KissMeData/056080/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193500	4195933020	9800	9800	9800	9800	4880
3	20240223	193400	4195933020	9800	9800	9800	9800	0
4	20240223	193300	4195933020	9800	9800	9800	9800	0
5	20240223	193200	4195933020	9800	9800	9800	9800	0
6	20240223	193100	4195933020	9800	9800	9800	9800	0
7	20240223	193000	4195933020	9800	9800	9800	9800	0
8	20240223	192900	4195933020	9800	9800	9800	9800	0
9	20240223	192800	4195933020	9800	9800	9800	9800	0
10	20240223	192700	4195933020	9800	9800	9800	9800	0
11	20240223	192600	4195933020	9800	9800	9800	9800	0
12	20240223	192500	4195933020	9800	9800	9800	9800	0
13	20240223	192400	4195933020	9800	9800	9800	9800	0
14	20240223	192300	4195933020	9800	9800	9800	9800	0
15	20240223	192200	4195933020	9800	9800	9800	9800	0
16	20240223	192100	4195933020	9800	9800	9800	9800	0
17	20240223	192000	4195933020	9800	9800	9800	9800	0
18	20240223	191900	4195933020	9800	9800	9800	9800	0
19	20240223	191800	4195933020	9800	9800	9800	9800	0
20	20240223	191700	4195933020	9800	9800	9800	9800	0
21	20240223	191600	4195933020	9800	9800	9800	9800	0
22	20240223	191500	4195933020	9800	9800	9800	9800	0
23	20240223	191400	4195933020	9800	9800	9800	9800	0
24	20240223	191300	4195933020	9800	9800	9800	9800	0
25	20240223	191200	4195933020	9800	9800	9800	9800	0
26	20240223	191100	4195933020	9800	9800	9800	9800	0
27	20240223	191000	4195933020	9800	9800	9800	9800	0
28	20240223	190900	4195933020	9800	9800	9800	9800	0
29	20240223	190800	4195933020	9800	9800	9800	9800	0
30	20240223	190700	4195933020	9800	9800	9800	9800	0
31	20240223	190600	4195933020	9800	9800	9800	9800	0
32	20240223	190500	4195933020	9800	9800	9800	9800	4880
33	20240223	190400	4195933020	9800	9800	9800	9800	0
34	20240223	190300	4195933020	9800	9800	9800	9800	0
35	20240223	190200	4195933020	9800	9800	9800	9800	0
36	20240223	190100	4195933020	9800	9800	9800	9800	0
37	20240223	190000	4195933020	9800	9800	9800	9800	0
38	20240223	185900	4195933020	9800	9800	9800	9800	0
39	20240223	185800	4195933020	9800	9800	9800	9800	0
40	20240223	185700	4195933020	9800	9800	9800	9800	0
41	20240223	185600	4195933020	9800	9800	9800	9800	0
42	20240223	185500	4195933020	9800	9800	9800	9800	0
43	20240223	185400	4195933020	9800	9800	9800	9800	0
44	20240223	185300	4195933020	9800	9800	9800	9800	0
45	20240223	185200	4195933020	9800	9800	9800	9800	0
46	20240223	185100	4195933020	9800	9800	9800	9800	0
47	20240223	185000	4195933020	9800	9800	9800	9800	0
48	20240223	184900	4195933020	9800	9800	9800	9800	0
49	20240223	184800	4195933020	9800	9800	9800	9800	0
50	20240223	184700	4195933020	9800	9800	9800	9800	0
51	20240223	184600	4195933020	9800	9800	9800	9800	0
52	20240223	184500	4195933020	9800	9800	9800	9800	0
53	20240223	184400	4195933020	9800	9800	9800	9800	0
54	20240223	184300	4195933020	9800	9800	9800	9800	0
55	20240223	184200	4195933020	9800	9800	9800	9800	0
56	20240223	184100	4195933020	9800	9800	9800	9800	0
57	20240223	184000	4195933020	9800	9800	9800	9800	0
58	20240223	183900	4195933020	9800	9800	9800	9800	0
59	20240223	183800	4195933020	9800	9800	9800	9800	0
60	20240223	183700	4195933020	9800	9800	9800	9800	0
61	20240223	183600	4195933020	9800	9800	9800	9800	0
62	20240223	183500	4195933020	9800	9800	9800	9800	4880
63	20240223	183400	4195933020	9800	9800	9800	9800	0
64	20240223	183300	4195933020	9800	9800	9800	9800	0
65	20240223	183200	4195933020	9800	9800	9800	9800	0
66	20240223	183100	4195933020	9800	9800	9800	9800	0
67	20240223	183000	4195933020	9800	9800	9800	9800	0
68	20240223	182900	4195933020	9800	9800	9800	9800	0
69	20240223	182800	4195933020	9800	9800	9800	9800	0
70	20240223	182700	4195933020	9800	9800	9800	9800	0
71	20240223	182600	4195933020	9800	9800	9800	9800	0
72	20240223	182500	4195933020	9800	9800	9800	9800	0
73	20240223	182400	4195933020	9800	9800	9800	9800	0
74	20240223	182300	4195933020	9800	9800	9800	9800	0
75	20240223	182200	4195933020	9800	9800	9800	9800	0
76	20240223	182100	4195933020	9800	9800	9800	9800	0
77	20240223	182000	4195933020	9800	9800	9800	9800	0
78	20240223	181900	4195933020	9800	9800	9800	9800	0
79	20240223	181800	4195933020	9800	9800	9800	9800	0
80	20240223	181700	4195933020	9800	9800	9800	9800	0
81	20240223	181600	4195933020	9800	9800	9800	9800	0
82	20240223	181500	4195933020	9800	9800	9800	9800	0
83	20240223	181400	4195933020	9800	9800	9800	9800	0
