240223	143200	309127130	9220	9220	9220	9220	5
265	20240223	143100	309081030	9220	9220	9220	9220	11
266	20240223	143000	308979610	9220	9220	9220	9220	1
267	20240223	142900	308970390	9220	9220	9220	9220	7
268	20240223	142800	308905850	9220	9220	9220	9220	0
269	20240223	142700	308905850	9220	9220	9220	9220	0
270	20240223	142600	308905850	9220	9220	9220	9220	0
271	20240223	142500	308905850	9220	9210	9220	9210	270
272	20240223	142400	306416470	9220	9220	9220	9220	0
273	20240223	142300	306416470	9220	9220	9220	9220	0
274	20240223	142200	306416470	9220	9220	9220	9220	1
275	20240223	142100	306407250	9220	9220	9220	9220	0
276	20240223	142000	306407250	9220	9220	9220	9220	0
277	20240223	141900	306407250	9220	9220	9220	9220	0
278	20240223	141800	306407250	9220	9190	9220	9180	231
279	20240223	141700	304278270	9190	9190	9190	9190	0
280	20240223	141600	304278270	9190	9190	9190	9190	0
281	20240223	141500	304278270	9190	9190	9190	9190	0
282	20240223	141400	304278270	9190	9190	9190	9190	270
283	20240223	141300	301796970	9180	9180	9180	9180	240
284	20240223	141200	299593770	9190	9190	9190	9190	0
285	20240223	141100	299593770	9190	9190	9190	9190	0
286	20240223	141000	299593770	9190	9190	9190	9190	0
287	20240223	140900	299593770	9190	9190	9190	9190	1
288	20240223	140800	299584580	9190	9190	9190	9190	0
289	20240223	140700	299584580	9190	9190	9190	9190	0
290	20240223	140600	299584580	9190	9190	9190	9190	0
291	20240223	140500	299584580	9190	9190	9190	9190	30
292	20240223	140400	299308880	9190	9190	9190	9190	11
293	20240223	140300	299207790	9220	9220	9220	9220	0
294	20240223	140200	299207790	9220	9220	9220	9220	0
295	20240223	140100	299207790	9220	9220	9220	9220	0
296	20240223	140000	299207790	9220	9220	9220	9220	50
297	20240223	135900	298746790	9220	9220	9220	9220	0
298	20240223	135800	298746790	9220	9220	9220	9220	0
299	20240223	135700	298746790	9220	9220	9220	9220	0
300	20240223	135600	298746790	9220	9220	9220	9220	0
301	20240223	135500	298746790	9220	9220	9220	9220	0
302	20240223	135400	298746790	9220	9220	9220	9220	0
303	20240223	135300	298746790	9220	9220	9220	9220	0
304	20240223	135200	298746790	9220	9220	9220	9220	0
305	20240223	135100	298746790	9220	9220	9220	9220	1
306	20240223	135000	298737570	9220	9220	9220	9220	0
307	20240223	134900	298737570	9220	9220	9220	9220	0
308	20240223	134800	298737570	9220	9220	9220	9220	0
309	20240223	134700	298737570	9220	9220	9220	9220	0
310	20240223	134600	298737570	9220	9220	9220	9220	0
311	20240223	134500	298737570	9220	9220	9220	9220	0
312	20240223	134400	298737570	9220	9200	9220	9200	52
313	20240223	134300	298259130	9220	9220	9220	9220	0
314	20240223	134200	298259130	9220	9220	9220	9220	0
315	20240223	134100	298259130	9220	9220	9220	9220	0
316	20240223	134000	298259130	9220	9220	9220	9220	50
317	20240223	133900	297798130	9220	9220	9220	9220	0
318	20240223	133800	297798130	9220	9220	9220	9220	0
319	20240223	133700	297798130	9220	9220	9220	9220	0
320	20240223	133600	297798130	9220	9220	9220	9220	0
321	20240223	133500	297798130	9220	9220	9220	9220	0
322	20240223	133400	297798130	9220	9220	9220	9220	0
323	20240223	133300	297798130	9220	9220	9220	9220	1
324	20240223	133200	297788910	9210	9210	9210	9210	200
325	20240223	133100	295946910	9210	9210	9210	9210	0
326	20240223	133000	295946910	9210	9210	9210	9210	48
327	20240223	132900	295504830	9210	9210	9210	9210	1
328	20240223	132800	295495620	9210	9210	9210	9210	0
329	20240223	132700	295495620	9210	9210	9210	9210	1
330	20240223	132600	295486410	9190	9190	9190	9190	0
