KissMeData/267290/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	205200	402452930	19830	19830	19830	19830	106
3	20240223	205100	402452930	19830	19830	19830	19830	0
4	20240223	205000	402452930	19830	19830	19830	19830	0
5	20240223	204900	402452930	19830	19830	19830	19830	0
6	20240223	204800	402452930	19830	19830	19830	19830	0
7	20240223	204700	402452930	19830	19830	19830	19830	0
8	20240223	204600	402452930	19830	19830	19830	19830	0
9	20240223	204500	402452930	19830	19830	19830	19830	0
10	20240223	204400	402452930	19830	19830	19830	19830	0
11	20240223	204300	402452930	19830	19830	19830	19830	0
12	20240223	204200	402452930	19830	19830	19830	19830	0
13	20240223	204100	402452930	19830	19830	19830	19830	0
14	20240223	204000	402452930	19830	19830	19830	19830	0
15	20240223	203900	402452930	19830	19830	19830	19830	0
16	20240223	203800	402452930	19830	19830	19830	19830	0
17	20240223	203700	402452930	19830	19830	19830	19830	0
18	20240223	203600	402452930	19830	19830	19830	19830	0
19	20240223	203500	402452930	19830	19830	19830	19830	0
20	20240223	203400	402452930	19830	19830	19830	19830	0
21	20240223	203300	402452930	19830	19830	19830	19830	0
22	20240223	203200	402452930	19830	19830	19830	19830	0
23	20240223	203100	402452930	19830	19830	19830	19830	0
24	20240223	203000	402452930	19830	19830	19830	19830	0
25	20240223	202900	402452930	19830	19830	19830	19830	0
26	20240223	202800	402452930	19830	19830	19830	19830	0
27	20240223	202700	402452930	19830	19830	19830	19830	0
28	20240223	202600	402452930	19830	19830	19830	19830	0
29	20240223	202500	402452930	19830	19830	19830	19830	0
30	20240223	202400	402452930	19830	19830	19830	19830	0
31	20240223	202300	402452930	19830	19830	19830	19830	0
32	20240223	202200	402452930	19830	19830	19830	19830	106
33	20240223	202100	402452930	19830	19830	19830	19830	0
34	20240223	202000	402452930	19830	19830	19830	19830	0
35	20240223	201900	402452930	19830	19830	19830	19830	0
36	20240223	201800	402452930	19830	19830	19830	19830	0
37	20240223	201700	402452930	19830	19830	19830	19830	0
38	20240223	201600	402452930	19830	19830	19830	19830	0
39	20240223	201500	402452930	19830	19830	19830	19830	0
40	20240223	201400	402452930	19830	19830	19830	19830	0
41	20240223	201300	402452930	19830	19830	19830	19830	0
42	20240223	201200	402452930	19830	19830	19830	19830	0
43	20240223	201100	402452930	19830	19830	19830	19830	0
44	20240223	201000	402452930	19830	19830	19830	19830	0
45	20240223	200900	402452930	19830	19830	19830	19830	0
46	20240223	200800	402452930	19830	19830	19830	19830	0
47	20240223	200700	402452930	19830	19830	19830	19830	0
48	20240223	200600	402452930	19830	19830	19830	19830	0
49	20240223	200500	402452930	19830	19830	19830	19830	0
50	20240223	200400	402452930	19830	19830	19830	19830	0
51	20240223	200300	402452930	19830	19830	19830	19830	0
52	20240223	200200	402452930	19830	19830	19830	19830	0
53	20240223	200100	402452930	19830	19830	19830	19830	0
54	20240223	200000	402452930	19830	19830	19830	19830	0
55	20240223	195900	402452930	19830	19830	19830	19830	0
56	20240223	195800	402452930	19830	19830	19830	19830	0
57	20240223	195700	402452930	19830	19830	19830	19830	0
58	20240223	195600	402452930	19830	19830	19830	19830	0
59	20240223	195500	402452930	19830	19830	19830	19830	0
60	20240223	195400	402452930	19830	19830	19830	19830	0
61	20240223	195300	402452930	19830	19830	19830	19830	0
62	20240223	195200	402452930	19830	19830	19830	19830	106
63	20240223	195100	402452930	19830	19830	19830	19830	0
64	20240223	195000	402452930	19830	19830	19830	19830	0
65	20240223	194900	402452930	19830	19830	19830	19830	0
66	20240223	194800	402452930	19830	19830	19830	19830	0
67	20240223	194700	402452930	19830	19830	19830	19830	0
68	20240223	194600	402452930	19830	19830	19830	19830	0
69	20240223	194500	402452930	19830	19830	19830	19830	0
70	20240223	194400	402452930	19830	19830	19830	19830	0
71	20240223	194300	402452930	19830	19830	19830	19830	0
72	20240223	194200	402452930	19830	19830	19830	19830	0
73	20240223	194100	402452930	19830	19830	19830	19830	0
74	20240223	194000	402452930	19830	19830	19830	19830	0
75	20240223	193900	402452930	19830	19830	19830	19830	0
76	20240223	193800	402452930	19830	19830	19830	19830	0
77	20240223	193700	402452930	19830	19830	19830	19830	0
78	20240223	193600	402452930	19830	19830	19830	19830	0
79	20240223	193500	402452930	19830	19830	19830	19830	0
80	20240223	193400	402452930	19830	19830	19830	19830	0
81	20240223	193300	402452930	19830	19830	19830	19830	0
82	20240223	193200	402452930	19830	19830	19830	19830	0
83	20240223	193100	402452930	19830	19830	19830	19830	0
84	20240223	193000	402452930	19830	19830	19830	19830	0
85	20240223	192900	402452930	19830	19830	19830	19830	0
86	20240223	192800	402452930	19830	19830	19830	19830	0
87	20240223	192700	402452930	19830	19830	19830	19830	0
88	20240223	192600	402452930	19830	19830	19830	19830	0
89	20240223	192500	402452930	19830	19830	19830	19830	0
90	20240223	192400	402452930	19830	19830	19830	19830	0
91	20240223	192300	402452930	19830	19830	19830	19830	0
