KissMeData/435620/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	212800	96129030	9750	9750	9750	9750	32
3	20240223	212700	96129030	9750	9750	9750	9750	0
4	20240223	212600	96129030	9750	9750	9750	9750	0
5	20240223	212500	96129030	9750	9750	9750	9750	0
6	20240223	212400	96129030	9750	9750	9750	9750	0
7	20240223	212300	96129030	9750	9750	9750	9750	0
8	20240223	212200	96129030	9750	9750	9750	9750	0
9	20240223	212100	96129030	9750	9750	9750	9750	0
10	20240223	212000	96129030	9750	9750	9750	9750	0
11	20240223	211900	96129030	9750	9750	9750	9750	0
12	20240223	211800	96129030	9750	9750	9750	9750	0
13	20240223	211700	96129030	9750	9750	9750	9750	0
14	20240223	211600	96129030	9750	9750	9750	9750	0
15	20240223	211500	96129030	9750	9750	9750	9750	0
16	20240223	211400	96129030	9750	9750	9750	9750	0
17	20240223	211300	96129030	9750	9750	9750	9750	0
18	20240223	211200	96129030	9750	9750	9750	9750	0
19	20240223	211100	96129030	9750	9750	9750	9750	0
20	20240223	211000	96129030	9750	9750	9750	9750	0
21	20240223	210900	96129030	9750	9750	9750	9750	0
22	20240223	210800	96129030	9750	9750	9750	9750	0
23	20240223	210700	96129030	9750	9750	9750	9750	0
24	20240223	210600	96129030	9750	9750	9750	9750	0
25	20240223	210500	96129030	9750	9750	9750	9750	0
26	20240223	210400	96129030	9750	9750	9750	9750	0
27	20240223	210300	96129030	9750	9750	9750	9750	0
28	20240223	210200	96129030	9750	9750	9750	9750	0
29	20240223	210100	96129030	9750	9750	9750	9750	0
30	20240223	210000	96129030	9750	9750	9750	9750	0
31	20240223	205900	96129030	9750	9750	9750	9750	0
32	20240223	205800	96129030	9750	9750	9750	9750	32
33	20240223	205700	96129030	9750	9750	9750	9750	0
34	20240223	205600	96129030	9750	9750	9750	9750	0
35	20240223	205500	96129030	9750	9750	9750	9750	0
36	20240223	205400	96129030	9750	9750	9750	9750	0
37	20240223	205300	96129030	9750	9750	9750	9750	0
38	20240223	205200	96129030	9750	9750	9750	9750	0
39	20240223	205100	96129030	9750	9750	9750	9750	0
40	20240223	205000	96129030	9750	9750	9750	9750	0
41	20240223	204900	96129030	9750	9750	9750	9750	0
42	20240223	204800	96129030	9750	9750	9750	9750	0
43	20240223	204700	96129030	9750	9750	9750	9750	0
44	20240223	204600	96129030	9750	9750	9750	9750	0
45	20240223	204500	96129030	9750	9750	9750	9750	0
46	20240223	204400	96129030	9750	9750	9750	9750	0
47	20240223	204300	96129030	9750	9750	9750	9750	0
48	20240223	204200	96129030	9750	9750	9750	9750	0
49	20240223	204100	96129030	9750	9750	9750	9750	0
50	20240223	204000	96129030	9750	9750	9750	9750	0
51	20240223	203900	96129030	9750	9750	9750	9750	0
52	20240223	203800	96129030	9750	9750	9750	9750	0
53	20240223	203700	96129030	9750	9750	9750	9750	0
54	20240223	203600	96129030	9750	9750	9750	9750	0
55	20240223	203500	96129030	9750	9750	9750	9750	0
56	20240223	203400	96129030	9750	9750	9750	9750	0
57	20240223	203300	96129030	9750	9750	9750	9750	0
58	20240223	203200	96129030	9750	9750	9750	9750	0
59	20240223	203100	96129030	9750	9750	9750	9750	0
60	20240223	203000	96129030	9750	9750	9750	9750	0
61	20240223	202900	96129030	9750	9750	9750	9750	0
62	20240223	202800	96129030	9750	9750	9750	9750	32
63	20240223	202700	96129030	9750	9750	9750	9750	0
64	20240223	202600	96129030	9750	9750	9750	9750	0
65	20240223	202500	96129030	9750	9750	9750	9750	0
66	20240223	202400	96129030	9750	9750	9750	9750	0
67	20240223	202300	96129030	9750	9750	9750	9750	0
68	20240223	202200	96129030	9750	9750	9750	9750	0
69	20240223	202100	96129030	9750	9750	9750	9750	0
70	20240223	202000	96129030	9750	9750	9750	9750	0
71	20240223	201900	96129030	9750	9750	9750	9750	0
72	20240223	201800	96129030	9750	9750	9750	9750	0
73	20240223	201700	96129030	9750	9750	9750	9750	0
74	20240223	201600	96129030	9750	9750	9750	9750	0
75	20240223	201500	96129030	9750	9750	9750	9750	0
76	20240223	201400	96129030	9750	9750	9750	9750	0
77	20240223	201300	96129030	9750	9750	9750	9750	0
78	20240223	201200	96129030	9750	9750	9750	9750	0
79	20240223	201100	96129030	9750	9750	9750	9750	0
80	20240223	201000	96129030	9750	9750	9750	9750	0
81	20240223	200900	96129030	9750	9750	9750	9750	0
82	20240223	200800	96129030	9750	9750	9750	9750	0
83	20240223	200700	96129030	9750	9750	9750	9750	0
84	20240223	200600	96129030	9750	9750	9750	9750	0
85	20240223	200500	96129030	9750	9750	9750	9750	0
86	20240223	200400	96129030	9750	9750	9750	9750	0
87	20240223	200300	96129030	9750	9750	9750	9750	0
88	20240223	200200	96129030	9750	9750	9750	9750	0
89	20240223	200100	96129030	9750	9750	9750	9750	0
90	20240223	200000	96129030	9750	9750	9750	9750	0
91	20240223	195900	96129030	9750	9750	9750	9750	0
92	20240223	195800	96129030	9750	9750	9750	9750	32
93	20240223	195700	96129030	9750	9750	9750	9750	0
94	20240223	195600	96129030	9750	9750	9750	9750	0
95	20240223	195500	96129030	9750	9750	9750	9750	0
