KissMeData/223250/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	203900	298795370	2930	2930	2930	2930	683
3	20240223	203800	298795370	2930	2930	2930	2930	0
4	20240223	203700	298795370	2930	2930	2930	2930	0
5	20240223	203600	298795370	2930	2930	2930	2930	0
6	20240223	203500	298795370	2930	2930	2930	2930	0
7	20240223	203400	298795370	2930	2930	2930	2930	0
8	20240223	203300	298795370	2930	2930	2930	2930	0
9	20240223	203200	298795370	2930	2930	2930	2930	0
10	20240223	203100	298795370	2930	2930	2930	2930	0
11	20240223	203000	298795370	2930	2930	2930	2930	0
12	20240223	202900	298795370	2930	2930	2930	2930	0
13	20240223	202800	298795370	2930	2930	2930	2930	0
14	20240223	202700	298795370	2930	2930	2930	2930	0
15	20240223	202600	298795370	2930	2930	2930	2930	0
16	20240223	202500	298795370	2930	2930	2930	2930	0
17	20240223	202400	298795370	2930	2930	2930	2930	0
18	20240223	202300	298795370	2930	2930	2930	2930	0
19	20240223	202200	298795370	2930	2930	2930	2930	0
20	20240223	202100	298795370	2930	2930	2930	2930	0
21	20240223	202000	298795370	2930	2930	2930	2930	0
22	20240223	201900	298795370	2930	2930	2930	2930	0
23	20240223	201800	298795370	2930	2930	2930	2930	0
24	20240223	201700	298795370	2930	2930	2930	2930	0
25	20240223	201600	298795370	2930	2930	2930	2930	0
26	20240223	201500	298795370	2930	2930	2930	2930	0
27	20240223	201400	298795370	2930	2930	2930	2930	0
28	20240223	201300	298795370	2930	2930	2930	2930	0
29	20240223	201200	298795370	2930	2930	2930	2930	0
30	20240223	201100	298795370	2930	2930	2930	2930	0
31	20240223	201000	298795370	2930	2930	2930	2930	0
32	20240223	200900	298795370	2930	2930	2930	2930	683
33	20240223	200800	298795370	2930	2930	2930	2930	0
34	20240223	200700	298795370	2930	2930	2930	2930	0
35	20240223	200600	298795370	2930	2930	2930	2930	0
36	20240223	200500	298795370	2930	2930	2930	2930	0
37	20240223	200400	298795370	2930	2930	2930	2930	0
38	20240223	200300	298795370	2930	2930	2930	2930	0
39	20240223	200200	298795370	2930	2930	2930	2930	0
40	20240223	200100	298795370	2930	2930	2930	2930	0
41	20240223	200000	298795370	2930	2930	2930	2930	0
42	20240223	195900	298795370	2930	2930	2930	2930	0
43	20240223	195800	298795370	2930	2930	2930	2930	0
44	20240223	195700	298795370	2930	2930	2930	2930	0
45	20240223	195600	298795370	2930	2930	2930	2930	0
46	20240223	195500	298795370	2930	2930	2930	2930	0
47	20240223	195400	298795370	2930	2930	2930	2930	0
48	20240223	195300	298795370	2930	2930	2930	2930	0
49	20240223	195200	298795370	2930	2930	2930	2930	0
50	20240223	195100	298795370	2930	2930	2930	2930	0
51	20240223	195000	298795370	2930	2930	2930	2930	0
52	20240223	194900	298795370	2930	2930	2930	2930	0
53	20240223	194800	298795370	2930	2930	2930	2930	0
54	20240223	194700	298795370	2930	2930	2930	2930	0
55	20240223	194600	298795370	2930	2930	2930	2930	0
56	20240223	194500	298795370	2930	2930	2930	2930	0
57	20240223	194400	298795370	2930	2930	2930	2930	0
58	20240223	194300	298795370	2930	2930	2930	2930	0
59	20240223	194200	298795370	2930	2930	2930	2930	0
60	20240223	194100	298795370	2930	2930	2930	2930	0
61	20240223	194000	298795370	2930	2930	2930	2930	0
62	20240223	193900	298795370	2930	2930	2930	2930	683
63	20240223	193800	298795370	2930	2930	2930	2930	0
64	20240223	193700	298795370	2930	2930	2930	2930	0
65	20240223	193600	298795370	2930	2930	2930	2930	0
66	20240223	193500	298795370	2930	2930	2930	2930	0
67	20240223	193400	298795370	2930	2930	2930	2930	0
68	20240223	193300	298795370	2930	2930	2930	2930	0
69	20240223	193200	298795370	2930	2930	2930	2930	0
70	20240223	193100	298795370	2930	2930	2930	2930	0
71	20240223	193000	298795370	2930	2930	2930	2930	0
72	20240223	192900	298795370	2930	2930	2930	2930	0
73	20240223	192800	298795370	2930	2930	2930	2930	0
74	20240223	192700	298795370	2930	2930	2930	2930	0
75	20240223	192600	298795370	2930	2930	2930	2930	0
76	20240223	192500	298795370	2930	2930	2930	2930	0
77	20240223	192400	298795370	2930	2930	2930	2930	0
78	20240223	192300	298795370	2930	2930	2930	2930	0
79	20240223	192200	298795370	2930	2930	2930	2930	0
80	20240223	192100	298795370	2930	2930	2930	2930	0
81	20240223	192000	298795370	2930	2930	2930	2930	0
82	20240223	191900	298795370	2930	2930	2930	2930	0
83	20240223	191800	298795370	2930	2930	2930	2930	0
84	20240223	191700	298795370	2930	2930	2930	2930	0
85	20240223	191600	298795370	2930	2930	2930	2930	0
86	20240223	191500	298795370	2930	2930	2930	2930	0
87	20240223	191400	298795370	2930	2930	2930	2930	0
88	20240223	191300	298795370	2930	2930	2930	2930	0
89	20240223	191200	298795370	2930	2930	2930	2930	0
90	20240223	191100	298795370	2930	2930	2930	2930	0