92	20240223	192200	402452930	19830	19830	19830	19830	106
93	20240223	192100	402452930	19830	19830	19830	19830	0
94	20240223	192000	402452930	19830	19830	19830	19830	0
95	20240223	191900	402452930	19830	19830	19830	19830	0
96	20240223	191800	402452930	19830	19830	19830	19830	0
97	20240223	191700	402452930	19830	19830	19830	19830	0
98	20240223	191600	402452930	19830	19830	19830	19830	0
99	20240223	191500	402452930	19830	19830	19830	19830	0
100	20240223	191400	402452930	19830	19830	19830	19830	0
101	20240223	191300	402452930	19830	19830	19830	19830	0
102	20240223	191200	402452930	19830	19830	19830	19830	0
103	20240223	191100	402452930	19830	19830	19830	19830	0
104	20240223	191000	402452930	19830	19830	19830	19830	0
105	20240223	190900	402452930	19830	19830	19830	19830	0
106	20240223	190800	402452930	19830	19830	19830	19830	0
107	20240223	190700	402452930	19830	19830	19830	19830	0
108	20240223	190600	402452930	19830	19830	19830	19830	0
109	20240223	190500	402452930	19830	19830	19830	19830	0
110	20240223	190400	402452930	19830	19830	19830	19830	0
111	20240223	190300	402452930	19830	19830	19830	19830	0
112	20240223	190200	402452930	19830	19830	19830	19830	0
113	20240223	190100	402452930	19830	19830	19830	19830	0
114	20240223	190000	402452930	19830	19830	19830	19830	0
115	20240223	185900	402452930	19830	19830	19830	19830	0
116	20240223	185800	402452930	19830	19830	19830	19830	0
117	20240223	185700	402452930	19830	19830	19830	19830	0
118	20240223	185600	402452930	19830	19830	19830	19830	0
119	20240223	185500	402452930	19830	19830	19830	19830	0
120	20240223	185400	402452930	19830	19830	19830	19830	0
121	20240223	185300	402452930	19830	19830	19830	19830	0
122	20240223	185200	402452930	19830	19830	19830	19830	106
123	20240223	185100	402452930	19830	19830	19830	19830	0
124	20240223	185000	402452930	19830	19830	19830	19830	0
125	20240223	184900	402452930	19830	19830	19830	19830	0
126	20240223	184800	402452930	19830	19830	19830	19830	0
127	20240223	184700	402452930	19830	19830	19830	19830	0
128	20240223	184600	402452930	19830	19830	19830	19830	0
129	20240223	184500	402452930	19830	19830	19830	19830	0
130	20240223	184400	402452930	19830	19830	19830	19830	0
131	20240223	184300	402452930	19830	19830	19830	19830	0
132	20240223	184200	402452930	19830	19830	19830	19830	0
133	20240223	184100	402452930	19830	19830	19830	19830	0
134	20240223	184000	402452930	19830	19830	19830	19830	0
135	20240223	183900	402452930	19830	19830	19830	19830	0
136	20240223	183800	402452930	19830	19830	19830	19830	0
137	20240223	183700	402452930	19830	19830	19830	19830	0
138	20240223	183600	402452930	19830	19830	19830	19830	0
139	20240223	183500	402452930	19830	19830	19830	19830	0
140	20240223	183400	402452930	19830	19830	19830	19830	0
141	20240223	183300	402452930	19830	19830	19830	19830	0
142	20240223	183200	402452930	19830	19830	19830	19830	0
143	20240223	183100	402452930	19830	19830	19830	19830	0
144	20240223	183000	402452930	19830	19830	19830	19830	0
145	20240223	182900	402452930	19830	19830	19830	19830	0
146	20240223	182800	402452930	19830	19830	19830	19830	0
147	20240223	182700	402452930	19830	19830	19830	19830	0
148	20240223	182600	402452930	19830	19830	19830	19830	0
149	20240223	182500	402452930	19830	19830	19830	19830	0
150	20240223	182400	402452930	19830	19830	19830	19830	0
151	20240223	182300	402452930	19830	19830	19830	19830	0
152	20240223	182200	402452930	19830	19830	19830	19830	106
153	20240223	182100	402452930	19830	19830	19830	19830	0
154	20240223	182000	402452930	19830	19830	19830	19830	0
155	20240223	181900	402452930	19830	19830	19830	19830	0
156	20240223	181800	402452930	19830	19830	19830	19830	0
157	20240223	181700	402452930	19830	19830	19830	19830	0
158	20240223	181600	402452930	19830	19830	19830	19830	0
159	20240223	181500	402452930	19830	19830	19830	19830	0
160	20240223	181400	402452930	19830	19830	19830	19830	0
161	20240223	181300	402452930	19830	19830	19830	19830	0
162	20240223	181200	402452930	19830	19830	19830	19830	0
163	20240223	181100	402452930	19830	19830	19830	19830	0
164	20240223	181000	402452930	19830	19830	19830	19830	0
165	20240223	180900	402452930	19830	19830	19830	19830	0
166	20240223	180800	402452930	19830	19830	19830	19830	0
167	20240223	180700	402452930	19830	19830	19830	19830	0
168	20240223	180600	402452930	19830	19830	19830	19830	0
169	20240223	180500	402452930	19830	19830	19830	19830	0
170	20240223	180400	402452930	19830	19830	19830	19830	0
171	20240223	180300	402452930	19830	19830	19830	19830	0
172	20240223	180200	402452930	19830	19830	19830	19830	0
173	20240223	180100	402452930	19830	19830	19830	19830	0
174	20240223	180000	402452930	19830	19830	19830	19830	0
175	20240223	175900	402452930	19830	19830	19830	19830	0
176	20240223	175800	402452930	19830	19830	19830	19830	0
177	20240223	175700	402452930	19830	19830	19830	19830	0
178	20240223	175600	402452930	19830	19830	19830	19830	0
179	20240223	175500	402452930	19830	19830	19830	19830	0
180	20240223	175400	402452930	19830	19830	19830	19830	0