96	20240223	195400	96129030	9750	9750	9750	9750	0
97	20240223	195300	96129030	9750	9750	9750	9750	0
98	20240223	195200	96129030	9750	9750	9750	9750	0
99	20240223	195100	96129030	9750	9750	9750	9750	0
100	20240223	195000	96129030	9750	9750	9750	9750	0
101	20240223	194900	96129030	9750	9750	9750	9750	0
102	20240223	194800	96129030	9750	9750	9750	9750	0
103	20240223	194700	96129030	9750	9750	9750	9750	0
104	20240223	194600	96129030	9750	9750	9750	9750	0
105	20240223	194500	96129030	9750	9750	9750	9750	0
106	20240223	194400	96129030	9750	9750	9750	9750	0
107	20240223	194300	96129030	9750	9750	9750	9750	0
108	20240223	194200	96129030	9750	9750	9750	9750	0
109	20240223	194100	96129030	9750	9750	9750	9750	0
110	20240223	194000	96129030	9750	9750	9750	9750	0
111	20240223	193900	96129030	9750	9750	9750	9750	0
112	20240223	193800	96129030	9750	9750	9750	9750	0
113	20240223	193700	96129030	9750	9750	9750	9750	0
114	20240223	193600	96129030	9750	9750	9750	9750	0
115	20240223	193500	96129030	9750	9750	9750	9750	0
116	20240223	193400	96129030	9750	9750	9750	9750	0
117	20240223	193300	96129030	9750	9750	9750	9750	0
118	20240223	193200	96129030	9750	9750	9750	9750	0
119	20240223	193100	96129030	9750	9750	9750	9750	0
120	20240223	193000	96129030	9750	9750	9750	9750	0
121	20240223	192900	96129030	9750	9750	9750	9750	0
122	20240223	192800	96129030	9750	9750	9750	9750	32
123	20240223	192700	96129030	9750	9750	9750	9750	0
124	20240223	192600	96129030	9750	9750	9750	9750	0
125	20240223	192500	96129030	9750	9750	9750	9750	0
126	20240223	192400	96129030	9750	9750	9750	9750	0
127	20240223	192300	96129030	9750	9750	9750	9750	0
128	20240223	192200	96129030	9750	9750	9750	9750	0
129	20240223	192100	96129030	9750	9750	9750	9750	0
130	20240223	192000	96129030	9750	9750	9750	9750	0
131	20240223	191900	96129030	9750	9750	9750	9750	0
132	20240223	191800	96129030	9750	9750	9750	9750	0
133	20240223	191700	96129030	9750	9750	9750	9750	0
134	20240223	191600	96129030	9750	9750	9750	9750	0
135	20240223	191500	96129030	9750	9750	9750	9750	0
136	20240223	191400	96129030	9750	9750	9750	9750	0
137	20240223	191300	96129030	9750	9750	9750	9750	0
138	20240223	191200	96129030	9750	9750	9750	9750	0
139	20240223	191100	96129030	9750	9750	9750	9750	0
140	20240223	191000	96129030	9750	9750	9750	9750	0
141	20240223	190900	96129030	9750	9750	9750	9750	0
142	20240223	190800	96129030	9750	9750	9750	9750	0
143	20240223	190700	96129030	9750	9750	9750	9750	0
144	20240223	190600	96129030	9750	9750	9750	9750	0
145	20240223	190500	96129030	9750	9750	9750	9750	0
146	20240223	190400	96129030	9750	9750	9750	9750	0
147	20240223	190300	96129030	9750	9750	9750	9750	0
148	20240223	190200	96129030	9750	9750	9750	9750	0
149	20240223	190100	96129030	9750	9750	9750	9750	0
150	20240223	190000	96129030	9750	9750	9750	9750	0
151	20240223	185900	96129030	9750	9750	9750	9750	0
152	20240223	185800	96129030	9750	9750	9750	9750	32
153	20240223	185700	96129030	9750	9750	9750	9750	0
154	20240223	185600	96129030	9750	9750	9750	9750	0
155	20240223	185500	96129030	9750	9750	9750	9750	0
156	20240223	185400	96129030	9750	9750	9750	9750	0
157	20240223	185300	96129030	9750	9750	9750	9750	0
158	20240223	185200	96129030	9750	9750	9750	9750	0
159	20240223	185100	96129030	9750	9750	9750	9750	0
160	20240223	185000	96129030	9750	9750	9750	9750	0
161	20240223	184900	96129030	9750	9750	9750	9750	0
162	20240223	184800	96129030	9750	9750	9750	9750	0
163	20240223	184700	96129030	9750	9750	9750	9750	0
164	20240223	184600	96129030	9750	9750	9750	9750	0
165	20240223	184500	96129030	9750	9750	9750	9750	0
166	20240223	184400	96129030	9750	9750	9750	9750	0
167	20240223	184300	96129030	9750	9750	9750	9750	0
168	20240223	184200	96129030	9750	9750	9750	9750	0
169	20240223	184100	96129030	9750	9750	9750	9750	0
170	20240223	184000	96129030	9750	9750	9750	9750	0
171	20240223	183900	96129030	9750	9750	9750	9750	0
172	20240223	183800	96129030	9750	9750	9750	9750	0
173	20240223	183700	96129030	9750	9750	9750	9750	0
174	20240223	183600	96129030	9750	9750	9750	9750	0
175	20240223	183500	96129030	9750	9750	9750	9750	0
176	20240223	183400	96129030	9750	9750	9750	9750	0
177	20240223	183300	96129030	9750	9750	9750	9750	0
178	20240223	183200	96129030	9750	9750	9750	9750	0
179	20240223	183100	96129030	9750	9750	9750	9750	0
180	20240223	183000	96129030	9750	9750	9750	9750	0
181	20240223	182900	96129030	9750	9750	9750	9750	0
182	20240223	182800	96129030	9750	9750	9750	9750	32
183	20240223	182700	96129030	9750	9750	9750	9750	0
184	20240223	182600	96129030	9750	9750	9750	9750	0
185	20240223	182500	96129030	9750	9750	9750	9750	0
186	20240223	182400	96129030	9750	9750	9750	9750	0
187	20240223	182300	96129030	9750	9750	9750	9750	0
188	20240223	182200	96129030	9750	9750	9750	9750	0
189	20240223	182100	96129030	9750	9750	9750	9750	0
