KissMeData/308080/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210200	140944655	5030	5030	5030	5030	529
3	20240223	210100	140944655	5030	5030	5030	5030	0
4	20240223	210000	140944655	5030	5030	5030	5030	0
5	20240223	205900	140944655	5030	5030	5030	5030	0
6	20240223	205800	140944655	5030	5030	5030	5030	0
7	20240223	205700	140944655	5030	5030	5030	5030	0
8	20240223	205600	140944655	5030	5030	5030	5030	0
9	20240223	205500	140944655	5030	5030	5030	5030	0
10	20240223	205400	140944655	5030	5030	5030	5030	0
11	20240223	205300	140944655	5030	5030	5030	5030	0
12	20240223	205200	140944655	5030	5030	5030	5030	0
13	20240223	205100	140944655	5030	5030	5030	5030	0
14	20240223	205000	140944655	5030	5030	5030	5030	0
15	20240223	204900	140944655	5030	5030	5030	5030	0
16	20240223	204800	140944655	5030	5030	5030	5030	0
17	20240223	204700	140944655	5030	5030	5030	5030	0
18	20240223	204600	140944655	5030	5030	5030	5030	0
19	20240223	204500	140944655	5030	5030	5030	5030	0
20	20240223	204400	140944655	5030	5030	5030	5030	0
21	20240223	204300	140944655	5030	5030	5030	5030	0
22	20240223	204200	140944655	5030	5030	5030	5030	0
23	20240223	204100	140944655	5030	5030	5030	5030	0
24	20240223	204000	140944655	5030	5030	5030	5030	0
25	20240223	203900	140944655	5030	5030	5030	5030	0
26	20240223	203800	140944655	5030	5030	5030	5030	0
27	20240223	203700	140944655	5030	5030	5030	5030	0
28	20240223	203600	140944655	5030	5030	5030	5030	0
29	20240223	203500	140944655	5030	5030	5030	5030	0
30	20240223	203400	140944655	5030	5030	5030	5030	0
31	20240223	203300	140944655	5030	5030	5030	5030	0
32	20240223	203200	140944655	5030	5030	5030	5030	529
33	20240223	203100	140944655	5030	5030	5030	5030	0
34	20240223	203000	140944655	5030	5030	5030	5030	0
35	20240223	202900	140944655	5030	5030	5030	5030	0
36	20240223	202800	140944655	5030	5030	5030	5030	0
37	20240223	202700	140944655	5030	5030	5030	5030	0
38	20240223	202600	140944655	5030	5030	5030	5030	0
39	20240223	202500	140944655	5030	5030	5030	5030	0
40	20240223	202400	140944655	5030	5030	5030	5030	0
41	20240223	202300	140944655	5030	5030	5030	5030	0
42	20240223	202200	140944655	5030	5030	5030	5030	0
43	20240223	202100	140944655	5030	5030	5030	5030	0
44	20240223	202000	140944655	5030	5030	5030	5030	0
45	20240223	201900	140944655	5030	5030	5030	5030	0
46	20240223	201800	140944655	5030	5030	5030	5030	0
47	20240223	201700	140944655	5030	5030	5030	5030	0
48	20240223	201600	140944655	5030	5030	5030	5030	0
49	20240223	201500	140944655	5030	5030	5030	5030	0
50	20240223	201400	140944655	5030	5030	5030	5030	0
51	20240223	201300	140944655	5030	5030	5030	5030	0
52	20240223	201200	140944655	5030	5030	5030	5030	0
53	20240223	201100	140944655	5030	5030	5030	5030	0
54	20240223	201000	140944655	5030	5030	5030	5030	0
55	20240223	200900	140944655	5030	5030	5030	5030	0
56	20240223	200800	140944655	5030	5030	5030	5030	0
57	20240223	200700	140944655	5030	5030	5030	5030	0
58	20240223	200600	140944655	5030	5030	5030	5030	0
59	20240223	200500	140944655	5030	5030	5030	5030	0
60	20240223	200400	140944655	5030	5030	5030	5030	0
61	20240223	200300	140944655	5030	5030	5030	5030	0
62	20240223	200200	140944655	5030	5030	5030	5030	529
63	20240223	200100	140944655	5030	5030	5030	5030	0
64	20240223	200000	140944655	5030	5030	5030	5030	0
65	20240223	195900	140944655	5030	5030	5030	5030	0
66	20240223	195800	140944655	5030	5030	5030	5030	0
67	20240223	195700	140944655	5030	5030	5030	5030	0
68	20240223	195600	140944655	5030	5030	5030	5030	0
69	20240223	195500	140944655	5030	5030	5030	5030	0
70	20240223	195400	140944655	5030	5030	5030	5030	0
71	20240223	195300	140944655	5030	5030	5030	5030	0
72	20240223	195200	140944655	5030	5030	5030	5030	0
73	20240223	195100	140944655	5030	5030	5030	5030	0
74	20240223	195000	140944655	5030	5030	5030	5030	0
75	20240223	194900	140944655	5030	5030	5030	5030	0
76	20240223	194800	140944655	5030	5030	5030	5030	0
77	20240223	194700	140944655	5030	5030	5030	5030	0
78	20240223	194600	140944655	5030	5030	5030	5030	0
79	20240223	194500	140944655	5030	5030	5030	5030	0
80	20240223	194400	140944655	5030	5030	5030	5030	0
81	20240223	194300	140944655	5030	5030	5030	5030	0
82	20240223	194200	140944655	5030	5030	5030	5030	0
83	20240223	194100	140944655	5030	5030	5030	5030	0
84	20240223	194000	140944655	5030	5030	5030	5030	0
85	20240223	193900	140944655	5030	5030	5030	5030	0
86	20240223	193800	140944655	5030	5030	5030	5030	0
87	20240223	193700	140944655	5030	5030	5030	5030	0
88	20240223	193600	140944655	5030	5030	5030	5030	0
89	20240223	193500	140944655	5030	5030	5030	5030	0
90	20240223	193400	140944655	5030	5030	5030	5030	0
91	20240223	193300	140944655	5030	5030	5030	5030	0
92	20240223	193200	140944655	5030	5030	5030	5030	529