91	20240223	191000	298795370	2930	2930	2930	2930	0
92	20240223	190900	298795370	2930	2930	2930	2930	683
93	20240223	190800	298795370	2930	2930	2930	2930	0
94	20240223	190700	298795370	2930	2930	2930	2930	0
95	20240223	190600	298795370	2930	2930	2930	2930	0
96	20240223	190500	298795370	2930	2930	2930	2930	0
97	20240223	190400	298795370	2930	2930	2930	2930	0
98	20240223	190300	298795370	2930	2930	2930	2930	0
99	20240223	190200	298795370	2930	2930	2930	2930	0
100	20240223	190100	298795370	2930	2930	2930	2930	0
101	20240223	190000	298795370	2930	2930	2930	2930	0
102	20240223	185900	298795370	2930	2930	2930	2930	0
103	20240223	185800	298795370	2930	2930	2930	2930	0
104	20240223	185700	298795370	2930	2930	2930	2930	0
105	20240223	185600	298795370	2930	2930	2930	2930	0
106	20240223	185500	298795370	2930	2930	2930	2930	0
107	20240223	185400	298795370	2930	2930	2930	2930	0
108	20240223	185300	298795370	2930	2930	2930	2930	0
109	20240223	185200	298795370	2930	2930	2930	2930	0
110	20240223	185100	298795370	2930	2930	2930	2930	0
111	20240223	185000	298795370	2930	2930	2930	2930	0
112	20240223	184900	298795370	2930	2930	2930	2930	0
113	20240223	184800	298795370	2930	2930	2930	2930	0
114	20240223	184700	298795370	2930	2930	2930	2930	0
115	20240223	184600	298795370	2930	2930	2930	2930	0
116	20240223	184500	298795370	2930	2930	2930	2930	0
117	20240223	184400	298795370	2930	2930	2930	2930	0
118	20240223	184300	298795370	2930	2930	2930	2930	0
119	20240223	184200	298795370	2930	2930	2930	2930	0
120	20240223	184100	298795370	2930	2930	2930	2930	0
121	20240223	184000	298795370	2930	2930	2930	2930	0
122	20240223	183900	298795370	2930	2930	2930	2930	683
123	20240223	183800	298795370	2930	2930	2930	2930	0
124	20240223	183700	298795370	2930	2930	2930	2930	0
125	20240223	183600	298795370	2930	2930	2930	2930	0
126	20240223	183500	298795370	2930	2930	2930	2930	0
127	20240223	183400	298795370	2930	2930	2930	2930	0
128	20240223	183300	298795370	2930	2930	2930	2930	0
129	20240223	183200	298795370	2930	2930	2930	2930	0
130	20240223	183100	298795370	2930	2930	2930	2930	0
131	20240223	183000	298795370	2930	2930	2930	2930	0
132	20240223	182900	298795370	2930	2930	2930	2930	0
133	20240223	182800	298795370	2930	2930	2930	2930	0
134	20240223	182700	298795370	2930	2930	2930	2930	0
135	20240223	182600	298795370	2930	2930	2930	2930	0
136	20240223	182500	298795370	2930	2930	2930	2930	0
137	20240223	182400	298795370	2930	2930	2930	2930	0
138	20240223	182300	298795370	2930	2930	2930	2930	0
139	20240223	182200	298795370	2930	2930	2930	2930	0
140	20240223	182100	298795370	2930	2930	2930	2930	0
141	20240223	182000	298795370	2930	2930	2930	2930	0
142	20240223	181900	298795370	2930	2930	2930	2930	0
143	20240223	181800	298795370	2930	2930	2930	2930	0
144	20240223	181700	298795370	2930	2930	2930	2930	0
145	20240223	181600	298795370	2930	2930	2930	2930	0
146	20240223	181500	298795370	2930	2930	2930	2930	0
147	20240223	181400	298795370	2930	2930	2930	2930	0
148	20240223	181300	298795370	2930	2930	2930	2930	0
149	20240223	181200	298795370	2930	2930	2930	2930	0
150	20240223	181100	298795370	2930	2930	2930	2930	0
151	20240223	181000	298795370	2930	2930	2930	2930	0
152	20240223	180900	298795370	2930	2930	2930	2930	683
153	20240223	180800	298795370	2930	2930	2930	2930	0
154	20240223	180700	298795370	2930	2930	2930	2930	0
155	20240223	180600	298795370	2930	2930	2930	2930	0
156	20240223	180500	298795370	2930	2930	2930	2930	0
157	20240223	180400	298795370	2930	2930	2930	2930	0
158	20240223	180300	298795370	2930	2930	2930	2930	0
159	20240223	180200	298795370	2930	2930	2930	2930	0
160	20240223	180100	298795370	2930	2930	2930	2930	0
161	20240223	180000	298795370	2930	2930	2930	2930	0
162	20240223	175900	298795370	2930	2930	2930	2930	0
163	20240223	175800	298795370	2930	2930	2930	2930	0
164	20240223	175700	298795370	2930	2930	2930	2930	0
165	20240223	175600	298795370	2930	2930	2930	2930	0
166	20240223	175500	298795370	2930	2930	2930	2930	0
167	20240223	175400	298795370	2930	2930	2930	2930	0
168	20240223	175300	298795370	2930	2930	2930	2930	0
169	20240223	175200	298795370	2930	2930	2930	2930	0
170	20240223	175100	298795370	2930	2930	2930	2930	0
171	20240223	175000	298795370	2930	2930	2930	2930	0
172	20240223	174900	298795370	2930	2930	2930	2930	0
173	20240223	174800	298795370	2930	2930	2930	2930	0
174	20240223	174700	298795370	2930	2930	2930	2930	0
175	20240223	174600	298795370	2930	2930	2930	2930	0
176	20240223	174500	298795370	2930	2930	2930	2930	0
177	20240223	174400	298795370	2930	2930	2930	2930	0
178	20240223	174300	298795370	2930	2930	2930	2930	0
