KissMeData/317690/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210400	149968835	4455	4455	4455	4455	655
3	20240223	210300	149968835	4455	4455	4455	4455	0
4	20240223	210200	149968835	4455	4455	4455	4455	0
5	20240223	210100	149968835	4455	4455	4455	4455	0
6	20240223	210000	149968835	4455	4455	4455	4455	0
7	20240223	205900	149968835	4455	4455	4455	4455	0
8	20240223	205800	149968835	4455	4455	4455	4455	0
9	20240223	205700	149968835	4455	4455	4455	4455	0
10	20240223	205600	149968835	4455	4455	4455	4455	0
11	20240223	205500	149968835	4455	4455	4455	4455	0
12	20240223	205400	149968835	4455	4455	4455	4455	0
13	20240223	205300	149968835	4455	4455	4455	4455	0
14	20240223	205200	149968835	4455	4455	4455	4455	0
15	20240223	205100	149968835	4455	4455	4455	4455	0
16	20240223	205000	149968835	4455	4455	4455	4455	0
17	20240223	204900	149968835	4455	4455	4455	4455	0
18	20240223	204800	149968835	4455	4455	4455	4455	0
19	20240223	204700	149968835	4455	4455	4455	4455	0
20	20240223	204600	149968835	4455	4455	4455	4455	0
21	20240223	204500	149968835	4455	4455	4455	4455	0
22	20240223	204400	149968835	4455	4455	4455	4455	0
23	20240223	204300	149968835	4455	4455	4455	4455	0
24	20240223	204200	149968835	4455	4455	4455	4455	0
25	20240223	204100	149968835	4455	4455	4455	4455	0
26	20240223	204000	149968835	4455	4455	4455	4455	0
27	20240223	203900	149968835	4455	4455	4455	4455	0
28	20240223	203800	149968835	4455	4455	4455	4455	0
29	20240223	203700	149968835	4455	4455	4455	4455	0
30	20240223	203600	149968835	4455	4455	4455	4455	0
31	20240223	203500	149968835	4455	4455	4455	4455	0
32	20240223	203400	149968835	4455	4455	4455	4455	655
33	20240223	203300	149968835	4455	4455	4455	4455	0
34	20240223	203200	149968835	4455	4455	4455	4455	0
35	20240223	203100	149968835	4455	4455	4455	4455	0
36	20240223	203000	149968835	4455	4455	4455	4455	0
37	20240223	202900	149968835	4455	4455	4455	4455	0
38	20240223	202800	149968835	4455	4455	4455	4455	0
39	20240223	202700	149968835	4455	4455	4455	4455	0
40	20240223	202600	149968835	4455	4455	4455	4455	0
41	20240223	202500	149968835	4455	4455	4455	4455	0
42	20240223	202400	149968835	4455	4455	4455	4455	0
43	20240223	202300	149968835	4455	4455	4455	4455	0
44	20240223	202200	149968835	4455	4455	4455	4455	0
45	20240223	202100	149968835	4455	4455	4455	4455	0
46	20240223	202000	149968835	4455	4455	4455	4455	0
47	20240223	201900	149968835	4455	4455	4455	4455	0
48	20240223	201800	149968835	4455	4455	4455	4455	0
49	20240223	201700	149968835	4455	4455	4455	4455	0
50	20240223	201600	149968835	4455	4455	4455	4455	0
51	20240223	201500	149968835	4455	4455	4455	4455	0
52	20240223	201400	149968835	4455	4455	4455	4455	0
53	20240223	201300	149968835	4455	4455	4455	4455	0
54	20240223	201200	149968835	4455	4455	4455	4455	0
55	20240223	201100	149968835	4455	4455	4455	4455	0
56	20240223	201000	149968835	4455	4455	4455	4455	0
57	20240223	200900	149968835	4455	4455	4455	4455	0
58	20240223	200800	149968835	4455	4455	4455	4455	0
59	20240223	200700	149968835	4455	4455	4455	4455	0
60	20240223	200600	149968835	4455	4455	4455	4455	0
61	20240223	200500	149968835	4455	4455	4455	4455	0
62	20240223	200400	149968835	4455	4455	4455	4455	655
63	20240223	200300	149968835	4455	4455	4455	4455	0
64	20240223	200200	149968835	4455	4455	4455	4455	0
65	20240223	200100	149968835	4455	4455	4455	4455	0
66	20240223	200000	149968835	4455	4455	4455	4455	0
67	20240223	195900	149968835	4455	4455	4455	4455	0
68	20240223	195800	149968835	4455	4455	4455	4455	0
69	20240223	195700	149968835	4455	4455	4455	4455	0
70	20240223	195600	149968835	4455	4455	4455	4455	0
71	20240223	195500	149968835	4455	4455	4455	4455	0
72	20240223	195400	149968835	4455	4455	4455	4455	0
73	20240223	195300	149968835	4455	4455	4455	4455	0
74	20240223	195200	149968835	4455	4455	4455	4455	0
75	20240223	195100	149968835	4455	4455	4455	4455	0
76	20240223	195000	149968835	4455	4455	4455	4455	0
77	20240223	194900	149968835	4455	4455	4455	4455	0
78	20240223	194800	149968835	4455	4455	4455	4455	0
79	20240223	194700	149968835	4455	4455	4455	4455	0
80	20240223	194600	149968835	4455	4455	4455	4455	0
81	20240223	194500	149968835	4455	4455	4455	4455	0
82	20240223	194400	149968835	4455	4455	4455	4455	0
83	20240223	194300	149968835	4455	4455	4455	4455	0
84	20240223	194200	149968835	4455	4455	4455	4455	0
85	20240223	194100	149968835	4455	4455	4455	4455	0
86	20240223	194000	149968835	4455	4455	4455	4455	0
87	20240223	193900	149968835	4455	4455	4455	4455	0
88	20240223	193800	149968835	4455	4455	4455	4455	0
89	20240223	193700	149968835	4455	4455	4455	4455	0
90	20240223	193600	149968835	4455	4455	4455	4455	0
91	20240223	193500	149968835	4455	4455	4455	4455	0
92	20240223	193400	149968835	4455	4455	4455	4455	655