84	20240223	181300	4195933020	9800	9800	9800	9800	0
85	20240223	181200	4195933020	9800	9800	9800	9800	0
86	20240223	181100	4195933020	9800	9800	9800	9800	0
87	20240223	181000	4195933020	9800	9800	9800	9800	0
88	20240223	180900	4195933020	9800	9800	9800	9800	0
89	20240223	180800	4195933020	9800	9800	9800	9800	0
90	20240223	180700	4195933020	9800	9800	9800	9800	0
91	20240223	180600	4195933020	9800	9800	9800	9800	0
92	20240223	180500	4195933020	9800	9800	9800	9800	4880
93	20240223	180400	4195933020	9800	9800	9800	9800	0
94	20240223	180300	4195933020	9800	9800	9800	9800	0
95	20240223	180200	4195933020	9800	9800	9800	9800	0
96	20240223	180100	4195933020	9800	9800	9800	9800	0
97	20240223	180000	4195933020	9800	9800	9800	9800	0
98	20240223	175900	4195933020	9800	9800	9800	9800	0
99	20240223	175800	4195933020	9800	9800	9800	9800	0
100	20240223	175700	4195933020	9800	9800	9800	9800	0
101	20240223	175600	4195933020	9800	9800	9800	9800	0
102	20240223	175500	4195933020	9800	9800	9800	9800	0
103	20240223	175400	4195933020	9800	9800	9800	9800	0
104	20240223	175300	4195933020	9800	9800	9800	9800	0
105	20240223	175200	4195933020	9800	9800	9800	9800	0
106	20240223	175100	4195933020	9800	9800	9800	9800	0
107	20240223	175000	4195933020	9800	9800	9800	9800	0
108	20240223	174900	4195933020	9800	9800	9800	9800	0
109	20240223	174800	4195933020	9800	9800	9800	9800	0
110	20240223	174700	4195933020	9800	9800	9800	9800	0
111	20240223	174600	4195933020	9800	9800	9800	9800	0
112	20240223	174500	4195933020	9800	9800	9800	9800	0
113	20240223	174400	4195933020	9800	9800	9800	9800	0
114	20240223	174300	4195933020	9800	9800	9800	9800	0
115	20240223	174200	4195933020	9800	9800	9800	9800	0
116	20240223	174100	4195933020	9800	9800	9800	9800	0
117	20240223	174000	4195933020	9800	9800	9800	9800	0
118	20240223	173900	4195933020	9800	9800	9800	9800	0
119	20240223	173800	4195933020	9800	9800	9800	9800	0
120	20240223	173700	4195933020	9800	9800	9800	9800	0
121	20240223	173600	4195933020	9800	9800	9800	9800	0
122	20240223	173500	4195933020	9800	9800	9800	9800	4880
123	20240223	173400	4195933020	9800	9800	9800	9800	0
124	20240223	173300	4195933020	9800	9800	9800	9800	0
125	20240223	173200	4195933020	9800	9800	9800	9800	0
126	20240223	173100	4195933020	9800	9800	9800	9800	0
127	20240223	173000	4195933020	9800	9800	9800	9800	0
128	20240223	172900	4195933020	9800	9800	9800	9800	0
129	20240223	172800	4195933020	9800	9800	9800	9800	0
130	20240223	172700	4195933020	9800	9800	9800	9800	0
131	20240223	172600	4195933020	9800	9800	9800	9800	0
132	20240223	172500	4195933020	9800	9800	9800	9800	0
133	20240223	172400	4195933020	9800	9800	9800	9800	0
134	20240223	172300	4195933020	9800	9800	9800	9800	0
135	20240223	172200	4195933020	9800	9800	9800	9800	0
136	20240223	172100	4195933020	9800	9800	9800	9800	0
137	20240223	172000	4195933020	9800	9800	9800	9800	0
138	20240223	171900	4195933020	9800	9800	9800	9800	0
139	20240223	171800	4195933020	9800	9800	9800	9800	0
140	20240223	171700	4195933020	9800	9800	9800	9800	0
141	20240223	171600	4195933020	9800	9800	9800	9800	0
142	20240223	171500	4195933020	9800	9800	9800	9800	0
143	20240223	171400	4195933020	9800	9800	9800	9800	0
144	20240223	171300	4195933020	9800	9800	9800	9800	0
145	20240223	171200	4195933020	9800	9800	9800	9800	0
146	20240223	171100	4195933020	9800	9800	9800	9800	0
147	20240223	171000	4195933020	9800	9800	9800	9800	0
148	20240223	170900	4195933020	9800	9800	9800	9800	0
149	20240223	170800	4195933020	9800	9800	9800	9800	0
150	20240223	170700	4195933020	9800	9800	9800	9800	0
151	20240223	170600	4195933020	9800	9800	9800	9800	0
152	20240223	170500	4195933020	9800	9800	9800	9800	4880
153	20240223	170400	4195933020	9800	9800	9800	9800	0
154	20240223	170300	4195933020	9800	9800	9800	9800	0
155	20240223	170200	4195933020	9800	9800	9800	9800	0
156	20240223	170100	4195933020	9800	9800	9800	9800	0
157	20240223	170000	4195933020	9800	9800	9800	9800	0
158	20240223	165900	4195933020	9800	9800	9800	9800	0
159	20240223	165800	4195933020	9800	9800	9800	9800	0
160	20240223	165700	4195933020	9800	9800	9800	9800	0
161	20240223	165600	4195933020	9800	9800	9800	9800	0
162	20240223	165500	4195933020	9800	9800	9800	9800	0
163	20240223	165400	4195933020	9800	9800	9800	9800	0
164	20240223	165300	4195933020	9800	9800	9800	9800	0
