KissMeData/058630/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193600	508217430	5920	5920	5920	5920	4137
3	20240223	193500	508217430	5920	5920	5920	5920	0
4	20240223	193400	508217430	5920	5920	5920	5920	0
5	20240223	193300	508217430	5920	5920	5920	5920	0
6	20240223	193200	508217430	5920	5920	5920	5920	0
7	20240223	193100	508217430	5920	5920	5920	5920	0
8	20240223	193000	508217430	5920	5920	5920	5920	0
9	20240223	192900	508217430	5920	5920	5920	5920	0
10	20240223	192800	508217430	5920	5920	5920	5920	0
11	20240223	192700	508217430	5920	5920	5920	5920	0
12	20240223	192600	508217430	5920	5920	5920	5920	0
13	20240223	192500	508217430	5920	5920	5920	5920	0
14	20240223	192400	508217430	5920	5920	5920	5920	0
15	20240223	192300	508217430	5920	5920	5920	5920	0
16	20240223	192200	508217430	5920	5920	5920	5920	0
17	20240223	192100	508217430	5920	5920	5920	5920	0
18	20240223	192000	508217430	5920	5920	5920	5920	0
19	20240223	191900	508217430	5920	5920	5920	5920	0
20	20240223	191800	508217430	5920	5920	5920	5920	0
21	20240223	191700	508217430	5920	5920	5920	5920	0
22	20240223	191600	508217430	5920	5920	5920	5920	0
23	20240223	191500	508217430	5920	5920	5920	5920	0
24	20240223	191400	508217430	5920	5920	5920	5920	0
25	20240223	191300	508217430	5920	5920	5920	5920	0
26	20240223	191200	508217430	5920	5920	5920	5920	0
27	20240223	191100	508217430	5920	5920	5920	5920	0
28	20240223	191000	508217430	5920	5920	5920	5920	0
29	20240223	190900	508217430	5920	5920	5920	5920	0
30	20240223	190800	508217430	5920	5920	5920	5920	0
31	20240223	190700	508217430	5920	5920	5920	5920	0
32	20240223	190600	508217430	5920	5920	5920	5920	4137
33	20240223	190500	508217430	5920	5920	5920	5920	0
34	20240223	190400	508217430	5920	5920	5920	5920	0
35	20240223	190300	508217430	5920	5920	5920	5920	0
36	20240223	190200	508217430	5920	5920	5920	5920	0
37	20240223	190100	508217430	5920	5920	5920	5920	0
38	20240223	190000	508217430	5920	5920	5920	5920	0
39	20240223	185900	508217430	5920	5920	5920	5920	0
40	20240223	185800	508217430	5920	5920	5920	5920	0
41	20240223	185700	508217430	5920	5920	5920	5920	0
42	20240223	185600	508217430	5920	5920	5920	5920	0
43	20240223	185500	508217430	5920	5920	5920	5920	0
44	20240223	185400	508217430	5920	5920	5920	5920	0
45	20240223	185300	508217430	5920	5920	5920	5920	0
46	20240223	185200	508217430	5920	5920	5920	5920	0
47	20240223	185100	508217430	5920	5920	5920	5920	0
48	20240223	185000	508217430	5920	5920	5920	5920	0
49	20240223	184900	508217430	5920	5920	5920	5920	0
50	20240223	184800	508217430	5920	5920	5920	5920	0
51	20240223	184700	508217430	5920	5920	5920	5920	0
52	20240223	184600	508217430	5920	5920	5920	5920	0
53	20240223	184500	508217430	5920	5920	5920	5920	0
54	20240223	184400	508217430	5920	5920	5920	5920	0
55	20240223	184300	508217430	5920	5920	5920	5920	0
56	20240223	184200	508217430	5920	5920	5920	5920	0
57	20240223	184100	508217430	5920	5920	5920	5920	0
58	20240223	184000	508217430	5920	5920	5920	5920	0
59	20240223	183900	508217430	5920	5920	5920	5920	0
60	20240223	183800	508217430	5920	5920	5920	5920	0
61	20240223	183700	508217430	5920	5920	5920	5920	0
62	20240223	183600	508217430	5920	5920	5920	5920	4137
63	20240223	183500	508217430	5920	5920	5920	5920	0
64	20240223	183400	508217430	5920	5920	5920	5920	0
65	20240223	183300	508217430	5920	5920	5920	5920	0
66	20240223	183200	508217430	5920	5920	5920	5920	0
67	20240223	183100	508217430	5920	5920	5920	5920	0
68	20240223	183000	508217430	5920	5920	5920	5920	0
69	20240223	182900	508217430	5920	5920	5920	5920	0
70	20240223	182800	508217430	5920	5920	5920	5920	0
71	20240223	182700	508217430	5920	5920	5920	5920	0
72	20240223	182600	508217430	5920	5920	5920	5920	0
73	20240223	182500	508217430	5920	5920	5920	5920	0
74	20240223	182400	508217430	5920	5920	5920	5920	0
75	20240223	182300	508217430	5920	5920	5920	5920	0
76	20240223	182200	508217430	5920	5920	5920	5920	0
77	20240223	182100	508217430	5920	5920	5920	5920	0
78	20240223	182000	508217430	5920	5920	5920	5920	0
79	20240223	181900	508217430	5920	5920	5920	5920	0
80	20240223	181800	508217430	5920	5920	5920	5920	0
81	20240223	181700	508217430	5920	5920	5920	5920	0
82	20240223	181600	508217430	5920	5920	5920	5920	0