181	20240223	175300	402452930	19830	19830	19830	19830	0
182	20240223	175200	402452930	19830	19830	19830	19830	106
183	20240223	175100	402452930	19830	19830	19830	19830	0
184	20240223	175000	402452930	19830	19830	19830	19830	0
185	20240223	174900	402452930	19830	19830	19830	19830	0
186	20240223	174800	402452930	19830	19830	19830	19830	0
187	20240223	174700	402452930	19830	19830	19830	19830	0
188	20240223	174600	402452930	19830	19830	19830	19830	0
189	20240223	174500	402452930	19830	19830	19830	19830	0
190	20240223	174400	402452930	19830	19830	19830	19830	0
191	20240223	174300	402452930	19830	19830	19830	19830	0
192	20240223	174200	402452930	19830	19830	19830	19830	0
193	20240223	174100	402452930	19830	19830	19830	19830	0
194	20240223	174000	402452930	19830	19830	19830	19830	0
195	20240223	173900	402452930	19830	19830	19830	19830	0
196	20240223	173800	402452930	19830	19830	19830	19830	0
197	20240223	173700	402452930	19830	19830	19830	19830	0
198	20240223	173600	402452930	19830	19830	19830	19830	0
199	20240223	173500	402452930	19830	19830	19830	19830	0
200	20240223	173400	402452930	19830	19830	19830	19830	0
201	20240223	173300	402452930	19830	19830	19830	19830	0
202	20240223	173200	402452930	19830	19830	19830	19830	0
203	20240223	173100	402452930	19830	19830	19830	19830	0
204	20240223	173000	402452930	19830	19830	19830	19830	0
205	20240223	172900	402452930	19830	19830	19830	19830	0
206	20240223	172800	402452930	19830	19830	19830	19830	0
207	20240223	172700	402452930	19830	19830	19830	19830	0
208	20240223	172600	402452930	19830	19830	19830	19830	0
209	20240223	172500	402452930	19830	19830	19830	19830	0
210	20240223	172400	402452930	19830	19830	19830	19830	0
211	20240223	172300	402452930	19830	19830	19830	19830	0
212	20240223	172200	402452930	19830	19830	19830	19830	106
213	20240223	172100	402452930	19830	19830	19830	19830	0
214	20240223	172000	402452930	19830	19830	19830	19830	0
215	20240223	171900	402452930	19830	19830	19830	19830	0
216	20240223	171800	402452930	19830	19830	19830	19830	0
217	20240223	171700	402452930	19830	19830	19830	19830	0
218	20240223	171600	402452930	19830	19830	19830	19830	0
219	20240223	171500	402452930	19830	19830	19830	19830	0
220	20240223	171400	402452930	19830	19830	19830	19830	0
221	20240223	171300	402452930	19830	19830	19830	19830	0
222	20240223	171200	402452930	19830	19830	19830	19830	0
223	20240223	171100	402452930	19830	19830	19830	19830	0
224	20240223	171000	402452930	19830	19830	19830	19830	0
225	20240223	170900	402452930	19830	19830	19830	19830	0
226	20240223	170800	402452930	19830	19830	19830	19830	0
227	20240223	170700	402452930	19830	19830	19830	19830	0
228	20240223	170600	402452930	19830	19830	19830	19830	0
229	20240223	170500	402452930	19830	19830	19830	19830	0
230	20240223	170400	402452930	19830	19830	19830	19830	0
231	20240223	170300	402452930	19830	19830	19830	19830	0
232	20240223	170200	402452930	19830	19830	19830	19830	0
233	20240223	170100	402452930	19830	19830	19830	19830	0
234	20240223	170000	402452930	19830	19830	19830	19830	0
235	20240223	165900	402452930	19830	19830	19830	19830	0
236	20240223	165800	402452930	19830	19830	19830	19830	0
237	20240223	165700	402452930	19830	19830	19830	19830	0
238	20240223	165600	402452930	19830	19830	19830	19830	0
239	20240223	165500	402452930	19830	19830	19830	19830	0
240	20240223	165400	402452930	19830	19830	19830	19830	0
241	20240223	165300	402452930	19830	19830	19830	19830	0
242	20240223	165200	402452930	19830	19830	19830	19830	106
243	20240223	165100	402452930	19830	19830	19830	19830	0
244	20240223	165000	402452930	19830	19830	19830	19830	0
245	20240223	164900	402452930	19830	19830	19830	19830	0
246	20240223	164800	402452930	19830	19830	19830	19830	0
247	20240223	164700	402452930	19830	19830	19830	19830	0
248	20240223	164600	402452930	19830	19830	19830	19830	0
249	20240223	164500	402452930	19830	19830	19830	19830	0
250	20240223	164400	402452930	19830	19830	19830	19830	0
251	20240223	164300	402452930	19830	19830	19830	19830	0
252	20240223	164200	402452930	19830	19830	19830	19830	0
253	20240223	164100	402452930	19830	19830	19830	19830	0
254	20240223	164000	402452930	19830	19830	19830	19830	0
255	20240223	163900	402452930	19830	19830	19830	19830	0
256	20240223	163800	402452930	19830	19830	19830	19830	0
257	20240223	163700	402452930	19830	19830	19830	19830	0
258	20240223	163600	402452930	19830	19830	19830	19830	0
259	20240223	163500	402452930	19830	19830	19830	19830	0
260	20240223	163400	402452930	19830	19830	19830	19830	0
261	20240223	163300	402452930	19830	19830	19830	19830	0
262	20240223	163200	402452930	19830	19830	19830	19830	0
263	20240223	163100	402452930	19830	19830	19830	19830	0
264	20240223	163000	402452930	19830	19830	19830	19830	0
265	20240223	162900	402452930	19830	19830	19830	19830	0
266	20240223	162800	402452930	19830	19830	19830	19830	0
267	20240223	162700	402452930	19830	19830	19830	19830	0
268	20240223	162600	402452930	19830	19830	19830	19830	0
269	20240223	162500	402452930	19830	19830	19830	19830	0