190	20240223	182000	96129030	9750	9750	9750	9750	0
191	20240223	181900	96129030	9750	9750	9750	9750	0
192	20240223	181800	96129030	9750	9750	9750	9750	0
193	20240223	181700	96129030	9750	9750	9750	9750	0
194	20240223	181600	96129030	9750	9750	9750	9750	0
195	20240223	181500	96129030	9750	9750	9750	9750	0
196	20240223	181400	96129030	9750	9750	9750	9750	0
197	20240223	181300	96129030	9750	9750	9750	9750	0
198	20240223	181200	96129030	9750	9750	9750	9750	0
199	20240223	181100	96129030	9750	9750	9750	9750	0
200	20240223	181000	96129030	9750	9750	9750	9750	0
201	20240223	180900	96129030	9750	9750	9750	9750	0
202	20240223	180800	96129030	9750	9750	9750	9750	0
203	20240223	180700	96129030	9750	9750	9750	9750	0
204	20240223	180600	96129030	9750	9750	9750	9750	0
205	20240223	180500	96129030	9750	9750	9750	9750	0
206	20240223	180400	96129030	9750	9750	9750	9750	0
207	20240223	180300	96129030	9750	9750	9750	9750	0
208	20240223	180200	96129030	9750	9750	9750	9750	0
209	20240223	180100	96129030	9750	9750	9750	9750	0
210	20240223	180000	96129030	9750	9750	9750	9750	0
211	20240223	175900	96129030	9750	9750	9750	9750	0
212	20240223	175800	96129030	9750	9750	9750	9750	32
213	20240223	175700	96129030	9750	9750	9750	9750	0
214	20240223	175600	96129030	9750	9750	9750	9750	0
215	20240223	175500	96129030	9750	9750	9750	9750	0
216	20240223	175400	96129030	9750	9750	9750	9750	0
217	20240223	175300	96129030	9750	9750	9750	9750	0
218	20240223	175200	96129030	9750	9750	9750	9750	0
219	20240223	175100	96129030	9750	9750	9750	9750	0
220	20240223	175000	96129030	9750	9750	9750	9750	0
221	20240223	174900	96129030	9750	9750	9750	9750	0
222	20240223	174800	96129030	9750	9750	9750	9750	0
223	20240223	174700	96129030	9750	9750	9750	9750	0
224	20240223	174600	96129030	9750	9750	9750	9750	0
225	20240223	174500	96129030	9750	9750	9750	9750	0
226	20240223	174400	96129030	9750	9750	9750	9750	0
227	20240223	174300	96129030	9750	9750	9750	9750	0
228	20240223	174200	96129030	9750	9750	9750	9750	0
229	20240223	174100	96129030	9750	9750	9750	9750	0
230	20240223	174000	96129030	9750	9750	9750	9750	0
231	20240223	173900	96129030	9750	9750	9750	9750	0
232	20240223	173800	96129030	9750	9750	9750	9750	0
233	20240223	173700	96129030	9750	9750	9750	9750	0
234	20240223	173600	96129030	9750	9750	9750	9750	0
235	20240223	173500	96129030	9750	9750	9750	9750	0
236	20240223	173400	96129030	9750	9750	9750	9750	0
237	20240223	173300	96129030	9750	9750	9750	9750	0
238	20240223	173200	96129030	9750	9750	9750	9750	0
239	20240223	173100	96129030	9750	9750	9750	9750	0
240	20240223	173000	96129030	9750	9750	9750	9750	0
241	20240223	172900	96129030	9750	9750	9750	9750	0
242	20240223	172800	96129030	9750	9750	9750	9750	32
243	20240223	172700	96129030	9750	9750	9750	9750	0
244	20240223	172600	96129030	9750	9750	9750	9750	0
245	20240223	172500	96129030	9750	9750	9750	9750	0
246	20240223	172400	96129030	9750	9750	9750	9750	0
247	20240223	172300	96129030	9750	9750	9750	9750	0
248	20240223	172200	96129030	9750	9750	9750	9750	0
249	20240223	172100	96129030	9750	9750	9750	9750	0
250	20240223	172000	96129030	9750	9750	9750	9750	0
251	20240223	171900	96129030	9750	9750	9750	9750	0
252	20240223	171800	96129030	9750	9750	9750	9750	0
253	20240223	171700	96129030	9750	9750	9750	9750	0
254	20240223	171600	96129030	9750	9750	9750	9750	0
255	20240223	171500	96129030	9750	9750	9750	9750	0
256	20240223	171400	96129030	9750	9750	9750	9750	0
257	20240223	171300	96129030	9750	9750	9750	9750	0
258	20240223	171200	96129030	9750	9750	9750	9750	0
259	20240223	171100	96129030	9750	9750	9750	9750	0
260	20240223	171000	96129030	9750	9750	9750	9750	0
261	20240223	170900	96129030	9750	9750	9750	9750	0
262	20240223	170800	96129030	9750	9750	9750	9750	0
263	20240223	170700	96129030	9750	9750	9750	9750	0
264	20240223	170600	96129030	9750	9750	9750	9750	0
265	20240223	170500	96129030	9750	9750	9750	9750	0
266	20240223	170400	96129030	9750	9750	9750	9750	0
267	20240223	170300	96129030	9750	9750	9750	9750	0
268	20240223	170200	96129030	9750	9750	9750	9750	0
269	20240223	170100	96129030	9750	9750	9750	9750	0
270	20240223	170000	96129030	9750	9750	9750	9750	0
271	20240223	165900	96129030	9750	9750	9750	9750	0
272	20240223	165800	96129030	9750	9750	9750	9750	32
273	20240223	165700	96129030	9750	9750	9750	9750	0
274	20240223	165600	96129030	9750	9750	9750	9750	0
275	20240223	165500	96129030	9750	9750	9750	9750	0
276	20240223	165400	96129030	9750	9750	9750	9750	0
277	20240223	165300	96129030	9750	9750	9750	9750	0
278	20240223	165200	96129030	9750	9750	9750	9750	0
279	20240223	165100	96129030	9750	9750	9750	9750	0
280	20240223	165000	96129030	9750	9750	9750	9750	0
281	20240223	164900	96129030	9750	9750	9750	9750	0
282	20240223	164800	96129030	9750	9750	9750	9750	0
283	20240223	164700	96129030	9750	9750	9750	9750	0