83	20240223	181500	508217430	5920	5920	5920	5920	0
84	20240223	181400	508217430	5920	5920	5920	5920	0
85	20240223	181300	508217430	5920	5920	5920	5920	0
86	20240223	181200	508217430	5920	5920	5920	5920	0
87	20240223	181100	508217430	5920	5920	5920	5920	0
88	20240223	181000	508217430	5920	5920	5920	5920	0
89	20240223	180900	508217430	5920	5920	5920	5920	0
90	20240223	180800	508217430	5920	5920	5920	5920	0
91	20240223	180700	508217430	5920	5920	5920	5920	0
92	20240223	180600	508217430	5920	5920	5920	5920	4137
93	20240223	180500	508217430	5920	5920	5920	5920	0
94	20240223	180400	508217430	5920	5920	5920	5920	0
95	20240223	180300	508217430	5920	5920	5920	5920	0
96	20240223	180200	508217430	5920	5920	5920	5920	0
97	20240223	180100	508217430	5920	5920	5920	5920	0
98	20240223	180000	508217430	5920	5920	5920	5920	0
99	20240223	175900	508217430	5920	5920	5920	5920	0
100	20240223	175800	508217430	5920	5920	5920	5920	0
101	20240223	175700	508217430	5920	5920	5920	5920	0
102	20240223	175600	508217430	5920	5920	5920	5920	0
103	20240223	175500	508217430	5920	5920	5920	5920	0
104	20240223	175400	508217430	5920	5920	5920	5920	0
105	20240223	175300	508217430	5920	5920	5920	5920	0
106	20240223	175200	508217430	5920	5920	5920	5920	0
107	20240223	175100	508217430	5920	5920	5920	5920	0
108	20240223	175000	508217430	5920	5920	5920	5920	0
109	20240223	174900	508217430	5920	5920	5920	5920	0
110	20240223	174800	508217430	5920	5920	5920	5920	0
111	20240223	174700	508217430	5920	5920	5920	5920	0
112	20240223	174600	508217430	5920	5920	5920	5920	0
113	20240223	174500	508217430	5920	5920	5920	5920	0
114	20240223	174400	508217430	5920	5920	5920	5920	0
115	20240223	174300	508217430	5920	5920	5920	5920	0
116	20240223	174200	508217430	5920	5920	5920	5920	0
117	20240223	174100	508217430	5920	5920	5920	5920	0
118	20240223	174000	508217430	5920	5920	5920	5920	0
119	20240223	173900	508217430	5920	5920	5920	5920	0
120	20240223	173800	508217430	5920	5920	5920	5920	0
121	20240223	173700	508217430	5920	5920	5920	5920	0
122	20240223	173600	508217430	5920	5920	5920	5920	4137
123	20240223	173500	508217430	5920	5920	5920	5920	0
124	20240223	173400	508217430	5920	5920	5920	5920	0
125	20240223	173300	508217430	5920	5920	5920	5920	0
126	20240223	173200	508217430	5920	5920	5920	5920	0
127	20240223	173100	508217430	5920	5920	5920	5920	0
128	20240223	173000	508217430	5920	5920	5920	5920	0
129	20240223	172900	508217430	5920	5920	5920	5920	0
130	20240223	172800	508217430	5920	5920	5920	5920	0
131	20240223	172700	508217430	5920	5920	5920	5920	0
132	20240223	172600	508217430	5920	5920	5920	5920	0
133	20240223	172500	508217430	5920	5920	5920	5920	0
134	20240223	172400	508217430	5920	5920	5920	5920	0
135	20240223	172300	508217430	5920	5920	5920	5920	0
136	20240223	172200	508217430	5920	5920	5920	5920	0
137	20240223	172100	508217430	5920	5920	5920	5920	0
138	20240223	172000	508217430	5920	5920	5920	5920	0
139	20240223	171900	508217430	5920	5920	5920	5920	0
140	20240223	171800	508217430	5920	5920	5920	5920	0
141	20240223	171700	508217430	5920	5920	5920	5920	0
142	20240223	171600	508217430	5920	5920	5920	5920	0
143	20240223	171500	508217430	5920	5920	5920	5920	0
144	20240223	171400	508217430	5920	5920	5920	5920	0
145	20240223	171300	508217430	5920	5920	5920	5920	0
146	20240223	171200	508217430	5920	5920	5920	5920	0
147	20240223	171100	508217430	5920	5920	5920	5920	0
148	20240223	171000	508217430	5920	5920	5920	5920	0
149	20240223	170900	508217430	5920	5920	5920	5920	0
150	20240223	170800	508217430	5920	5920	5920	5920	0
151	20240223	170700	508217430	5920	5920	5920	5920	0
152	20240223	170600	508217430	5920	5920	5920	5920	4137
153	20240223	170500	508217430	5920	5920	5920	5920	0
154	20240223	170400	508217430	5920	5920	5920	5920	0
155	20240223	170300	508217430	5920	5920	5920	5920	0
156	20240223	170200	508217430	5920	5920	5920	5920	0
157	20240223	170100	508217430	5920	5920	5920	5920	0
158	20240223	170000	508217430	5920	5920	5920	5920	0
159	20240223	165900	508217430	5920	5920	5920	5920	0
160	20240223	165800	508217430	5920	5920	5920	5920	0
161	20240223	165700	508217430	5920	5920	5920	5920	0
162	20240223	165600	508217430	5920	5920	5920	5920	0