165	20240223	165200	4195933020	9800	9800	9800	9800	0
166	20240223	165100	4195933020	9800	9800	9800	9800	0
167	20240223	165000	4195933020	9800	9800	9800	9800	0
168	20240223	164900	4195933020	9800	9800	9800	9800	0
169	20240223	164800	4195933020	9800	9800	9800	9800	0
170	20240223	164700	4195933020	9800	9800	9800	9800	0
171	20240223	164600	4195933020	9800	9800	9800	9800	0
172	20240223	164500	4195933020	9800	9800	9800	9800	0
173	20240223	164400	4195933020	9800	9800	9800	9800	0
174	20240223	164300	4195933020	9800	9800	9800	9800	0
175	20240223	164200	4195933020	9800	9800	9800	9800	0
176	20240223	164100	4195933020	9800	9800	9800	9800	0
177	20240223	164000	4195933020	9800	9800	9800	9800	0
178	20240223	163900	4195933020	9800	9800	9800	9800	0
179	20240223	163800	4195933020	9800	9800	9800	9800	0
180	20240223	163700	4195933020	9800	9800	9800	9800	0
181	20240223	163600	4195933020	9800	9800	9800	9800	0
182	20240223	163500	4195933020	9800	9800	9800	9800	4880
183	20240223	163400	4195933020	9800	9800	9800	9800	0
184	20240223	163300	4195933020	9800	9800	9800	9800	0
185	20240223	163200	4195933020	9800	9800	9800	9800	0
186	20240223	163100	4195933020	9800	9800	9800	9800	0
187	20240223	163000	4195933020	9800	9800	9800	9800	0
188	20240223	162900	4195933020	9800	9800	9800	9800	0
189	20240223	162800	4195933020	9800	9800	9800	9800	0
190	20240223	162700	4195933020	9800	9800	9800	9800	0
191	20240223	162600	4195933020	9800	9800	9800	9800	0
192	20240223	162500	4195933020	9800	9800	9800	9800	0
193	20240223	162400	4195933020	9800	9800	9800	9800	0
194	20240223	162300	4195933020	9800	9800	9800	9800	0
195	20240223	162200	4195933020	9800	9800	9800	9800	0
196	20240223	162100	4195933020	9800	9800	9800	9800	0
197	20240223	162000	4195933020	9800	9800	9800	9800	0
198	20240223	161900	4195933020	9800	9800	9800	9800	0
199	20240223	161800	4195933020	9800	9800	9800	9800	0
200	20240223	161700	4195933020	9800	9800	9800	9800	0
201	20240223	161600	4195933020	9800	9800	9800	9800	0
202	20240223	161500	4195933020	9800	9800	9800	9800	0
203	20240223	161400	4195933020	9800	9800	9800	9800	0
204	20240223	161300	4195933020	9800	9800	9800	9800	0
205	20240223	161200	4195933020	9800	9800	9800	9800	0
206	20240223	161100	4195933020	9800	9800	9800	9800	0
207	20240223	161000	4195933020	9800	9800	9800	9800	0
208	20240223	160900	4195933020	9800	9800	9800	9800	0
209	20240223	160800	4195933020	9800	9800	9800	9800	0
210	20240223	160700	4195933020	9800	9800	9800	9800	0
211	20240223	160600	4195933020	9800	9800	9800	9800	0
212	20240223	160500	4195933020	9800	9800	9800	9800	4880
213	20240223	160400	4195933020	9800	9800	9800	9800	0
214	20240223	160300	4195933020	9800	9800	9800	9800	0
215	20240223	160200	4195933020	9800	9800	9800	9800	0
216	20240223	160100	4195933020	9800	9800	9800	9800	0
217	20240223	160000	4195933020	9800	9800	9800	9800	0
218	20240223	155900	4195933020	9800	9800	9800	9800	0
219	20240223	155800	4195933020	9800	9800	9800	9800	0
220	20240223	155700	4195933020	9800	9800	9800	9800	0
221	20240223	155600	4195933020	9800	9800	9800	9800	0
222	20240223	155500	4195933020	9800	9800	9800	9800	0
223	20240223	155400	4195933020	9800	9800	9800	9800	0
224	20240223	155300	4195933020	9800	9800	9800	9800	0
225	20240223	155200	4195933020	9800	9800	9800	9800	0
226	20240223	155100	4195933020	9800	9800	9800	9800	0
227	20240223	155000	4195933020	9800	9800	9800	9800	0
228	20240223	154900	4195933020	9800	9800	9800	9800	0
229	20240223	154800	4195933020	9800	9800	9800	9800	0
230	20240223	154700	4195933020	9800	9800	9800	9800	0
231	20240223	154600	4195933020	9800	9800	9800	9800	0
232	20240223	154500	4195933020	9800	9800	9800	9800	0
233	20240223	154400	4195933020	9800	9800	9800	9800	0
234	20240223	154300	4195933020	9800	9800	9800	9800	0
235	20240223	154200	4195933020	9800	9800	9800	9800	0
236	20240223	154100	4195933020	9800	9800	9800	9800	0
237	20240223	154000	4195933020	9800	9800	9800	9800	0
238	20240223	153900	4195933020	9800	9800	9800	9800	0
239	20240223	153800	4195933020	9800	9800	9800	9800	0
240	20240223	153700	4195933020	9800	9800	9800	9800	0
241	20240223	153600	4195933020	9800	9800	9800	9800	0
242	20240223	153500	4195933020	9800	9800	9800	9800	4880
243	20240223	153400	4195933020	9800	9800	9800	9800	0
244	20240223	153300	4195933020	9800	9800	9800	9800	0
245	20240223	153200	4195933020	9800	9800	9800	9800	0