284	20240223	164600	96129030	9750	9750	9750	9750	0
285	20240223	164500	96129030	9750	9750	9750	9750	0
286	20240223	164400	96129030	9750	9750	9750	9750	0
287	20240223	164300	96129030	9750	9750	9750	9750	0
288	20240223	164200	96129030	9750	9750	9750	9750	0
289	20240223	164100	96129030	9750	9750	9750	9750	0
290	20240223	164000	96129030	9750	9750	9750	9750	0
291	20240223	163900	96129030	9750	9750	9750	9750	0
292	20240223	163800	96129030	9750	9750	9750	9750	0
293	20240223	163700	96129030	9750	9750	9750	9750	0
294	20240223	163600	96129030	9750	9750	9750	9750	0
295	20240223	163500	96129030	9750	9750	9750	9750	0
296	20240223	163400	96129030	9750	9750	9750	9750	0
297	20240223	163300	96129030	9750	9750	9750	9750	0
298	20240223	163200	96129030	9750	9750	9750	9750	0
299	20240223	163100	96129030	9750	9750	9750	9750	0
300	20240223	163000	96129030	9750	9750	9750	9750	0
301	20240223	162900	96129030	9750	9750	9750	9750	0
302	20240223	162800	96129030	9750	9750	9750	9750	32
303	20240223	162700	96129030	9750	9750	9750	9750	0
304	20240223	162600	96129030	9750	9750	9750	9750	0
305	20240223	162500	96129030	9750	9750	9750	9750	0
306	20240223	162400	96129030	9750	9750	9750	9750	0
307	20240223	162300	96129030	9750	9750	9750	9750	0
308	20240223	162200	96129030	9750	9750	9750	9750	0
309	20240223	162100	96129030	9750	9750	9750	9750	0
310	20240223	162000	96129030	9750	9750	9750	9750	0
311	20240223	161900	96129030	9750	9750	9750	9750	0
312	20240223	161800	96129030	9750	9750	9750	9750	0
313	20240223	161700	96129030	9750	9750	9750	9750	0
314	20240223	161600	96129030	9750	9750	9750	9750	0
315	20240223	161500	96129030	9750	9750	9750	9750	0
316	20240223	161400	96129030	9750	9750	9750	9750	0
317	20240223	161300	96129030	9750	9750	9750	9750	0
318	20240223	161200	96129030	9750	9750	9750	9750	0
319	20240223	161100	96129030	9750	9750	9750	9750	0
320	20240223	161000	96129030	9750	9750	9750	9750	0
321	20240223	160900	96129030	9750	9750	9750	9750	0
322	20240223	160800	96129030	9750	9750	9750	9750	0
323	20240223	160700	96129030	9750	9750	9750	9750	0
324	20240223	160600	96129030	9750	9750	9750	9750	0
325	20240223	160500	96129030	9750	9750	9750	9750	0
326	20240223	160400	96129030	9750	9750	9750	9750	0
327	20240223	160300	96129030	9750	9750	9750	9750	0
328	20240223	160200	96129030	9750	9750	9750	9750	0
329	20240223	160100	96129030	9750	9750	9750	9750	0
330	20240223	160000	96129030	9750	9750	9750	9750	0
331	20240223	155900	96129030	9750	9750	9750	9750	0
332	20240223	155800	96129030	9750	9750	9750	9750	32
333	20240223	155700	96129030	9750	9750	9750	9750	0
334	20240223	155600	96129030	9750	9750	9750	9750	0
335	20240223	155500	96129030	9750	9750	9750	9750	0
336	20240223	155400	96129030	9750	9750	9750	9750	0
337	20240223	155300	96129030	9750	9750	9750	9750	0
338	20240223	155200	96129030	9750	9750	9750	9750	0
339	20240223	155100	96129030	9750	9750	9750	9750	0
340	20240223	155000	96129030	9750	9750	9750	9750	0
341	20240223	154900	96129030	9750	9750	9750	9750	0
342	20240223	154800	96129030	9750	9750	9750	9750	0
343	20240223	154700	96129030	9750	9750	9750	9750	0
344	20240223	154600	96129030	9750	9750	9750	9750	0
345	20240223	154500	96129030	9750	9750	9750	9750	0
346	20240223	154400	96129030	9750	9750	9750	9750	0
347	20240223	154300	96129030	9750	9750	9750	9750	0
348	20240223	154200	96129030	9750	9750	9750	9750	0
349	20240223	154100	96129030	9750	9750	9750	9750	0
350	20240223	154000	96129030	9750	9750	9750	9750	0
351	20240223	153900	96129030	9750	9750	9750	9750	0
352	20240223	153800	96129030	9750	9750	9750	9750	0
353	20240223	153700	96129030	9750	9750	9750	9750	0
354	20240223	153600	96129030	9750	9750	9750	9750	0
355	20240223	153500	96129030	9750	9750	9750	9750	0
356	20240223	153400	96129030	9750	9750	9750	9750	0
357	20240223	153300	96129030	9750	9750	9750	9750	0
358	20240223	153200	96129030	9750	9750	9750	9750	0
359	20240223	153100	96129030	9750	9750	9750	9750	0
360	20240223	153000	96129030	9750	9750	9750	9750	32
361	20240223	152900	95817030	9770	9770	9770	9770	0
362	20240223	152800	95817030	9770	9770	9770	9770	0
363	20240223	152700	95817030	9770	9770	9770	9770	0
364	20240223	152600	95817030	9770	9770	9770	9770	0
365	20240223	152500	95817030	9770	9770	9770	9770	0
366	20240223	152400	95817030	9770	9770	9770	9770	0
367	20240223	152300	95817030	9770	9770	9770	9770	0
368	20240223	152200	95817030	9770	9770	9770	9770	0
369	20240223	152100	95817030	9770	9770	9770	9770	0
370	20240223	152000	95817030	9770	9770	9770	9770	0
371	20240223	151900	95817030	9770	9730	9770	9730	16
372	20240223	151800	95660890	9770	9770	9770	9770	10
373	20240223	151700	95563190	9770	9770	9770	9770	10
374	20240223	151600	95465490	9770	9770	9770	9770	0
375	20240223	151500	95465490	9770	9770	9770	9770	0
376	20240223	151400	95465490	9770	9770	9770	9770	10