163	20240223	165500	508217430	5920	5920	5920	5920	0
164	20240223	165400	508217430	5920	5920	5920	5920	0
165	20240223	165300	508217430	5920	5920	5920	5920	0
166	20240223	165200	508217430	5920	5920	5920	5920	0
167	20240223	165100	508217430	5920	5920	5920	5920	0
168	20240223	165000	508217430	5920	5920	5920	5920	0
169	20240223	164900	508217430	5920	5920	5920	5920	0
170	20240223	164800	508217430	5920	5920	5920	5920	0
171	20240223	164700	508217430	5920	5920	5920	5920	0
172	20240223	164600	508217430	5920	5920	5920	5920	0
173	20240223	164500	508217430	5920	5920	5920	5920	0
174	20240223	164400	508217430	5920	5920	5920	5920	0
175	20240223	164300	508217430	5920	5920	5920	5920	0
176	20240223	164200	508217430	5920	5920	5920	5920	0
177	20240223	164100	508217430	5920	5920	5920	5920	0
178	20240223	164000	508217430	5920	5920	5920	5920	0
179	20240223	163900	508217430	5920	5920	5920	5920	0
180	20240223	163800	508217430	5920	5920	5920	5920	0
181	20240223	163700	508217430	5920	5920	5920	5920	0
182	20240223	163600	508217430	5920	5920	5920	5920	4137
183	20240223	163500	508217430	5920	5920	5920	5920	0
184	20240223	163400	508217430	5920	5920	5920	5920	0
185	20240223	163300	508217430	5920	5920	5920	5920	0
186	20240223	163200	508217430	5920	5920	5920	5920	0
187	20240223	163100	508217430	5920	5920	5920	5920	0
188	20240223	163000	508217430	5920	5920	5920	5920	0
189	20240223	162900	508217430	5920	5920	5920	5920	0
190	20240223	162800	508217430	5920	5920	5920	5920	0
191	20240223	162700	508217430	5920	5920	5920	5920	0
192	20240223	162600	508217430	5920	5920	5920	5920	0
193	20240223	162500	508217430	5920	5920	5920	5920	0
194	20240223	162400	508217430	5920	5920	5920	5920	0
195	20240223	162300	508217430	5920	5920	5920	5920	0
196	20240223	162200	508217430	5920	5920	5920	5920	0
197	20240223	162100	508217430	5920	5920	5920	5920	0
198	20240223	162000	508217430	5920	5920	5920	5920	0
199	20240223	161900	508217430	5920	5920	5920	5920	0
200	20240223	161800	508217430	5920	5920	5920	5920	0
201	20240223	161700	508217430	5920	5920	5920	5920	0
202	20240223	161600	508217430	5920	5920	5920	5920	0
203	20240223	161500	508217430	5920	5920	5920	5920	0
204	20240223	161400	508217430	5920	5920	5920	5920	0
205	20240223	161300	508217430	5920	5920	5920	5920	0
206	20240223	161200	508217430	5920	5920	5920	5920	0
207	20240223	161100	508217430	5920	5920	5920	5920	0
208	20240223	161000	508217430	5920	5920	5920	5920	0
209	20240223	160900	508217430	5920	5920	5920	5920	0
210	20240223	160800	508217430	5920	5920	5920	5920	0
211	20240223	160700	508217430	5920	5920	5920	5920	0
212	20240223	160600	508217430	5920	5920	5920	5920	4137
213	20240223	160500	508217430	5920	5920	5920	5920	0
214	20240223	160400	508217430	5920	5920	5920	5920	0
215	20240223	160300	508217430	5920	5920	5920	5920	0
216	20240223	160200	508217430	5920	5920	5920	5920	0
217	20240223	160100	508217430	5920	5920	5920	5920	0
218	20240223	160000	508217430	5920	5920	5920	5920	0
219	20240223	155900	508217430	5920	5920	5920	5920	0
220	20240223	155800	508217430	5920	5920	5920	5920	0
221	20240223	155700	508217430	5920	5920	5920	5920	0
222	20240223	155600	508217430	5920	5920	5920	5920	0
223	20240223	155500	508217430	5920	5920	5920	5920	0
224	20240223	155400	508217430	5920	5920	5920	5920	0
225	20240223	155300	508217430	5920	5920	5920	5920	0
226	20240223	155200	508217430	5920	5920	5920	5920	0
227	20240223	155100	508217430	5920	5920	5920	5920	0
228	20240223	155000	508217430	5920	5920	5920	5920	0
229	20240223	154900	508217430	5920	5920	5920	5920	0
230	20240223	154800	508217430	5920	5920	5920	5920	0
231	20240223	154700	508217430	5920	5920	5920	5920	0
232	20240223	154600	508217430	5920	5920	5920	5920	0
233	20240223	154500	508217430	5920	5920	5920	5920	0
234	20240223	154400	508217430	5920	5920	5920	5920	0
235	20240223	154300	508217430	5920	5920	5920	5920	0
236	20240223	154200	508217430	5920	5920	5920	5920	0
237	20240223	154100	508217430	5920	5920	5920	5920	0
238	20240223	154000	508217430	5920	5920	5920	5920	0
239	20240223	153900	508217430	5920	5920	5920	5920	0
240	20240223	153800	508217430	5920	5920	5920	5920	0
241	20240223	153700	508217430	5920	5920	5920	5920	0
242	20240223	153600	508217430	5920	5920	5920	5920	4137