179	20240223	174200	298795370	2930	2930	2930	2930	0
180	20240223	174100	298795370	2930	2930	2930	2930	0
181	20240223	174000	298795370	2930	2930	2930	2930	0
182	20240223	173900	298795370	2930	2930	2930	2930	683
183	20240223	173800	298795370	2930	2930	2930	2930	0
184	20240223	173700	298795370	2930	2930	2930	2930	0
185	20240223	173600	298795370	2930	2930	2930	2930	0
186	20240223	173500	298795370	2930	2930	2930	2930	0
187	20240223	173400	298795370	2930	2930	2930	2930	0
188	20240223	173300	298795370	2930	2930	2930	2930	0
189	20240223	173200	298795370	2930	2930	2930	2930	0
190	20240223	173100	298795370	2930	2930	2930	2930	0
191	20240223	173000	298795370	2930	2930	2930	2930	0
192	20240223	172900	298795370	2930	2930	2930	2930	0
193	20240223	172800	298795370	2930	2930	2930	2930	0
194	20240223	172700	298795370	2930	2930	2930	2930	0
195	20240223	172600	298795370	2930	2930	2930	2930	0
196	20240223	172500	298795370	2930	2930	2930	2930	0
197	20240223	172400	298795370	2930	2930	2930	2930	0
198	20240223	172300	298795370	2930	2930	2930	2930	0
199	20240223	172200	298795370	2930	2930	2930	2930	0
200	20240223	172100	298795370	2930	2930	2930	2930	0
201	20240223	172000	298795370	2930	2930	2930	2930	0
202	20240223	171900	298795370	2930	2930	2930	2930	0
203	20240223	171800	298795370	2930	2930	2930	2930	0
204	20240223	171700	298795370	2930	2930	2930	2930	0
205	20240223	171600	298795370	2930	2930	2930	2930	0
206	20240223	171500	298795370	2930	2930	2930	2930	0
207	20240223	171400	298795370	2930	2930	2930	2930	0
208	20240223	171300	298795370	2930	2930	2930	2930	0
209	20240223	171200	298795370	2930	2930	2930	2930	0
210	20240223	171100	298795370	2930	2930	2930	2930	0
211	20240223	171000	298795370	2930	2930	2930	2930	0
212	20240223	170900	298795370	2930	2930	2930	2930	683
213	20240223	170800	298795370	2930	2930	2930	2930	0
214	20240223	170700	298795370	2930	2930	2930	2930	0
215	20240223	170600	298795370	2930	2930	2930	2930	0
216	20240223	170500	298795370	2930	2930	2930	2930	0
217	20240223	170400	298795370	2930	2930	2930	2930	0
218	20240223	170300	298795370	2930	2930	2930	2930	0
219	20240223	170200	298795370	2930	2930	2930	2930	0
220	20240223	170100	298795370	2930	2930	2930	2930	0
221	20240223	170000	298795370	2930	2930	2930	2930	0
222	20240223	165900	298795370	2930	2930	2930	2930	0
223	20240223	165800	298795370	2930	2930	2930	2930	0
224	20240223	165700	298795370	2930	2930	2930	2930	0
225	20240223	165600	298795370	2930	2930	2930	2930	0
226	20240223	165500	298795370	2930	2930	2930	2930	0
227	20240223	165400	298795370	2930	2930	2930	2930	0
228	20240223	165300	298795370	2930	2930	2930	2930	0
229	20240223	165200	298795370	2930	2930	2930	2930	0
230	20240223	165100	298795370	2930	2930	2930	2930	0
231	20240223	165000	298795370	2930	2930	2930	2930	0
232	20240223	164900	298795370	2930	2930	2930	2930	0
233	20240223	164800	298795370	2930	2930	2930	2930	0
234	20240223	164700	298795370	2930	2930	2930	2930	0
235	20240223	164600	298795370	2930	2930	2930	2930	0
236	20240223	164500	298795370	2930	2930	2930	2930	0
237	20240223	164400	298795370	2930	2930	2930	2930	0
238	20240223	164300	298795370	2930	2930	2930	2930	0
239	20240223	164200	298795370	2930	2930	2930	2930	0
240	20240223	164100	298795370	2930	2930	2930	2930	0
241	20240223	164000	298795370	2930	2930	2930	2930	0
242	20240223	163900	298795370	2930	2930	2930	2930	683
243	20240223	163800	298795370	2930	2930	2930	2930	0
244	20240223	163700	298795370	2930	2930	2930	2930	0
245	20240223	163600	298795370	2930	2930	2930	2930	0
246	20240223	163500	298795370	2930	2930	2930	2930	0
247	20240223	163400	298795370	2930	2930	2930	2930	0
248	20240223	163300	298795370	2930	2930	2930	2930	0
249	20240223	163200	298795370	2930	2930	2930	2930	0
250	20240223	163100	298795370	2930	2930	2930	2930	0
251	20240223	163000	298795370	2930	2930	2930	2930	0
252	20240223	162900	298795370	2930	2930	2930	2930	0
253	20240223	162800	298795370	2930	2930	2930	2930	0
254	20240223	162700	298795370	2930	2930	2930	2930	0
255	20240223	162600	298795370	2930	2930	2930	2930	0
256	20240223	162500	298795370	2930	2930	2930	2930	0
257	20240223	162400	298795370	2930	2930	2930	2930	0
258	20240223	162300	298795370	2930	2930	2930	2930	0
259	20240223	162200	298795370	2930	2930	2930	2930	0
260	20240223	162100	298795370	2930	2930	2930	2930	0
261	20240223	162000	298795370	2930	2930	2930	2930	0
262	20240223	161900	298795370	2930	2930	2930	2930	0
263	20240223	161800	298795370	2930	2930	2930	2930	0
264	20240223	161700	298795370	2930	2930	2930	2930	0
265	20240223	161600	298795370	2930	2930	2930	2930	0
266	20240223	161500	298795370	2930	2930	2930	2930	0