270	20240223	162400	402452930	19830	19830	19830	19830	0
271	20240223	162300	402452930	19830	19830	19830	19830	0
272	20240223	162200	402452930	19830	19830	19830	19830	106
273	20240223	162100	402452930	19830	19830	19830	19830	0
274	20240223	162000	402452930	19830	19830	19830	19830	0
275	20240223	161900	402452930	19830	19830	19830	19830	0
276	20240223	161800	402452930	19830	19830	19830	19830	0
277	20240223	161700	402452930	19830	19830	19830	19830	0
278	20240223	161600	402452930	19830	19830	19830	19830	0
279	20240223	161500	402452930	19830	19830	19830	19830	0
280	20240223	161400	402452930	19830	19830	19830	19830	0
281	20240223	161300	402452930	19830	19830	19830	19830	0
282	20240223	161200	402452930	19830	19830	19830	19830	0
283	20240223	161100	402452930	19830	19830	19830	19830	0
284	20240223	161000	402452930	19830	19830	19830	19830	0
285	20240223	160900	402452930	19830	19830	19830	19830	0
286	20240223	160800	402452930	19830	19830	19830	19830	0
287	20240223	160700	402452930	19830	19830	19830	19830	0
288	20240223	160600	402452930	19830	19830	19830	19830	0
289	20240223	160500	402452930	19830	19830	19830	19830	0
290	20240223	160400	402452930	19830	19830	19830	19830	0
291	20240223	160300	402452930	19830	19830	19830	19830	0
292	20240223	160200	402452930	19830	19830	19830	19830	0
293	20240223	160100	402452930	19830	19830	19830	19830	0
294	20240223	160000	402452930	19830	19830	19830	19830	0
295	20240223	155900	402452930	19830	19830	19830	19830	0
296	20240223	155800	402452930	19830	19830	19830	19830	0
297	20240223	155700	402452930	19830	19830	19830	19830	0
298	20240223	155600	402452930	19830	19830	19830	19830	0
299	20240223	155500	402452930	19830	19830	19830	19830	0
300	20240223	155400	402452930	19830	19830	19830	19830	0
301	20240223	155300	402452930	19830	19830	19830	19830	0
302	20240223	155200	402452930	19830	19830	19830	19830	106
303	20240223	155100	402452930	19830	19830	19830	19830	0
304	20240223	155000	402452930	19830	19830	19830	19830	0
305	20240223	154900	402452930	19830	19830	19830	19830	0
306	20240223	154800	402452930	19830	19830	19830	19830	0
307	20240223	154700	402452930	19830	19830	19830	19830	0
308	20240223	154600	402452930	19830	19830	19830	19830	0
309	20240223	154500	402452930	19830	19830	19830	19830	0
310	20240223	154400	402452930	19830	19830	19830	19830	0
311	20240223	154300	402452930	19830	19830	19830	19830	0
312	20240223	154200	402452930	19830	19830	19830	19830	0
313	20240223	154100	402452930	19830	19830	19830	19830	0
314	20240223	154000	402452930	19830	19830	19830	19830	0
315	20240223	153900	402452930	19830	19830	19830	19830	0
316	20240223	153800	402452930	19830	19830	19830	19830	0
317	20240223	153700	402452930	19830	19830	19830	19830	0
318	20240223	153600	402452930	19830	19830	19830	19830	0
319	20240223	153500	402452930	19830	19830	19830	19830	0
320	20240223	153400	402452930	19830	19830	19830	19830	0
321	20240223	153300	402452930	19830	19830	19830	19830	0
322	20240223	153200	402452930	19830	19830	19830	19830	0
323	20240223	153100	402452930	19830	19830	19830	19830	0
324	20240223	153000	402452930	19830	19830	19830	19830	106
325	20240223	152900	400350950	19810	19810	19810	19810	0
326	20240223	152800	400350950	19810	19810	19810	19810	0
327	20240223	152700	400350950	19810	19810	19810	19810	0
328	20240223	152600	400350950	19810	19810	19810	19810	0
329	20240223	152500	400350950	19810	19810	19810	19810	0
330	20240223	152400	400350950	19810	19810	19810	19810	0
331	20240223	152300	400350950	19810	19810	19810	19810	0
332	20240223	152200	400350950	19810	19810	19810	19810	0
333	20240223	152100	400350950	19810	19810	19810	19810	0
334	20240223	152000	400350950	19810	19810	19810	19810	0
335	20240223	151900	400350950	19810	19810	19810	19810	33
336	20240223	151800	399697220	19820	19830	19830	19820	125
337	20240223	151700	397218780	19830	19830	19830	19830	11
338	20240223	151600	397000650	19820	19820	19820	19820	0
339	20240223	151500	397000650	19820	19820	19820	19820	0
340	20240223	151400	397000650	19820	19820	19820	19820	0
341	20240223	151300	397000650	19820	19820	19820	19820	0
342	20240223	151200	397000650	19820	19820	19820	19820	0
343	20240223	151100	397000650	19820	19820	19820	19820	0
344	20240223	151000	397000650	19820	19830	19830	19820	6
345	20240223	150900	396881700	19830	19830	19830	19830	0
346	20240223	150800	396881700	19830	19830	19830	19830	0
347	20240223	150700	396881700	19830	19830	19830	19830	0
348	20240223	150600	396881700	19830	19830	19830	19830	0
349	20240223	150500	396881700	19830	19830	19830	19830	0
350	20240223	150400	396881700	19830	19830	19830	19830	0
351	20240223	150300	396881700	19830	19830	19830	19830	0
352	20240223	150200	396881700	19830	19830	19830	19830	0
353	20240223	150100	396881700	19830	19830	19830	19830	2
354	20240223	150000	396842040	19830	19830	19830	19830	0
355	20240223	145900	396842040	19830	19830	19830	19830	9
356	20240223	145800	396663570	19820	19820	19820	19820	0
357	20240223	145700	396663570	19820	19820	19820	19820	0
358	20240223	145600	396663570	19820	19820	19820	19820	5