93	20240223	193100	140944655	5030	5030	5030	5030	0
94	20240223	193000	140944655	5030	5030	5030	5030	0
95	20240223	192900	140944655	5030	5030	5030	5030	0
96	20240223	192800	140944655	5030	5030	5030	5030	0
97	20240223	192700	140944655	5030	5030	5030	5030	0
98	20240223	192600	140944655	5030	5030	5030	5030	0
99	20240223	192500	140944655	5030	5030	5030	5030	0
100	20240223	192400	140944655	5030	5030	5030	5030	0
101	20240223	192300	140944655	5030	5030	5030	5030	0
102	20240223	192200	140944655	5030	5030	5030	5030	0
103	20240223	192100	140944655	5030	5030	5030	5030	0
104	20240223	192000	140944655	5030	5030	5030	5030	0
105	20240223	191900	140944655	5030	5030	5030	5030	0
106	20240223	191800	140944655	5030	5030	5030	5030	0
107	20240223	191700	140944655	5030	5030	5030	5030	0
108	20240223	191600	140944655	5030	5030	5030	5030	0
109	20240223	191500	140944655	5030	5030	5030	5030	0
110	20240223	191400	140944655	5030	5030	5030	5030	0
111	20240223	191300	140944655	5030	5030	5030	5030	0
112	20240223	191200	140944655	5030	5030	5030	5030	0
113	20240223	191100	140944655	5030	5030	5030	5030	0
114	20240223	191000	140944655	5030	5030	5030	5030	0
115	20240223	190900	140944655	5030	5030	5030	5030	0
116	20240223	190800	140944655	5030	5030	5030	5030	0
117	20240223	190700	140944655	5030	5030	5030	5030	0
118	20240223	190600	140944655	5030	5030	5030	5030	0
119	20240223	190500	140944655	5030	5030	5030	5030	0
120	20240223	190400	140944655	5030	5030	5030	5030	0
121	20240223	190300	140944655	5030	5030	5030	5030	0
122	20240223	190200	140944655	5030	5030	5030	5030	529
123	20240223	190100	140944655	5030	5030	5030	5030	0
124	20240223	190000	140944655	5030	5030	5030	5030	0
125	20240223	185900	140944655	5030	5030	5030	5030	0
126	20240223	185800	140944655	5030	5030	5030	5030	0
127	20240223	185700	140944655	5030	5030	5030	5030	0
128	20240223	185600	140944655	5030	5030	5030	5030	0
129	20240223	185500	140944655	5030	5030	5030	5030	0
130	20240223	185400	140944655	5030	5030	5030	5030	0
131	20240223	185300	140944655	5030	5030	5030	5030	0
132	20240223	185200	140944655	5030	5030	5030	5030	0
133	20240223	185100	140944655	5030	5030	5030	5030	0
134	20240223	185000	140944655	5030	5030	5030	5030	0
135	20240223	184900	140944655	5030	5030	5030	5030	0
136	20240223	184800	140944655	5030	5030	5030	5030	0
137	20240223	184700	140944655	5030	5030	5030	5030	0
138	20240223	184600	140944655	5030	5030	5030	5030	0
139	20240223	184500	140944655	5030	5030	5030	5030	0
140	20240223	184400	140944655	5030	5030	5030	5030	0
141	20240223	184300	140944655	5030	5030	5030	5030	0
142	20240223	184200	140944655	5030	5030	5030	5030	0
143	20240223	184100	140944655	5030	5030	5030	5030	0
144	20240223	184000	140944655	5030	5030	5030	5030	0
145	20240223	183900	140944655	5030	5030	5030	5030	0
146	20240223	183800	140944655	5030	5030	5030	5030	0
147	20240223	183700	140944655	5030	5030	5030	5030	0
148	20240223	183600	140944655	5030	5030	5030	5030	0
149	20240223	183500	140944655	5030	5030	5030	5030	0
150	20240223	183400	140944655	5030	5030	5030	5030	0
151	20240223	183300	140944655	5030	5030	5030	5030	0
152	20240223	183200	140944655	5030	5030	5030	5030	529
153	20240223	183100	140944655	5030	5030	5030	5030	0
154	20240223	183000	140944655	5030	5030	5030	5030	0
155	20240223	182900	140944655	5030	5030	5030	5030	0
156	20240223	182800	140944655	5030	5030	5030	5030	0
157	20240223	182700	140944655	5030	5030	5030	5030	0
158	20240223	182600	140944655	5030	5030	5030	5030	0
159	20240223	182500	140944655	5030	5030	5030	5030	0
160	20240223	182400	140944655	5030	5030	5030	5030	0
161	20240223	182300	140944655	5030	5030	5030	5030	0
162	20240223	182200	140944655	5030	5030	5030	5030	0
163	20240223	182100	140944655	5030	5030	5030	5030	0
164	20240223	182000	140944655	5030	5030	5030	5030	0
165	20240223	181900	140944655	5030	5030	5030	5030	0
166	20240223	181800	140944655	5030	5030	5030	5030	0
167	20240223	181700	140944655	5030	5030	5030	5030	0
168	20240223	181600	140944655	5030	5030	5030	5030	0
169	20240223	181500	140944655	5030	5030	5030	5030	0
170	20240223	181400	140944655	5030	5030	5030	5030	0
171	20240223	181300	140944655	5030	5030	5030	5030	0
172	20240223	181200	140944655	5030	5030	5030	5030	0
173	20240223	181100	140944655	5030	5030	5030	5030	0
174	20240223	181000	140944655	5030	5030	5030	5030	0
175	20240223	180900	140944655	5030	5030	5030	5030	0
176	20240223	180800	140944655	5030	5030	5030	5030	0
177	20240223	180700	140944655	5030	5030	5030	5030	0
178	20240223	180600	140944655	5030	5030	5030	5030	0
179	20240223	180500	140944655	5030	5030	5030	5030	0
180	20240223	180400	140944655	5030	5030	5030	5030	0
181	20240223	180300	140944655	5030	5030	5030	5030	0
182	20240223	180200	140944655	5030	5030	5030	5030	529