267	20240223	161400	298795370	2930	2930	2930	2930	0
268	20240223	161300	298795370	2930	2930	2930	2930	0
269	20240223	161200	298795370	2930	2930	2930	2930	0
270	20240223	161100	298795370	2930	2930	2930	2930	0
271	20240223	161000	298795370	2930	2930	2930	2930	0
272	20240223	160900	298795370	2930	2930	2930	2930	683
273	20240223	160800	298795370	2930	2930	2930	2930	0
274	20240223	160700	298795370	2930	2930	2930	2930	0
275	20240223	160600	298795370	2930	2930	2930	2930	0
276	20240223	160500	298795370	2930	2930	2930	2930	0
277	20240223	160400	298795370	2930	2930	2930	2930	0
278	20240223	160300	298795370	2930	2930	2930	2930	0
279	20240223	160200	298795370	2930	2930	2930	2930	0
280	20240223	160100	298795370	2930	2930	2930	2930	0
281	20240223	160000	298795370	2930	2930	2930	2930	0
282	20240223	155900	298795370	2930	2930	2930	2930	0
283	20240223	155800	298795370	2930	2930	2930	2930	0
284	20240223	155700	298795370	2930	2930	2930	2930	0
285	20240223	155600	298795370	2930	2930	2930	2930	0
286	20240223	155500	298795370	2930	2930	2930	2930	0
287	20240223	155400	298795370	2930	2930	2930	2930	0
288	20240223	155300	298795370	2930	2930	2930	2930	0
289	20240223	155200	298795370	2930	2930	2930	2930	0
290	20240223	155100	298795370	2930	2930	2930	2930	0
291	20240223	155000	298795370	2930	2930	2930	2930	0
292	20240223	154900	298795370	2930	2930	2930	2930	0
293	20240223	154800	298795370	2930	2930	2930	2930	0
294	20240223	154700	298795370	2930	2930	2930	2930	0
295	20240223	154600	298795370	2930	2930	2930	2930	0
296	20240223	154500	298795370	2930	2930	2930	2930	0
297	20240223	154400	298795370	2930	2930	2930	2930	0
298	20240223	154300	298795370	2930	2930	2930	2930	0
299	20240223	154200	298795370	2930	2930	2930	2930	0
300	20240223	154100	298795370	2930	2930	2930	2930	0
301	20240223	154000	298795370	2930	2930	2930	2930	0
302	20240223	153900	298795370	2930	2930	2930	2930	683
303	20240223	153800	298795370	2930	2930	2930	2930	0
304	20240223	153700	298795370	2930	2930	2930	2930	0
305	20240223	153600	298795370	2930	2930	2930	2930	0
306	20240223	153500	298795370	2930	2930	2930	2930	0
307	20240223	153400	298795370	2930	2930	2930	2930	0
308	20240223	153300	298795370	2930	2930	2930	2930	0
309	20240223	153200	298795370	2930	2930	2930	2930	0
310	20240223	153100	298795370	2930	2930	2930	2930	0
311	20240223	153000	298795370	2930	2930	2930	2930	683
312	20240223	152900	296794180	2930	2930	2930	2930	0
313	20240223	152800	296794180	2930	2930	2930	2930	0
314	20240223	152700	296794180	2930	2930	2930	2930	0
315	20240223	152600	296794180	2930	2930	2930	2930	0
316	20240223	152500	296794180	2930	2930	2930	2930	0
317	20240223	152400	296794180	2930	2930	2930	2930	0
318	20240223	152300	296794180	2930	2930	2930	2930	0
319	20240223	152200	296794180	2930	2930	2930	2930	0
320	20240223	152100	296794180	2930	2930	2930	2930	0
321	20240223	152000	296794180	2930	2930	2930	2930	0
322	20240223	151900	296794180	2930	2915	2930	2910	1405
323	20240223	151800	292705295	2915	2920	2925	2915	247
324	20240223	151700	291984265	2925	2915	2925	2915	1111
325	20240223	151600	288745680	2925	2925	2930	2920	8
326	20240223	151500	288722285	2915	2920	2920	2915	130
327	20240223	151400	288342845	2915	2915	2920	2915	8
328	20240223	151300	288319520	2915	2920	2920	2915	8
329	20240223	151200	288296170	2930	2930	2930	2930	0
330	20240223	151100	288296170	2930	2920	2930	2920	3
331	20240223	151000	288287395	2930	2925	2930	2925	2
332	20240223	150900	288281540	2915	2915	2915	2915	1
333	20240223	150800	288278625	2920	2920	2920	2910	22
334	20240223	150700	288214575	2920	2920	2920	2920	23
335	20240223	150600	288147415	2920	2920	2920	2920	600
336	20240223	150500	286395415	2920	2920	2920	2920	0
337	20240223	150400	286395415	2920	2915	2920	2915	146
338	20240223	150300	285969145	2915	2915	2915	2915	0
339	20240223	150200	285969145	2915	2915	2915	2915	0
340	20240223	150100	285969145	2915	2915	2915	2915	0
341	20240223	150000	285969145	2915	2915	2915	2915	1
342	20240223	145900	285966230	2910	2910	2910	2910	1
343	20240223	145800	285963320	2910	2910	2910	2910	49
344	20240223	145700	285820730	2920	2920	2920	2920	1
345	20240223	145600	285817810	2910	2910	2910	2910	100
346	20240223	145500	285526810	2910	2910	2910	2910	0
347	20240223	145400	285526810	2910	2910	2910	2910	1
348	20240223	145300	285523900	2910	2910	2910	2910	0
349	20240223	145200	285523900	2910	2910	2910	2910	0
350	20240223	145100	285523900	2910	2910	2910	2910	1
351	20240223	145000	285520990	2910	2910	2910	2910	3
352	20240223	144900	285512260	2920	2910	2920	2910	4
353	20240223	144800	285500600	2905	2910	2910	2905	52
354	20240223	144700	285349300	2910	2910	2910	2910	0