377	20240223	151300	95367790	9770	9770	9770	9770	0
378	20240223	151200	95367790	9770	9770	9770	9770	0
379	20240223	151100	95367790	9770	9770	9770	9770	10
380	20240223	151000	95270090	9720	9720	9720	9720	0
381	20240223	150900	95270090	9720	9720	9720	9720	0
382	20240223	150800	95270090	9720	9720	9720	9720	31
383	20240223	150700	94968770	9770	9770	9770	9770	20
384	20240223	150600	94773370	9770	9770	9770	9770	0
385	20240223	150500	94773370	9770	9770	9770	9770	0
386	20240223	150400	94773370	9770	9770	9770	9770	20
387	20240223	150300	94577970	9770	9770	9770	9770	0
388	20240223	150200	94577970	9770	9770	9770	9770	0
389	20240223	150100	94577970	9770	9770	9770	9770	0
390	20240223	150000	94577970	9770	9770	9770	9770	10
391	20240223	145900	94480270	9720	9720	9720	9720	0
392	20240223	145800	94480270	9720	9720	9720	9720	0
393	20240223	145700	94480270	9720	9720	9720	9720	0
394	20240223	145600	94480270	9720	9720	9720	9720	0
395	20240223	145500	94480270	9720	9720	9720	9720	0
396	20240223	145400	94480270	9720	9720	9720	9720	0
397	20240223	145300	94480270	9720	9720	9720	9720	0
398	20240223	145200	94480270	9720	9720	9720	9720	0
399	20240223	145100	94480270	9720	9720	9720	9720	0
400	20240223	145000	94480270	9720	9720	9720	9720	0
401	20240223	144900	94480270	9720	9720	9720	9720	10
402	20240223	144800	94383070	9770	9770	9770	9770	139
403	20240223	144700	93025040	9770	9770	9770	9770	10
404	20240223	144600	92927340	9770	9770	9770	9770	10
405	20240223	144500	92829640	9770	9770	9770	9770	0
406	20240223	144400	92829640	9770	9770	9770	9770	0
407	20240223	144300	92829640	9770	9770	9770	9770	25
408	20240223	144200	92585390	9770	9770	9770	9770	0
409	20240223	144100	92585390	9770	9770	9770	9770	0
410	20240223	144000	92585390	9770	9770	9770	9770	20
411	20240223	143900	92389990	9770	9770	9770	9770	0
412	20240223	143800	92389990	9770	9770	9770	9770	0
413	20240223	143700	92389990	9770	9770	9770	9770	20
414	20240223	143600	92194590	9770	9770	9770	9770	0
415	20240223	143500	92194590	9770	9770	9770	9770	0
416	20240223	143400	92194590	9770	9770	9770	9770	0
417	20240223	143300	92194590	9770	9720	9770	9720	16
418	20240223	143200	92038570	9720	9720	9720	9720	0
419	20240223	143100	92038570	9720	9720	9720	9720	0
420	20240223	143000	92038570	9720	9720	9720	9720	0
421	20240223	142900	92038570	9720	9720	9720	9720	0
422	20240223	142800	92038570	9720	9720	9720	9720	0
423	20240223	142700	92038570	9720	9720	9720	9720	0
424	20240223	142600	92038570	9720	9720	9720	9720	0
425	20240223	142500	92038570	9720	9720	9720	9720	0
426	20240223	142400	92038570	9720	9720	9720	9720	0
427	20240223	142300	92038570	9720	9720	9720	9720	0
428	20240223	142200	92038570	9720	9720	9720	9720	0
429	20240223	142100	92038570	9720	9720	9720	9720	0
430	20240223	142000	92038570	9720	9780	9780	9720	30
431	20240223	141900	91746360	9780	9780	9780	9780	0
432	20240223	141800	91746360	9780	9780	9780	9780	0
433	20240223	141700	91746360	9780	9780	9780	9780	0
434	20240223	141600	91746360	9780	9780	9780	9780	10
435	20240223	141500	91648560	9780	9780	9780	9780	0
436	20240223	141400	91648560	9780	9780	9780	9780	0
437	20240223	141300	91648560	9780	9780	9780	9780	10
438	20240223	141200	91550760	9780	9780	9780	9780	11
439	20240223	141100	91443180	9780	9780	9780	9780	1
440	20240223	141000	91433400	9780	9780	9790	9780	8
441	20240223	140900	91355110	9780	9780	9780	9780	0
442	20240223	140800	91355110	9780	9780	9780	9780	0
443	20240223	140700	91355110	9780	9780	9780	9780	2
444	20240223	140600	91335550	9780	9780	9780	9780	3
445	20240223	140500	91306210	9780	9780	9780	9780	0
446	20240223	140400	91306210	9780	9780	9780	9780	3
447	20240223	140300	91276870	9780	9780	9780	9780	7
448	20240223	140200	91208410	9780	9780	9780	9780	0
449	20240223	140100	91208410	9780	9780	9780	9780	0
450	20240223	140000	91208410	9780	9780	9780	9780	7
451	20240223	135900	91139950	9780	9780	9790	9780	36
452	20240223	135800	90787770	9780	9780	9780	9780	0
453	20240223	135700	90787770	9780	9780	9780	9780	0
454	20240223	135600	90787770	9780	9780	9780	9780	1
455	20240223	135500	90777990	9780	9780	9780	9780	0
456	20240223	135400	90777990	9780	9780	9780	9780	0
457	20240223	135300	90777990	9780	9780	9780	9780	4
458	20240223	135200	90738870	9780	9780	9780	9780	0
459	20240223	135100	90738870	9780	9780	9780	9780	0
460	20240223	135000	90738870	9780	9780	9780	9780	1
461	20240223	134900	90729090	9770	9770	9770	9770	1
462	20240223	134800	90719320	9780	9780	9780	9780	0
463	20240223	134700	90719320	9780	9780	9780	9780	0
464	20240223	134600	90719320	9780	9780	9780	9780	10
465	20240223	134500	90621520	9780	9780	9780	9780	136
466	20240223	134400	89291440	9780	9780	9780	9780	0
467	20240223	134300	89291440	9780	9780	9780	9780	0
468	20240223	134200	89291440	9780	9780	9780	9780	10
469	20240223	134100	89193640	9780	9780	9780	9780	0