183	20240223	180100	140944655	5030	5030	5030	5030	0
184	20240223	180000	140944655	5030	5030	5030	5030	0
185	20240223	175900	140944655	5030	5030	5030	5030	0
186	20240223	175800	140944655	5030	5030	5030	5030	0
187	20240223	175700	140944655	5030	5030	5030	5030	0
188	20240223	175600	140944655	5030	5030	5030	5030	0
189	20240223	175500	140944655	5030	5030	5030	5030	0
190	20240223	175400	140944655	5030	5030	5030	5030	0
191	20240223	175300	140944655	5030	5030	5030	5030	0
192	20240223	175200	140944655	5030	5030	5030	5030	0
193	20240223	175100	140944655	5030	5030	5030	5030	0
194	20240223	175000	140944655	5030	5030	5030	5030	0
195	20240223	174900	140944655	5030	5030	5030	5030	0
196	20240223	174800	140944655	5030	5030	5030	5030	0
197	20240223	174700	140944655	5030	5030	5030	5030	0
198	20240223	174600	140944655	5030	5030	5030	5030	0
199	20240223	174500	140944655	5030	5030	5030	5030	0
200	20240223	174400	140944655	5030	5030	5030	5030	0
201	20240223	174300	140944655	5030	5030	5030	5030	0
202	20240223	174200	140944655	5030	5030	5030	5030	0
203	20240223	174100	140944655	5030	5030	5030	5030	0
204	20240223	174000	140944655	5030	5030	5030	5030	0
205	20240223	173900	140944655	5030	5030	5030	5030	0
206	20240223	173800	140944655	5030	5030	5030	5030	0
207	20240223	173700	140944655	5030	5030	5030	5030	0
208	20240223	173600	140944655	5030	5030	5030	5030	0
209	20240223	173500	140944655	5030	5030	5030	5030	0
210	20240223	173400	140944655	5030	5030	5030	5030	0
211	20240223	173300	140944655	5030	5030	5030	5030	0
212	20240223	173200	140944655	5030	5030	5030	5030	529
213	20240223	173100	140944655	5030	5030	5030	5030	0
214	20240223	173000	140944655	5030	5030	5030	5030	0
215	20240223	172900	140944655	5030	5030	5030	5030	0
216	20240223	172800	140944655	5030	5030	5030	5030	0
217	20240223	172700	140944655	5030	5030	5030	5030	0
218	20240223	172600	140944655	5030	5030	5030	5030	0
219	20240223	172500	140944655	5030	5030	5030	5030	0
220	20240223	172400	140944655	5030	5030	5030	5030	0
221	20240223	172300	140944655	5030	5030	5030	5030	0
222	20240223	172200	140944655	5030	5030	5030	5030	0
223	20240223	172100	140944655	5030	5030	5030	5030	0
224	20240223	172000	140944655	5030	5030	5030	5030	0
225	20240223	171900	140944655	5030	5030	5030	5030	0
226	20240223	171800	140944655	5030	5030	5030	5030	0
227	20240223	171700	140944655	5030	5030	5030	5030	0
228	20240223	171600	140944655	5030	5030	5030	5030	0
229	20240223	171500	140944655	5030	5030	5030	5030	0
230	20240223	171400	140944655	5030	5030	5030	5030	0
231	20240223	171300	140944655	5030	5030	5030	5030	0
232	20240223	171200	140944655	5030	5030	5030	5030	0
233	20240223	171100	140944655	5030	5030	5030	5030	0
234	20240223	171000	140944655	5030	5030	5030	5030	0
235	20240223	170900	140944655	5030	5030	5030	5030	0
236	20240223	170800	140944655	5030	5030	5030	5030	0
237	20240223	170700	140944655	5030	5030	5030	5030	0
238	20240223	170600	140944655	5030	5030	5030	5030	0
239	20240223	170500	140944655	5030	5030	5030	5030	0
240	20240223	170400	140944655	5030	5030	5030	5030	0
241	20240223	170300	140944655	5030	5030	5030	5030	0
242	20240223	170200	140944655	5030	5030	5030	5030	529
243	20240223	170100	140944655	5030	5030	5030	5030	0
244	20240223	170000	140944655	5030	5030	5030	5030	0
245	20240223	165900	140944655	5030	5030	5030	5030	0
246	20240223	165800	140944655	5030	5030	5030	5030	0
247	20240223	165700	140944655	5030	5030	5030	5030	0
248	20240223	165600	140944655	5030	5030	5030	5030	0
249	20240223	165500	140944655	5030	5030	5030	5030	0
250	20240223	165400	140944655	5030	5030	5030	5030	0
251	20240223	165300	140944655	5030	5030	5030	5030	0
252	20240223	165200	140944655	5030	5030	5030	5030	0
253	20240223	165100	140944655	5030	5030	5030	5030	0
254	20240223	165000	140944655	5030	5030	5030	5030	0
255	20240223	164900	140944655	5030	5030	5030	5030	0
256	20240223	164800	140944655	5030	5030	5030	5030	0
257	20240223	164700	140944655	5030	5030	5030	5030	0
258	20240223	164600	140944655	5030	5030	5030	5030	0
259	20240223	164500	140944655	5030	5030	5030	5030	0
260	20240223	164400	140944655	5030	5030	5030	5030	0
261	20240223	164300	140944655	5030	5030	5030	5030	0
262	20240223	164200	140944655	5030	5030	5030	5030	0
263	20240223	164100	140944655	5030	5030	5030	5030	0
264	20240223	164000	140944655	5030	5030	5030	5030	0
265	20240223	163900	140944655	5030	5030	5030	5030	0
266	20240223	163800	140944655	5030	5030	5030	5030	0
267	20240223	163700	140944655	5030	5030	5030	5030	0
268	20240223	163600	140944655	5030	5030	5030	5030	0
269	20240223	163500	140944655	5030	5030	5030	5030	0
270	20240223	163400	140944655	5030	5030	5030	5030	0
271	20240223	163300	140944655	5030	5030	5030	5030	0