359	20240223	145500	396564470	19820	19820	19820	19820	0
360	20240223	145400	396564470	19820	19820	19820	19820	1
361	20240223	145300	396544650	19830	19830	19830	19830	0
362	20240223	145200	396544650	19830	19830	19830	19830	38
363	20240223	145100	395791110	19830	19830	19830	19830	0
364	20240223	145000	395791110	19830	19830	19830	19830	0
365	20240223	144900	395791110	19830	19830	19830	19830	0
366	20240223	144800	395791110	19830	19830	19830	19830	0
367	20240223	144700	395791110	19830	19830	19830	19830	9
368	20240223	144600	395612640	19830	19830	19830	19830	0
369	20240223	144500	395612640	19830	19830	19830	19830	0
370	20240223	144400	395612640	19830	19830	19830	19830	0
371	20240223	144300	395612640	19830	19830	19830	19830	0
372	20240223	144200	395612640	19830	19830	19830	19830	0
373	20240223	144100	395612640	19830	19830	19830	19830	0
374	20240223	144000	395612640	19830	19830	19830	19830	0
375	20240223	143900	395612640	19830	19830	19830	19830	0
376	20240223	143800	395612640	19830	19830	19830	19830	1
377	20240223	143700	395592810	19830	19830	19830	19830	10
378	20240223	143600	395394510	19830	19830	19830	19830	0
379	20240223	143500	395394510	19830	19830	19830	19830	0
380	20240223	143400	395394510	19830	19830	19830	19830	32
381	20240223	143300	394759950	19840	19840	19840	19840	0
382	20240223	143200	394759950	19840	19840	19840	19840	0
383	20240223	143100	394759950	19840	19840	19840	19840	0
384	20240223	143000	394759950	19840	19840	19840	19840	0
385	20240223	142900	394759950	19840	19840	19840	19840	10
386	20240223	142800	394561550	19840	19840	19840	19840	0
387	20240223	142700	394561550	19840	19840	19840	19840	18
388	20240223	142600	394204430	19840	19840	19840	19840	0
389	20240223	142500	394204430	19840	19840	19840	19840	0
390	20240223	142400	394204430	19840	19840	19840	19840	0
391	20240223	142300	394204430	19840	19840	19840	19840	4
392	20240223	142200	394125070	19850	19850	19850	19850	77
393	20240223	142100	392596620	19850	19860	19860	19850	127
394	20240223	142000	390074440	19860	19860	19860	19860	0
395	20240223	141900	390074440	19860	19860	19860	19860	0
396	20240223	141800	390074440	19860	19860	19860	19860	124
397	20240223	141700	387611800	19860	19860	19860	19860	0
398	20240223	141600	387611800	19860	19860	19860	19860	0
399	20240223	141500	387611800	19860	19860	19860	19860	0
400	20240223	141400	387611800	19860	19860	19860	19860	0
401	20240223	141300	387611800	19860	19860	19860	19860	0
402	20240223	141200	387611800	19860	19860	19860	19860	0
403	20240223	141100	387611800	19860	19860	19860	19860	0
404	20240223	141000	387611800	19860	19860	19860	19860	20
405	20240223	140900	387214600	19860	19860	19860	19860	0
406	20240223	140800	387214600	19860	19860	19860	19860	10
407	20240223	140700	387016000	19860	19860	19860	19860	0
408	20240223	140600	387016000	19860	19860	19860	19860	0
409	20240223	140500	387016000	19860	19860	19860	19860	10
410	20240223	140400	386817400	19860	19860	19860	19860	0
411	20240223	140300	386817400	19860	19860	19860	19860	0
412	20240223	140200	386817400	19860	19860	19860	19860	0
413	20240223	140100	386817400	19860	19860	19860	19860	0
414	20240223	140000	386817400	19860	19860	19860	19860	0
415	20240223	135900	386817400	19860	19860	19860	19860	0
416	20240223	135800	386817400	19860	19860	19860	19860	0
417	20240223	135700	386817400	19860	19860	19860	19860	0
418	20240223	135600	386817400	19860	19860	19860	19860	0
419	20240223	135500	386817400	19860	19860	19860	19860	0
420	20240223	135400	386817400	19860	19860	19860	19860	0
421	20240223	135300	386817400	19860	19860	19860	19860	0
422	20240223	135200	386817400	19860	19860	19860	19860	0
423	20240223	135100	386817400	19860	19860	19860	19860	0
424	20240223	135000	386817400	19860	19860	19860	19860	10
425	20240223	134900	386618800	19860	19860	19860	19860	0
426	20240223	134800	386618800	19860	19860	19860	19860	10
427	20240223	134700	386420200	19860	19860	19860	19860	10
428	20240223	134600	386221600	19860	19890	19890	19860	26
429	20240223	134500	385704950	19900	19920	19920	19900	32
430	20240223	134400	385067840	19920	19940	19940	19920	13
431	20240223	134300	384808850	19950	19960	20000	19950	24
432	20240223	134200	384329120	19970	19930	20200	19930	37
433	20240223	134100	383584860	19930	19960	20250	19930	134
434	20240223	134000	380883470	19970	19970	20250	19970	601
435	20240223	133900	368774000	19920	19860	19960	19860	94
436	20240223	133800	366898500	20100	19810	20100	19810	2648
437	20240223	133700	313961260	19800	19800	19800	19800	0
438	20240223	133600	313961260	19800	19780	19800	19780	660
439	20240223	133500	300895460	19710	19710	19710	19710	0
440	20240223	133400	300895460	19710	19710	19710	19710	0
441	20240223	133300	300895460	19710	19710	19710	19710	0
442	20240223	133200	300895460	19710	19710	19710	19710	0
443	20240223	133100	300895460	19710	19710	19710	19710	0
444	20240223	133000	300895460	19710	19710	19710	19710	15
445	20240223	132900	300599810	19700	19700	19700	19700	0
446	20240223	132800	300599810	19700	19700	19700	19700	0