243	20240223	153500	508217430	5920	5920	5920	5920	0
244	20240223	153400	508217430	5920	5920	5920	5920	0
245	20240223	153300	508217430	5920	5920	5920	5920	0
246	20240223	153200	508217430	5920	5920	5920	5920	0
247	20240223	153100	508217430	5920	5920	5920	5920	0
248	20240223	153000	508217430	5920	5920	5920	5920	4137
249	20240223	152900	483726390	5920	5920	5920	5920	0
250	20240223	152800	483726390	5920	5920	5920	5920	0
251	20240223	152700	483726390	5920	5920	5920	5920	0
252	20240223	152600	483726390	5920	5920	5920	5920	0
253	20240223	152500	483726390	5920	5920	5920	5920	0
254	20240223	152400	483726390	5920	5920	5920	5920	0
255	20240223	152300	483726390	5920	5920	5920	5920	0
256	20240223	152200	483726390	5920	5920	5920	5920	0
257	20240223	152100	483726390	5920	5920	5920	5920	0
258	20240223	152000	483726390	5920	5920	5920	5920	0
259	20240223	151900	483726390	5920	5920	5920	5920	0
260	20240223	151800	483726390	5920	5910	5920	5910	500
261	20240223	151700	480771290	5920	5920	5920	5920	1
262	20240223	151600	480765370	5920	5920	5920	5920	0
263	20240223	151500	480765370	5920	5890	5920	5890	68
264	20240223	151400	480363290	5920	5920	5920	5920	50
265	20240223	151300	480067290	5890	5900	5920	5890	1201
266	20240223	151200	472983090	5900	5900	5900	5900	50
267	20240223	151100	472688090	5900	5890	5900	5890	100
268	20240223	151000	472098590	5900	5890	5900	5890	2
269	20240223	150900	472086800	5900	5890	5900	5890	171
270	20240223	150800	471078470	5900	5900	5900	5900	50
271	20240223	150700	470783470	5890	5890	5890	5890	2
272	20240223	150600	470771690	5910	5900	5910	5890	620
273	20240223	150500	467113660	5910	5910	5910	5910	50
274	20240223	150400	466818160	5910	5890	5910	5890	120
275	20240223	150300	466110360	5910	5910	5910	5910	0
276	20240223	150200	466110360	5910	5910	5910	5910	0
277	20240223	150100	466110360	5910	5890	5910	5890	90
278	20240223	150000	465579260	5910	5910	5910	5910	0
279	20240223	145900	465579260	5910	5910	5910	5910	0
280	20240223	145800	465579260	5910	5900	5910	5900	92
281	20240223	145700	465035950	5910	5920	5920	5900	209
282	20240223	145600	463800350	5890	5920	5920	5890	475
283	20240223	145500	461001100	5890	5920	5920	5890	143
284	20240223	145400	460155770	5910	5920	5920	5910	2
285	20240223	145300	460143940	5920	5920	5920	5920	40
286	20240223	145200	459907140	5920	5910	5920	5910	503
287	20240223	145100	456934330	5900	5890	5900	5890	217
288	20240223	145000	455654130	5890	5890	5890	5890	295
289	20240223	144900	453916580	5900	5900	5900	5900	88
290	20240223	144800	453397380	5910	5910	5910	5910	17
291	20240223	144700	453296910	5920	5920	5920	5920	0
292	20240223	144600	453296910	5920	5920	5920	5920	0
293	20240223	144500	453296910	5920	5920	5920	5920	15
294	20240223	144400	453208110	5880	5890	5890	5880	3000
295	20240223	144300	435567180	5920	5910	5920	5910	394
296	20240223	144200	433236680	5900	5890	5900	5890	899
297	20240223	144100	427935180	5890	5890	5890	5890	0
298	20240223	144000	427935180	5890	5890	5890	5890	64
299	20240223	143900	427558220	5890	5890	5890	5890	31
300	20240223	143800	427375630	5890	5890	5890	5890	392
301	20240223	143700	425066750	5890	5890	5890	5880	361
302	20240223	143600	422940500	5890	5890	5890	5880	93
303	20240223	143500	422393020	5890	5890	5890	5890	500
304	20240223	143400	419448020	5900	5890	5900	5890	122
305	20240223	143300	418728440	5890	5890	5890	5890	2086
306	20240223	143200	406441900	5890	5890	5890	5890	200
307	20240223	143100	405263900	5890	5890	5890	5890	33
308	20240223	143000	405069530	5900	5900	5900	5900	3
309	20240223	142900	405051830	5900	5900	5900	5890	21
310	20240223	142800	404927940	5890	5890	5890	5890	580
311	20240223	142700	401511740	5890	5890	5890	5890	500
312	20240223	142600	398566740	5890	5890	5890	5890	2
313	20240223	142500	398554960	5910	5900	5910	5890	51
314	20240223	142400	398254440	5900	5900	5900	5900	0
315	20240223	142300	398254440	5900	5900	5900	5890	592
316	20240223	142200	394761650	5910	5910	5910	5910	5
317	20240223	142100	394732100	5900	5900	5910	5900	606
318	20240223	142000	391156670	5900	5900	5900	5900	600
319	20240223	141900	387616670	5910	5910	5910	5910	0
320	20240223	141800	387616670	5910	5910	5910	5910	100
321	20240223	141700	387025670	5900	5900	5900	5900	0