272	20240223	163200	140944655	5030	5030	5030	5030	529
273	20240223	163100	140944655	5030	5030	5030	5030	0
274	20240223	163000	140944655	5030	5030	5030	5030	0
275	20240223	162900	140944655	5030	5030	5030	5030	0
276	20240223	162800	140944655	5030	5030	5030	5030	0
277	20240223	162700	140944655	5030	5030	5030	5030	0
278	20240223	162600	140944655	5030	5030	5030	5030	0
279	20240223	162500	140944655	5030	5030	5030	5030	0
280	20240223	162400	140944655	5030	5030	5030	5030	0
281	20240223	162300	140944655	5030	5030	5030	5030	0
282	20240223	162200	140944655	5030	5030	5030	5030	0
283	20240223	162100	140944655	5030	5030	5030	5030	0
284	20240223	162000	140944655	5030	5030	5030	5030	0
285	20240223	161900	140944655	5030	5030	5030	5030	0
286	20240223	161800	140944655	5030	5030	5030	5030	0
287	20240223	161700	140944655	5030	5030	5030	5030	0
288	20240223	161600	140944655	5030	5030	5030	5030	0
289	20240223	161500	140944655	5030	5030	5030	5030	0
290	20240223	161400	140944655	5030	5030	5030	5030	0
291	20240223	161300	140944655	5030	5030	5030	5030	0
292	20240223	161200	140944655	5030	5030	5030	5030	0
293	20240223	161100	140944655	5030	5030	5030	5030	0
294	20240223	161000	140944655	5030	5030	5030	5030	0
295	20240223	160900	140944655	5030	5030	5030	5030	0
296	20240223	160800	140944655	5030	5030	5030	5030	0
297	20240223	160700	140944655	5030	5030	5030	5030	0
298	20240223	160600	140944655	5030	5030	5030	5030	0
299	20240223	160500	140944655	5030	5030	5030	5030	0
300	20240223	160400	140944655	5030	5030	5030	5030	0
301	20240223	160300	140944655	5030	5030	5030	5030	0
302	20240223	160200	140944655	5030	5030	5030	5030	529
303	20240223	160100	140944655	5030	5030	5030	5030	0
304	20240223	160000	140944655	5030	5030	5030	5030	0
305	20240223	155900	140944655	5030	5030	5030	5030	0
306	20240223	155800	140944655	5030	5030	5030	5030	0
307	20240223	155700	140944655	5030	5030	5030	5030	0
308	20240223	155600	140944655	5030	5030	5030	5030	0
309	20240223	155500	140944655	5030	5030	5030	5030	0
310	20240223	155400	140944655	5030	5030	5030	5030	0
311	20240223	155300	140944655	5030	5030	5030	5030	0
312	20240223	155200	140944655	5030	5030	5030	5030	0
313	20240223	155100	140944655	5030	5030	5030	5030	0
314	20240223	155000	140944655	5030	5030	5030	5030	0
315	20240223	154900	140944655	5030	5030	5030	5030	0
316	20240223	154800	140944655	5030	5030	5030	5030	0
317	20240223	154700	140944655	5030	5030	5030	5030	0
318	20240223	154600	140944655	5030	5030	5030	5030	0
319	20240223	154500	140944655	5030	5030	5030	5030	0
320	20240223	154400	140944655	5030	5030	5030	5030	0
321	20240223	154300	140944655	5030	5030	5030	5030	0
322	20240223	154200	140944655	5030	5030	5030	5030	0
323	20240223	154100	140944655	5030	5030	5030	5030	0
324	20240223	154000	140944655	5030	5030	5030	5030	0
325	20240223	153900	140944655	5030	5030	5030	5030	0
326	20240223	153800	140944655	5030	5030	5030	5030	0
327	20240223	153700	140944655	5030	5030	5030	5030	0
328	20240223	153600	140944655	5030	5030	5030	5030	0
329	20240223	153500	140944655	5030	5030	5030	5030	0
330	20240223	153400	140944655	5030	5030	5030	5030	0
331	20240223	153300	140944655	5030	5030	5030	5030	0
332	20240223	153200	140944655	5030	5030	5030	5030	529
333	20240223	153100	140944655	5030	5030	5030	5030	0
334	20240223	153000	140944655	5030	5030	5030	5030	529
335	20240223	152900	138283785	5030	5030	5030	5030	0
336	20240223	152800	138283785	5030	5030	5030	5030	0
337	20240223	152700	138283785	5030	5030	5030	5030	0
338	20240223	152600	138283785	5030	5030	5030	5030	0
339	20240223	152500	138283785	5030	5030	5030	5030	0
340	20240223	152400	138283785	5030	5030	5030	5030	0
341	20240223	152300	138283785	5030	5030	5030	5030	0
342	20240223	152200	138283785	5030	5030	5030	5030	0
343	20240223	152100	138283785	5030	5030	5030	5030	0
344	20240223	152000	138283785	5030	5030	5030	5030	0
345	20240223	151900	138283785	5030	5000	5030	5000	13
346	20240223	151800	138218755	5030	5030	5030	5030	0
347	20240223	151700	138218755	5030	5030	5030	5030	0
348	20240223	151600	138218755	5030	5030	5030	5030	0
349	20240223	151500	138218755	5030	5030	5030	5030	0
350	20240223	151400	138218755	5030	5030	5030	5030	0
351	20240223	151300	138218755	5030	5030	5030	5030	0
352	20240223	151200	138218755	5030	5030	5030	5030	1
353	20240223	151100	138213725	5000	5030	5030	5000	591
354	20240223	151000	135258695	5000	5010	5010	5000	200
355	20240223	150900	134258645	5000	5020	5020	5000	616
356	20240223	150800	131177595	5010	5010	5010	5010	0
357	20240223	150700	131177595	5010	5010	5010	5010	0
358	20240223	150600	131177595	5010	5010	5010	5010	0
359	20240223	150500	131177595	5010	5010	5010	5010	0
360	20240223	150400	131177595	5010	5010	5010	5010	6
361	20240223	150300	131147535	5010	5010	5010	5010	0