93	20240223	193300	149968835	4455	4455	4455	4455	0
94	20240223	193200	149968835	4455	4455	4455	4455	0
95	20240223	193100	149968835	4455	4455	4455	4455	0
96	20240223	193000	149968835	4455	4455	4455	4455	0
97	20240223	192900	149968835	4455	4455	4455	4455	0
98	20240223	192800	149968835	4455	4455	4455	4455	0
99	20240223	192700	149968835	4455	4455	4455	4455	0
100	20240223	192600	149968835	4455	4455	4455	4455	0
101	20240223	192500	149968835	4455	4455	4455	4455	0
102	20240223	192400	149968835	4455	4455	4455	4455	0
103	20240223	192300	149968835	4455	4455	4455	4455	0
104	20240223	192200	149968835	4455	4455	4455	4455	0
105	20240223	192100	149968835	4455	4455	4455	4455	0
106	20240223	192000	149968835	4455	4455	4455	4455	0
107	20240223	191900	149968835	4455	4455	4455	4455	0
108	20240223	191800	149968835	4455	4455	4455	4455	0
109	20240223	191700	149968835	4455	4455	4455	4455	0
110	20240223	191600	149968835	4455	4455	4455	4455	0
111	20240223	191500	149968835	4455	4455	4455	4455	0
112	20240223	191400	149968835	4455	4455	4455	4455	0
113	20240223	191300	149968835	4455	4455	4455	4455	0
114	20240223	191200	149968835	4455	4455	4455	4455	0
115	20240223	191100	149968835	4455	4455	4455	4455	0
116	20240223	191000	149968835	4455	4455	4455	4455	0
117	20240223	190900	149968835	4455	4455	4455	4455	0
118	20240223	190800	149968835	4455	4455	4455	4455	0
119	20240223	190700	149968835	4455	4455	4455	4455	0
120	20240223	190600	149968835	4455	4455	4455	4455	0
121	20240223	190500	149968835	4455	4455	4455	4455	0
122	20240223	190400	149968835	4455	4455	4455	4455	655
123	20240223	190300	149968835	4455	4455	4455	4455	0
124	20240223	190200	149968835	4455	4455	4455	4455	0
125	20240223	190100	149968835	4455	4455	4455	4455	0
126	20240223	190000	149968835	4455	4455	4455	4455	0
127	20240223	185900	149968835	4455	4455	4455	4455	0
128	20240223	185800	149968835	4455	4455	4455	4455	0
129	20240223	185700	149968835	4455	4455	4455	4455	0
130	20240223	185600	149968835	4455	4455	4455	4455	0
131	20240223	185500	149968835	4455	4455	4455	4455	0
132	20240223	185400	149968835	4455	4455	4455	4455	0
133	20240223	185300	149968835	4455	4455	4455	4455	0
134	20240223	185200	149968835	4455	4455	4455	4455	0
135	20240223	185100	149968835	4455	4455	4455	4455	0
136	20240223	185000	149968835	4455	4455	4455	4455	0
137	20240223	184900	149968835	4455	4455	4455	4455	0
138	20240223	184800	149968835	4455	4455	4455	4455	0
139	20240223	184700	149968835	4455	4455	4455	4455	0
140	20240223	184600	149968835	4455	4455	4455	4455	0
141	20240223	184500	149968835	4455	4455	4455	4455	0
142	20240223	184400	149968835	4455	4455	4455	4455	0
143	20240223	184300	149968835	4455	4455	4455	4455	0
144	20240223	184200	149968835	4455	4455	4455	4455	0
145	20240223	184100	149968835	4455	4455	4455	4455	0
146	20240223	184000	149968835	4455	4455	4455	4455	0
147	20240223	183900	149968835	4455	4455	4455	4455	0
148	20240223	183800	149968835	4455	4455	4455	4455	0
149	20240223	183700	149968835	4455	4455	4455	4455	0
150	20240223	183600	149968835	4455	4455	4455	4455	0
151	20240223	183500	149968835	4455	4455	4455	4455	0
152	20240223	183400	149968835	4455	4455	4455	4455	655
153	20240223	183300	149968835	4455	4455	4455	4455	0
154	20240223	183200	149968835	4455	4455	4455	4455	0
155	20240223	183100	149968835	4455	4455	4455	4455	0
156	20240223	183000	149968835	4455	4455	4455	4455	0
157	20240223	182900	149968835	4455	4455	4455	4455	0
158	20240223	182800	149968835	4455	4455	4455	4455	0
159	20240223	182700	149968835	4455	4455	4455	4455	0
160	20240223	182600	149968835	4455	4455	4455	4455	0
161	20240223	182500	149968835	4455	4455	4455	4455	0
162	20240223	182400	149968835	4455	4455	4455	4455	0
163	20240223	182300	149968835	4455	4455	4455	4455	0
164	20240223	182200	149968835	4455	4455	4455	4455	0
165	20240223	182100	149968835	4455	4455	4455	4455	0
166	20240223	182000	149968835	4455	4455	4455	4455	0
167	20240223	181900	149968835	4455	4455	4455	4455	0
168	20240223	181800	149968835	4455	4455	4455	4455	0
169	20240223	181700	149968835	4455	4455	4455	4455	0
170	20240223	181600	149968835	4455	4455	4455	4455	0
171	20240223	181500	149968835	4455	4455	4455	4455	0
172	20240223	181400	149968835	4455	4455	4455	4455	0
173	20240223	181300	149968835	4455	4455	4455	4455	0
174	20240223	181200	149968835	4455	4455	4455	4455	0
175	20240223	181100	149968835	4455	4455	4455	4455	0
176	20240223	181000	149968835	4455	4455	4455	4455	0
177	20240223	180900	149968835	4455	4455	4455	4455	0
178	20240223	180800	149968835	4455	4455	4455	4455	0
179	20240223	180700	149968835	4455	4455	4455	4455	0
180	20240223	180600	149968835	4455	4455	4455	4455	0
181	20240223	180500	149968835	4455	4455	4455	4455	0
182	20240223	180400	149968835	4455	4455	4455	4455	655