246	20240223	153100	4195933020	9800	9800	9800	9800	0
247	20240223	153000	4195933020	9800	9800	9800	9800	4880
248	20240223	152900	4148109020	9800	9800	9800	9800	0
249	20240223	152800	4148109020	9800	9800	9800	9800	0
250	20240223	152700	4148109020	9800	9800	9800	9800	0
251	20240223	152600	4148109020	9800	9800	9800	9800	0
252	20240223	152500	4148109020	9800	9800	9800	9800	0
253	20240223	152400	4148109020	9800	9800	9800	9800	0
254	20240223	152300	4148109020	9800	9800	9800	9800	0
255	20240223	152200	4148109020	9800	9800	9800	9800	0
256	20240223	152100	4148109020	9800	9800	9800	9800	0
257	20240223	152000	4148109020	9800	9800	9800	9800	0
258	20240223	151900	4148109020	9800	9800	9800	9790	951
259	20240223	151800	4138794040	9800	9790	9800	9790	526
260	20240223	151700	4133644250	9790	9790	9790	9780	207
261	20240223	151600	4131617740	9790	9780	9790	9770	1397
262	20240223	151500	4117956210	9780	9780	9780	9770	1470
263	20240223	151400	4103584400	9780	9780	9780	9780	73
264	20240223	151300	4102870460	9780	9780	9780	9770	440
265	20240223	151200	4098571270	9780	9780	9780	9770	2225
266	20240223	151100	4076822280	9780	9780	9780	9780	534
267	20240223	151000	4071599760	9780	9770	9780	9770	80
268	20240223	150900	4070817910	9770	9770	9770	9770	261
269	20240223	150800	4068267940	9780	9790	9790	9780	651
270	20240223	150700	4061896160	9790	9780	9790	9780	424
271	20240223	150600	4057747080	9780	9790	9790	9780	574
272	20240223	150500	4052128310	9790	9790	9790	9770	522
273	20240223	150400	4047022080	9790	9790	9790	9790	550
274	20240223	150300	4041637580	9790	9780	9790	9780	638
275	20240223	150200	4035396910	9780	9780	9780	9780	374
276	20240223	150100	4031739190	9770	9770	9770	9770	637
277	20240223	150000	4025515700	9770	9770	9770	9770	815
278	20240223	145900	4017553150	9770	9780	9780	9760	311
279	20240223	145800	4014514650	9760	9770	9770	9760	150
280	20240223	145700	4013049690	9770	9780	9780	9770	63
281	20240223	145600	4012434170	9780	9780	9780	9780	10
282	20240223	145500	4012336370	9760	9760	9760	9760	0
283	20240223	145400	4012336370	9760	9760	9760	9760	39
284	20240223	145300	4011955730	9780	9770	9780	9750	4310
285	20240223	145200	3969861650	9780	9780	9780	9780	694
286	20240223	145100	3963074330	9770	9780	9780	9770	126
287	20240223	145000	3961843240	9780	9780	9780	9780	100
288	20240223	144900	3960865240	9770	9780	9780	9770	152
289	20240223	144800	3959380190	9780	9770	9780	9770	341
290	20240223	144700	3956047990	9770	9770	9770	9770	206
291	20240223	144600	3954035370	9770	9780	9780	9770	21
292	20240223	144500	3953830100	9770	9770	9770	9770	1007
293	20240223	144400	3943991710	9770	9770	9770	9770	107
294	20240223	144300	3942946320	9770	9770	9770	9760	319
295	20240223	144200	3939830970	9770	9770	9770	9770	84
296	20240223	144100	3939010290	9770	9770	9770	9760	1472
297	20240223	144000	3924639080	9770	9770	9770	9770	386
298	20240223	143900	3920867860	9770	9760	9770	9760	657
299	20240223	143800	3914449390	9770	9770	9770	9770	4
300	20240223	143700	3914410310	9780	9770	9780	9770	344
301	20240223	143600	3911049060	9760	9760	9760	9760	15
302	20240223	143500	3910902660	9760	9760	9760	9760	10
303	20240223	143400	3910805060	9760	9760	9760	9760	422
304	20240223	143300	3906686340	9770	9770	9770	9770	16
305	20240223	143200	3906530020	9770	9770	9770	9770	10
306	20240223	143100	3906432320	9770	9760	9770	9760	174
307	20240223	143000	3904733790	9760	9780	9780	9760	497
308	20240223	142900	3899880790	9770	9780	9780	9770	330
309	20240223	142800	3896655490	9780	9770	9780	9770	23
310	20240223	142700	3896430570	9770	9780	9780	9770	330
311	20240223	142600	3893206120	9780	9770	9780	9770	600
312	20240223	142500	3887344040	9760	9760	9760	9760	824
313	20240223	142400	3879301800	9760	9760	9760	9750	251
314	20240223	142300	3876852900	9760	9760	9770	9760	381
315	20240223	142200	3873133990	9760	9760	9760	9760	457
316	20240223	142100	3868673670	9750	9750	9760	9750	198
317	20240223	142000	3866742570	9750	9760	9760	9750	78
318	20240223	141900	3865981830	9760	9770	9770	9760	188
319	20240223	141800	3864146330	9770	9770	9770	9770	294
320	20240223	141700	3861273950	9770	9770	9770	9770	119
321	20240223	141600	3860111320	9760	9760	9760	9760	226
322	20240223	141500	3857905560	9760	9760	9760	9760	89
323	20240223	141400	3857036920	9750	9760	9760	9750	235
324	20240223	141300	3854744550	9760	9750	9760	9750	885