470	20240223	134000	89193640	9780	9780	9780	9780	0
471	20240223	133900	89193640	9780	9780	9780	9780	10
472	20240223	133800	89095840	9750	9750	9750	9750	1
473	20240223	133700	89086090	9750	9750	9750	9750	0
474	20240223	133600	89086090	9750	9760	9760	9750	200
475	20240223	133500	87135910	9760	9760	9760	9760	2
476	20240223	133400	87116390	9780	9780	9780	9780	0
477	20240223	133300	87116390	9780	9780	9780	9780	0
478	20240223	133200	87116390	9780	9750	9780	9750	10
479	20240223	133100	87018620	9780	9780	9780	9780	0
480	20240223	133000	87018620	9780	9780	9780	9780	0
481	20240223	132900	87018620	9780	9780	9780	9780	10
482	20240223	132800	86920820	9740	9740	9740	9740	0
483	20240223	132700	86920820	9740	9740	9740	9740	0
484	20240223	132600	86920820	9740	9740	9740	9740	1
485	20240223	132500	86911080	9740	9740	9740	9740	0
486	20240223	132400	86911080	9740	9740	9740	9740	0
487	20240223	132300	86911080	9740	9740	9740	9740	1
488	20240223	132200	86901340	9730	9730	9730	9730	0
489	20240223	132100	86901340	9730	9730	9730	9730	0
490	20240223	132000	86901340	9730	9730	9730	9730	2
491	20240223	131900	86881880	9720	9730	9730	9720	60
492	20240223	131800	86298670	9720	9720	9720	9720	31
493	20240223	131700	85997350	9760	9760	9760	9760	9
494	20240223	131600	85909510	9760	9760	9760	9760	0
495	20240223	131500	85909510	9760	9760	9760	9760	1
496	20240223	131400	85899750	9760	9760	9760	9760	18
497	20240223	131300	85724070	9760	9760	9760	9760	1
498	20240223	131200	85714310	9780	9780	9780	9780	10
499	20240223	131100	85616510	9780	9780	9780	9780	0
500	20240223	131000	85616510	9780	9780	9780	9780	0
501	20240223	130900	85616510	9780	9780	9780	9780	0
502	20240223	130800	85616510	9780	9760	9780	9760	11
503	20240223	130700	85508950	9760	9760	9760	9760	0
504	20240223	130600	85508950	9760	9760	9760	9760	0
505	20240223	130500	85508950	9760	9760	9760	9760	2
506	20240223	130400	85489430	9760	9760	9760	9760	0
507	20240223	130300	85489430	9760	9760	9760	9760	10
508	20240223	130200	85391830	9780	9780	9780	9780	0
509	20240223	130100	85391830	9780	9760	9780	9760	10
510	20240223	130000	85294050	9780	9780	9780	9780	0
511	20240223	125900	85294050	9780	9780	9780	9780	0
512	20240223	125800	85294050	9780	9780	9780	9780	10
513	20240223	125700	85196250	9720	9720	9720	9720	0
514	20240223	125600	85196250	9720	9720	9720	9720	1
515	20240223	125500	85186530	9720	9770	9780	9720	571
516	20240223	125400	79635820	9780	9780	9780	9780	0
517	20240223	125300	79635820	9780	9780	9780	9780	0
518	20240223	125200	79635820	9780	9780	9780	9780	5
519	20240223	125100	79586920	9720	9720	9720	9720	0
520	20240223	125000	79586920	9720	9720	9720	9720	1
521	20240223	124900	79577200	9720	9720	9720	9720	0
522	20240223	124800	79577200	9720	9720	9720	9720	0
523	20240223	124700	79577200	9720	9720	9720	9720	393
524	20240223	124600	75757240	9720	9720	9720	9720	0
525	20240223	124500	75757240	9720	9720	9720	9720	0
526	20240223	124400	75757240	9720	9720	9720	9720	1
527	20240223	124300	75747520	9720	9740	9740	9720	508
528	20240223	124200	70806700	9740	9740	9740	9740	1
529	20240223	124100	70796960	9750	9750	9750	9750	10
530	20240223	124000	70699460	9750	9750	9750	9750	0
531	20240223	123900	70699460	9750	9750	9750	9750	463
532	20240223	123800	66185210	9750	9750	9750	9750	1
533	20240223	123700	66175460	9750	9750	9750	9750	0
534	20240223	123600	66175460	9750	9750	9750	9750	0
535	20240223	123500	66175460	9750	9750	9750	9750	1
536	20240223	123400	66165710	9750	9750	9750	9750	0
537	20240223	123300	66165710	9750	9750	9750	9750	0
538	20240223	123200	66165710	9750	9750	9750	9750	1
539	20240223	123100	66155960	9750	9760	9760	9750	1000
540	20240223	123000	56405770	9760	9760	9760	9760	0
541	20240223	122900	56405770	9760	9760	9760	9760	1
542	20240223	122800	56396010	9760	9760	9760	9760	0
543	20240223	122700	56396010	9760	9760	9760	9760	0
544	20240223	122600	56396010	9760	9760	9760	9760	172
545	20240223	122500	54717290	9770	9770	9770	9770	0
546	20240223	122400	54717290	9770	9770	9770	9770	60
547	20240223	122300	54131090	9760	9760	9760	9760	3
548	20240223	122200	54101810	9770	9770	9770	9770	0
549	20240223	122100	54101810	9770	9770	9770	9770	10
550	20240223	122000	54004110	9760	9760	9760	9760	0
551	20240223	121900	54004110	9760	9760	9760	9760	1
552	20240223	121800	53994350	9760	9760	9760	9760	0
553	20240223	121700	53994350	9760	9770	9770	9760	21
554	20240223	121600	53789190	9780	9780	9780	9780	0
555	20240223	121500	53789190	9780	9780	9780	9780	0
556	20240223	121400	53789190	9780	9780	9780	9780	10
557	20240223	121300	53691390	9760	9760	9760	9760	1
558	20240223	121200	53681630	9760	9760	9760	9760	0
559	20240223	121100	53681630	9760	9760	9760	9760	0
560	20240223	121000	53681630	9760	9760	9760	9760	1
561	20240223	120900	53671870	9760	9760	9760	9760	0
562	20240223	120800	53671870	9760	9760	9760	9760	0