331	20240223	132500	295486410	9190	9190	9190	9190	370
332	20240223	132400	292086110	9210	9210	9210	9210	2
333	20240223	132300	292067690	9210	9190	9210	9190	4
334	20240223	132200	292030910	9210	9210	9210	9210	0
335	20240223	132100	292030910	9210	9210	9210	9210	0
336	20240223	132000	292030910	9210	9210	9210	9210	1
337	20240223	131900	292021700	9210	9210	9210	9210	0
338	20240223	131800	292021700	9210	9210	9210	9210	0
339	20240223	131700	292021700	9210	9210	9210	9210	0
340	20240223	131600	292021700	9210	9210	9210	9210	0
341	20240223	131500	292021700	9210	9210	9210	9210	0
342	20240223	131400	292021700	9210	9210	9210	9210	0
343	20240223	131300	292021700	9210	9190	9210	9190	79
344	20240223	131200	291295610	9190	9190	9190	9190	34
345	20240223	131100	290983150	9200	9200	9200	9200	0
346	20240223	131000	290983150	9200	9200	9200	9200	141
347	20240223	130900	289685950	9200	9200	9200	9200	0
348	20240223	130800	289685950	9200	9200	9200	9200	2
349	20240223	130700	289667550	9200	9200	9200	9200	0
350	20240223	130600	289667550	9200	9200	9200	9200	2
351	20240223	130500	289649150	9190	9190	9190	9190	0
352	20240223	130400	289649150	9190	9190	9190	9190	0
353	20240223	130300	289649150	9190	9190	9190	9190	7
354	20240223	130200	289584820	9190	9160	9190	9160	13
355	20240223	130100	289465410	9150	9150	9150	9150	0
356	20240223	130000	289465410	9150	9150	9150	9150	0
357	20240223	125900	289465410	9150	9150	9150	9150	0
358	20240223	125800	289465410	9150	9150	9150	9150	710
359	20240223	125700	282968910	9150	9150	9150	9150	1
360	20240223	125600	282959760	9180	9180	9180	9180	238
361	20240223	125500	280774920	9180	9180	9180	9180	1
362	20240223	125400	280765740	9150	9150	9150	9150	0
363	20240223	125300	280765740	9150	9150	9150	9150	31
364	20240223	125200	280482090	9150	9150	9150	9150	0
365	20240223	125100	280482090	9150	9150	9150	9150	20
366	20240223	125000	280299090	9180	9170	9180	9150	1037
367	20240223	124900	270780490	9150	9150	9150	9150	11
368	20240223	124800	270679840	9160	9160	9160	9160	9
369	20240223	124700	270597400	9160	9160	9160	9160	0
370	20240223	124600	270597400	9160	9160	9160	9160	50
371	20240223	124500	270139400	9150	9150	9150	9150	12
372	20240223	124400	270029600	9150	9150	9150	9150	137
373	20240223	124300	268776050	9160	9150	9160	9150	15
374	20240223	124200	268638760	9160	9160	9160	9160	0
375	20240223	124100	268638760	9160	9160	9160	9160	0
376	20240223	124000	268638760	9160	9150	9160	9150	796
377	20240223	123900	261355320	9150	9150	9150	9150	623
378	20240223	123800	255654870	9160	9180	9180	9160	1354
379	20240223	123700	243245070	9170	9170	9170	9170	1
380	20240223	123600	243235900	9170	9170	9170	9170	8
381	20240223	123500	243162540	9170	9170	9170	9170	12
382	20240223	123400	243052500	9180	9180	9180	9180	0
383	20240223	123300	243052500	9180	9180	9180	9180	297
384	20240223	123200	240326040	9180	9180	9180	9180	0
385	20240223	123100	240326040	9180	9180	9180	9180	96
386	20240223	123000	239444760	9180	9180	9180	9180	0
387	20240223	122900	239444760	9180	9180	9180	9180	427
388	20240223	122800	235524900	9180	9180	9180	9180	300
389	20240223	122700	232770900	9190	9190	9190	9190	4
390	20240223	122600	232734140	9190	9190	9190	9190	34
391	20240223	122500	232421680	9190	9190	9190	9190	8
392	20240223	122400	232348160	9200	9200	9200	9200	10
393	20240223	122300	232256160	9200	9190	9200	9180	520
394	20240223	122200	227479920	9180	9180	9180	9180	0
395	20240223	122100	227479920	9180	9180	9180	9180	1543
396	20240223	122000	213315180	9200	9200	9200	9200	0