183	20240223	180300	149968835	4455	4455	4455	4455	0
184	20240223	180200	149968835	4455	4455	4455	4455	0
185	20240223	180100	149968835	4455	4455	4455	4455	0
186	20240223	180000	149968835	4455	4455	4455	4455	0
187	20240223	175900	149968835	4455	4455	4455	4455	0
188	20240223	175800	149968835	4455	4455	4455	4455	0
189	20240223	175700	149968835	4455	4455	4455	4455	0
190	20240223	175600	149968835	4455	4455	4455	4455	0
191	20240223	175500	149968835	4455	4455	4455	4455	0
192	20240223	175400	149968835	4455	4455	4455	4455	0
193	20240223	175300	149968835	4455	4455	4455	4455	0
194	20240223	175200	149968835	4455	4455	4455	4455	0
195	20240223	175100	149968835	4455	4455	4455	4455	0
196	20240223	175000	149968835	4455	4455	4455	4455	0
197	20240223	174900	149968835	4455	4455	4455	4455	0
198	20240223	174800	149968835	4455	4455	4455	4455	0
199	20240223	174700	149968835	4455	4455	4455	4455	0
200	20240223	174600	149968835	4455	4455	4455	4455	0
201	20240223	174500	149968835	4455	4455	4455	4455	0
202	20240223	174400	149968835	4455	4455	4455	4455	0
203	20240223	174300	149968835	4455	4455	4455	4455	0
204	20240223	174200	149968835	4455	4455	4455	4455	0
205	20240223	174100	149968835	4455	4455	4455	4455	0
206	20240223	174000	149968835	4455	4455	4455	4455	0
207	20240223	173900	149968835	4455	4455	4455	4455	0
208	20240223	173800	149968835	4455	4455	4455	4455	0
209	20240223	173700	149968835	4455	4455	4455	4455	0
210	20240223	173600	149968835	4455	4455	4455	4455	0
211	20240223	173500	149968835	4455	4455	4455	4455	0
212	20240223	173400	149968835	4455	4455	4455	4455	655
213	20240223	173300	149968835	4455	4455	4455	4455	0
214	20240223	173200	149968835	4455	4455	4455	4455	0
215	20240223	173100	149968835	4455	4455	4455	4455	0
216	20240223	173000	149968835	4455	4455	4455	4455	0
217	20240223	172900	149968835	4455	4455	4455	4455	0
218	20240223	172800	149968835	4455	4455	4455	4455	0
219	20240223	172700	149968835	4455	4455	4455	4455	0
220	20240223	172600	149968835	4455	4455	4455	4455	0
221	20240223	172500	149968835	4455	4455	4455	4455	0
222	20240223	172400	149968835	4455	4455	4455	4455	0
223	20240223	172300	149968835	4455	4455	4455	4455	0
224	20240223	172200	149968835	4455	4455	4455	4455	0
225	20240223	172100	149968835	4455	4455	4455	4455	0
226	20240223	172000	149968835	4455	4455	4455	4455	0
227	20240223	171900	149968835	4455	4455	4455	4455	0
228	20240223	171800	149968835	4455	4455	4455	4455	0
229	20240223	171700	149968835	4455	4455	4455	4455	0
230	20240223	171600	149968835	4455	4455	4455	4455	0
231	20240223	171500	149968835	4455	4455	4455	4455	0
232	20240223	171400	149968835	4455	4455	4455	4455	0
233	20240223	171300	149968835	4455	4455	4455	4455	0
234	20240223	171200	149968835	4455	4455	4455	4455	0
235	20240223	171100	149968835	4455	4455	4455	4455	0
236	20240223	171000	149968835	4455	4455	4455	4455	0
237	20240223	170900	149968835	4455	4455	4455	4455	0
238	20240223	170800	149968835	4455	4455	4455	4455	0
239	20240223	170700	149968835	4455	4455	4455	4455	0
240	20240223	170600	149968835	4455	4455	4455	4455	0
241	20240223	170500	149968835	4455	4455	4455	4455	0
242	20240223	170400	149968835	4455	4455	4455	4455	655
243	20240223	170300	149968835	4455	4455	4455	4455	0
244	20240223	170200	149968835	4455	4455	4455	4455	0
245	20240223	170100	149968835	4455	4455	4455	4455	0
246	20240223	170000	149968835	4455	4455	4455	4455	0
247	20240223	165900	149968835	4455	4455	4455	4455	0
248	20240223	165800	149968835	4455	4455	4455	4455	0
249	20240223	165700	149968835	4455	4455	4455	4455	0
250	20240223	165600	149968835	4455	4455	4455	4455	0
251	20240223	165500	149968835	4455	4455	4455	4455	0
252	20240223	165400	149968835	4455	4455	4455	4455	0
253	20240223	165300	149968835	4455	4455	4455	4455	0
254	20240223	165200	149968835	4455	4455	4455	4455	0
255	20240223	165100	149968835	4455	4455	4455	4455	0
256	20240223	165000	149968835	4455	4455	4455	4455	0
257	20240223	164900	149968835	4455	4455	4455	4455	0
258	20240223	164800	149968835	4455	4455	4455	4455	0
259	20240223	164700	149968835	4455	4455	4455	4455	0
260	20240223	164600	149968835	4455	4455	4455	4455	0
261	20240223	164500	149968835	4455	4455	4455	4455	0
262	20240223	164400	149968835	4455	4455	4455	4455	0
263	20240223	164300	149968835	4455	4455	4455	4455	0
264	20240223	164200	149968835	4455	4455	4455	4455	0
265	20240223	164100	149968835	4455	4455	4455	4455	0
266	20240223	164000	149968835	4455	4455	4455	4455	0
267	20240223	163900	149968835	4455	4455	4455	4455	0
268	20240223	163800	149968835	4455	4455	4455	4455	0
269	20240223	163700	149968835	4455	4455	4455	4455	0
270	20240223	163600	149968835	4455	4455	4455	4455	0
271	20240223	163500	149968835	4455	4455	4455	4455	0
272	20240223	163400	149968835	4455	4455	4455	4455	655