362	20240223	150200	131147535	5010	5010	5010	5010	0
363	20240223	150100	131147535	5010	5010	5010	5010	0
364	20240223	150000	131147535	5010	5010	5010	5010	0
365	20240223	145900	131147535	5010	5020	5030	5010	504
366	20240223	145800	128612595	5030	5030	5030	5030	0
367	20240223	145700	128612595	5030	5030	5030	5030	0
368	20240223	145600	128612595	5030	5030	5030	5030	0
369	20240223	145500	128612595	5030	5030	5030	5030	0
370	20240223	145400	128612595	5030	5030	5030	5030	1
371	20240223	145300	128607565	5010	5010	5010	5010	0
372	20240223	145200	128607565	5010	5010	5010	5010	0
373	20240223	145100	128607565	5010	5010	5010	5010	108
374	20240223	145000	128066485	5010	5010	5010	5010	0
375	20240223	144900	128066485	5010	5010	5010	5010	0
376	20240223	144800	128066485	5010	5010	5010	5010	3
377	20240223	144700	128051455	5030	5030	5030	5030	0
378	20240223	144600	128051455	5030	5030	5030	5030	0
379	20240223	144500	128051455	5030	5030	5030	5030	0
380	20240223	144400	128051455	5030	5030	5030	5030	1
381	20240223	144300	128046425	5000	5000	5000	5000	0
382	20240223	144200	128046425	5000	5000	5000	5000	0
383	20240223	144100	128046425	5000	5000	5000	5000	0
384	20240223	144000	128046425	5000	5000	5000	5000	0
385	20240223	143900	128046425	5000	5000	5000	5000	9
386	20240223	143800	128001425	5020	5020	5020	5020	0
387	20240223	143700	128001425	5020	5020	5020	5020	0
388	20240223	143600	128001425	5020	5020	5020	5020	0
389	20240223	143500	128001425	5020	5020	5020	5020	0
390	20240223	143400	128001425	5020	5020	5020	5020	100
391	20240223	143300	127499425	5020	5020	5020	5020	3
392	20240223	143200	127484365	5020	5020	5020	5020	0
393	20240223	143100	127484365	5020	5020	5020	5020	0
394	20240223	143000	127484365	5020	5020	5020	5020	0
395	20240223	142900	127484365	5020	5020	5020	5020	0
396	20240223	142800	127484365	5020	5020	5020	5020	0
397	20240223	142700	127484365	5020	5020	5020	5020	0
398	20240223	142600	127484365	5020	5020	5020	5020	0
399	20240223	142500	127484365	5020	5020	5020	5020	59
400	20240223	142400	127188185	5020	5020	5020	5020	41
401	20240223	142300	126982365	5020	5020	5020	5020	0
402	20240223	142200	126982365	5020	5020	5020	5020	0
403	20240223	142100	126982365	5020	5020	5020	5020	6
404	20240223	142000	126952245	5020	5020	5020	5020	0
405	20240223	141900	126952245	5020	5020	5020	5020	0
406	20240223	141800	126952245	5020	5020	5020	5020	0
407	20240223	141700	126952245	5020	5020	5020	5020	0
408	20240223	141600	126952245	5020	5020	5020	5020	0
409	20240223	141500	126952245	5020	5020	5020	5020	0
410	20240223	141400	126952245	5020	5020	5020	5020	0
411	20240223	141300	126952245	5020	5020	5020	5020	0
412	20240223	141200	126952245	5020	5020	5020	5020	7
413	20240223	141100	126917105	5020	5020	5020	5020	0
414	20240223	141000	126917105	5020	5020	5020	5020	0
415	20240223	140900	126917105	5020	5020	5020	5020	0
416	20240223	140800	126917105	5020	5020	5020	5020	0
417	20240223	140700	126917105	5020	5020	5020	5020	0
418	20240223	140600	126917105	5020	5020	5020	5020	0
419	20240223	140500	126917105	5020	5020	5020	5020	0
420	20240223	140400	126917105	5020	5020	5020	5020	1
421	20240223	140300	126912085	4995	4995	4995	4995	2
422	20240223	140200	126902095	5000	5010	5010	5000	2039
423	20240223	140100	116706795	5010	5010	5010	5010	10
424	20240223	140000	116656695	5000	5000	5000	5000	0
425	20240223	135900	116656695	5000	5000	5000	5000	0
426	20240223	135800	116656695	5000	5000	5000	5000	0
427	20240223	135700	116656695	5000	5000	5000	5000	0
428	20240223	135600	116656695	5000	5000	5000	5000	0
429	20240223	135500	116656695	5000	5000	5000	5000	0
430	20240223	135400	116656695	5000	5000	5000	5000	0
431	20240223	135300	116656695	5000	5000	5000	5000	0
432	20240223	135200	116656695	5000	5000	5000	5000	1
433	20240223	135100	116651695	5010	5010	5010	5010	0
434	20240223	135000	116651695	5010	5010	5010	5010	1
435	20240223	134900	116646685	5020	5020	5020	5020	1
436	20240223	134800	116641665	5000	5000	5000	5000	0
437	20240223	134700	116641665	5000	5000	5000	5000	0
438	20240223	134600	116641665	5000	5000	5000	5000	0
439	20240223	134500	116641665	5000	5000	5000	5000	2
440	20240223	134400	116631665	5000	5000	5000	5000	0
441	20240223	134300	116631665	5000	5000	5000	5000	2
442	20240223	134200	116621665	5000	5000	5000	5000	11
443	20240223	134100	116566665	5000	5000	5000	5000	0
444	20240223	134000	116566665	5000	5000	5000	5000	0
445	20240223	133900	116566665	5000	5000	5000	5000	0
446	20240223	133800	116566665	5000	5000	5000	5000	0
447	20240223	133700	116566665	5000	5000	5000	5000	0
448	20240223	133600	116566665	5000	5000	5000	5000	0
449	20240223	133500	116566665	5000	5000	5000	5000	0
450	20240223	133400	116566665	5000	5000	5000	5000	0
451	20240223	133300	116566665	5000	5000	5000	5000	179