397	20240223	121900	213315180	9200	9200	9200	9200	1
398	20240223	121800	213305980	9180	9180	9180	9180	0
399	20240223	121700	213305980	9180	9180	9180	9180	0
400	20240223	121600	213305980	9180	9180	9180	9180	0
401	20240223	121500	213305980	9180	9180	9180	9180	0
402	20240223	121400	213305980	9180	9180	9180	9180	0
403	20240223	121300	213305980	9180	9180	9180	9180	0
404	20240223	121200	213305980	9180	9180	9180	9180	0
405	20240223	121100	213305980	9180	9190	9190	9180	570
406	20240223	121000	208072860	9190	9200	9200	9190	100
407	20240223	120900	207153540	9230	9230	9230	9230	0
408	20240223	120800	207153540	9230	9230	9230	9230	0
409	20240223	120700	207153540	9230	9230	9230	9230	0
410	20240223	120600	207153540	9230	9220	9230	9220	15
411	20240223	120500	207015160	9210	9210	9210	9210	67
412	20240223	120400	206398090	9230	9230	9230	9230	1
413	20240223	120300	206388860	9210	9210	9210	9210	0
414	20240223	120200	206388860	9210	9210	9210	9210	0
415	20240223	120100	206388860	9210	9210	9210	9210	1
416	20240223	120000	206379650	9210	9210	9210	9210	0
417	20240223	115900	206379650	9210	9210	9210	9210	0
418	20240223	115800	206379650	9210	9210	9210	9210	40
419	20240223	115700	206011250	9210	9210	9210	9210	0
420	20240223	115600	206011250	9210	9210	9210	9210	0
421	20240223	115500	206011250	9210	9210	9210	9210	1
422	20240223	115400	206002040	9230	9230	9230	9230	1
423	20240223	115300	205992810	9230	9230	9230	9230	0
424	20240223	115200	205992810	9230	9230	9230	9230	0
425	20240223	115100	205992810	9230	9230	9230	9230	0
426	20240223	115000	205992810	9230	9230	9230	9230	0
427	20240223	114900	205992810	9230	9230	9230	9230	0
428	20240223	114800	205992810	9230	9230	9230	9230	0
429	20240223	114700	205992810	9230	9230	9230	9230	0
430	20240223	114600	205992810	9230	9230	9230	9230	0
431	20240223	114500	205992810	9230	9180	9230	9180	217
432	20240223	114400	203999650	9230	9230	9230	9230	6
433	20240223	114300	203944270	9190	9200	9200	9190	1000
434	20240223	114200	194752720	9200	9200	9200	9200	0
435	20240223	114100	194752720	9200	9200	9200	9200	0
436	20240223	114000	194752720	9200	9200	9200	9200	0
437	20240223	113900	194752720	9200	9200	9200	9200	0
438	20240223	113800	194752720	9200	9200	9200	9200	0
439	20240223	113700	194752720	9200	9200	9200	9200	1000
440	20240223	113600	185552720	9200	9200	9200	9200	0
441	20240223	113500	185552720	9200	9200	9200	9200	0
442	20240223	113400	185552720	9200	9200	9200	9200	0
443	20240223	113300	185552720	9200	9200	9200	9200	0
444	20240223	113200	185552720	9200	9200	9200	9200	0
445	20240223	113100	185552720	9200	9200	9200	9200	1
446	20240223	113000	185543520	9200	9200	9200	9200	682
447	20240223	112900	179269120	9190	9190	9190	9190	30
448	20240223	112800	178993420	9190	9190	9190	9190	0
449	20240223	112700	178993420	9190	9190	9190	9190	30
450	20240223	112600	178717720	9190	9190	9190	9190	0
451	20240223	112500	178717720	9190	9190	9190	9190	0
452	20240223	112400	178717720	9190	9190	9190	9190	0
453	20240223	112300	178717720	9190	9190	9190	9190	0
454	20240223	112200	178717720	9190	9190	9190	9190	0
455	20240223	112100	178717720	9190	9190	9190	9190	547
456	20240223	112000	173690790	9200	9200	9200	9200	0
457	20240223	111900	173690790	9200	9200	9200	9200	0
458	20240223	111800	173690790	9200	9200	9200	9200	0
459	20240223	111700	173690790	9200	9200	9200	9200	0
460	20240223	111600	173690790	9200	9210	9210	9200	1530
461	20240223	111500	159614130	9210	9210	9210	9210	500
462	20240223	111400	155009130	9210	9210	9210	9210	0