325	20240223	141200	3846115650	9750	9760	9760	9750	262
326	20240223	141100	3843560080	9750	9760	9760	9750	217
327	20240223	141000	3841443160	9750	9750	9750	9750	49
328	20240223	140900	3840965410	9750	9740	9750	9740	735
329	20240223	140800	3833800440	9730	9730	9740	9730	357
330	20240223	140700	3830326290	9740	9740	9740	9730	321
331	20240223	140600	3827201760	9740	9740	9740	9740	511
332	20240223	140500	3822224620	9740	9740	9740	9730	60
333	20240223	140400	3821640270	9740	9740	9740	9740	1630
334	20240223	140300	3805764070	9740	9740	9740	9740	10
335	20240223	140200	3805666670	9740	9760	9760	9740	391
336	20240223	140100	3801853510	9750	9750	9750	9750	82
337	20240223	140000	3801054010	9750	9750	9750	9750	37
338	20240223	135900	3800693260	9730	9750	9750	9730	1614
339	20240223	135800	3784975390	9750	9750	9750	9750	170
340	20240223	135700	3783317890	9750	9750	9750	9750	22
341	20240223	135600	3783103390	9750	9740	9750	9740	487
342	20240223	135500	3778358610	9740	9750	9750	9730	1338
343	20240223	135400	3765337460	9750	9750	9750	9740	285
344	20240223	135300	3762561510	9750	9750	9750	9750	67
345	20240223	135200	3761908260	9750	9750	9750	9750	30
346	20240223	135100	3761615760	9750	9760	9760	9750	690
347	20240223	135000	3754888250	9760	9760	9760	9760	29
348	20240223	134900	3754605210	9750	9750	9750	9750	300
349	20240223	134800	3751680210	9750	9760	9760	9750	196
350	20240223	134700	3749767610	9760	9750	9760	9750	451
351	20240223	134600	3745370150	9740	9740	9740	9740	0
352	20240223	134500	3745370150	9740	9740	9740	9740	1913
353	20240223	134400	3726737530	9740	9740	9740	9740	141
354	20240223	134300	3725364190	9750	9750	9750	9750	546
355	20240223	134200	3720040690	9750	9740	9750	9740	504
356	20240223	134100	3715131690	9740	9740	9750	9740	688
357	20240223	134000	3708430550	9740	9740	9750	9740	765
358	20240223	133900	3700977450	9740	9730	9750	9730	60
359	20240223	133800	3700393080	9730	9740	9750	9730	322
360	20240223	133700	3697259330	9740	9750	9750	9740	162
361	20240223	133600	3695681400	9740	9730	9740	9730	939
362	20240223	133500	3686536540	9730	9740	9740	9730	894
363	20240223	133400	3677829940	9750	9750	9750	9750	17
364	20240223	133300	3677664190	9740	9750	9750	9740	23
365	20240223	133200	3677440160	9750	9750	9750	9750	15
366	20240223	133100	3677293910	9740	9740	9740	9740	390
367	20240223	133000	3673495310	9750	9750	9750	9750	12
368	20240223	132900	3673378310	9740	9730	9740	9730	152
369	20240223	132800	3671898830	9730	9720	9730	9720	924
370	20240223	132700	3662910930	9720	9720	9720	9710	288
371	20240223	132600	3660113070	9720	9720	9720	9720	712
372	20240223	132500	3653192430	9720	9720	9720	9710	3850
373	20240223	132400	3615800560	9720	9720	9730	9720	7456
374	20240223	132300	3543327730	9730	9730	9730	9730	80
375	20240223	132200	3542549330	9730	9740	9740	9730	6448
376	20240223	132100	3479809480	9740	9740	9760	9740	1359
377	20240223	132000	3466559990	9740	9740	9740	9730	578
378	20240223	131900	3460932780	9730	9740	9740	9730	1901
379	20240223	131800	3442430320	9740	9740	9740	9740	198
380	20240223	131700	3440501800	9730	9750	9750	9730	1785
381	20240223	131600	3423115330	9750	9750	9750	9740	544
382	20240223	131500	3417812940	9750	9750	9750	9740	95
383	20240223	131400	3416886750	9750	9750	9750	9750	583
384	20240223	131300	3411202500	9750	9740	9750	9740	753
385	20240223	131200	3403868060	9740	9740	9740	9730	414
386	20240223	131100	3399835730	9740	9760	9760	9730	5466
387	20240223	131000	3346568160	9760	9760	9760	9750	34
388	20240223	130900	3346236520	9760	9750	9760	9750	47
389	20240223	130800	3345777900	9750	9750	9750	9750	79
390	20240223	130700	3345007650	9750	9750	9750	9750	153
391	20240223	130600	3343515900	9750	9760	9760	9750	1000
392	20240223	130500	3333762510	9760	9760	9760	9760	324
393	20240223	130400	3330600270	9760	9760	9760	9760	105
394	20240223	130300	3329575470	9750	9760	9760	9750	22
395	20240223	130200	3329360840	9760	9760	9760	9760	25
396	20240223	130100	3329116840	9750	9750	9760	9750	285
397	20240223	130000	3326337700	9750	9750	9760	9750	229
398	20240223	125900	3324104860	9750	9750	9750	9740	1353
399	20240223	125800	3310923360	9750	9750	9750	9740	2148
400	20240223	125700	3290001570	9740	9740	9750	9740	3118
401	20240223	125600	3259632130	9740	9750	9750	9740	2068
402	20240223	125500	3239489680	9750	9750	9750	9740	261
403	20240223	125400	3236945030	9740	9750	9750	9740	227