452	20240223	133200	115671665	4970	5000	5000	4965	1100
453	20240223	133100	110202885	5000	5000	5000	5000	0
454	20240223	133000	110202885	5000	5000	5000	5000	0
455	20240223	132900	110202885	5000	5000	5000	5000	20
456	20240223	132800	110102885	4980	4980	4980	4980	0
457	20240223	132700	110102885	4980	4980	4980	4980	0
458	20240223	132600	110102885	4980	4980	4980	4980	0
459	20240223	132500	110102885	4980	4980	4980	4980	0
460	20240223	132400	110102885	4980	4990	4990	4980	700
461	20240223	132300	106616275	4980	4980	4980	4980	0
462	20240223	132200	106616275	4980	4980	4980	4980	0
463	20240223	132100	106616275	4980	5030	5030	4980	2011
464	20240223	132000	96583905	5040	5040	5040	5040	0
465	20240223	131900	96583905	5040	5040	5040	5040	0
466	20240223	131800	96583905	5040	5040	5040	5040	0
467	20240223	131700	96583905	5040	5040	5040	5040	0
468	20240223	131600	96583905	5040	5040	5040	5040	0
469	20240223	131500	96583905	5040	5040	5040	5040	0
470	20240223	131400	96583905	5040	5040	5040	5040	0
471	20240223	131300	96583905	5040	5040	5040	5040	0
472	20240223	131200	96583905	5040	5040	5040	5040	0
473	20240223	131100	96583905	5040	5040	5040	5040	0
474	20240223	131000	96583905	5040	5040	5040	5040	0
475	20240223	130900	96583905	5040	5040	5040	5040	0
476	20240223	130800	96583905	5040	5020	5040	5020	51
477	20240223	130700	96327585	5000	5000	5000	5000	20
478	20240223	130600	96227585	5010	5010	5010	5010	0
479	20240223	130500	96227585	5010	5010	5010	5010	0
480	20240223	130400	96227585	5010	5010	5010	5010	0
481	20240223	130300	96227585	5010	5010	5010	5010	0
482	20240223	130200	96227585	5010	5010	5010	5010	22
483	20240223	130100	96117365	5010	5010	5010	5010	78
484	20240223	130000	95726585	5010	5010	5010	5010	0
485	20240223	125900	95726585	5010	5010	5010	5010	0
486	20240223	125800	95726585	5010	5010	5010	5010	0
487	20240223	125700	95726585	5010	5010	5010	5010	0
488	20240223	125600	95726585	5010	5010	5010	5010	0
489	20240223	125500	95726585	5010	5010	5010	5010	2
490	20240223	125400	95716565	5020	5020	5020	5020	0
491	20240223	125300	95716565	5020	5020	5020	5020	0
492	20240223	125200	95716565	5020	5020	5020	5020	0
493	20240223	125100	95716565	5020	5020	5020	5020	0
494	20240223	125000	95716565	5020	5020	5020	5020	0
495	20240223	124900	95716565	5020	5020	5020	5020	0
496	20240223	124800	95716565	5020	5020	5020	5020	22
497	20240223	124700	95606125	5030	5030	5030	5030	0
498	20240223	124600	95606125	5030	5030	5030	5030	0
499	20240223	124500	95606125	5030	5030	5030	5030	0
500	20240223	124400	95606125	5030	5030	5030	5030	0
501	20240223	124300	95606125	5030	5030	5030	5030	0
502	20240223	124200	95606125	5030	5030	5030	5030	0
503	20240223	124100	95606125	5030	5030	5030	5030	0
504	20240223	124000	95606125	5030	5030	5030	5030	0
505	20240223	123900	95606125	5030	5040	5040	5030	58
506	20240223	123800	95314285	5050	5050	5050	5050	0
507	20240223	123700	95314285	5050	5030	5050	5030	219
508	20240223	123600	94210735	5030	5030	5030	5030	0
509	20240223	123500	94210735	5030	5030	5030	5030	0
510	20240223	123400	94210735	5030	5030	5030	5030	0
511	20240223	123300	94210735	5030	5030	5030	5030	0
512	20240223	123200	94210735	5030	5030	5030	5030	0
513	20240223	123100	94210735	5030	5030	5030	5030	0
514	20240223	123000	94210735	5030	5030	5030	5030	0
515	20240223	122900	94210735	5030	5030	5030	5030	0
516	20240223	122800	94210735	5030	5040	5040	5030	2
517	20240223	122700	94200665	5050	5050	5050	5050	50
518	20240223	122600	93948165	5050	5050	5050	5050	0
519	20240223	122500	93948165	5050	5050	5050	5050	20
520	20240223	122400	93847165	5040	5040	5040	5040	50
521	20240223	122300	93595165	5050	5050	5050	5050	0
522	20240223	122200	93595165	5050	5050	5050	5050	0
523	20240223	122100	93595165	5050	5050	5050	5050	0
524	20240223	122000	93595165	5050	5030	5050	5030	20
525	20240223	121900	93494225	5050	5050	5050	5050	0
526	20240223	121800	93494225	5050	5050	5050	5050	0
527	20240223	121700	93494225	5050	5050	5050	5050	0
528	20240223	121600	93494225	5050	5050	5050	5050	0
529	20240223	121500	93494225	5050	5050	5050	5050	0
530	20240223	121400	93494225	5050	5050	5050	5050	0
531	20240223	121300	93494225	5050	5050	5050	5050	0
532	20240223	121200	93494225	5050	5050	5050	5050	0
533	20240223	121100	93494225	5050	5050	5050	5050	4
534	20240223	121000	93474025	5020	5020	5020	5020	594
535	20240223	120900	90492145	5050	5050	5050	5050	1
536	20240223	120800	90487095	5050	5050	5050	5050	2
537	20240223	120700	90476995	5050	5050	5050	5050	0
538	20240223	120600	90476995	5050	5050	5050	5050	0
539	20240223	120500	90476995	5050	5030	5050	5030	37
540	20240223	120400	90290845	5030	5010	5030	5000	335
541	20240223	120300	88615605	5010	5010	5010	5010	0
542	20240223	120200	88615605	5010	5010	5010	5010	0