463	20240223	111300	155009130	9210	9210	9210	9210	10
464	20240223	111200	154917030	9250	9250	9250	9250	0
465	20240223	111100	154917030	9250	9250	9250	9250	9
466	20240223	111000	154833780	9250	9250	9250	9250	530
467	20240223	110900	149931280	9250	9210	9250	9210	540
468	20240223	110800	144956280	9210	9230	9230	9210	578
469	20240223	110700	139627110	9250	9250	9250	9250	0
470	20240223	110600	139627110	9250	9250	9250	9250	0
471	20240223	110500	139627110	9250	9250	9250	9250	0
472	20240223	110400	139627110	9250	9250	9250	9250	0
473	20240223	110300	139627110	9250	9250	9250	9250	0
474	20240223	110200	139627110	9250	9250	9250	9250	0
475	20240223	110100	139627110	9250	9250	9250	9250	0
476	20240223	110000	139627110	9250	9250	9250	9250	0
477	20240223	105900	139627110	9250	9250	9250	9250	0
478	20240223	105800	139627110	9250	9250	9250	9250	0
479	20240223	105700	139627110	9250	9250	9250	9250	0
480	20240223	105600	139627110	9250	9250	9250	9250	3
481	20240223	105500	139599360	9250	9250	9250	9250	2
482	20240223	105400	139580860	9250	9250	9250	9250	105
483	20240223	105300	138609610	9230	9230	9230	9230	0
484	20240223	105200	138609610	9230	9210	9230	9210	801
485	20240223	105100	131232380	9210	9210	9210	9210	0
486	20240223	105000	131232380	9210	9210	9210	9210	0
487	20240223	104900	131232380	9210	9210	9210	9210	0
488	20240223	104800	131232380	9210	9210	9210	9210	0
489	20240223	104700	131232380	9210	9210	9210	9210	500
490	20240223	104600	126627380	9210	9220	9220	9210	500
491	20240223	104500	122019880	9220	9220	9220	9210	967
492	20240223	104400	113109140	9230	9230	9230	9230	12
493	20240223	104300	112998380	9220	9230	9230	9220	625
494	20240223	104200	107235680	9230	9230	9230	9230	567
495	20240223	104100	102002270	9230	9230	9230	9230	0
496	20240223	104000	102002270	9230	9230	9230	9230	0
497	20240223	103900	102002270	9230	9230	9230	9230	150
498	20240223	103800	100617770	9250	9250	9250	9250	0
499	20240223	103700	100617770	9250	9250	9250	9250	0
500	20240223	103600	100617770	9250	9250	9250	9250	0
501	20240223	103500	100617770	9250	9280	9280	9250	10
502	20240223	103400	100525120	9280	9280	9280	9280	0
503	20240223	103300	100525120	9280	9280	9280	9280	0
504	20240223	103200	100525120	9280	9280	9280	9280	0
505	20240223	103100	100525120	9280	9280	9280	9280	0
506	20240223	103000	100525120	9280	9280	9280	9280	0
507	20240223	102900	100525120	9280	9280	9280	9280	0
508	20240223	102800	100525120	9280	9280	9280	9280	0
509	20240223	102700	100525120	9280	9280	9280	9280	99
510	20240223	102600	99606400	9280	9260	9280	9230	322
511	20240223	102500	96632710	9280	9280	9280	9280	0
512	20240223	102400	96632710	9280	9240	9280	9230	501
513	20240223	102300	92006470	9280	9280	9280	9280	0
514	20240223	102200	92006470	9280	9280	9280	9280	1
515	20240223	102100	91997190	9260	9260	9260	9260	2
516	20240223	102000	91978670	9260	9260	9260	9260	0
517	20240223	101900	91978670	9260	9260	9260	9260	0
518	20240223	101800	91978670	9260	9260	9260	9260	0
519	20240223	101700	91978670	9260	9260	9260	9260	0
520	20240223	101600	91978670	9260	9260	9260	9260	3
521	20240223	101500	91950890	9260	9250	9260	9250	11
522	20240223	101400	91849050	9230	9230	9230	9230	0
523	20240223	101300	91849050	9230	9240	9240	9230	346
524	20240223	101200	88653870	9240	9240	9240	9240	357
525	20240223	101100	85355190	9240	9240	9240	9240	1
526	20240223	101000	85345950	9230	9230	9230	9230	4
527	20240223	100900	85309030	9250	9250	9250	9250	0
528	20240223	100800	85309030	9250	9250	9250	9250	1150
529	20240223	100700	74671530	9250	9260	9260	9250	398