355	20240223	144600	285349300	2910	2920	2935	2910	2937
356	20240223	144500	276797300	2915	2910	2915	2910	785
357	20240223	144400	274512945	2925	2925	2925	2925	0
358	20240223	144300	274512945	2925	2925	2925	2925	100
359	20240223	144200	274220445	2925	2915	2925	2915	8
360	20240223	144100	274197065	2915	2915	2915	2910	942
361	20240223	144000	271452770	2920	2920	2920	2920	0
362	20240223	143900	271452770	2920	2920	2920	2920	0
363	20240223	143800	271452770	2920	2920	2920	2920	7
364	20240223	143700	271432330	2920	2920	2920	2920	0
365	20240223	143600	271432330	2920	2915	2920	2915	139
366	20240223	143500	271026965	2915	2910	2915	2910	101
367	20240223	143400	270733050	2915	2920	2920	2915	779
368	20240223	143300	268462240	2915	2920	2920	2915	1741
369	20240223	143200	263382930	2920	2920	2920	2920	1376
370	20240223	143100	259365010	2920	2920	2920	2920	857
371	20240223	143000	256862570	2920	2925	2925	2920	849
372	20240223	142900	254383070	2925	2930	2930	2925	2062
373	20240223	142800	248349310	2930	2930	2930	2930	30
374	20240223	142700	248261410	2930	2930	2930	2930	0
375	20240223	142600	248261410	2930	2930	2930	2930	168
376	20240223	142500	247769170	2935	2935	2935	2935	0
377	20240223	142400	247769170	2935	2935	2935	2935	0
378	20240223	142300	247769170	2935	2935	2935	2935	0
379	20240223	142200	247769170	2935	2935	2935	2935	0
380	20240223	142100	247769170	2935	2935	2935	2935	0
381	20240223	142000	247769170	2935	2935	2935	2935	100
382	20240223	141900	247475670	2935	2935	2935	2935	0
383	20240223	141800	247475670	2935	2935	2935	2935	0
384	20240223	141700	247475670	2935	2935	2935	2935	0
385	20240223	141600	247475670	2935	2935	2935	2935	0
386	20240223	141500	247475670	2935	2935	2935	2935	0
387	20240223	141400	247475670	2935	2935	2935	2935	300
388	20240223	141300	246595170	2930	2930	2930	2930	0
389	20240223	141200	246595170	2930	2930	2930	2930	0
390	20240223	141100	246595170	2930	2930	2930	2930	0
391	20240223	141000	246595170	2930	2930	2930	2930	0
392	20240223	140900	246595170	2930	2930	2930	2930	0
393	20240223	140800	246595170	2930	2930	2930	2930	0
394	20240223	140700	246595170	2930	2930	2930	2930	0
395	20240223	140600	246595170	2930	2930	2930	2930	1
396	20240223	140500	246592240	2925	2925	2925	2925	0
397	20240223	140400	246592240	2925	2925	2925	2925	2
398	20240223	140300	246586390	2925	2925	2925	2925	0
399	20240223	140200	246586390	2925	2925	2925	2925	0
400	20240223	140100	246586390	2925	2925	2925	2925	0
401	20240223	140000	246586390	2925	2925	2925	2925	467
402	20240223	135900	245220415	2935	2935	2935	2935	0
403	20240223	135800	245220415	2935	2935	2935	2935	0
404	20240223	135700	245220415	2935	2935	2935	2930	6
405	20240223	135600	245202820	2925	2930	2930	2925	130
406	20240223	135500	244822555	2925	2925	2925	2925	500
407	20240223	135400	243360055	2935	2930	2935	2930	3
408	20240223	135300	243351260	2925	2925	2925	2925	64
409	20240223	135200	243164060	2925	2925	2925	2925	65
410	20240223	135100	242973935	2925	2925	2925	2925	64
411	20240223	135000	242786735	2930	2930	2930	2930	393
412	20240223	134900	241635245	2935	2935	2935	2935	0
413	20240223	134800	241635245	2935	2935	2935	2935	1
414	20240223	134700	241632310	2930	2930	2930	2930	64
415	20240223	134600	241444790	2930	2930	2930	2930	64
416	20240223	134500	241257270	2930	2930	2930	2930	0
417	20240223	134400	241257270	2930	2930	2930	2930	500
418	20240223	134300	239792270	2925	2925	2925	2925	10
419	20240223	134200	239763020	2935	2925	2935	2925	67
420	20240223	134100	239567025	2925	2925	2925	2925	65
421	20240223	134000	239376900	2930	2930	2930	2930	0
422	20240223	133900	239376900	2930	2930	2930	2930	1914
423	20240223	133800	233768880	2930	2930	2930	2930	0
424	20240223	133700	233768880	2930	2930	2930	2930	64
425	20240223	133600	233581360	2930	2930	2930	2930	65
426	20240223	133500	233390910	2930	2930	2930	2930	28
427	20240223	133400	233308870	2935	2935	2940	2935	41
428	20240223	133300	233188530	2940	2930	2940	2930	89
429	20240223	133200	232927660	2930	2930	2930	2930	10
430	20240223	133100	232898360	2935	2935	2935	2935	200
431	20240223	133000	232311360	2930	2930	2930	2930	64
432	20240223	132900	232123840	2930	2930	2930	2930	73
433	20240223	132800	231909950	2930	2930	2930	2930	64
434	20240223	132700	231722430	2930	2935	2935	2930	8
435	20240223	132600	231698980	2940	2930	2940	2930	74
436	20240223	132500	231482135	2930	2930	2930	2930	69
437	20240223	132400	231279965	2930	2930	2930	2930	5
438	20240223	132300	231265315	2930	2930	2930	2930	69
439	20240223	132200	231063145	2930	2925	2930	2925	66
440	20240223	132100	230869770	2925	2925	2925	2925	1