543	20240223	120100	88615605	5010	5010	5010	5010	0
544	20240223	120000	88615605	5010	5020	5020	5010	320
545	20240223	115900	87010615	5020	5020	5020	5020	0
546	20240223	115800	87010615	5020	5020	5020	5020	0
547	20240223	115700	87010615	5020	5020	5020	5020	0
548	20240223	115600	87010615	5020	5020	5020	5020	10
549	20240223	115500	86960415	5020	5020	5020	5020	0
550	20240223	115400	86960415	5020	5020	5020	5020	0
551	20240223	115300	86960415	5020	5020	5020	5020	0
552	20240223	115200	86960415	5020	5020	5020	5020	0
553	20240223	115100	86960415	5020	5020	5020	5020	0
554	20240223	115000	86960415	5020	5020	5020	5020	14
555	20240223	114900	86890135	5020	5020	5020	5020	4
556	20240223	114800	86870055	5020	5020	5020	5020	3
557	20240223	114700	86854995	5030	5020	5030	5020	16
558	20240223	114600	86774555	5020	5020	5020	5020	0
559	20240223	114500	86774555	5020	5020	5020	5020	0
560	20240223	114400	86774555	5020	5020	5020	5020	30
561	20240223	114300	86623955	5020	5020	5020	5020	102
562	20240223	114200	86111915	5020	5020	5020	5020	0
563	20240223	114100	86111915	5020	5020	5020	5020	22
564	20240223	114000	86001475	5030	5030	5030	5030	20
565	20240223	113900	85900875	5040	5040	5040	5040	0
566	20240223	113800	85900875	5040	5040	5040	5040	1
567	20240223	113700	85895835	5040	5040	5040	5040	0
568	20240223	113600	85895835	5040	5040	5040	5040	0
569	20240223	113500	85895835	5040	5040	5040	5040	0
570	20240223	113400	85895835	5040	5040	5040	5040	0
571	20240223	113300	85895835	5040	5040	5040	5040	0
572	20240223	113200	85895835	5040	5040	5040	5040	0
573	20240223	113100	85895835	5040	5040	5040	5040	0
574	20240223	113000	85895835	5040	5040	5040	5040	98
575	20240223	112900	85401915	5040	5040	5040	5040	2
576	20240223	112800	85391835	5040	5040	5040	5040	0
577	20240223	112700	85391835	5040	5040	5040	5040	0
578	20240223	112600	85391835	5040	5040	5040	5040	0
579	20240223	112500	85391835	5040	5040	5040	5040	0
580	20240223	112400	85391835	5040	5040	5040	5040	0
581	20240223	112300	85391835	5040	5040	5040	5040	0
582	20240223	112200	85391835	5040	5040	5040	5040	0
583	20240223	112100	85391835	5040	5040	5040	5040	0
584	20240223	112000	85391835	5040	5040	5040	5040	1
585	20240223	111900	85386795	5000	5000	5000	5000	374
586	20240223	111800	83516795	5000	5000	5000	5000	50
587	20240223	111700	83266795	5040	5040	5040	5040	0
588	20240223	111600	83266795	5040	5040	5040	5040	0
589	20240223	111500	83266795	5040	5040	5040	5040	1
590	20240223	111400	83261755	5020	5020	5020	5020	1
591	20240223	111300	83256735	5000	5020	5020	5000	729
592	20240223	111200	79606485	5020	5020	5020	5020	1
593	20240223	111100	79601465	5020	5020	5020	5020	100
594	20240223	111000	79099465	5020	5020	5020	5020	0
595	20240223	110900	79099465	5020	5020	5020	5020	0
596	20240223	110800	79099465	5020	5020	5020	5020	0
597	20240223	110700	79099465	5020	5030	5030	5020	173
598	20240223	110600	78230325	5040	5040	5040	5040	18
599	20240223	110500	78139605	5060	5060	5060	5060	0
600	20240223	110400	78139605	5060	5060	5060	5060	0
601	20240223	110300	78139605	5060	5060	5060	5060	0
602	20240223	110200	78139605	5060	5060	5060	5060	99
603	20240223	110100	77638665	5060	5060	5060	5060	106
604	20240223	110000	77102305	5050	5050	5050	5050	85
605	20240223	105900	76673055	5040	5040	5040	5040	0
606	20240223	105800	76673055	5040	5040	5040	5040	2
607	20240223	105700	76662975	5060	5060	5060	5060	0
608	20240223	105600	76662975	5060	5060	5060	5060	0
609	20240223	105500	76662975	5060	5060	5060	5060	0
610	20240223	105400	76662975	5060	5060	5060	5060	0
611	20240223	105300	76662975	5060	5060	5060	5060	1
612	20240223	105200	76657915	5050	5050	5050	5050	0
613	20240223	105100	76657915	5050	5050	5050	5050	127
614	20240223	105000	76016565	5060	5060	5060	5060	26
615	20240223	104900	75885005	5080	5080	5080	5080	0
616	20240223	104800	75885005	5080	5080	5080	5080	0
617	20240223	104700	75885005	5080	5080	5080	5080	0
618	20240223	104600	75885005	5080	5080	5080	5080	0
619	20240223	104500	75885005	5080	5080	5080	5080	0
620	20240223	104400	75885005	5080	5080	5080	5080	0
621	20240223	104300	75885005	5080	5080	5080	5080	832
622	20240223	104200	71658445	5080	5080	5080	5080	0
623	20240223	104100	71658445	5080	5080	5080	5080	1
624	20240223	104000	71653365	5090	5090	5090	5090	0
625	20240223	103900	71653365	5090	5090	5090	5090	0
626	20240223	103800	71653365	5090	5090	5090	5090	0
627	20240223	103700	71653365	5090	5090	5090	5090	0
628	20240223	103600	71653365	5090	5080	5090	5080	200
629	20240223	103500	70635905	5090	5080	5090	5080	80
630	20240223	103400	70228765	5100	5100	5100	5100	0
631	20240223	103300	70228765	5100	5100	5100	5100	0
632	20240223	103200	70228765	5100	5100	5100	5100	393
633	20240223	103100	68224465	5100	5040	5110	5040	1015