447	20240223	132700	300599810	19700	19700	19700	19700	0
448	20240223	132600	300599810	19700	19700	19700	19700	0
449	20240223	132500	300599810	19700	19700	19700	19700	0
450	20240223	132400	300599810	19700	19750	19750	19700	3660
451	20240223	132300	228381810	19740	19740	19740	19740	0
452	20240223	132200	228381810	19740	19740	19740	19740	0
453	20240223	132100	228381810	19740	19740	19740	19740	5
454	20240223	132000	228283110	19740	19760	19760	19740	199
455	20240223	131900	224353210	19800	19800	19800	19800	64
456	20240223	131800	223086010	19740	19740	19740	19740	0
457	20240223	131700	223086010	19740	19740	19740	19740	0
458	20240223	131600	223086010	19740	19740	19740	19740	0
459	20240223	131500	223086010	19740	19740	19740	19740	0
460	20240223	131400	223086010	19740	19740	19740	19740	0
461	20240223	131300	223086010	19740	19740	19740	19740	0
462	20240223	131200	223086010	19740	19760	19760	19740	500
463	20240223	131100	213214600	19760	19760	19760	19760	0
464	20240223	131000	213214600	19760	19760	19760	19760	11
465	20240223	130900	212997240	19750	19750	19750	19750	0
466	20240223	130800	212997240	19750	19770	19770	19750	360
467	20240223	130700	205886590	19800	19800	19800	19800	0
468	20240223	130600	205886590	19800	19800	19800	19800	0
469	20240223	130500	205886590	19800	19800	19800	19800	0
470	20240223	130400	205886590	19800	19800	19800	19800	0
471	20240223	130300	205886590	19800	19800	19800	19800	0
472	20240223	130200	205886590	19800	19800	19800	19800	0
473	20240223	130100	205886590	19800	19800	19800	19800	50
474	20240223	130000	204896590	19800	19780	19800	19780	2000
475	20240223	125900	165296670	19750	19750	19750	19750	200
476	20240223	125800	161346670	19750	19750	19750	19750	0
477	20240223	125700	161346670	19750	19750	19750	19750	0
478	20240223	125600	161346670	19750	19750	19750	19750	0
479	20240223	125500	161346670	19750	19750	19750	19750	0
480	20240223	125400	161346670	19750	19750	19750	19750	0
481	20240223	125300	161346670	19750	19750	19750	19750	0
482	20240223	125200	161346670	19750	19750	19750	19750	0
483	20240223	125100	161346670	19750	19750	19750	19750	0
484	20240223	125000	161346670	19750	19750	19750	19750	0
485	20240223	124900	161346670	19750	19750	19750	19750	0
486	20240223	124800	161346670	19750	19750	19750	19750	0
487	20240223	124700	161346670	19750	19750	19750	19750	0
488	20240223	124600	161346670	19750	19750	19750	19750	0
489	20240223	124500	161346670	19750	19750	19750	19750	0
490	20240223	124400	161346670	19750	19750	19750	19750	0
491	20240223	124300	161346670	19750	19750	19750	19750	0
492	20240223	124200	161346670	19750	19750	19750	19750	0
493	20240223	124100	161346670	19750	19750	19750	19750	0
494	20240223	124000	161346670	19750	19750	19750	19750	0
495	20240223	123900	161346670	19750	19750	19750	19750	70
496	20240223	123800	159964170	19750	19750	19750	19750	0
497	20240223	123700	159964170	19750	19750	19750	19750	0
498	20240223	123600	159964170	19750	19750	19750	19750	0
499	20240223	123500	159964170	19750	19750	19750	19750	0
500	20240223	123400	159964170	19750	19750	19750	19750	0
501	20240223	123300	159964170	19750	19750	19750	19750	0
502	20240223	123200	159964170	19750	19750	19750	19750	0
503	20240223	123100	159964170	19750	19750	19750	19750	0
504	20240223	123000	159964170	19750	19750	19750	19750	0
505	20240223	122900	159964170	19750	19750	19750	19750	0
506	20240223	122800	159964170	19750	19760	19760	19750	797
507	20240223	122700	144217530	19760	19760	19760	19760	0
508	20240223	122600	144217530	19760	19760	19760	19760	0
509	20240223	122500	144217530	19760	19760	19760	19760	0
510	20240223	122400	144217530	19760	19760	19760	19760	0
511	20240223	122300	144217530	19760	19760	19760	19760	9
512	20240223	122200	144039690	19790	19790	19790	19790	0
513	20240223	122100	144039690	19790	19790	19790	19790	0
514	20240223	122000	144039690	19790	19790	19790	19790	0
515	20240223	121900	144039690	19790	19790	19790	19790	0
516	20240223	121800	144039690	19790	19790	19790	19790	0
517	20240223	121700	144039690	19790	19780	19790	19780	11
518	20240223	121600	143822070	19800	19800	19800	19800	0
519	20240223	121500	143822070	19800	19800	19800	19800	0
520	20240223	121400	143822070	19800	19800	19800	19800	0
521	20240223	121300	143822070	19800	19800	19800	19800	0
522	20240223	121200	143822070	19800	19800	19800	19800	0
523	20240223	121100	143822070	19800	19800	19800	19800	0
524	20240223	121000	143822070	19800	19800	19800	19800	26
525	20240223	120900	143307270	19740	19740	19740	19740	0
526	20240223	120800	143307270	19740	19740	19740	19740	0
527	20240223	120700	143307270	19740	19740	19740	19740	0
528	20240223	120600	143307270	19740	19740	19740	19740	0
529	20240223	120500	143307270	19740	19740	19740	19740	0
530	20240223	120400	143307270	19740	19740	19740	19740	70
531	20240223	120300	141925470	19740	19740	19740	19740	0
532	20240223	120200	141925470	19740	19740	19740	19740	0
533	20240223	120100	141925470	19740	19740	19740	19740	0
534	20240223	120000	141925470	19740	19740	19740	19740	0
535	20240223	115900	141925470	19740	19740	19740	19740	11