441	20240223	132000	230866845	2930	2930	2940	2930	101
442	20240223	131900	230570905	2930	2925	2930	2925	265
443	20240223	131800	229794780	2925	2930	2930	2925	236
444	20240223	131700	229103630	2935	2930	2935	2930	301
445	20240223	131600	228221695	2925	2925	2925	2925	65
446	20240223	131500	228031570	2925	2925	2925	2925	0
447	20240223	131400	228031570	2925	2925	2925	2925	65
448	20240223	131300	227841445	2925	2925	2925	2925	0
449	20240223	131200	227841445	2925	2925	2925	2925	590
450	20240223	131100	226115695	2925	2925	2925	2925	6
451	20240223	131000	226098145	2935	2925	2935	2925	315
452	20240223	130900	225174770	2930	2930	2930	2930	6
453	20240223	130800	225157190	2930	2930	2930	2930	36
454	20240223	130700	225051710	2930	2925	2930	2925	76
455	20240223	130600	224829350	2925	2925	2925	2925	64
456	20240223	130500	224642150	2930	2925	2930	2925	68
457	20240223	130400	224443230	2925	2925	2925	2925	1
458	20240223	130300	224440305	2930	2930	2930	2930	0
459	20240223	130200	224440305	2930	2925	2930	2925	66
460	20240223	130100	224247250	2925	2935	2940	2925	94
461	20240223	130000	223971980	2940	2925	2940	2925	80
462	20240223	125900	223736870	2920	2925	2925	2920	1832
463	20240223	125800	218378590	2930	2930	2930	2930	830
464	20240223	125700	215946690	2940	2930	2940	2930	66
465	20240223	125600	215753300	2930	2930	2930	2930	0
466	20240223	125500	215753300	2930	2930	2930	2930	64
467	20240223	125400	215565780	2930	2935	2935	2930	65
468	20240223	125300	215375325	2930	2935	2935	2930	66
469	20240223	125200	215181940	2930	2930	2930	2930	1
470	20240223	125100	215179010	2940	2940	2940	2940	1
471	20240223	125000	215176070	2935	2930	2935	2930	65
472	20240223	124900	214985300	2935	2935	2935	2935	0
473	20240223	124800	214985300	2935	2930	2935	2930	65
474	20240223	124700	214794530	2935	2935	2935	2935	1
475	20240223	124600	214791595	2935	2930	2935	2930	229
476	20240223	124500	214119800	2935	2930	2935	2930	67
477	20240223	124400	213923480	2955	2955	2955	2955	0
478	20240223	124300	213923480	2955	2955	2955	2955	0
479	20240223	124200	213923480	2955	2935	2955	2935	225
480	20240223	124100	213263025	2935	2930	2935	2930	62
481	20240223	124000	213081330	2925	2925	2925	2925	132
482	20240223	123900	212695230	2930	2945	2955	2930	1389
483	20240223	123800	208623585	2945	2940	2945	2935	102
484	20240223	123700	208323655	2935	2935	2940	2935	31
485	20240223	123600	208232665	2940	2940	2940	2940	35
486	20240223	123500	208129765	2940	2940	2940	2940	129
487	20240223	123400	207750505	2940	2940	2940	2940	1
488	20240223	123300	207747565	2960	2955	2960	2955	196
489	20240223	123200	207167735	2960	2960	2960	2960	0
490	20240223	123100	207167735	2960	2940	2960	2940	140
491	20240223	123000	206756025	2940	2940	2940	2940	933
492	20240223	122900	204013005	2945	2945	2945	2940	826
493	20240223	122800	201584245	2945	2940	2945	2940	259
494	20240223	122700	200821785	2940	2945	2945	2940	393
495	20240223	122600	199664715	2945	2950	2950	2945	693
496	20240223	122500	197623825	2960	2960	2960	2960	0
497	20240223	122400	197623825	2960	2950	2960	2950	36
498	20240223	122300	197517275	2945	2945	2945	2945	127
499	20240223	122200	197143260	2945	2950	2950	2945	3
500	20240223	122100	197134415	2950	2945	2950	2945	65
501	20240223	122000	196942670	2950	2950	2950	2950	2
502	20240223	121900	196936770	2955	2955	2955	2955	0
503	20240223	121800	196936770	2955	2945	2955	2945	66
504	20240223	121700	196742390	2945	2945	2945	2945	0
505	20240223	121600	196742390	2945	2945	2945	2945	114
506	20240223	121500	196406660	2945	2945	2945	2945	65
507	20240223	121400	196215235	2945	2950	2950	2945	69
508	20240223	121300	196011940	2945	2945	2945	2945	1
509	20240223	121200	196008995	2950	2950	2950	2950	1
510	20240223	121100	196006045	2945	2945	2945	2945	65
511	20240223	121000	195814620	2945	2945	2945	2945	0
512	20240223	120900	195814620	2945	2945	2950	2945	129
513	20240223	120800	195434695	2950	2950	2950	2950	0
514	20240223	120700	195434695	2950	2950	2950	2950	888
515	20240223	120600	192815095	2945	2950	2950	2945	763
516	20240223	120500	190567140	2960	2950	2960	2950	80
517	20240223	120400	190330975	2950	2950	2950	2945	65
518	20240223	120300	190139540	2945	2945	2945	2945	1
519	20240223	120200	190136595	2960	2960	2960	2960	1
520	20240223	120100	190133635	2945	2945	2945	2945	64
521	20240223	120000	189945155	2945	2945	2945	2945	564
522	20240223	115900	188284175	2950	2945	2950	2945	302
523	20240223	115800	187394780	2950	2950	2950	2945	65
524	20240223	115700	187203315	2945	2950	2950	2945	8
525	20240223	115600	187179720	2960	2945	2960	2945	240
526	20240223	115500	186470455	2945	2950	2950	2945	1523
527	20240223	115400	181978950	2955	2950	2955	2950	65
