KissMeData/104480/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200700	560388010	1883	1883	1883	1883	9126
3	20240222	200600	560388010	1883	1883	1883	1883	0
4	20240222	200500	560388010	1883	1883	1883	1883	0
5	20240222	200400	560388010	1883	1883	1883	1883	0
6	20240222	200300	560388010	1883	1883	1883	1883	0
7	20240222	200200	560388010	1883	1883	1883	1883	0
8	20240222	200100	560388010	1883	1883	1883	1883	0
9	20240222	200000	560388010	1883	1883	1883	1883	0
10	20240222	195900	560388010	1883	1883	1883	1883	0
11	20240222	195800	560388010	1883	1883	1883	1883	0
12	20240222	195700	560388010	1883	1883	1883	1883	0
13	20240222	195600	560388010	1883	1883	1883	1883	0
14	20240222	195500	560388010	1883	1883	1883	1883	0
15	20240222	195400	560388010	1883	1883	1883	1883	0
16	20240222	195300	560388010	1883	1883	1883	1883	0
17	20240222	195200	560388010	1883	1883	1883	1883	0
18	20240222	195100	560388010	1883	1883	1883	1883	0
19	20240222	195000	560388010	1883	1883	1883	1883	0
20	20240222	194900	560388010	1883	1883	1883	1883	0
21	20240222	194800	560388010	1883	1883	1883	1883	0
22	20240222	194700	560388010	1883	1883	1883	1883	0
23	20240222	194600	560388010	1883	1883	1883	1883	0
24	20240222	194500	560388010	1883	1883	1883	1883	0
25	20240222	194400	560388010	1883	1883	1883	1883	0
26	20240222	194300	560388010	1883	1883	1883	1883	0
27	20240222	194200	560388010	1883	1883	1883	1883	0
28	20240222	194100	560388010	1883	1883	1883	1883	0
29	20240222	194000	560388010	1883	1883	1883	1883	0
30	20240222	193900	560388010	1883	1883	1883	1883	0
31	20240222	193800	560388010	1883	1883	1883	1883	0
32	20240222	193700	560388010	1883	1883	1883	1883	9126
33	20240222	193600	560388010	1883	1883	1883	1883	0
34	20240222	193500	560388010	1883	1883	1883	1883	0
35	20240222	193400	560388010	1883	1883	1883	1883	0
36	20240222	193300	560388010	1883	1883	1883	1883	0
37	20240222	193200	560388010	1883	1883	1883	1883	0
38	20240222	193100	560388010	1883	1883	1883	1883	0
39	20240222	193000	560388010	1883	1883	1883	1883	0
40	20240222	192900	560388010	1883	1883	1883	1883	0
41	20240222	192800	560388010	1883	1883	1883	1883	0
42	20240222	192700	560388010	1883	1883	1883	1883	0
43	20240222	192600	560388010	1883	1883	1883	1883	0
44	20240222	192500	560388010	1883	1883	1883	1883	0
45	20240222	192400	560388010	1883	1883	1883	1883	0
46	20240222	192300	560388010	1883	1883	1883	1883	0
47	20240222	192200	560388010	1883	1883	1883	1883	0
48	20240222	192100	560388010	1883	1883	1883	1883	0
49	20240222	192000	560388010	1883	1883	1883	1883	0
50	20240222	191900	560388010	1883	1883	1883	1883	0
51	20240222	191800	560388010	1883	1883	1883	1883	0
52	20240222	191700	560388010	1883	1883	1883	1883	0
53	20240222	191600	560388010	1883	1883	1883	1883	0
54	20240222	191500	560388010	1883	1883	1883	1883	0
55	20240222	191400	560388010	1883	1883	1883	1883	0
56	20240222	191300	560388010	1883	1883	1883	1883	0
57	20240222	191200	560388010	1883	1883	1883	1883	0
58	20240222	191100	560388010	1883	1883	1883	1883	0
59	20240222	191000	560388010	1883	1883	1883	1883	0
60	20240222	190900	560388010	1883	1883	1883	1883	0
61	20240222	190800	560388010	1883	1883	1883	1883	0
62	20240222	190700	560388010	1883	1883	1883	1883	9126
63	20240222	190600	560388010	1883	1883	1883	1883	0
64	20240222	190500	560388010	1883	1883	1883	1883	0
65	20240222	190400	560388010	1883	1883	1883	1883	0