536	20240223	115800	141708330	19740	19740	19740	19740	4
537	20240223	115700	141629370	19760	19740	19760	19740	4
538	20240223	115600	141550350	19790	19790	19790	19790	0
539	20240223	115500	141550350	19790	19740	19790	19740	3
540	20240223	115400	141491030	19800	19800	19800	19800	3
541	20240223	115300	141431630	19740	19730	19740	19730	77
542	20240223	115200	139911710	19730	19740	19740	19730	11
543	20240223	115100	139694590	19720	19720	19720	19720	65
544	20240223	115000	138412790	19720	19720	19720	19720	7
545	20240223	114900	138274750	19730	19730	19730	19730	2
546	20240223	114800	138235290	19730	19730	19730	19730	3
547	20240223	114700	138176100	19730	19730	19730	19730	4
548	20240223	114600	138097180	19730	19730	19730	19730	5
549	20240223	114500	137998530	19730	19730	19730	19730	3
550	20240223	114400	137939340	19730	19730	19730	19730	4
551	20240223	114300	137860420	19730	19730	19730	19720	303
552	20240223	114200	131882770	19730	19740	19740	19730	24
553	20240223	114100	131409050	19740	19740	19740	19740	7
554	20240223	114000	131270870	19740	19740	19740	19740	4
555	20240223	113900	131191910	19740	19740	19740	19740	3
556	20240223	113800	131132690	19740	19740	19740	19740	4
557	20240223	113700	131053730	19740	19750	19750	19740	133
558	20240223	113600	128427010	19740	19740	19740	19740	4
559	20240223	113500	128348050	19740	19740	19740	19740	4
560	20240223	113400	128269090	19740	19740	19740	19740	3
561	20240223	113300	128209870	19740	19740	19740	19740	4
562	20240223	113200	128130910	19750	19740	19750	19740	9
563	20240223	113100	127953230	19740	19740	19740	19740	4
564	20240223	113000	127874270	19740	19740	19740	19740	3
565	20240223	112900	127815050	19740	19740	19740	19740	4
566	20240223	112800	127736090	19740	19740	19740	19740	3
567	20240223	112700	127676870	19740	19740	19740	19740	4
568	20240223	112600	127597910	19740	19740	19740	19740	3
569	20240223	112500	127538690	19740	19750	19750	19740	17
570	20240223	112400	127203020	19750	19740	19750	19740	134
571	20240223	112300	124557560	19750	19750	19750	19740	189
572	20240223	112200	120824840	19750	19750	19750	19750	9
573	20240223	112100	120647090	19750	19750	19750	19750	8
574	20240223	112000	120489090	19750	19750	19750	19750	4
575	20240223	111900	120410090	19750	19750	19750	19750	4
576	20240223	111800	120331090	19750	19750	19750	19750	4
577	20240223	111700	120252090	19770	19770	19770	19770	208
578	20240223	111600	116139930	19770	19770	19770	19770	0
579	20240223	111500	116139930	19770	19770	19770	19770	0
580	20240223	111400	116139930	19770	19770	19770	19770	14
581	20240223	111300	115863150	19770	19770	19770	19770	3
582	20240223	111200	115803840	19770	19770	19770	19770	0
583	20240223	111100	115803840	19770	19770	19770	19770	0
584	20240223	111000	115803840	19770	19770	19770	19770	8
585	20240223	110900	115645680	19770	19770	19770	19770	6
586	20240223	110800	115527060	19770	19770	19770	19770	109
587	20240223	110700	113372130	19770	19770	19770	19770	4
588	20240223	110600	113293050	19780	19780	19780	19780	6
589	20240223	110500	113174370	19780	19780	19780	19780	7
590	20240223	110400	113035910	19780	19780	19780	19780	0
591	20240223	110300	113035910	19780	19780	19780	19780	2
592	20240223	110200	112996350	19840	19840	19840	19840	0
593	20240223	110100	112996350	19840	19770	19840	19770	101
594	20240223	110000	110993240	19770	19780	19780	19770	7
595	20240223	105900	110854840	19770	19770	19770	19770	8
596	20240223	105800	110696680	19770	19770	19770	19770	3
597	20240223	105700	110637370	19770	19770	19770	19770	4
598	20240223	105600	110558290	19790	19790	19790	19790	0
599	20240223	105500	110558290	19790	19790	19790	19790	0
600	20240223	105400	110558290	19790	19770	19790	19770	27
601	20240223	105300	110024170	19770	19770	19770	19770	3
602	20240223	105200	109964860	19770	19770	19770	19770	4
603	20240223	105100	109885780	19770	19770	19770	19770	3
604	20240223	105000	109826470	19770	19770	19770	19770	7
605	20240223	104900	109688080	19770	19780	19780	19770	16
606	20240223	104800	109371660	19790	19790	19790	19790	99
607	20240223	104700	107412450	19800	19810	19810	19800	2
608	20240223	104600	107372840	19800	19800	19800	19800	0
609	20240223	104500	107372840	19800	19790	19800	19790	8
610	20240223	104400	107214500	19800	19790	19800	19790	9
611	20240223	104300	107036380	19800	19800	19800	19800	1
612	20240223	104200	107016580	19830	19830	19830	19830	0
613	20240223	104100	107016580	19830	19780	19830	19780	538
614	20240223	104000	96369550	19770	19770	19770	19770	0
615	20240223	103900	96369550	19770	19770	19770	19760	10
616	20240223	103800	96171930	19760	19770	19770	19760	5
617	20240223	103700	96073120	19770	19770	19770	19770	0
618	20240223	103600	96073120	19770	19770	19770	19770	6
619	20240223	103500	95954500	19770	19770	19770	19770	4
620	20240223	103400	95875420	19770	19770	19770	19770	4
621	20240223	103300	95796340	19780	19780	19780	19780	0
622	20240223	103200	95796340	19780	19780	19780	19780	191
623	20240223	103100	92018360	19780	19780	19780	19780	3
624	20240223	103000	91959020	19780	19780	19780	19780	4