322	20240223	141600	387025670	5900	5900	5900	5900	34
323	20240223	141500	386825070	5910	5910	5910	5910	10
324	20240223	141400	386765970	5910	5910	5910	5910	0
325	20240223	141300	386765970	5910	5910	5910	5910	0
326	20240223	141200	386765970	5910	5910	5910	5910	0
327	20240223	141100	386765970	5910	5910	5910	5910	0
328	20240223	141000	386765970	5910	5910	5910	5910	0
329	20240223	140900	386765970	5910	5910	5910	5910	0
330	20240223	140800	386765970	5910	5910	5910	5910	0
331	20240223	140700	386765970	5910	5910	5910	5910	0
332	20240223	140600	386765970	5910	5910	5910	5910	0
333	20240223	140500	386765970	5910	5910	5910	5910	11
334	20240223	140400	386700960	5910	5910	5910	5910	96
335	20240223	140300	386133600	5920	5920	5920	5920	104
336	20240223	140200	385517920	5920	5920	5920	5920	20
337	20240223	140100	385399520	5920	5920	5920	5920	2164
338	20240223	140000	372588640	5930	5920	5930	5920	403
339	20240223	135900	370200200	5930	5930	5930	5930	220
340	20240223	135800	368895600	5920	5910	5920	5910	512
341	20240223	135700	365864570	5910	5910	5910	5910	289
342	20240223	135600	364156580	5900	5900	5900	5900	7
343	20240223	135500	364115280	5910	5910	5910	5910	0
344	20240223	135400	364115280	5910	5910	5910	5910	3
345	20240223	135300	364097550	5910	5900	5910	5900	54
346	20240223	135200	363778920	5900	5900	5900	5900	0
347	20240223	135100	363778920	5900	5910	5910	5900	46
348	20240223	135000	363507390	5910	5910	5910	5910	20
349	20240223	134900	363389190	5910	5910	5910	5910	3
350	20240223	134800	363371460	5900	5900	5900	5900	0
351	20240223	134700	363371460	5900	5910	5910	5900	389
352	20240223	134600	361076310	5900	5900	5900	5900	14
353	20240223	134500	360993710	5910	5900	5910	5900	699
354	20240223	134400	356869460	5900	5900	5900	5900	0
355	20240223	134300	356869460	5900	5900	5900	5900	70
356	20240223	134200	356456460	5920	5920	5920	5920	1
357	20240223	134100	356450540	5910	5910	5910	5900	479
358	20240223	134000	353619760	5910	5910	5910	5910	0
359	20240223	133900	353619760	5910	5910	5910	5910	200
360	20240223	133800	352437760	5910	5910	5910	5910	151
361	20240223	133700	351545350	5920	5920	5920	5920	1
362	20240223	133600	351539430	5910	5910	5910	5910	34
363	20240223	133500	351338490	5910	5910	5910	5910	150
364	20240223	133400	350451990	5910	5910	5910	5910	500
365	20240223	133300	347496990	5910	5910	5910	5910	47
366	20240223	133200	347219220	5920	5920	5920	5920	0
367	20240223	133100	347219220	5920	5910	5920	5910	24
368	20240223	133000	347077360	5910	5910	5910	5910	46
369	20240223	132900	346805500	5920	5920	5920	5920	1
370	20240223	132800	346799580	5910	5910	5910	5910	0
371	20240223	132700	346799580	5910	5910	5910	5910	0
372	20240223	132600	346799580	5910	5910	5910	5910	26
373	20240223	132500	346645920	5910	5910	5910	5910	756
374	20240223	132400	342177960	5910	5910	5910	5910	0
375	20240223	132300	342177960	5910	5910	5910	5910	0
376	20240223	132200	342177960	5910	5910	5910	5910	0
377	20240223	132100	342177960	5910	5910	5910	5910	191
378	20240223	132000	341049150	5910	5910	5910	5910	1
379	20240223	131900	341043240	5920	5920	5920	5920	0
380	20240223	131800	341043240	5920	5920	5920	5920	0
381	20240223	131700	341043240	5920	5920	5920	5920	5
382	20240223	131600	341013640	5920	5920	5920	5920	0
383	20240223	131500	341013640	5920	5920	5920	5920	0
384	20240223	131400	341013640	5920	5920	5920	5920	0
385	20240223	131300	341013640	5920	5920	5920	5920	350
386	20240223	131200	338941640	5920	5920	5920	5920	0
387	20240223	131100	338941640	5920	5920	5920	5920	2
388	20240223	131000	338929800	5910	5920	5920	5910	12
389	20240223	130900	338858860	5910	5910	5910	5910	301
390	20240223	130800	337079950	5920	5920	5920	5920	3
391	20240223	130700	337062190	5920	5920	5920	5910	201
392	20240223	130600	335874240	5920	5920	5920	5920	0
393	20240223	130500	335874240	5920	5920	5920	5920	0
394	20240223	130400	335874240	5920	5910	5920	5910	60
395	20240223	130300	335519540	5910	5910	5910	5910	0
396	20240223	130200	335519540	5910	5910	5910	5910	110
397	20240223	130100	334869440	5910	5910	5910	5910	0
398	20240223	130000	334869440	5910	5910	5910	5910	110
399	20240223	125900	334219340	5910	5910	5910	5910	0
400	20240223	125800	334219340	5910	5910	5910	5910	0