273	20240223	163300	149968835	4455	4455	4455	4455	0
274	20240223	163200	149968835	4455	4455	4455	4455	0
275	20240223	163100	149968835	4455	4455	4455	4455	0
276	20240223	163000	149968835	4455	4455	4455	4455	0
277	20240223	162900	149968835	4455	4455	4455	4455	0
278	20240223	162800	149968835	4455	4455	4455	4455	0
279	20240223	162700	149968835	4455	4455	4455	4455	0
280	20240223	162600	149968835	4455	4455	4455	4455	0
281	20240223	162500	149968835	4455	4455	4455	4455	0
282	20240223	162400	149968835	4455	4455	4455	4455	0
283	20240223	162300	149968835	4455	4455	4455	4455	0
284	20240223	162200	149968835	4455	4455	4455	4455	0
285	20240223	162100	149968835	4455	4455	4455	4455	0
286	20240223	162000	149968835	4455	4455	4455	4455	0
287	20240223	161900	149968835	4455	4455	4455	4455	0
288	20240223	161800	149968835	4455	4455	4455	4455	0
289	20240223	161700	149968835	4455	4455	4455	4455	0
290	20240223	161600	149968835	4455	4455	4455	4455	0
291	20240223	161500	149968835	4455	4455	4455	4455	0
292	20240223	161400	149968835	4455	4455	4455	4455	0
293	20240223	161300	149968835	4455	4455	4455	4455	0
294	20240223	161200	149968835	4455	4455	4455	4455	0
295	20240223	161100	149968835	4455	4455	4455	4455	0
296	20240223	161000	149968835	4455	4455	4455	4455	0
297	20240223	160900	149968835	4455	4455	4455	4455	0
298	20240223	160800	149968835	4455	4455	4455	4455	0
299	20240223	160700	149968835	4455	4455	4455	4455	0
300	20240223	160600	149968835	4455	4455	4455	4455	0
301	20240223	160500	149968835	4455	4455	4455	4455	0
302	20240223	160400	149968835	4455	4455	4455	4455	655
303	20240223	160300	149968835	4455	4455	4455	4455	0
304	20240223	160200	149968835	4455	4455	4455	4455	0
305	20240223	160100	149968835	4455	4455	4455	4455	0
306	20240223	160000	149968835	4455	4455	4455	4455	0
307	20240223	155900	149968835	4455	4455	4455	4455	0
308	20240223	155800	149968835	4455	4455	4455	4455	0
309	20240223	155700	149968835	4455	4455	4455	4455	0
310	20240223	155600	149968835	4455	4455	4455	4455	0
311	20240223	155500	149968835	4455	4455	4455	4455	0
312	20240223	155400	149968835	4455	4455	4455	4455	0
313	20240223	155300	149968835	4455	4455	4455	4455	0
314	20240223	155200	149968835	4455	4455	4455	4455	0
315	20240223	155100	149968835	4455	4455	4455	4455	0
316	20240223	155000	149968835	4455	4455	4455	4455	0
317	20240223	154900	149968835	4455	4455	4455	4455	0
318	20240223	154800	149968835	4455	4455	4455	4455	0
319	20240223	154700	149968835	4455	4455	4455	4455	0
320	20240223	154600	149968835	4455	4455	4455	4455	0
321	20240223	154500	149968835	4455	4455	4455	4455	0
322	20240223	154400	149968835	4455	4455	4455	4455	0
323	20240223	154300	149968835	4455	4455	4455	4455	0
324	20240223	154200	149968835	4455	4455	4455	4455	0
325	20240223	154100	149968835	4455	4455	4455	4455	0
326	20240223	154000	149968835	4455	4455	4455	4455	0
327	20240223	153900	149968835	4455	4455	4455	4455	0
328	20240223	153800	149968835	4455	4455	4455	4455	0
329	20240223	153700	149968835	4455	4455	4455	4455	0
330	20240223	153600	149968835	4455	4455	4455	4455	0
331	20240223	153500	149968835	4455	4455	4455	4455	0
332	20240223	153400	149968835	4455	4455	4455	4455	655
333	20240223	153300	149968835	4455	4455	4455	4455	0
334	20240223	153200	149968835	4455	4455	4455	4455	0
335	20240223	153100	149968835	4455	4455	4455	4455	0
336	20240223	153000	149968835	4455	4455	4455	4455	655
337	20240223	152900	147050810	4455	4455	4455	4455	0
338	20240223	152800	147050810	4455	4455	4455	4455	0
339	20240223	152700	147050810	4455	4455	4455	4455	0
340	20240223	152600	147050810	4455	4455	4455	4455	0
341	20240223	152500	147050810	4455	4455	4455	4455	0
342	20240223	152400	147050810	4455	4455	4455	4455	0
343	20240223	152300	147050810	4455	4455	4455	4455	0
344	20240223	152200	147050810	4455	4455	4455	4455	0
345	20240223	152100	147050810	4455	4455	4455	4455	0
346	20240223	152000	147050810	4455	4455	4455	4455	0
347	20240223	151900	147050810	4455	4455	4455	4455	0
348	20240223	151800	147050810	4455	4455	4455	4455	51
349	20240223	151700	146823605	4460	4460	4460	4460	0
350	20240223	151600	146823605	4460	4460	4460	4460	0
351	20240223	151500	146823605	4460	4460	4460	4460	0
352	20240223	151400	146823605	4460	4460	4460	4460	0
353	20240223	151300	146823605	4460	4460	4460	4460	0
354	20240223	151200	146823605	4460	4460	4460	4460	0
355	20240223	151100	146823605	4460	4460	4460	4460	0
356	20240223	151000	146823605	4460	4460	4460	4460	100
357	20240223	150900	146377605	4490	4490	4490	4490	0
358	20240223	150800	146377605	4490	4490	4490	4490	0
359	20240223	150700	146377605	4490	4490	4490	4490	0
360	20240223	150600	146377605	4490	4490	4490	4490	0
361	20240223	150500	146377605	4490	4490	4490	4490	0
362	20240223	150400	146377605	4490	4490	4490	4490	14