625	20240223	102900	91879900	19780	19780	19780	19780	53
626	20240223	102800	90831560	19780	19780	19780	19780	4
627	20240223	102700	90752440	19780	19780	19780	19780	3
628	20240223	102600	90693100	19790	19780	19790	19780	11
629	20240223	102500	90475490	19780	19780	19780	19780	6
630	20240223	102400	90356810	19780	19780	19780	19780	8
631	20240223	102300	90198570	19780	19780	19780	19780	3
632	20240223	102200	90139230	19780	19780	19780	19780	0
633	20240223	102100	90139230	19780	19780	19780	19780	0
634	20240223	102000	90139230	19780	19780	19780	19780	8
635	20240223	101900	89980990	19780	19780	19780	19780	32
636	20240223	101800	89348030	19780	19780	19780	19780	7
637	20240223	101700	89209570	19780	19780	19780	19780	4
638	20240223	101600	89130450	19780	19780	19780	19780	0
639	20240223	101500	89130450	19780	19780	19780	19780	0
640	20240223	101400	89130450	19780	19780	19780	19780	0
641	20240223	101300	89130450	19780	19780	19780	19780	7
642	20240223	101200	88991990	19780	19770	19780	19770	33
643	20240223	101100	88339280	19750	19750	19750	19750	8
644	20240223	101000	88181280	19750	19750	19750	19750	0
645	20240223	100900	88181280	19750	19750	19750	19750	0
646	20240223	100800	88181280	19750	19750	19750	19750	0
647	20240223	100700	88181280	19750	19750	19750	19750	10
648	20240223	100600	87983780	19750	19750	19750	19750	8
649	20240223	100500	87825780	19750	19750	19750	19750	6
650	20240223	100400	87707280	19760	19760	19760	19760	1
651	20240223	100300	87687520	19770	19770	19770	19770	0
652	20240223	100200	87687520	19770	19770	19770	19770	2
653	20240223	100100	87647980	19750	19740	19750	19740	66
654	20240223	100000	86344640	19740	19740	19740	19740	4
655	20240223	095900	86265680	19740	19740	19740	19740	4
656	20240223	095800	86186720	19740	19740	19740	19740	3
657	20240223	095700	86127500	19740	19750	19750	19740	6
658	20240223	095600	86009040	19740	19750	19750	19740	5
659	20240223	095500	85910320	19740	19740	19750	19740	66
660	20240223	095400	84607460	19740	19750	19750	19740	5
661	20240223	095300	84508750	19740	19740	19740	19740	7
662	20240223	095200	84370570	19740	19740	19740	19740	3
663	20240223	095100	84311350	19750	19750	19750	19740	15
664	20240223	095000	84015140	19740	19750	19750	19740	7
665	20240223	094900	83876950	19750	19750	19750	19740	10
666	20240223	094800	83679530	19750	19740	19750	19740	33
667	20240223	094700	83028100	19750	19750	19750	19750	1
668	20240223	094600	83008350	19740	19740	19740	19740	0
669	20240223	094500	83008350	19740	19740	19740	19740	0
670	20240223	094400	83008350	19740	19740	19810	19740	24
671	20240223	094300	82533410	19820	19800	19820	19800	503
672	20240223	094200	72573940	19810	19810	19810	19810	0
673	20240223	094100	72573940	19810	19810	19810	19810	70
674	20240223	094000	71187240	19840	19830	19840	19800	8
675	20240223	093900	71028690	19830	19810	19830	19810	17
676	20240223	093800	70691870	19840	19840	19840	19840	0
677	20240223	093700	70691870	19840	19820	19840	19820	6
678	20240223	093600	70572880	19820	19810	19820	19810	6
679	20240223	093500	70453990	19840	19840	19840	19840	0
680	20240223	093400	70453990	19840	19830	19840	19830	6
681	20240223	093300	70334990	19830	19830	19830	19830	92
682	20240223	093200	68510630	19830	19830	19830	19830	3
683	20240223	093100	68451140	19840	19840	19840	19840	9
684	20240223	093000	68272580	19840	19840	19840	19830	66
685	20240223	092900	66963170	19840	19830	19840	19830	15
686	20240223	092800	66665610	19840	19820	19840	19820	350
687	20240223	092700	59721720	19840	19830	19840	19830	100
688	20240223	092600	57737760	19820	19820	19820	19820	54
689	20240223	092500	56667480	19850	19840	19850	19840	18
690	20240223	092400	56310220	19820	19840	19840	19820	78
691	20240223	092300	54764180	19850	19850	19850	19850	4
692	20240223	092200	54684780	19860	19860	19860	19860	12
693	20240223	092100	54446460	19860	19830	19860	19830	144
694	20240223	092000	51588290	19830	19820	19830	19820	6
695	20240223	091900	51469350	19840	19830	19840	19830	4
696	20240223	091800	51390020	19820	19830	19830	19820	186
697	20240223	091700	47702620	19830	19830	19830	19830	3
698	20240223	091600	47643130	19830	19830	19830	19830	9
699	20240223	091500	47464660	19830	19850	19850	19830	8
700	20240223	091400	47305880	19840	19830	19840	19830	22
701	20240223	091300	46869480	19830	19810	19830	19810	139
702	20240223	091200	44115600	19800	19810	19810	19800	391
703	20240223	091100	36369920	19810	19810	19810	19810	4
704	20240223	091000	36290680	19830	19810	19830	19810	51
705	20240223	090900	35279500	19810	19800	19810	19800	7
706	20240223	090800	35140870	19800	19800	19800	19800	71
707	20240223	090700	33735070	19800	19730	19800	19730	37
708	20240223	090600	33003450	19740	19740	19750	19730	24
709	20240223	090500	32529720	19740	19740	19740	19740	113
710	20240223	090400	30299100	19740	19740	19740	19740	7
711	20240223	090300	30160920	19730	19730	19730	19730	3
712	20240223	090200	30101730	19700	19700	19700	19700	0
713	20240223	090100	30101730	19700	19700	19700	19700	0
714	20240223	090000	30101730	19700	19700	19700	19700	1527