634	20240223	103000	63076165	5040	5040	5040	5040	0
635	20240223	102900	63076165	5040	5040	5040	5040	0
636	20240223	102800	63076165	5040	5040	5040	5040	0
637	20240223	102700	63076165	5040	5040	5040	5040	0
638	20240223	102600	63076165	5040	5040	5040	5040	139
639	20240223	102500	62375605	5050	5040	5050	5040	11
640	20240223	102400	62320065	5040	5050	5050	5040	15
641	20240223	102300	62244455	5050	5050	5050	5050	0
642	20240223	102200	62244455	5050	5050	5050	5050	0
643	20240223	102100	62244455	5050	5050	5050	5050	0
644	20240223	102000	62244455	5050	5050	5050	5050	0
645	20240223	101900	62244455	5050	5050	5050	5050	3
646	20240223	101800	62229305	5050	5050	5050	5050	0
647	20240223	101700	62229305	5050	5050	5050	5050	24
648	20240223	101600	62108105	5050	5050	5050	5050	1
649	20240223	101500	62103055	5040	5040	5040	5040	0
650	20240223	101400	62103055	5040	5040	5040	5040	2
651	20240223	101300	62092975	5040	5050	5050	5040	96
652	20240223	101200	61608965	5050	5050	5050	5050	0
653	20240223	101100	61608965	5050	5050	5050	5050	51
654	20240223	101000	61351415	5050	5060	5060	5050	47
655	20240223	100900	61113615	5060	5100	5100	5060	910
656	20240223	100800	56494305	5100	5100	5100	5070	692
657	20240223	100700	52966885	5100	5100	5100	5090	228
658	20240223	100600	51805085	5100	5090	5100	5090	201
659	20240223	100500	50780985	5080	5080	5090	5080	52
660	20240223	100400	50516725	5080	5080	5080	5070	76
661	20240223	100300	50130845	5080	5080	5080	5080	37
662	20240223	100200	49942885	5080	5070	5080	5070	69
663	20240223	100100	49592375	5090	5070	5100	5070	480
664	20240223	100000	47149075	5060	4990	5060	4990	3602
665	20240223	095900	29128070	4990	4990	4990	4990	100
666	20240223	095800	28629070	4990	4990	4990	4990	20
667	20240223	095700	28529270	4990	4955	4990	4955	34
668	20240223	095600	28360435	4955	4955	4955	4955	0
669	20240223	095500	28360435	4955	4955	4955	4955	0
670	20240223	095400	28360435	4955	4955	4955	4955	20
671	20240223	095300	28261335	4975	4975	4975	4975	4
672	20240223	095200	28241435	4985	4985	4985	4985	0
673	20240223	095100	28241435	4985	4985	4985	4985	0
674	20240223	095000	28241435	4985	4985	4985	4985	0
675	20240223	094900	28241435	4985	4985	4985	4985	0
676	20240223	094800	28241435	4985	4985	4985	4985	0
677	20240223	094700	28241435	4985	4985	4985	4985	0
678	20240223	094600	28241435	4985	4985	4985	4955	12
679	20240223	094500	28181915	4955	4955	4955	4955	0
680	20240223	094400	28181915	4955	4960	4960	4955	201
681	20240223	094300	27184960	4985	4985	4985	4985	0
682	20240223	094200	27184960	4985	4985	4985	4985	0
683	20240223	094100	27184960	4985	4985	4985	4985	2
684	20240223	094000	27174990	4985	4985	4985	4985	2
685	20240223	093900	27165020	4985	4985	4985	4985	11
686	20240223	093800	27110185	4985	4985	4985	4985	1
687	20240223	093700	27105200	4980	4975	4980	4975	3
688	20240223	093600	27090265	4950	4970	4970	4950	190
689	20240223	093500	26149735	4980	4980	4980	4980	0
690	20240223	093400	26149735	4980	4980	4980	4980	0
691	20240223	093300	26149735	4980	4980	4980	4980	20
692	20240223	093200	26050135	4980	4980	4980	4980	0
693	20240223	093100	26050135	4980	4980	4980	4980	0
694	20240223	093000	26050135	4980	4980	4980	4980	0
695	20240223	092900	26050135	4980	4980	4980	4980	1
696	20240223	092800	26045155	4930	4930	4930	4930	0
697	20240223	092700	26045155	4930	4930	4930	4930	0
698	20240223	092600	26045155	4930	4970	4970	4930	2184
699	20240223	092500	15254030	4985	4985	4985	4985	10
700	20240223	092400	15204180	4990	4990	4990	4990	0
701	20240223	092300	15204180	4990	4990	4990	4990	0
702	20240223	092200	15204180	4990	4990	4990	4990	40
703	20240223	092100	15004580	4985	4985	4985	4985	0
704	20240223	092000	15004580	4985	4985	4985	4985	1007
705	20240223	091900	9984685	4985	4980	4985	4980	4
706	20240223	091800	9964760	4980	4980	4990	4975	15
707	20240223	091700	9890070	4980	4990	4990	4980	10
708	20240223	091600	9840230	4990	4990	4990	4990	0
709	20240223	091500	9840230	4990	4990	4990	4990	0
710	20240223	091400	9840230	4990	4960	4990	4960	41
711	20240223	091300	9636840	4990	4990	4990	4990	1
712	20240223	091200	9631850	4955	4955	4955	4955	0
713	20240223	091100	9631850	4955	4955	4955	4955	0
714	20240223	091000	9631850	4955	4955	4955	4955	0
715	20240223	090900	9631850	4955	4955	4955	4955	0
716	20240223	090800	9631850	4955	4955	4955	4955	0
717	20240223	090700	9631850	4955	4955	4955	4955	3
718	20240223	090600	9616985	4995	4995	4995	4995	0
719	20240223	090500	9616985	4995	4995	4995	4995	1
720	20240223	090400	9611990	4950	4950	4950	4950	0
721	20240223	090300	9611990	4950	4950	4950	4950	7
722	20240223	090200	9577340	4940	4940	4940	4940	0
723	20240223	090100	9577340	4940	4955	4955	4940	484
724	20240223	090000	7182450	4950	4950	4950	4950	1451