363	20240223	150300	146314745	4470	4470	4490	4470	1148
364	20240223	150200	141170395	4450	4450	4450	4450	0
365	20240223	150100	141170395	4450	4450	4450	4450	0
366	20240223	150000	141170395	4450	4450	4450	4450	0
367	20240223	145900	141170395	4450	4450	4450	4450	1
368	20240223	145800	141165945	4470	4470	4470	4470	0
369	20240223	145700	141165945	4470	4470	4470	4470	0
370	20240223	145600	141165945	4470	4470	4470	4470	2
371	20240223	145500	141157005	4450	4450	4450	4450	0
372	20240223	145400	141157005	4450	4450	4450	4450	0
373	20240223	145300	141157005	4450	4450	4450	4450	0
374	20240223	145200	141157005	4450	4450	4450	4450	0
375	20240223	145100	141157005	4450	4450	4450	4450	6
376	20240223	145000	141130305	4450	4450	4450	4450	0
377	20240223	144900	141130305	4450	4450	4450	4450	1
378	20240223	144800	141125855	4450	4450	4450	4450	0
379	20240223	144700	141125855	4450	4450	4450	4450	0
380	20240223	144600	141125855	4450	4450	4450	4450	0
381	20240223	144500	141125855	4450	4450	4450	4450	0
382	20240223	144400	141125855	4450	4450	4450	4450	10
383	20240223	144300	141081355	4450	4450	4450	4450	0
384	20240223	144200	141081355	4450	4450	4450	4450	0
385	20240223	144100	141081355	4450	4450	4450	4450	0
386	20240223	144000	141081355	4450	4450	4450	4450	0
387	20240223	143900	141081355	4450	4450	4450	4450	0
388	20240223	143800	141081355	4450	4450	4450	4450	0
389	20240223	143700	141081355	4450	4450	4450	4450	0
390	20240223	143600	141081355	4450	4450	4450	4450	0
391	20240223	143500	141081355	4450	4450	4450	4450	0
392	20240223	143400	141081355	4450	4450	4450	4450	100
393	20240223	143300	140636355	4450	4455	4455	4450	100
394	20240223	143200	140191020	4455	4455	4455	4455	0
395	20240223	143100	140191020	4455	4455	4455	4455	100
396	20240223	143000	139745520	4455	4455	4455	4455	0
397	20240223	142900	139745520	4455	4455	4455	4455	0
398	20240223	142800	139745520	4455	4455	4455	4455	0
399	20240223	142700	139745520	4455	4455	4455	4455	0
400	20240223	142600	139745520	4455	4455	4455	4455	0
401	20240223	142500	139745520	4455	4455	4455	4455	0
402	20240223	142400	139745520	4455	4455	4455	4455	238
403	20240223	142300	138685230	4460	4460	4460	4460	0
404	20240223	142200	138685230	4460	4460	4460	4460	0
405	20240223	142100	138685230	4460	4460	4460	4460	10
406	20240223	142000	138640630	4460	4460	4460	4460	0
407	20240223	141900	138640630	4460	4460	4460	4460	0
408	20240223	141800	138640630	4460	4460	4460	4460	0
409	20240223	141700	138640630	4460	4460	4460	4460	0
410	20240223	141600	138640630	4460	4460	4460	4460	0
411	20240223	141500	138640630	4460	4460	4460	4460	0
412	20240223	141400	138640630	4460	4460	4460	4460	0
413	20240223	141300	138640630	4460	4460	4460	4460	266
414	20240223	141200	137454270	4460	4460	4460	4460	0
415	20240223	141100	137454270	4460	4460	4460	4460	0
416	20240223	141000	137454270	4460	4460	4460	4460	10
417	20240223	140900	137409670	4460	4460	4460	4460	0
418	20240223	140800	137409670	4460	4460	4460	4460	0
419	20240223	140700	137409670	4460	4460	4460	4460	0
420	20240223	140600	137409670	4460	4460	4460	4460	0
421	20240223	140500	137409670	4460	4460	4460	4460	224
422	20240223	140400	136410630	4460	4460	4460	4460	0
423	20240223	140300	136410630	4460	4460	4460	4460	0
424	20240223	140200	136410630	4460	4460	4460	4460	0
425	20240223	140100	136410630	4460	4460	4460	4460	0
426	20240223	140000	136410630	4460	4460	4460	4460	1
427	20240223	135900	136406170	4460	4460	4460	4460	0
428	20240223	135800	136406170	4460	4460	4460	4460	490
429	20240223	135700	134220770	4460	4460	4460	4460	0
430	20240223	135600	134220770	4460	4460	4460	4460	0
431	20240223	135500	134220770	4460	4460	4460	4460	10
432	20240223	135400	134176170	4460	4460	4460	4460	0
433	20240223	135300	134176170	4460	4460	4460	4460	0
434	20240223	135200	134176170	4460	4460	4460	4460	500
435	20240223	135100	131946170	4460	4460	4470	4460	1505
436	20240223	135000	125233820	4460	4460	4460	4460	0
437	20240223	134900	125233820	4460	4460	4460	4460	0
438	20240223	134800	125233820	4460	4460	4460	4460	2000
439	20240223	134700	116313820	4460	4460	4460	4460	1000
440	20240223	134600	111853820	4460	4460	4460	4460	0
441	20240223	134500	111853820	4460	4460	4460	4460	1000
442	20240223	134400	107393820	4460	4460	4460	4460	2000
443	20240223	134300	98473820	4460	4460	4460	4460	500
444	20240223	134200	96243820	4460	4460	4460	4460	500
445	20240223	134100	94013820	4470	4460	4470	4460	688
446	20240223	134000	90943460	4460	4460	4460	4460	0
447	20240223	133900	90943460	4460	4460	4460	4460	0
448	20240223	133800	90943460	4460	4460	4460	4460	2
449	20240223	133700	90934540	4470	4470	4470	4470	0
450	20240223	133600	90934540	4470	4470	4470	4470	0
451	20240223	133500	90934540	4470	4470	4470	4470	0