530	20240223	100600	70986130	9270	9270	9270	9270	10
531	20240223	100500	70893430	9260	9260	9260	9260	0
532	20240223	100400	70893430	9260	9260	9260	9260	0
533	20240223	100300	70893430	9260	9260	9260	9260	1
534	20240223	100200	70884170	9290	9290	9290	9290	1
535	20240223	100100	70874880	9290	9290	9290	9290	1
536	20240223	100000	70865590	9260	9260	9260	9260	0
537	20240223	095900	70865590	9260	9260	9260	9260	0
538	20240223	095800	70865590	9260	9260	9260	9260	100
539	20240223	095700	69939590	9300	9300	9300	9300	0
540	20240223	095600	69939590	9300	9300	9300	9300	1
541	20240223	095500	69930290	9260	9260	9260	9260	4
542	20240223	095400	69893250	9300	9300	9300	9300	0
543	20240223	095300	69893250	9300	9300	9300	9300	26
544	20240223	095200	69651450	9290	9300	9300	9290	102
545	20240223	095100	68703720	9330	9330	9330	9330	0
546	20240223	095000	68703720	9330	9330	9330	9330	2
547	20240223	094900	68685060	9300	9300	9300	9300	500
548	20240223	094800	64035060	9330	9310	9330	9310	30
549	20240223	094700	63755370	9310	9300	9310	9300	16
550	20240223	094600	63606510	9300	9300	9300	9300	792
551	20240223	094500	56240910	9300	9300	9300	9300	93
552	20240223	094400	55376010	9250	9290	9290	9250	15
553	20240223	094300	55236860	9290	9290	9290	9290	2
554	20240223	094200	55218280	9260	9260	9260	9260	76
555	20240223	094100	54514520	9250	9250	9250	9250	128
556	20240223	094000	53330520	9250	9250	9250	9250	1
557	20240223	093900	53321270	9250	9230	9250	9230	4
558	20240223	093800	53284310	9220	9220	9220	9220	0
559	20240223	093700	53284310	9220	9230	9230	9220	51
560	20240223	093600	52814080	9220	9220	9220	9220	0
561	20240223	093500	52814080	9220	9220	9220	9220	0
562	20240223	093400	52814080	9220	9220	9220	9210	505
563	20240223	093300	48160560	9220	9230	9230	9220	230
564	20240223	093200	46039470	9260	9230	9260	9230	59
565	20240223	093100	45494870	9260	9260	9260	9260	0
566	20240223	093000	45494870	9260	9260	9260	9260	7
567	20240223	092900	45430050	9260	9260	9260	9260	0
568	20240223	092800	45430050	9260	9260	9260	9260	59
569	20240223	092700	44883710	9220	9260	9260	9220	88
570	20240223	092600	44072310	9240	9240	9240	9240	5
571	20240223	092500	44026110	9260	9240	9260	9240	7
572	20240223	092400	43961360	9250	9240	9250	9240	51
573	20240223	092300	43490100	9240	9220	9240	9220	13
574	20240223	092200	43370020	9210	9230	9230	9210	38
575	20240223	092100	43019900	9240	9210	9240	9210	63
576	20240223	092000	42439640	9250	9240	9250	9240	2
577	20240223	091900	42421150	9210	9240	9240	9210	1786
578	20240223	091800	25955570	9300	9300	9300	9300	0
579	20240223	091700	25955570	9300	9300	9300	9300	0
580	20240223	091600	25955570	9300	9300	9300	9300	0
581	20240223	091500	25955570	9300	9300	9300	9300	0
582	20240223	091400	25955570	9300	9300	9300	9300	1
583	20240223	091300	25946270	9240	9240	9240	9240	20
584	20240223	091200	25761470	9300	9300	9300	9300	1000
585	20240223	091100	16461470	9300	9290	9300	9290	430
586	20240223	091000	12462850	9290	9230	9290	9220	754
587	20240223	090900	5489430	9220	9220	9220	9220	44
588	20240223	090800	5083750	9260	9260	9260	9260	50
589	20240223	090700	4620750	9260	9260	9260	9260	0
590	20240223	090600	4620750	9260	9260	9260	9260	102
591	20240223	090500	3676230	9220	9260	9260	9220	11
592	20240223	090400	3574770	9220	9220	9220	9220	40
593	20240223	090300	3205970	9230	9250	9250	9230	129
594	20240223	090200	2015130	9300	9300	9300	9300	1
595	20240223	090100	2005830	9250	9250	9250	9250	20
596	20240223	090000	1820830	9280	9290	9290	9280	196