66	20240222	190300	560388010	1883	1883	1883	1883	0
67	20240222	190200	560388010	1883	1883	1883	1883	0
68	20240222	190100	560388010	1883	1883	1883	1883	0
69	20240222	190000	560388010	1883	1883	1883	1883	0
70	20240222	185900	560388010	1883	1883	1883	1883	0
71	20240222	185800	560388010	1883	1883	1883	1883	0
72	20240222	185700	560388010	1883	1883	1883	1883	0
73	20240222	185600	560388010	1883	1883	1883	1883	0
74	20240222	185500	560388010	1883	1883	1883	1883	0
75	20240222	185400	560388010	1883	1883	1883	1883	0
76	20240222	185300	560388010	1883	1883	1883	1883	0
77	20240222	185200	560388010	1883	1883	1883	1883	0
78	20240222	185100	560388010	1883	1883	1883	1883	0
79	20240222	185000	560388010	1883	1883	1883	1883	0
80	20240222	184900	560388010	1883	1883	1883	1883	0
81	20240222	184800	560388010	1883	1883	1883	1883	0
82	20240222	184700	560388010	1883	1883	1883	1883	0
83	20240222	184600	560388010	1883	1883	1883	1883	0
84	20240222	184500	560388010	1883	1883	1883	1883	0
85	20240222	184400	560388010	1883	1883	1883	1883	0
86	20240222	184300	560388010	1883	1883	1883	1883	0
87	20240222	184200	560388010	1883	1883	1883	1883	0
88	20240222	184100	560388010	1883	1883	1883	1883	0
89	20240222	184000	560388010	1883	1883	1883	1883	0
90	20240222	183900	560388010	1883	1883	1883	1883	0
91	20240222	183800	560388010	1883	1883	1883	1883	0
92	20240222	183700	560388010	1883	1883	1883	1883	9126
93	20240222	183600	560388010	1883	1883	1883	1883	0
94	20240222	183500	560388010	1883	1883	1883	1883	0
95	20240222	183400	560388010	1883	1883	1883	1883	0
96	20240222	183300	560388010	1883	1883	1883	1883	0
97	20240222	183200	560388010	1883	1883	1883	1883	0
98	20240222	183100	560388010	1883	1883	1883	1883	0
99	20240222	183000	560388010	1883	1883	1883	1883	0
100	20240222	182900	560388010	1883	1883	1883	1883	0
101	20240222	182800	560388010	1883	1883	1883	1883	0
102	20240222	182700	560388010	1883	1883	1883	1883	0
103	20240222	182600	560388010	1883	1883	1883	1883	0
104	20240222	182500	560388010	1883	1883	1883	1883	0
105	20240222	182400	560388010	1883	1883	1883	1883	0
106	20240222	182300	560388010	1883	1883	1883	1883	0
107	20240222	182200	560388010	1883	1883	1883	1883	0
108	20240222	182100	560388010	1883	1883	1883	1883	0
109	20240222	182000	560388010	1883	1883	1883	1883	0
110	20240222	181900	560388010	1883	1883	1883	1883	0
111	20240222	181800	560388010	1883	1883	1883	1883	0
112	20240222	181700	560388010	1883	1883	1883	1883	0
113	20240222	181600	560388010	1883	1883	1883	1883	0
114	20240222	181500	560388010	1883	1883	1883	1883	0
115	20240222	181400	560388010	1883	1883	1883	1883	0
116	20240222	181300	560388010	1883	1883	1883	1883	0
117	20240222	181200	560388010	1883	1883	1883	1883	0
118	20240222	181100	560388010	1883	1883	1883	1883	0
119	20240222	181000	560388010	1883	1883	1883	1883	0
120	20240222	180900	560388010	1883	1883	1883	1883	0
121	20240222	180800	560388010	1883	1883	1883	1883	0
122	20240222	180700	560388010	1883	1883	1883	1883	9126
123	20240222	180600	560388010	1883	1883	1883	1883	0
124	20240222	180500	560388010	1883	1883	1883	1883	0
125	20240222	180400	560388010	1883	1883	1883	1883	0
126	20240222	180300	560388010	1883	1883	1883	1883	0
127	20240222	180200	560388010	1883	1883	1883	1883	0
128	20240222	180100	560388010	1883	1883	1883	1883	0
129	20240222	180000	560388010	1883	1883	1883	1883	0