452	20240223	133400	90934540	4470	4470	4470	4470	0
453	20240223	133300	90934540	4470	4470	4470	4470	0
454	20240223	133200	90934540	4470	4470	4470	4470	1
455	20240223	133100	90930070	4455	4455	4455	4455	0
456	20240223	133000	90930070	4455	4455	4455	4455	0
457	20240223	132900	90930070	4455	4455	4455	4455	0
458	20240223	132800	90930070	4455	4455	4455	4455	0
459	20240223	132700	90930070	4455	4455	4455	4455	0
460	20240223	132600	90930070	4455	4455	4455	4455	0
461	20240223	132500	90930070	4455	4455	4455	4455	0
462	20240223	132400	90930070	4455	4455	4455	4455	0
463	20240223	132300	90930070	4455	4455	4455	4455	0
464	20240223	132200	90930070	4455	4455	4455	4455	0
465	20240223	132100	90930070	4455	4455	4455	4455	0
466	20240223	132000	90930070	4455	4455	4455	4455	0
467	20240223	131900	90930070	4455	4460	4460	4455	200
468	20240223	131800	90038825	4460	4460	4460	4460	6
469	20240223	131700	90012065	4460	4460	4460	4460	101
470	20240223	131600	89561605	4460	4465	4465	4460	127
471	20240223	131500	88995100	4465	4465	4465	4465	0
472	20240223	131400	88995100	4465	4470	4470	4465	51
473	20240223	131300	88767380	4470	4470	4470	4470	0
474	20240223	131200	88767380	4470	4470	4470	4470	0
475	20240223	131100	88767380	4470	4470	4470	4470	0
476	20240223	131000	88767380	4470	4470	4470	4470	21
477	20240223	130900	88673510	4470	4470	4470	4470	0
478	20240223	130800	88673510	4470	4470	4470	4470	5
479	20240223	130700	88651160	4470	4470	4470	4470	0
480	20240223	130600	88651160	4470	4480	4480	4470	51
481	20240223	130500	88423180	4475	4465	4475	4465	429
482	20240223	130400	86505665	4465	4465	4465	4465	165
483	20240223	130300	85768940	4460	4460	4460	4460	0
484	20240223	130200	85768940	4460	4460	4460	4460	130
485	20240223	130100	85189140	4460	4460	4460	4460	50
486	20240223	130000	84966140	4460	4460	4460	4460	65
487	20240223	125900	84676240	4460	4460	4460	4460	12
488	20240223	125800	84622720	4455	4455	4455	4455	72
489	20240223	125700	84301960	4455	4455	4455	4455	0
490	20240223	125600	84301960	4455	4455	4455	4455	0
491	20240223	125500	84301960	4455	4455	4455	4455	120
492	20240223	125400	83767360	4450	4455	4455	4450	156
493	20240223	125300	83072880	4445	4445	4445	4445	33
494	20240223	125200	82926195	4440	4440	4440	4440	0
495	20240223	125100	82926195	4440	4440	4440	4440	0
496	20240223	125000	82926195	4440	4440	4440	4440	10
497	20240223	124900	82881795	4450	4450	4450	4450	45
498	20240223	124800	82681545	4440	4440	4440	4440	0
499	20240223	124700	82681545	4440	4440	4440	4440	0
500	20240223	124600	82681545	4440	4440	4440	4440	0
501	20240223	124500	82681545	4440	4440	4440	4440	0
502	20240223	124400	82681545	4440	4440	4440	4440	0
503	20240223	124300	82681545	4440	4440	4440	4440	48
504	20240223	124200	82468425	4440	4450	4450	4440	2278
505	20240223	124100	72331990	4450	4450	4450	4450	0
506	20240223	124000	72331990	4450	4450	4450	4450	0
507	20240223	123900	72331990	4450	4450	4450	4450	25
508	20240223	123800	72220740	4455	4455	4455	4455	0
509	20240223	123700	72220740	4455	4455	4455	4455	0
510	20240223	123600	72220740	4455	4455	4455	4455	0
511	20240223	123500	72220740	4455	4455	4455	4455	0
512	20240223	123400	72220740	4455	4455	4455	4455	0
513	20240223	123300	72220740	4455	4455	4455	4455	252
514	20240223	123200	71098080	4455	4455	4455	4455	0
515	20240223	123100	71098080	4455	4455	4455	4455	0
516	20240223	123000	71098080	4455	4455	4455	4455	0
517	20240223	122900	71098080	4455	4455	4455	4455	0
518	20240223	122800	71098080	4455	4455	4455	4455	0
519	20240223	122700	71098080	4455	4455	4455	4455	0
520	20240223	122600	71098080	4455	4455	4455	4455	0
521	20240223	122500	71098080	4455	4455	4455	4455	0
522	20240223	122400	71098080	4455	4455	4455	4455	0
523	20240223	122300	71098080	4455	4455	4455	4455	0
524	20240223	122200	71098080	4455	4455	4455	4455	0
525	20240223	122100	71098080	4455	4455	4455	4455	100
526	20240223	122000	70652580	4455	4455	4455	4455	0
527	20240223	121900	70652580	4455	4455	4455	4455	0
528	20240223	121800	70652580	4455	4455	4455	4455	0
529	20240223	121700	70652580	4455	4455	4455	4455	0
530	20240223	121600	70652580	4455	4455	4455	4455	100
531	20240223	121500	70207080	4460	4460	4460	4460	0
532	20240223	121400	70207080	4460	4460	4460	4460	0
533	20240223	121300	70207080	4460	4460	4460	4460	3
534	20240223	121200	70193700	4460	4460	4460	4460	40
535	20240223	121100	70015300	4455	4455	4455	4455	0
536	20240223	121000	70015300	4455	4455	4455	4455	680
537	20240223	120900	66985900	4450	4450	4450	4450	0
538	20240223	120800	66985900	4450	4450	4450	4450	0
539	20240223	120700	66985900	4450	4450	4450	4450	0
540	20240223	120600	66985900	4450	4450	4450	4450	0
541	20240223	120500	66985900	4450	4450	4450	4450	0
542	20240223	120400	66985900	4450	4450	4450	4450	1