563	20240223	120700	53671870	9760	9760	9760	9760	1
564	20240223	120600	53662110	9760	9760	9760	9760	0
565	20240223	120500	53662110	9760	9760	9760	9760	0
566	20240223	120400	53662110	9760	9760	9760	9760	17
567	20240223	120300	53496190	9760	9760	9760	9760	0
568	20240223	120200	53496190	9760	9760	9760	9760	1
569	20240223	120100	53486430	9770	9770	9770	9770	71
570	20240223	120000	52792760	9770	9770	9770	9770	0
571	20240223	115900	52792760	9770	9770	9770	9770	0
572	20240223	115800	52792760	9770	9770	9770	9770	1
573	20240223	115700	52782990	9770	9770	9770	9770	1
574	20240223	115600	52773220	9770	9770	9770	9770	2
575	20240223	115500	52753680	9790	9790	9790	9790	0
576	20240223	115400	52753680	9790	9790	9790	9790	9
577	20240223	115300	52665570	9780	9780	9780	9780	1
578	20240223	115200	52655790	9790	9790	9790	9790	0
579	20240223	115100	52655790	9790	9790	9790	9790	6
580	20240223	115000	52597050	9790	9790	9790	9790	4
581	20240223	114900	52557890	9790	9790	9790	9790	0
582	20240223	114800	52557890	9790	9790	9790	9790	6
583	20240223	114700	52499150	9790	9790	9790	9790	4
584	20240223	114600	52459990	9790	9790	9790	9790	0
585	20240223	114500	52459990	9790	9790	9790	9790	7
586	20240223	114400	52391460	9790	9790	9790	9790	0
587	20240223	114300	52391460	9790	9790	9790	9790	3
588	20240223	114200	52362090	9790	9790	9790	9790	0
589	20240223	114100	52362090	9790	9790	9790	9790	0
590	20240223	114000	52362090	9790	9790	9790	9790	10
591	20240223	113900	52264190	9790	9790	9790	9790	44
592	20240223	113800	51833430	9790	9790	9790	9790	2
593	20240223	113700	51813850	9790	9790	9790	9790	3
594	20240223	113600	51784480	9790	9800	9800	9790	13
595	20240223	113500	51657110	9790	9790	9790	9790	0
596	20240223	113400	51657110	9790	9790	9790	9790	1
597	20240223	113300	51647320	9790	9790	9790	9790	1
598	20240223	113200	51637530	9790	9790	9790	9790	2
599	20240223	113100	51617950	9790	9790	9790	9790	3
600	20240223	113000	51588580	9790	9800	9800	9790	14
601	20240223	112900	51451420	9790	9790	9790	9790	1
602	20240223	112800	51441630	9810	9810	9810	9810	0
603	20240223	112700	51441630	9810	9810	9810	9810	0
604	20240223	112600	51441630	9810	9760	9810	9760	12
605	20240223	112500	51324010	9810	9810	9810	9810	0
606	20240223	112400	51324010	9810	9810	9810	9810	0
607	20240223	112300	51324010	9810	9810	9810	9810	20
608	20240223	112200	51127810	9810	9810	9810	9810	0
609	20240223	112100	51127810	9810	9810	9810	9810	0
610	20240223	112000	51127810	9810	9810	9810	9810	0
611	20240223	111900	51127810	9810	9760	9810	9760	11
612	20240223	111800	51019950	9760	9760	9760	9760	0
613	20240223	111700	51019950	9760	9760	9760	9760	69
614	20240223	111600	50346510	9760	9750	9760	9750	111
615	20240223	111500	49263160	9750	9750	9750	9750	0
616	20240223	111400	49263160	9750	9750	9750	9750	1
617	20240223	111300	49253410	9760	9760	9760	9760	6
618	20240223	111200	49194850	9750	9750	9750	9750	0
619	20240223	111100	49194850	9750	9750	9750	9750	1
620	20240223	111000	49185100	9760	9760	9760	9760	0
621	20240223	110900	49185100	9760	9760	9760	9760	10
622	20240223	110800	49087500	9750	9750	9750	9750	0
623	20240223	110700	49087500	9750	9750	9750	9750	1
624	20240223	110600	49077750	9750	9750	9750	9750	1709
625	20240223	110500	32415000	9740	9740	9740	9740	1
626	20240223	110400	32405260	9740	9740	9740	9740	1
627	20240223	110300	32395520	9740	9740	9740	9740	2
628	20240223	110200	32376040	9750	9740	9750	9740	10
629	20240223	110100	32278550	9750	9750	9750	9750	100
630	20240223	110000	31303550	9750	9750	9750	9750	0
631	20240223	105900	31303550	9750	9730	9750	9730	11
632	20240223	105800	31196320	9740	9740	9740	9740	0
633	20240223	105700	31196320	9740	9740	9740	9740	19
634	20240223	105600	31011260	9740	9740	9740	9740	0
635	20240223	105500	31011260	9740	9740	9740	9740	0
636	20240223	105400	31011260	9740	9740	9740	9740	1
637	20240223	105300	31001520	9740	9740	9740	9740	0
638	20240223	105200	31001520	9740	9740	9740	9740	1
639	20240223	105100	30991780	9720	9720	9720	9720	1
640	20240223	105000	30982060	9720	9720	9720	9720	0
641	20240223	104900	30982060	9720	9720	9720	9720	0
642	20240223	104800	30982060	9720	9730	9730	9720	33
643	20240223	104700	30661260	9730	9730	9730	9730	0
644	20240223	104600	30661260	9730	9730	9730	9730	1
645	20240223	104500	30651530	9740	9740	9740	9740	10
646	20240223	104400	30554130	9740	9740	9740	9740	0
647	20240223	104300	30554130	9740	9740	9740	9740	5
648	20240223	104200	30505430	9720	9720	9720	9720	1
649	20240223	104100	30495710	9720	9720	9720	9720	1
650	20240223	104000	30485990	9720	9730	9730	9720	127
651	20240223	103900	29250670	9740	9740	9740	9740	20
652	20240223	103800	29055870	9740	9740	9740	9740	10
653	20240223	103700	28958470	9730	9730	9730	9730	0
654	20240223	103600	28958470	9730	9730	9730	9730	1
655	20240223	103500	28948740	9730	9730	9730	9730	0
656	20240223	103400	28948740	9730	9730	9730	9730	0