401	20240223	125700	334219340	5910	5910	5910	5910	3
402	20240223	125600	334201610	5900	5900	5900	5900	45
403	20240223	125500	333936110	5900	5900	5900	5900	190
404	20240223	125400	332815110	5920	5920	5920	5920	0
405	20240223	125300	332815110	5920	5920	5920	5920	0
406	20240223	125200	332815110	5920	5920	5920	5920	0
407	20240223	125100	332815110	5920	5920	5920	5920	0
408	20240223	125000	332815110	5920	5920	5920	5920	0
409	20240223	124900	332815110	5920	5920	5920	5920	50
410	20240223	124800	332519110	5900	5900	5900	5900	40
411	20240223	124700	332283110	5910	5910	5910	5910	0
412	20240223	124600	332283110	5910	5910	5910	5910	20
413	20240223	124500	332164910	5920	5920	5920	5920	0
414	20240223	124400	332164910	5920	5920	5920	5890	60
415	20240223	124300	331809740	5930	5900	5930	5900	294
416	20240223	124200	330068550	5890	5900	5900	5890	470
417	20240223	124100	327298850	5890	5890	5890	5890	2316
418	20240223	124000	313657610	5890	5890	5890	5890	153
419	20240223	123900	312756440	5900	5910	5910	5900	4627
420	20240223	123800	285456940	5910	5910	5910	5910	1478
421	20240223	123700	276721960	5910	5910	5910	5910	0
422	20240223	123600	276721960	5910	5910	5910	5910	22
423	20240223	123500	276591940	5910	5910	5910	5910	0
424	20240223	123400	276591940	5910	5910	5910	5910	0
425	20240223	123300	276591940	5910	5910	5910	5910	0
426	20240223	123200	276591940	5910	5910	5910	5910	0
427	20240223	123100	276591940	5910	5910	5910	5910	0
428	20240223	123000	276591940	5910	5910	5910	5910	0
429	20240223	122900	276591940	5910	5910	5910	5910	600
430	20240223	122800	273045940	5920	5920	5920	5920	100
431	20240223	122700	272453940	5920	5920	5920	5920	0
432	20240223	122600	272453940	5920	5920	5920	5920	1
433	20240223	122500	272448020	5910	5910	5910	5910	0
434	20240223	122400	272448020	5910	5910	5910	5910	0
435	20240223	122300	272448020	5910	5910	5910	5910	0
436	20240223	122200	272448020	5910	5910	5910	5910	0
437	20240223	122100	272448020	5910	5910	5910	5910	0
438	20240223	122000	272448020	5910	5910	5910	5910	0
439	20240223	121900	272448020	5910	5910	5910	5910	0
440	20240223	121800	272448020	5910	5920	5920	5910	12
441	20240223	121700	272377030	5920	5920	5920	5920	0
442	20240223	121600	272377030	5920	5920	5920	5920	1
443	20240223	121500	272371110	5910	5910	5910	5910	0
444	20240223	121400	272371110	5910	5910	5910	5910	0
445	20240223	121300	272371110	5910	5910	5910	5910	0
446	20240223	121200	272371110	5910	5910	5910	5910	0
447	20240223	121100	272371110	5910	5910	5910	5910	0
448	20240223	121000	272371110	5910	5910	5910	5910	0
449	20240223	120900	272371110	5910	5910	5910	5910	0
450	20240223	120800	272371110	5910	5910	5910	5910	1
451	20240223	120700	272365200	5910	5910	5910	5910	0
452	20240223	120600	272365200	5910	5910	5910	5910	0
453	20240223	120500	272365200	5910	5910	5910	5910	150
454	20240223	120400	271478700	5930	5930	5930	5930	0
455	20240223	120300	271478700	5930	5930	5930	5930	0
456	20240223	120200	271478700	5930	5920	5930	5920	32
457	20240223	120100	271289240	5920	5920	5920	5920	463
458	20240223	120000	268548280	5920	5920	5920	5920	2
459	20240223	115900	268536440	5920	5920	5920	5920	2
460	20240223	115800	268524600	5920	5920	5920	5920	0
461	20240223	115700	268524600	5920	5920	5920	5920	1
462	20240223	115600	268518680	5920	5920	5920	5920	5
463	20240223	115500	268489080	5910	5910	5910	5910	1
464	20240223	115400	268483170	5910	5910	5910	5910	458
465	20240223	115300	265776390	5910	5910	5910	5910	600
466	20240223	115200	262230390	5910	5910	5910	5910	2
467	20240223	115100	262218570	5910	5910	5910	5910	0
468	20240223	115000	262218570	5910	5910	5910	5910	0
469	20240223	114900	262218570	5910	5910	5910	5910	61
470	20240223	114800	261858060	5920	5920	5920	5920	118
471	20240223	114700	261159500	5920	5920	5920	5920	10
472	20240223	114600	261100300	5920	5920	5920	5920	154
473	20240223	114500	260188620	5910	5910	5910	5910	0
474	20240223	114400	260188620	5910	5910	5910	5910	1
475	20240223	114300	260182710	5910	5910	5910	5910	0
476	20240223	114200	260182710	5910	5910	5910	5910	0
477	20240223	114100	260182710	5910	5910	5920	5910	255
478	20240223	114000	258673660	5910	5920	5920	5910	127
479	20240223	113900	257922210	5920	5920	5920	5920	0
480	20240223	113800	257922210	5920	5920	5920	5920	10