130	20240222	175900	560388010	1883	1883	1883	1883	0
131	20240222	175800	560388010	1883	1883	1883	1883	0
132	20240222	175700	560388010	1883	1883	1883	1883	0
133	20240222	175600	560388010	1883	1883	1883	1883	0
134	20240222	175500	560388010	1883	1883	1883	1883	0
135	20240222	175400	560388010	1883	1883	1883	1883	0
136	20240222	175300	560388010	1883	1883	1883	1883	0
137	20240222	175200	560388010	1883	1883	1883	1883	0
138	20240222	175100	560388010	1883	1883	1883	1883	0
139	20240222	175000	560388010	1883	1883	1883	1883	0
140	20240222	174900	560388010	1883	1883	1883	1883	0
141	20240222	174800	560388010	1883	1883	1883	1883	0
142	20240222	174700	560388010	1883	1883	1883	1883	0
143	20240222	174600	560388010	1883	1883	1883	1883	0
144	20240222	174500	560388010	1883	1883	1883	1883	0
145	20240222	174400	560388010	1883	1883	1883	1883	0
146	20240222	174300	560388010	1883	1883	1883	1883	0
147	20240222	174200	560388010	1883	1883	1883	1883	0
148	20240222	174100	560388010	1883	1883	1883	1883	0
149	20240222	174000	560388010	1883	1883	1883	1883	0
150	20240222	173900	560388010	1883	1883	1883	1883	0
151	20240222	173800	560388010	1883	1883	1883	1883	0
152	20240222	173700	560388010	1883	1883	1883	1883	9126
153	20240222	173600	560388010	1883	1883	1883	1883	0
154	20240222	173500	560388010	1883	1883	1883	1883	0
155	20240222	173400	560388010	1883	1883	1883	1883	0
156	20240222	173300	560388010	1883	1883	1883	1883	0
157	20240222	173200	560388010	1883	1883	1883	1883	0
158	20240222	173100	560388010	1883	1883	1883	1883	0
159	20240222	173000	560388010	1883	1883	1883	1883	0
160	20240222	172900	560388010	1883	1883	1883	1883	0
161	20240222	172800	560388010	1883	1883	1883	1883	0
162	20240222	172700	560388010	1883	1883	1883	1883	0
163	20240222	172600	560388010	1883	1883	1883	1883	0
164	20240222	172500	560388010	1883	1883	1883	1883	0
165	20240222	172400	560388010	1883	1883	1883	1883	0
166	20240222	172300	560388010	1883	1883	1883	1883	0
167	20240222	172200	560388010	1883	1883	1883	1883	0
168	20240222	172100	560388010	1883	1883	1883	1883	0
169	20240222	172000	560388010	1883	1883	1883	1883	0
170	20240222	171900	560388010	1883	1883	1883	1883	0
171	20240222	171800	560388010	1883	1883	1883	1883	0
172	20240222	171700	560388010	1883	1883	1883	1883	0
173	20240222	171600	560388010	1883	1883	1883	1883	0
174	20240222	171500	560388010	1883	1883	1883	1883	0
175	20240222	171400	560388010	1883	1883	1883	1883	0
176	20240222	171300	560388010	1883	1883	1883	1883	0
177	20240222	171200	560388010	1883	1883	1883	1883	0
178	20240222	171100	560388010	1883	1883	1883	1883	0
179	20240222	171000	560388010	1883	1883	1883	1883	0
180	20240222	170900	560388010	1883	1883	1883	1883	0
181	20240222	170800	560388010	1883	1883	1883	1883	0
182	20240222	170700	560388010	1883	1883	1883	1883	9126
183	20240222	170600	560388010	1883	1883	1883	1883	0
184	20240222	170500	560388010	1883	1883	1883	1883	0
185	20240222	170400	560388010	1883	1883	1883	1883	0
186	20240222	170300	560388010	1883	1883	1883	1883	0
187	20240222	170200	560388010	1883	1883	1883	1883	0
188	20240222	170100	560388010	1883	1883	1883	1883	0
189	20240222	170000	560388010	1883	1883	1883	1883	0
190	20240222	165900	560388010	1883	1883	1883	1883	0
191	20240222	165800	560388010	1883	1883	1883	1883	0
192	20240222	165700	560388010	1883	1883	1883	1883	0