543	20240223	120300	66981450	4450	4455	4455	4450	120
544	20240223	120200	66446875	4455	4450	4455	4450	17
545	20240223	120100	66371215	4450	4450	4450	4450	9
546	20240223	120000	66331165	4445	4445	4445	4445	1
547	20240223	115900	66326720	4450	4450	4450	4450	0
548	20240223	115800	66326720	4450	4450	4450	4450	42
549	20240223	115700	66139820	4445	4445	4445	4445	0
550	20240223	115600	66139820	4445	4445	4445	4445	0
551	20240223	115500	66139820	4445	4445	4445	4445	0
552	20240223	115400	66139820	4445	4445	4445	4445	0
553	20240223	115300	66139820	4445	4445	4450	4445	487
554	20240223	115200	63972700	4440	4440	4440	4440	0
555	20240223	115100	63972700	4440	4440	4440	4440	0
556	20240223	115000	63972700	4440	4440	4440	4440	0
557	20240223	114900	63972700	4440	4440	4440	4440	0
558	20240223	114800	63972700	4440	4440	4440	4440	0
559	20240223	114700	63972700	4440	4440	4440	4440	0
560	20240223	114600	63972700	4440	4440	4440	4440	0
561	20240223	114500	63972700	4440	4440	4440	4440	0
562	20240223	114400	63972700	4440	4440	4440	4440	1
563	20240223	114300	63968260	4440	4445	4450	4440	498
564	20240223	114200	61753000	4445	4445	4445	4445	0
565	20240223	114100	61753000	4445	4445	4445	4445	0
566	20240223	114000	61753000	4445	4445	4445	4445	0
567	20240223	113900	61753000	4445	4445	4445	4445	1
568	20240223	113800	61748555	4440	4440	4440	4440	0
569	20240223	113700	61748555	4440	4440	4440	4440	1
570	20240223	113600	61744115	4445	4445	4445	4445	0
571	20240223	113500	61744115	4445	4445	4445	4445	0
572	20240223	113400	61744115	4445	4445	4445	4445	0
573	20240223	113300	61744115	4445	4445	4445	4445	0
574	20240223	113200	61744115	4445	4445	4445	4445	0
575	20240223	113100	61744115	4445	4445	4445	4445	10
576	20240223	113000	61699665	4445	4445	4445	4445	0
577	20240223	112900	61699665	4445	4445	4445	4445	0
578	20240223	112800	61699665	4445	4445	4445	4445	15
579	20240223	112700	61632990	4445	4445	4445	4445	0
580	20240223	112600	61632990	4445	4445	4445	4445	6
581	20240223	112500	61606320	4415	4415	4415	4415	27
582	20240223	112400	61487115	4445	4445	4445	4445	5
583	20240223	112300	61464890	4445	4445	4445	4445	67
584	20240223	112200	61167075	4400	4400	4400	4400	0
585	20240223	112100	61167075	4400	4400	4400	4400	0
586	20240223	112000	61167075	4400	4400	4400	4400	0
587	20240223	111900	61167075	4400	4400	4400	4400	0
588	20240223	111800	61167075	4400	4400	4400	4400	0
589	20240223	111700	61167075	4400	4435	4435	4400	3436
590	20240223	111600	46002620	4455	4455	4455	4455	0
591	20240223	111500	46002620	4455	4455	4455	4455	0
592	20240223	111400	46002620	4455	4455	4455	4455	0
593	20240223	111300	46002620	4455	4455	4455	4455	0
594	20240223	111200	46002620	4455	4455	4455	4455	0
595	20240223	111100	46002620	4455	4455	4455	4455	0
596	20240223	111000	46002620	4455	4455	4455	4455	0
597	20240223	110900	46002620	4455	4455	4455	4455	0
598	20240223	110800	46002620	4455	4455	4455	4455	0
599	20240223	110700	46002620	4455	4455	4455	4455	0
600	20240223	110600	46002620	4455	4455	4455	4455	0
601	20240223	110500	46002620	4455	4455	4455	4455	0
602	20240223	110400	46002620	4455	4455	4455	4455	0
603	20240223	110300	46002620	4455	4455	4455	4455	0
604	20240223	110200	46002620	4455	4455	4455	4455	0
605	20240223	110100	46002620	4455	4455	4455	4455	0
606	20240223	110000	46002620	4455	4455	4455	4455	1
607	20240223	105900	45998165	4445	4445	4445	4445	0
608	20240223	105800	45998165	4445	4445	4445	4445	0
609	20240223	105700	45998165	4445	4445	4445	4445	0
610	20240223	105600	45998165	4445	4445	4445	4445	0
611	20240223	105500	45998165	4445	4445	4445	4445	0
612	20240223	105400	45998165	4445	4445	4445	4445	1
613	20240223	105300	45993720	4445	4445	4445	4445	0
614	20240223	105200	45993720	4445	4445	4445	4445	70
615	20240223	105100	45682570	4455	4455	4455	4455	0
616	20240223	105000	45682570	4455	4455	4455	4455	0
617	20240223	104900	45682570	4455	4455	4455	4455	0
618	20240223	104800	45682570	4455	4455	4455	4455	1
619	20240223	104700	45678115	4455	4455	4455	4455	0
620	20240223	104600	45678115	4455	4455	4455	4455	20
621	20240223	104500	45589015	4445	4445	4445	4445	0
622	20240223	104400	45589015	4445	4445	4445	4445	0
623	20240223	104300	45589015	4445	4445	4445	4445	30
624	20240223	104200	45455665	4425	4425	4425	4425	0
625	20240223	104100	45455665	4425	4425	4425	4425	0
626	20240223	104000	45455665	4425	4425	4425	4425	37
627	20240223	103900	45291940	4425	4425	4425	4425	0
628	20240223	103800	45291940	4425	4425	4425	4425	400
629	20240223	103700	43521940	4445	4445	4445	4445	200
630	20240223	103600	42632940	4445	4445	4445	4445	0
631	20240223	103500	42632940	4445	4445	4445	4445	0
632	20240223	103400	42632940	4445	4445	4445	4445	0
633	20240223	103300	42632940	4445	4445	4445	4445	0
634	20240223	103200	42632940	4445	4445	4445	4445	0