404	20240223	125300	3234732050	9740	9750	9750	9740	1546
405	20240223	125200	3219658570	9740	9750	9750	9740	347
406	20240223	125100	3216278660	9750	9750	9750	9740	893
407	20240223	125000	3207573910	9750	9750	9750	9740	272
408	20240223	124900	3204922110	9750	9750	9750	9750	344
409	20240223	124800	3201568110	9750	9750	9750	9750	607
410	20240223	124700	3195649860	9750	9750	9750	9750	299
411	20240223	124600	3192734610	9740	9740	9740	9740	22
412	20240223	124500	3192520330	9740	9750	9750	9740	553
413	20240223	124400	3187128790	9750	9750	9750	9740	608
414	20240223	124300	3181201150	9750	9750	9750	9750	1118
415	20240223	124200	3170300650	9750	9750	9750	9750	1229
416	20240223	124100	3158317900	9750	9770	9770	9750	445
417	20240223	124000	3153979010	9770	9770	9770	9750	94
418	20240223	123900	3153060830	9770	9750	9770	9750	511
419	20240223	123800	3148078540	9770	9760	9770	9750	3669
420	20240223	123700	3112299950	9760	9770	9770	9760	369
421	20240223	123600	3108696310	9770	9760	9770	9760	761
422	20240223	123500	3101267950	9760	9760	9760	9760	43
423	20240223	123400	3100848270	9760	9750	9760	9750	468
424	20240223	123300	3096283790	9750	9760	9760	9750	625
425	20240223	123200	3090183890	9760	9760	9760	9750	349
426	20240223	123100	3086778560	9760	9750	9760	9750	21
427	20240223	123000	3086573760	9760	9760	9760	9760	1437
428	20240223	122900	3072548640	9760	9760	9770	9760	89
429	20240223	122800	3071679990	9750	9760	9760	9750	304
430	20240223	122700	3068713990	9760	9750	9770	9750	808
431	20240223	122600	3060822790	9770	9770	9770	9750	111
432	20240223	122500	3059738340	9750	9750	9750	9750	76
433	20240223	122400	3058997340	9750	9770	9770	9750	831
434	20240223	122300	3050888170	9770	9760	9770	9760	573
435	20240223	122200	3045295590	9750	9750	9750	9750	5
436	20240223	122100	3045246840	9750	9760	9760	9750	40
437	20240223	122000	3044856480	9750	9760	9760	9750	11
438	20240223	121900	3044749220	9750	9750	9750	9750	1046
439	20240223	121800	3034550720	9760	9750	9770	9750	503
440	20240223	121700	3029640750	9760	9750	9760	9740	1464
441	20240223	121600	3015358860	9740	9750	9750	9740	922
442	20240223	121500	3006376950	9760	9750	9760	9750	1630
443	20240223	121400	2990474040	9750	9750	9750	9750	117
444	20240223	121300	2989333290	9750	9750	9750	9750	173
445	20240223	121200	2987646540	9750	9750	9750	9750	134
446	20240223	121100	2986340040	9750	9750	9750	9740	115
447	20240223	121000	2985218890	9740	9750	9750	9740	669
448	20240223	120900	2978701310	9750	9760	9760	9750	3830
449	20240223	120800	2941358420	9760	9760	9760	9750	37
450	20240223	120700	2940997320	9760	9750	9760	9750	165
451	20240223	120600	2939388420	9760	9760	9760	9760	3
452	20240223	120500	2939359140	9750	9750	9760	9750	134
453	20240223	120400	2938051990	9760	9760	9760	9760	280
454	20240223	120300	2935319190	9760	9760	9760	9750	244
455	20240223	120200	2932937950	9750	9760	9760	9750	2163
456	20240223	120100	2911848090	9750	9750	9760	9750	4796
457	20240223	120000	2865086850	9750	9760	9760	9750	1213
458	20240223	115900	2853260010	9760	9760	9760	9750	394
459	20240223	115800	2849415560	9760	9750	9760	9750	834
460	20240223	115700	2841278620	9750	9760	9760	9750	53
461	20240223	115600	2840761430	9760	9760	9760	9760	322
462	20240223	115500	2837618710	9750	9760	9760	9750	589
463	20240223	115400	2831874590	9760	9760	9760	9750	572
464	20240223	115300	2826292870	9760	9760	9760	9760	52
465	20240223	115200	2825785350	9760	9760	9760	9750	273
466	20240223	115100	2823121870	9760	9760	9770	9760	1220
467	20240223	115000	2811214410	9760	9760	9760	9760	1158
468	20240223	114900	2799912330	9760	9770	9770	9760	99
469	20240223	114800	2798945520	9770	9770	9770	9770	250
470	20240223	114700	2796503020	9760	9760	9760	9760	1030
471	20240223	114600	2786450220	9760	9770	9770	9760	519
472	20240223	114500	2781379640	9770	9770	9770	9770	41
473	20240223	114400	2780979070	9760	9760	9770	9760	2142
474	20240223	114300	2760059140	9770	9770	9770	9760	383
475	20240223	114200	2756319230	9770	9770	9770	9770	182
476	20240223	114100	2754541090	9770	9760	9770	9760	537
477	20240223	114000	2749297340	9770	9770	9770	9760	782
478	20240223	113900	2741664020	9770	9770	9770	9770	163
479	20240223	113800	2740071510	9760	9770	9770	9760	872
480	20240223	113700	2731555630	9770	9760	9770	9760	327
481	20240223	113600	2728361940	9760	9770	9770	9760	55