481	20240223	113700	257863010	5930	5930	5930	5930	1
482	20240223	113600	257857080	5920	5920	5920	5920	20
483	20240223	113500	257738680	5930	5930	5930	5930	1
484	20240223	113400	257732750	5930	5920	5930	5920	238
485	20240223	113300	256323780	5910	5910	5910	5910	80
486	20240223	113200	255850980	5910	5910	5910	5910	82
487	20240223	113100	255366360	5910	5910	5910	5910	0
488	20240223	113000	255366360	5910	5910	5910	5910	170
489	20240223	112900	254361660	5910	5910	5910	5910	0
490	20240223	112800	254361660	5910	5910	5910	5910	0
491	20240223	112700	254361660	5910	5910	5910	5910	0
492	20240223	112600	254361660	5910	5910	5910	5910	200
493	20240223	112500	253179660	5910	5910	5910	5910	0
494	20240223	112400	253179660	5910	5910	5910	5910	0
495	20240223	112300	253179660	5910	5910	5910	5910	0
496	20240223	112200	253179660	5910	5910	5910	5910	9
497	20240223	112100	253126470	5920	5920	5920	5920	0
498	20240223	112000	253126470	5920	5920	5920	5920	0
499	20240223	111900	253126470	5920	5920	5920	5920	0
500	20240223	111800	253126470	5920	5920	5920	5920	0
501	20240223	111700	253126470	5920	5920	5920	5920	0
502	20240223	111600	253126470	5920	5920	5920	5920	1000
503	20240223	111500	247206470	5910	5910	5910	5910	0
504	20240223	111400	247206470	5910	5910	5910	5910	0
505	20240223	111300	247206470	5910	5910	5910	5910	102
506	20240223	111200	246603650	5910	5920	5920	5910	7
507	20240223	111100	246562270	5900	5900	5900	5900	0
508	20240223	111000	246562270	5900	5910	5910	5900	12
509	20240223	110900	246491420	5900	5910	5910	5900	100
510	20240223	110800	245901330	5910	5910	5910	5910	0
511	20240223	110700	245901330	5910	5910	5910	5910	0
512	20240223	110600	245901330	5910	5910	5910	5910	128
513	20240223	110500	245144850	5910	5920	5920	5910	264
514	20240223	110400	243582970	5920	5920	5920	5920	0
515	20240223	110300	243582970	5920	5920	5920	5920	200
516	20240223	110200	242398970	5910	5910	5910	5910	526
517	20240223	110100	239290310	5920	5920	5920	5920	0
518	20240223	110000	239290310	5920	5920	5920	5920	0
519	20240223	105900	239290310	5920	5930	5930	5920	1523
520	20240223	105800	230274140	5930	5930	5930	5930	50
521	20240223	105700	229977640	5930	5930	5930	5930	341
522	20240223	105600	227955510	5930	5930	5930	5930	3
523	20240223	105500	227937720	5920	5920	5920	5920	0
524	20240223	105400	227937720	5920	5920	5920	5920	0
525	20240223	105300	227937720	5920	5920	5920	5920	0
526	20240223	105200	227937720	5920	5920	5920	5920	0
527	20240223	105100	227937720	5920	5920	5920	5920	13
528	20240223	105000	227860760	5920	5920	5920	5920	185
529	20240223	104900	226765560	5920	5920	5920	5920	0
530	20240223	104800	226765560	5920	5920	5920	5920	100
531	20240223	104700	226173560	5920	5920	5920	5920	1
532	20240223	104600	226167640	5920	5920	5920	5920	2
533	20240223	104500	226155800	5920	5920	5920	5920	0
534	20240223	104400	226155800	5920	5920	5920	5920	0
535	20240223	104300	226155800	5920	5920	5920	5920	0
536	20240223	104200	226155800	5920	5920	5920	5920	0
537	20240223	104100	226155800	5920	5920	5920	5920	100
538	20240223	104000	225563800	5930	5930	5930	5930	0
539	20240223	103900	225563800	5930	5930	5930	5930	8
540	20240223	103800	225516360	5920	5920	5920	5920	0
541	20240223	103700	225516360	5920	5920	5920	5920	458
542	20240223	103600	222805000	5920	5920	5920	5920	0
543	20240223	103500	222805000	5920	5920	5920	5920	0
544	20240223	103400	222805000	5920	5920	5920	5920	3
545	20240223	103300	222787240	5900	5910	5910	5900	1475
546	20240223	103200	214071680	5920	5920	5920	5920	10
547	20240223	103100	214012480	5920	5920	5920	5920	0
548	20240223	103000	214012480	5920	5920	5920	5920	1
549	20240223	102900	214006560	5910	5910	5910	5910	0
550	20240223	102800	214006560	5910	5910	5910	5910	0
551	20240223	102700	214006560	5910	5910	5910	5910	50
552	20240223	102600	213711060	5910	5910	5910	5910	1
553	20240223	102500	213705150	5920	5910	5920	5910	5
554	20240223	102400	213675570	5910	5910	5910	5910	180
555	20240223	102300	212611770	5920	5920	5920	5920	0
556	20240223	102200	212611770	5920	5920	5920	5920	2
557	20240223	102100	212599930	5920	5900	5920	5900	31
558	20240223	102000	212416430	5920	5920	5920	5920	71
559	20240223	101900	211996110	5920	5920	5920	5920	21