635	20240223	103100	42632940	4445	4445	4445	4445	0
636	20240223	103000	42632940	4445	4445	4445	4445	0
637	20240223	102900	42632940	4445	4445	4445	4445	0
638	20240223	102800	42632940	4445	4445	4445	4445	0
639	20240223	102700	42632940	4445	4445	4445	4445	0
640	20240223	102600	42632940	4445	4445	4445	4445	5
641	20240223	102500	42610715	4425	4425	4425	4425	0
642	20240223	102400	42610715	4425	4435	4435	4420	3718
643	20240223	102300	26173735	4440	4450	4450	4440	1312
644	20240223	102200	20347555	4455	4455	4455	4455	0
645	20240223	102100	20347555	4455	4455	4455	4455	0
646	20240223	102000	20347555	4455	4455	4455	4455	0
647	20240223	101900	20347555	4455	4455	4455	4455	0
648	20240223	101800	20347555	4455	4455	4455	4455	0
649	20240223	101700	20347555	4455	4455	4455	4455	0
650	20240223	101600	20347555	4455	4455	4455	4455	30
651	20240223	101500	20213905	4455	4455	4455	4455	0
652	20240223	101400	20213905	4455	4455	4455	4455	0
653	20240223	101300	20213905	4455	4455	4455	4455	0
654	20240223	101200	20213905	4455	4455	4455	4455	1
655	20240223	101100	20209450	4455	4455	4455	4455	0
656	20240223	101000	20209450	4455	4455	4455	4455	1
657	20240223	100900	20204995	4455	4455	4455	4455	0
658	20240223	100800	20204995	4455	4455	4455	4455	46
659	20240223	100700	20000065	4455	4455	4455	4455	0
660	20240223	100600	20000065	4455	4455	4455	4455	0
661	20240223	100500	20000065	4455	4455	4455	4455	0
662	20240223	100400	20000065	4455	4455	4455	4455	0
663	20240223	100300	20000065	4455	4455	4455	4455	0
664	20240223	100200	20000065	4455	4455	4455	4455	1
665	20240223	100100	19995610	4425	4425	4425	4425	0
666	20240223	100000	19995610	4425	4425	4425	4425	0
667	20240223	095900	19995610	4425	4425	4425	4425	0
668	20240223	095800	19995610	4425	4460	4460	4425	7
669	20240223	095700	19964600	4420	4445	4445	4420	1850
670	20240223	095600	11771590	4465	4465	4465	4465	0
671	20240223	095500	11771590	4465	4465	4465	4465	10
672	20240223	095400	11726940	4470	4470	4470	4470	0
673	20240223	095300	11726940	4470	4470	4470	4470	0
674	20240223	095200	11726940	4470	4470	4470	4470	0
675	20240223	095100	11726940	4470	4470	4470	4470	0
676	20240223	095000	11726940	4470	4470	4470	4470	0
677	20240223	094900	11726940	4470	4470	4470	4470	0
678	20240223	094800	11726940	4470	4470	4470	4470	0
679	20240223	094700	11726940	4470	4470	4470	4470	0
680	20240223	094600	11726940	4470	4470	4470	4470	0
681	20240223	094500	11726940	4470	4470	4470	4470	0
682	20240223	094400	11726940	4470	4470	4470	4470	0
683	20240223	094300	11726940	4470	4470	4470	4470	0
684	20240223	094200	11726940	4470	4470	4470	4470	0
685	20240223	094100	11726940	4470	4470	4470	4470	3
686	20240223	094000	11713530	4445	4470	4470	4445	501
687	20240223	093900	9486560	4475	4475	4475	4475	0
688	20240223	093800	9486560	4475	4470	4475	4470	3
689	20240223	093700	9473140	4470	4470	4470	4470	0
690	20240223	093600	9473140	4470	4470	4470	4470	222
691	20240223	093500	8480800	4465	4465	4465	4465	659
692	20240223	093400	5538365	4465	4465	4465	4465	0
693	20240223	093300	5538365	4465	4465	4465	4465	1
694	20240223	093200	5533900	4445	4445	4445	4445	0
695	20240223	093100	5533900	4445	4445	4445	4445	0
696	20240223	093000	5533900	4445	4450	4450	4445	501
697	20240223	092900	3305955	4465	4465	4465	4465	0
698	20240223	092800	3305955	4465	4465	4465	4465	0
699	20240223	092700	3305955	4465	4465	4465	4465	1
700	20240223	092600	3301490	4465	4465	4465	4465	0
701	20240223	092500	3301490	4465	4465	4465	4465	1
702	20240223	092400	3297025	4470	4470	4470	4470	0
703	20240223	092300	3297025	4470	4470	4470	4470	0
704	20240223	092200	3297025	4470	4470	4470	4470	0
705	20240223	092100	3297025	4470	4470	4470	4470	0
706	20240223	092000	3297025	4470	4470	4470	4470	0
707	20240223	091900	3297025	4470	4470	4470	4470	0
708	20240223	091800	3297025	4470	4470	4470	4470	0
709	20240223	091700	3297025	4470	4470	4470	4470	0
710	20240223	091600	3297025	4470	4470	4470	4470	100
711	20240223	091500	2850025	4470	4470	4470	4470	0
712	20240223	091400	2850025	4470	4470	4470	4470	0
713	20240223	091300	2850025	4470	4470	4470	4470	0
714	20240223	091200	2850025	4470	4470	4470	4470	0
715	20240223	091100	2850025	4470	4470	4470	4470	0
716	20240223	091000	2850025	4470	4470	4470	4470	0
717	20240223	090900	2850025	4470	4470	4470	4470	202
718	20240223	090800	1947085	4475	4475	4475	4475	0
719	20240223	090700	1947085	4475	4465	4475	4465	300
720	20240223	090600	605615	4475	4475	4475	4475	33
721	20240223	090500	457940	4480	4475	4480	4475	43
722	20240223	090400	265340	4480	4480	4480	4480	0
723	20240223	090300	265340	4480	4480	4480	4480	1
724	20240223	090200	260860	4435	4435	4435	4435	0
725	20240223	090100	260860	4435	4485	4485	4435	2
726	20240223	090000	251940	4420	4420	4420	4420	57