482	20240223	113500	2727825090	9770	9770	9770	9770	215
483	20240223	113400	2725724540	9770	9770	9770	9770	639
484	20240223	113300	2719481510	9770	9760	9770	9760	253
485	20240223	113200	2717012200	9760	9770	9770	9760	1270
486	20240223	113100	2704609260	9770	9770	9770	9770	658
487	20240223	113000	2698180600	9770	9770	9780	9770	24
488	20240223	112900	2697946060	9770	9770	9780	9770	2076
489	20240223	112800	2677651660	9770	9760	9770	9760	121
490	20240223	112700	2676470690	9760	9760	9760	9760	663
491	20240223	112600	2669999810	9760	9760	9760	9760	351
492	20240223	112500	2666574050	9760	9760	9770	9750	5385
493	20240223	112400	2614009040	9770	9770	9770	9770	1078
494	20240223	112300	2603476980	9770	9770	9770	9770	72
495	20240223	112200	2602773540	9770	9760	9770	9760	833
496	20240223	112100	2594641780	9770	9770	9770	9770	120
497	20240223	112000	2593469380	9770	9770	9770	9770	314
498	20240223	111900	2590401600	9770	9760	9770	9760	1164
499	20240223	111800	2579030820	9770	9770	9770	9770	114
500	20240223	111700	2577917040	9770	9770	9770	9770	1548
501	20240223	111600	2562793080	9780	9770	9780	9770	596
502	20240223	111500	2556964410	9770	9760	9770	9760	355
503	20240223	111400	2553497110	9760	9780	9780	9760	258
504	20240223	111300	2550976870	9770	9770	9770	9770	0
505	20240223	111200	2550976870	9770	9770	9780	9770	3672
506	20240223	111100	2515080030	9770	9780	9780	9760	2130
507	20240223	111000	2494269340	9780	9780	9780	9770	318
508	20240223	110900	2491160620	9780	9780	9790	9780	769
509	20240223	110800	2483638050	9780	9780	9790	9780	1493
510	20240223	110700	2469036410	9780	9790	9790	9780	108
511	20240223	110600	2467980120	9790	9790	9790	9780	414
512	20240223	110500	2463931070	9790	9790	9790	9780	1274
513	20240223	110400	2451471020	9790	9790	9790	9790	180
514	20240223	110300	2449708820	9790	9780	9790	9780	235
515	20240223	110200	2447410170	9780	9780	9780	9780	193
516	20240223	110100	2445522630	9780	9790	9790	9780	411
517	20240223	110000	2441502790	9790	9790	9790	9780	135
518	20240223	105900	2440181160	9780	9790	9790	9780	200
519	20240223	105800	2438225060	9780	9780	9780	9770	751
520	20240223	105700	2430882280	9790	9780	9790	9780	155
521	20240223	105600	2429365350	9780	9780	9780	9780	122
522	20240223	105500	2428172190	9780	9790	9790	9780	754
523	20240223	105400	2420797870	9780	9780	9780	9770	308
524	20240223	105300	2417786720	9780	9790	9790	9770	5411
525	20240223	105200	2364917200	9780	9780	9790	9770	2673
526	20240223	105100	2338778030	9770	9790	9790	9770	1388
527	20240223	105000	2325203990	9780	9790	9800	9780	2365
528	20240223	104900	2302065090	9800	9800	9800	9800	49
529	20240223	104800	2301584890	9800	9800	9800	9790	741
530	20240223	104700	2294328360	9800	9800	9800	9790	49
531	20240223	104600	2293848410	9800	9810	9810	9800	2667
532	20240223	104500	2267710450	9810	9810	9810	9810	17
533	20240223	104400	2267543680	9800	9810	9810	9800	67
534	20240223	104300	2266886880	9810	9810	9810	9810	41
535	20240223	104200	2266484670	9810	9800	9810	9800	2806
536	20240223	104100	2238979920	9800	9790	9800	9790	270
537	20240223	104000	2236334010	9790	9790	9790	9790	150
538	20240223	103900	2234865510	9790	9790	9790	9790	67
539	20240223	103800	2234209580	9790	9800	9800	9790	363
540	20240223	103700	2230655260	9800	9800	9800	9790	189
541	20240223	103600	2228804660	9800	9790	9800	9790	346
542	20240223	103500	2225414320	9790	9780	9790	9780	285
543	20240223	103400	2222624930	9780	9780	9780	9780	177
544	20240223	103300	2220893870	9790	9790	9790	9790	192
545	20240223	103200	2219014190	9790	9790	9790	9790	216
546	20240223	103100	2216899550	9790	9790	9790	9780	373
547	20240223	103000	2213247940	9790	9790	9790	9780	535
548	20240223	102900	2208015390	9780	9800	9800	9780	1393
549	20240223	102800	2194386700	9790	9790	9800	9790	928
550	20240223	102700	2185301570	9800	9800	9800	9790	370
551	20240223	102600	2181677480	9800	9790	9810	9790	141
552	20240223	102500	2180295540	9810	9810	9810	9790	997
553	20240223	102400	2170520890	9810	9810	9810	9800	88
554	20240223	102300	2169657620	9810	9800	9810	9800	1030
555	20240223	102200	2159558050	9800	9800	9800	9790	710
556	20240223	102100	2152604180	9810	9810	9810	9790	1119
557	20240223	102000	2141637950	9810	9820	9820	9810	90
558	20240223	101900	2140755000	9820	9810	9820	9810	44
559	20240223	101800	2140323320	9820	9820	9820	9820	279