657	20240223	103300	28948740	9730	9730	9730	9730	1
658	20240223	103200	28939010	9730	9730	9730	9730	0
659	20240223	103100	28939010	9730	9730	9730	9730	137
660	20240223	103000	27606000	9750	9750	9750	9750	0
661	20240223	102900	27606000	9750	9750	9750	9750	0
662	20240223	102800	27606000	9750	9750	9750	9750	10
663	20240223	102700	27508500	9730	9730	9730	9730	1
664	20240223	102600	27498770	9730	9730	9730	9730	1
665	20240223	102500	27489040	9750	9750	9750	9750	20
666	20240223	102400	27294040	9750	9750	9750	9750	0
667	20240223	102300	27294040	9750	9750	9750	9750	0
668	20240223	102200	27294040	9750	9750	9750	9750	10
669	20240223	102100	27196540	9730	9730	9730	9730	1
670	20240223	102000	27186810	9730	9730	9730	9730	0
671	20240223	101900	27186810	9730	9730	9730	9730	0
672	20240223	101800	27186810	9730	9730	9730	9730	1
673	20240223	101700	27177080	9730	9730	9730	9730	1
674	20240223	101600	27167350	9750	9750	9750	9750	0
675	20240223	101500	27167350	9750	9750	9750	9750	10
676	20240223	101400	27069850	9730	9730	9730	9730	1
677	20240223	101300	27060120	9750	9750	9750	9750	0
678	20240223	101200	27060120	9750	9750	9750	9750	1
679	20240223	101100	27050370	9750	9730	9750	9730	11
680	20240223	101000	26943140	9750	9750	9750	9750	0
681	20240223	100900	26943140	9750	9750	9750	9750	0
682	20240223	100800	26943140	9750	9740	9750	9740	10
683	20240223	100700	26845650	9750	9750	9750	9750	50
684	20240223	100600	26358150	9750	9750	9750	9750	0
685	20240223	100500	26358150	9750	9750	9750	9750	1
686	20240223	100400	26348400	9710	9710	9710	9710	1
687	20240223	100300	26338690	9710	9710	9710	9710	1
688	20240223	100200	26328980	9710	9710	9710	9710	0
689	20240223	100100	26328980	9710	9710	9710	9710	1
690	20240223	100000	26319270	9750	9750	9750	9750	0
691	20240223	095900	26319270	9750	9750	9750	9750	0
692	20240223	095800	26319270	9750	9720	9750	9720	10
693	20240223	095700	26221800	9750	9750	9750	9750	0
694	20240223	095600	26221800	9750	9750	9750	9750	0
695	20240223	095500	26221800	9750	9750	9750	9750	0
696	20240223	095400	26221800	9750	9720	9750	9720	10
697	20240223	095300	26124330	9750	9750	9750	9750	0
698	20240223	095200	26124330	9750	9750	9750	9750	0
699	20240223	095100	26124330	9750	9730	9750	9730	10
700	20240223	095000	26026850	9760	9760	9760	9760	0
701	20240223	094900	26026850	9760	9760	9760	9760	0
702	20240223	094800	26026850	9760	9740	9760	9740	10
703	20240223	094700	25929270	9760	9760	9760	9760	0
704	20240223	094600	25929270	9760	9760	9760	9760	0
705	20240223	094500	25929270	9760	9760	9760	9760	0
706	20240223	094400	25929270	9760	9740	9760	9740	10
707	20240223	094300	25831690	9760	9760	9760	9760	0
708	20240223	094200	25831690	9760	9760	9760	9760	0
709	20240223	094100	25831690	9760	9710	9760	9710	12
710	20240223	094000	25714620	9700	9700	9700	9700	0
711	20240223	093900	25714620	9700	9700	9700	9700	1
712	20240223	093800	25704920	9700	9720	9720	9700	693
713	20240223	093700	18980770	9730	9740	9740	9730	81
714	20240223	093600	18191930	9760	9770	9770	9760	166
715	20240223	093500	16571400	9770	9770	9770	9770	0
716	20240223	093400	16571400	9770	9770	9770	9770	0
717	20240223	093300	16571400	9770	9770	9770	9770	1
718	20240223	093200	16561630	9770	9770	9770	9770	2
719	20240223	093100	16542090	9840	9840	9840	9840	0
720	20240223	093000	16542090	9840	9840	9840	9840	0
721	20240223	092900	16542090	9840	9840	9840	9840	0
722	20240223	092800	16542090	9840	9840	9840	9840	0
723	20240223	092700	16542090	9840	9840	9840	9840	17
724	20240223	092600	16374810	9840	9780	9840	9780	1000
725	20240223	092500	6542180	9810	9810	9810	9810	0
726	20240223	092400	6542180	9810	9810	9810	9810	0
727	20240223	092300	6542180	9810	9790	9810	9790	50
728	20240223	092200	6051700	9810	9810	9810	9810	0
729	20240223	092100	6051700	9810	9810	9810	9810	0
730	20240223	092000	6051700	9810	9800	9810	9800	10
731	20240223	091900	5953650	9760	9760	9760	9760	0
732	20240223	091800	5953650	9760	9760	9760	9760	1
733	20240223	091700	5943890	9760	9770	9770	9760	600
734	20240223	091600	87850	9770	9770	9770	9770	0
735	20240223	091500	87850	9770	9770	9770	9770	1
736	20240223	091400	78080	9760	9760	9760	9760	0
737	20240223	091300	78080	9760	9760	9760	9760	0
738	20240223	091200	78080	9760	9760	9760	9760	1
739	20240223	091100	68320	9760	9760	9760	9760	0
740	20240223	091000	68320	9760	9760	9760	9760	0
741	20240223	090900	68320	9760	9760	9760	9760	1
742	20240223	090800	58560	9760	9760	9760	9760	0
743	20240223	090700	58560	9760	9760	9760	9760	0
744	20240223	090600	58560	9760	9760	9760	9760	1
745	20240223	090500	48800	9760	9760	9760	9760	0
746	20240223	090400	48800	9760	9760	9760	9760	3
747	20240223	090300	19520	9760	9760	9760	9760	1
748	20240223	090200	9760	9760	9760	9760	9760	0
749	20240223	090100	9760	9760	9760	9760	9760	0
750	20240223	090000	9760	9760	9760	9760	9760	1