528	20240223	115300	181787195	2960	2960	2960	2960	0
529	20240223	115200	181787195	2960	2960	2960	2960	0
530	20240223	115100	181787195	2960	2955	2960	2950	67
531	20240223	115000	181589530	2950	2950	2955	2950	129
532	20240223	114900	181208975	2955	2955	2955	2955	244
533	20240223	114800	180487955	2975	2975	2975	2975	0
534	20240223	114700	180487955	2975	2975	2975	2975	0
535	20240223	114600	180487955	2975	2975	2975	2975	0
536	20240223	114500	180487955	2975	2960	2975	2960	201
537	20240223	114400	179892980	2955	2950	2955	2950	119
538	20240223	114300	179541660	2950	2950	2950	2950	134
539	20240223	114200	179146360	2955	2950	2955	2950	128
540	20240223	114100	178768750	2955	2955	2955	2955	2
541	20240223	114000	178762840	2950	2950	2950	2950	65
542	20240223	113900	178571090	2960	2960	2960	2960	0
543	20240223	113800	178571090	2960	2960	2960	2960	0
544	20240223	113700	178571090	2960	2950	2960	2950	13
545	20240223	113600	178532730	2955	2955	2955	2955	53
546	20240223	113500	178376115	2955	2955	2955	2955	48
547	20240223	113400	178234275	2955	2955	2955	2955	16
548	20240223	113300	178186995	2955	2955	2955	2955	65
549	20240223	113200	177994920	2955	2955	2955	2955	396
550	20240223	113100	176824740	2950	2955	2955	2950	1669
551	20240223	113000	171900345	2955	2955	2955	2955	115
552	20240223	112900	171560520	2955	2955	2960	2955	629
553	20240223	112800	169701800	2975	2975	2975	2975	0
554	20240223	112700	169701800	2975	2975	2975	2975	0
555	20240223	112600	169701800	2975	2975	2975	2975	0
556	20240223	112500	169701800	2975	2975	2975	2975	0
557	20240223	112400	169701800	2975	2955	2975	2955	66
558	20240223	112300	169506750	2955	2955	2955	2955	0
559	20240223	112200	169506750	2955	2955	2955	2955	65
560	20240223	112100	169314675	2955	2955	2955	2955	17
561	20240223	112000	169264440	2960	2960	2960	2960	47
562	20240223	111900	169125320	2960	2960	2960	2960	65
563	20240223	111800	168932920	2960	2955	2960	2955	67
564	20240223	111700	168734920	2960	2955	2960	2955	65
565	20240223	111600	168542840	2960	2960	2960	2960	5
566	20240223	111500	168528040	2965	2960	2965	2960	25
567	20240223	111400	168454035	2960	2960	2960	2960	40
568	20240223	111300	168335635	2965	2965	2965	2965	111
569	20240223	111200	168006520	2965	2965	2965	2965	3
570	20240223	111100	167997625	2975	2975	2975	2975	1
571	20240223	111000	167994650	2960	2960	2960	2960	130
572	20240223	110900	167609850	2960	2965	2965	2960	64
573	20240223	110800	167420180	2975	2975	2975	2975	1
574	20240223	110700	167417205	2955	2960	2960	2950	1712
575	20240223	110600	162366275	2960	2960	2960	2960	0
576	20240223	110500	162366275	2960	2965	2965	2950	5165
577	20240223	110400	147122465	2970	2970	2970	2970	0
578	20240223	110300	147122465	2970	2970	2970	2970	0
579	20240223	110200	147122465	2970	2970	2970	2970	0
580	20240223	110100	147122465	2970	2970	2970	2970	100
581	20240223	110000	146825465	2970	2970	2970	2970	0
582	20240223	105900	146825465	2970	2970	2970	2970	429
583	20240223	105800	145551335	2965	2965	2965	2965	0
584	20240223	105700	145551335	2965	2965	2965	2965	404
585	20240223	105600	144353475	2965	2970	2970	2965	167
586	20240223	105500	143857490	2970	2975	2975	2970	1658
587	20240223	105400	138932530	2975	2980	2980	2975	45
588	20240223	105300	138798565	2980	2980	2980	2980	0
589	20240223	105200	138798565	2980	2980	2980	2980	200
590	20240223	105100	138202565	2985	2985	2985	2985	10
591	20240223	105000	138172715	2980	2980	2980	2980	0
592	20240223	104900	138172715	2980	2980	2980	2980	50
593	20240223	104800	138023715	2980	2980	2980	2980	1
594	20240223	104700	138020735	2985	2985	2985	2985	0
595	20240223	104600	138020735	2985	2985	2985	2985	0
596	20240223	104500	138020735	2985	2985	2985	2985	0
597	20240223	104400	138020735	2985	2985	2985	2985	0
598	20240223	104300	138020735	2985	2985	2985	2985	1
599	20240223	104200	138017750	2985	2985	2985	2985	13
600	20240223	104100	137978945	2985	2985	2985	2985	0
601	20240223	104000	137978945	2985	2985	2985	2985	0
602	20240223	103900	137978945	2985	2985	2985	2985	0
603	20240223	103800	137978945	2985	2985	2985	2985	0
604	20240223	103700	137978945	2985	2985	2985	2985	51
605	20240223	103600	137826710	2985	2985	2985	2985	2
606	20240223	103500	137820740	2985	2985	2985	2985	0
607	20240223	103400	137820740	2985	2985	2985	2985	0
608	20240223	103300	137820740	2985	2985	2985	2985	10
609	20240223	103200	137790890	2985	2985	2985	2985	0
610	20240223	103100	137790890	2985	2985	2985	2985	200
611	20240223	103000	137193890	2985	2985	2985	2985	72
612	20240223	102900	136978970	2985	2985	2985	2985	100
613	20240223	102800	136680470	2985	2985	2985	2985	0
614	20240223	102700	136680470	2985	2985	2985	2985	0