560	20240223	101800	211871790	5920	5900	5920	5900	7
561	20240223	101700	211830370	5900	5900	5900	5900	337
562	20240223	101600	209842070	5900	5900	5900	5900	0
563	20240223	101500	209842070	5900	5910	5910	5900	4474
564	20240223	101400	183401000	5920	5920	5920	5920	16
565	20240223	101300	183306280	5920	5920	5920	5920	100
566	20240223	101200	182714280	5920	5920	5920	5920	0
567	20240223	101100	182714280	5920	5920	5920	5920	0
568	20240223	101000	182714280	5920	5920	5920	5920	1300
569	20240223	100900	175018280	5920	5920	5920	5920	474
570	20240223	100800	172212200	5920	5920	5920	5920	16
571	20240223	100700	172117480	5920	5910	5920	5910	210
572	20240223	100600	170876280	5920	5920	5920	5920	2
573	20240223	100500	170864440	5920	5920	5920	5920	50
574	20240223	100400	170568440	5920	5930	5930	5910	1946
575	20240223	100300	159048100	5940	5930	5940	5930	361
576	20240223	100200	156907360	5930	5930	5930	5930	429
577	20240223	100100	154363390	5930	5930	5930	5930	0
578	20240223	100000	154363390	5930	5930	5930	5930	80
579	20240223	095900	153888990	5920	5920	5920	5920	0
580	20240223	095800	153888990	5920	5930	5930	5920	154
581	20240223	095700	152976640	5930	5930	5930	5930	1
582	20240223	095600	152970710	5940	5940	5940	5940	0
583	20240223	095500	152970710	5940	5940	5940	5940	0
584	20240223	095400	152970710	5940	5940	5940	5940	0
585	20240223	095300	152970710	5940	5940	5940	5940	0
586	20240223	095200	152970710	5940	5940	5940	5940	0
587	20240223	095100	152970710	5940	5940	5940	5940	30
588	20240223	095000	152792510	5940	5930	5940	5910	301
589	20240223	094900	151010320	5940	5940	5940	5940	26
590	20240223	094800	150855880	5940	5940	5940	5940	1
591	20240223	094700	150849940	5940	5940	5940	5940	0
592	20240223	094600	150849940	5940	5940	5940	5940	0
593	20240223	094500	150849940	5940	5940	5940	5940	0
594	20240223	094400	150849940	5940	5940	5940	5940	0
595	20240223	094300	150849940	5940	5940	5940	5940	0
596	20240223	094200	150849940	5940	5920	5940	5920	136
597	20240223	094100	150044800	5940	5940	5940	5940	2
598	20240223	094000	150032920	5920	5920	5920	5920	55
599	20240223	093900	149707320	5920	5920	5920	5920	23
600	20240223	093800	149571160	5910	5910	5910	5900	941
601	20240223	093700	144014640	5910	5920	5920	5910	399
602	20240223	093600	141656430	5920	5920	5920	5920	0
603	20240223	093500	141656430	5920	5940	5940	5910	182
604	20240223	093400	140579640	5950	5950	5950	5950	0
605	20240223	093300	140579640	5950	5930	5950	5930	36
606	20240223	093200	140365720	5960	5960	5960	5960	0
607	20240223	093100	140365720	5960	5960	5960	5960	1
608	20240223	093000	140359760	5970	5960	5980	5960	301
609	20240223	092900	138560200	5960	5930	5960	5930	951
610	20240223	092800	132910840	5920	5910	5920	5910	2192
611	20240223	092700	119954810	5910	5910	5910	5910	153
612	20240223	092600	119050580	5900	5910	5910	5900	501
613	20240223	092500	116094440	5900	5910	5910	5900	157
614	20240223	092400	115167370	5900	5900	5900	5900	63
615	20240223	092300	114795670	5920	5910	5920	5910	629
616	20240223	092200	111078240	5920	5920	5920	5920	50
617	20240223	092100	110782240	5910	5910	5920	5910	1001
618	20240223	092000	104865320	5900	5900	5900	5900	0
619	20240223	091900	104865320	5900	5910	5910	5900	60
620	20240223	091800	104511220	5900	5910	5910	5900	2799
621	20240223	091700	87972500	5920	5920	5920	5920	0
622	20240223	091600	87972500	5920	5930	5930	5920	221
623	20240223	091500	86663970	5920	5930	5930	5920	230
624	20240223	091400	85302270	5920	5920	5930	5910	1087
625	20240223	091300	78868540	5920	5920	5920	5920	488
626	20240223	091200	75979580	5920	5920	5920	5920	0
627	20240223	091100	75979580	5920	5920	5920	5920	0
628	20240223	091000	75979580	5920	5920	5920	5920	141
629	20240223	090900	75144860	5930	5940	5940	5930	2798
630	20240223	090800	58550620	5940	5940	5940	5940	0
631	20240223	090700	58550620	5940	5980	5980	5930	3870
632	20240223	090600	35568630	5950	5950	5950	5950	0
633	20240223	090500	35568630	5950	5950	5950	5950	50
634	20240223	090400	35271130	5940	5950	5950	5940	573
635	20240223	090300	31865010	5950	5950	5960	5950	1145
636	20240223	090200	25052160	5980	5990	5990	5940	335
637	20240223	090100	23060660	5990	5940	5990	5940	91
638	20240223	090000	22519370	5930	5970	5990	5930	3775