560	20240223	101700	2137583540	9820	9800	9820	9800	2014
561	20240223	101600	2117816300	9800	9790	9800	9790	1343
562	20240223	101500	2104656150	9790	9800	9800	9790	892
563	20240223	101400	2095921300	9800	9800	9800	9800	1181
564	20240223	101300	2084347500	9800	9810	9810	9800	174
565	20240223	101200	2082642040	9800	9800	9810	9800	295
566	20240223	101100	2079750940	9800	9810	9810	9800	136
567	20240223	101000	2078417070	9810	9810	9810	9800	2459
568	20240223	100900	2054314860	9810	9810	9810	9800	776
569	20240223	100800	2046703500	9810	9810	9820	9810	342
570	20240223	100700	2043347810	9810	9810	9820	9800	66
571	20240223	100600	2042700610	9800	9820	9820	9800	1415
572	20240223	100500	2028820410	9820	9840	9840	9810	528
573	20240223	100400	2023635420	9840	9840	9840	9810	1502
574	20240223	100300	2008879380	9850	9840	9850	9840	969
575	20240223	100200	1999340070	9840	9840	9840	9830	477
576	20240223	100100	1994646400	9840	9840	9840	9830	136
577	20240223	100000	1993308520	9840	9840	9850	9830	379
578	20240223	095900	1989579470	9840	9840	9840	9810	351
579	20240223	095800	1986133390	9840	9820	9840	9810	167
580	20240223	095700	1984490530	9810	9850	9850	9810	1881
581	20240223	095600	1966002590	9850	9850	9850	9840	328
582	20240223	095500	1962772440	9850	9840	9850	9830	652
583	20240223	095400	1956358160	9840	9830	9840	9830	1243
584	20240223	095300	1944138670	9830	9840	9840	9820	1767
585	20240223	095200	1926757790	9840	9830	9840	9830	780
586	20240223	095100	1919086090	9830	9810	9830	9800	4551
587	20240223	095000	1874442660	9800	9800	9800	9800	306
588	20240223	094900	1871443860	9800	9800	9800	9800	1443
589	20240223	094800	1857302460	9800	9780	9810	9780	9574
590	20240223	094700	1763479700	9780	9780	9790	9750	6010
591	20240223	094600	1704742710	9760	9790	9790	9760	937
592	20240223	094500	1695588780	9790	9780	9800	9760	1161
593	20240223	094400	1684235730	9790	9790	9800	9780	1284
594	20240223	094300	1671665350	9790	9770	9800	9770	2276
595	20240223	094200	1649399350	9760	9760	9760	9760	747
596	20240223	094100	1642108630	9760	9750	9760	9750	308
597	20240223	094000	1639102950	9750	9760	9760	9750	1090
598	20240223	093900	1628474210	9750	9760	9760	9750	309
599	20240223	093800	1625460370	9760	9750	9760	9740	2184
600	20240223	093700	1604178400	9750	9770	9770	9740	2281
601	20240223	093600	1581924340	9760	9750	9760	9740	1372
602	20240223	093500	1568546120	9750	9770	9770	9750	8803
603	20240223	093400	1482680680	9770	9780	9780	9760	3834
604	20240223	093300	1445223140	9770	9780	9780	9770	1975
605	20240223	093200	1425917940	9780	9770	9780	9770	787
606	20240223	093100	1418225790	9770	9780	9780	9760	2863
607	20240223	093000	1390251440	9780	9770	9780	9770	1791
608	20240223	092900	1372742500	9780	9780	9780	9760	1010
609	20240223	092800	1362873990	9780	9790	9790	9770	3220
610	20240223	092700	1331397710	9790	9800	9800	9780	4064
611	20240223	092600	1291640760	9800	9810	9810	9790	3522
612	20240223	092500	1257155180	9810	9800	9810	9800	1061
613	20240223	092400	1246754150	9800	9780	9800	9780	1656
614	20240223	092300	1230533040	9780	9780	9780	9760	3916
615	20240223	092200	1192256300	9760	9770	9800	9760	6835
616	20240223	092100	1125486480	9760	9780	9780	9760	3680
617	20240223	092000	1089525230	9780	9800	9800	9780	3230
618	20240223	091900	1057906350	9800	9810	9820	9790	8985
619	20240223	091800	969844650	9810	9840	9840	9800	16025
620	20240223	091700	812651920	9840	9850	9850	9830	3129
621	20240223	091600	781868760	9850	9860	9860	9840	6479
622	20240223	091500	718061000	9860	9870	9870	9860	2679
623	20240223	091400	691642620	9860	9860	9860	9860	1165
624	20240223	091300	680155720	9860	9860	9870	9850	1513
625	20240223	091200	665234470	9860	9860	9870	9850	4567
626	20240223	091100	620203760	9860	9860	9860	9850	4001
627	20240223	091000	580770430	9850	9880	9880	9850	8002
628	20240223	090900	501857410	9870	9890	9890	9870	5478
629	20240223	090800	447761540	9880	9890	9890	9880	2137
630	20240223	090700	426636380	9890	9880	9900	9860	2150
631	20240223	090600	405400920	9900	9920	9930	9870	13235
632	20240223	090500	274352790	9930	9940	9940	9910	2462
633	20240223	090400	249919340	9940	9970	9970	9930	801
634	20240223	090300	241948920	9960	9980	9980	9910	6544
635	20240223	090200	176791220	9970	9970	9990	9960	2549
636	20240223	090100	151384730	9970	10000	10000	9970	3418
637	20240223	090000	117250190	10000	10000	10000	9990	11696