615	20240223	102600	136680470	2985	2985	2985	2985	0
616	20240223	102500	136680470	2985	2985	2985	2985	0
617	20240223	102400	136680470	2985	2985	2985	2985	0
618	20240223	102300	136680470	2985	2985	2985	2985	1
619	20240223	102200	136677485	2985	2985	2985	2985	0
620	20240223	102100	136677485	2985	2985	2985	2985	0
621	20240223	102000	136677485	2985	2985	2985	2985	0
622	20240223	101900	136677485	2985	2985	2985	2985	0
623	20240223	101800	136677485	2985	2985	2985	2985	166
624	20240223	101700	136181975	2980	2980	2980	2980	0
625	20240223	101600	136181975	2980	2980	2980	2980	2
626	20240223	101500	136176015	2985	2985	2985	2985	14
627	20240223	101400	136134225	2990	2990	2990	2990	39
628	20240223	101300	136017615	2990	2990	2990	2990	10
629	20240223	101200	135987715	2990	2990	2990	2990	257
630	20240223	101100	135219285	2985	2985	2985	2985	33
631	20240223	101000	135120780	2985	2985	2985	2985	0
632	20240223	100900	135120780	2985	2985	2985	2985	10
633	20240223	100800	135090930	2985	2985	2985	2985	0
634	20240223	100700	135090930	2985	2985	2985	2985	25
635	20240223	100600	135016305	2975	2975	2975	2975	209
636	20240223	100500	134394530	2975	2975	2975	2975	0
637	20240223	100400	134394530	2975	2975	2975	2975	1
638	20240223	100300	134391555	2975	2975	2975	2975	0
639	20240223	100200	134391555	2975	2975	2975	2975	0
640	20240223	100100	134391555	2975	2975	2975	2975	0
641	20240223	100000	134391555	2975	2975	2975	2975	0
642	20240223	095900	134391555	2975	2975	2975	2975	373
643	20240223	095800	133281880	2985	2995	2995	2985	845
644	20240223	095700	130757230	2990	2990	2990	2990	95
645	20240223	095600	130473180	2985	2975	2985	2975	3272
646	20240223	095500	120723495	2970	2970	2970	2970	54
647	20240223	095400	120563115	2965	2965	2965	2965	0
648	20240223	095300	120563115	2965	2965	2965	2965	7
649	20240223	095200	120542360	2970	2970	2970	2970	0
650	20240223	095100	120542360	2970	2970	2970	2970	205
651	20240223	095000	119933510	2970	2970	2970	2970	0
652	20240223	094900	119933510	2970	2970	2970	2970	1
653	20240223	094800	119930540	2960	2960	2960	2960	1209
654	20240223	094700	116351900	2960	2960	2960	2960	12
655	20240223	094600	116316380	2960	2960	2960	2960	1
656	20240223	094500	116313420	2960	2960	2960	2960	0
657	20240223	094400	116313420	2960	2960	2960	2960	0
658	20240223	094300	116313420	2960	2960	2960	2960	0
659	20240223	094200	116313420	2960	2960	2960	2960	0
660	20240223	094100	116313420	2960	2960	2960	2960	2
661	20240223	094000	116307500	2960	2960	2960	2960	0
662	20240223	093900	116307500	2960	2960	2960	2960	1
663	20240223	093800	116304540	2960	2950	2960	2945	1654
664	20240223	093700	111427730	2970	2970	2970	2970	1
665	20240223	093600	111424760	2955	2955	2955	2955	0
666	20240223	093500	111424760	2955	2955	2955	2955	0
667	20240223	093400	111424760	2955	2975	2975	2955	9
668	20240223	093300	111398145	2955	2955	2955	2955	0
669	20240223	093200	111398145	2955	2955	2955	2955	0
670	20240223	093100	111398145	2955	2960	2960	2950	3814
671	20240223	093000	100139575	2960	2960	2960	2950	1853
672	20240223	092900	94672020	2955	2960	2960	2955	899
673	20240223	092800	92014980	2960	2960	2960	2960	1
674	20240223	092700	92012020	2970	2970	2970	2970	0
675	20240223	092600	92012020	2970	2970	2970	2970	0
676	20240223	092500	92012020	2970	2970	2970	2970	0
677	20240223	092400	92012020	2970	2970	2970	2955	1201
678	20240223	092300	88459700	2965	2965	2965	2965	0
679	20240223	092200	88459700	2965	2965	2965	2965	0
680	20240223	092100	88459700	2965	2965	2965	2965	5
681	20240223	092000	88444875	2970	2970	2970	2970	0
682	20240223	091900	88444875	2970	2970	2970	2970	1
683	20240223	091800	88441905	2960	2960	2960	2960	0
684	20240223	091700	88441905	2960	2965	2965	2960	648
685	20240223	091600	86523375	2965	2965	2965	2965	0
686	20240223	091500	86523375	2965	2965	2965	2965	572
687	20240223	091400	84827395	2970	2970	2970	2970	8
688	20240223	091300	84803635	2965	2965	2965	2965	469
689	20240223	091200	83413050	2970	2970	2970	2970	0
690	20240223	091100	83413050	2970	2970	2970	2970	0
691	20240223	091000	83413050	2970	2965	2970	2965	514
692	20240223	090900	81886555	2970	2970	2970	2970	289
693	20240223	090800	81028225	2970	2960	2970	2960	328
694	20240223	090700	80057335	2960	2975	2985	2960	2786
695	20240223	090600	71746480	2955	2960	2960	2955	645
696	20240223	090500	69839770	2985	2985	2985	2985	34
697	20240223	090400	69738280	2985	2950	2985	2945	20863
698	20240223	090300	8165585	2945	2965	2965	2945	2071
699	20240223	090200	2051155	2965	2965	2965	2965	3
700	20240223	090100	2042260	2960	2965	2965	2960	154
701	20240223	090000	1585920	2965	2970	2970	2965	524