193	20240222	165600	560388010	1883	1883	1883	1883	0
194	20240222	165500	560388010	1883	1883	1883	1883	0
195	20240222	165400	560388010	1883	1883	1883	1883	0
196	20240222	165300	560388010	1883	1883	1883	1883	0
197	20240222	165200	560388010	1883	1883	1883	1883	0
198	20240222	165100	560388010	1883	1883	1883	1883	0
199	20240222	165000	560388010	1883	1883	1883	1883	0
200	20240222	164900	560388010	1883	1883	1883	1883	0
201	20240222	164800	560388010	1883	1883	1883	1883	0
202	20240222	164700	560388010	1883	1883	1883	1883	0
203	20240222	164600	560388010	1883	1883	1883	1883	0
204	20240222	164500	560388010	1883	1883	1883	1883	0
205	20240222	164400	560388010	1883	1883	1883	1883	0
206	20240222	164300	560388010	1883	1883	1883	1883	0
207	20240222	164200	560388010	1883	1883	1883	1883	0
208	20240222	164100	560388010	1883	1883	1883	1883	0
209	20240222	164000	560388010	1883	1883	1883	1883	0
210	20240222	163900	560388010	1883	1883	1883	1883	0
211	20240222	163800	560388010	1883	1883	1883	1883	0
212	20240222	163700	560388010	1883	1883	1883	1883	9126
213	20240222	163600	560388010	1883	1883	1883	1883	0
214	20240222	163500	560388010	1883	1883	1883	1883	0
215	20240222	163400	560388010	1883	1883	1883	1883	0
216	20240222	163300	560388010	1883	1883	1883	1883	0
217	20240222	163200	560388010	1883	1883	1883	1883	0
218	20240222	163100	560388010	1883	1883	1883	1883	0
219	20240222	163000	560388010	1883	1883	1883	1883	0
220	20240222	162900	560388010	1883	1883	1883	1883	0
221	20240222	162800	560388010	1883	1883	1883	1883	0
222	20240222	162700	560388010	1883	1883	1883	1883	0
223	20240222	162600	560388010	1883	1883	1883	1883	0
224	20240222	162500	560388010	1883	1883	1883	1883	0
225	20240222	162400	560388010	1883	1883	1883	1883	0
226	20240222	162300	560388010	1883	1883	1883	1883	0
227	20240222	162200	560388010	1883	1883	1883	1883	0
228	20240222	162100	560388010	1883	1883	1883	1883	0
229	20240222	162000	560388010	1883	1883	1883	1883	0
230	20240222	161900	560388010	1883	1883	1883	1883	0
231	20240222	161800	560388010	1883	1883	1883	1883	0
232	20240222	161700	560388010	1883	1883	1883	1883	0
233	20240222	161600	560388010	1883	1883	1883	1883	0
234	20240222	161500	560388010	1883	1883	1883	1883	0
235	20240222	161400	560388010	1883	1883	1883	1883	0
236	20240222	161300	560388010	1883	1883	1883	1883	0
237	20240222	161200	560388010	1883	1883	1883	1883	0
238	20240222	161100	560388010	1883	1883	1883	1883	0
239	20240222	161000	560388010	1883	1883	1883	1883	0
240	20240222	160900	560388010	1883	1883	1883	1883	0
241	20240222	160800	560388010	1883	1883	1883	1883	0
242	20240222	160700	560388010	1883	1883	1883	1883	9126
243	20240222	160600	560388010	1883	1883	1883	1883	0
244	20240222	160500	560388010	1883	1883	1883	1883	0
245	20240222	160400	560388010	1883	1883	1883	1883	0
246	20240222	160300	560388010	1883	1883	1883	1883	0
247	20240222	160200	560388010	1883	1883	1883	1883	0
248	20240222	160100	560388010	1883	1883	1883	1883	0
249	20240222	160000	560388010	1883	1883	1883	1883	0
250	20240222	155900	560388010	1883	1883	1883	1883	0
251	20240222	155800	560388010	1883	1883	1883	1883	0
252	20240222	155700	560388010	1883	1883	1883	1883	0
253	20240222	155600	560388010	1883	1883	1883	1883	0
254	20240222	155500	560388010	1883	1883	1883	1883	0
255	20240222	155400	560388010	1883	1883	1883	1883	0
256	20240222	155300	560388010	1883	1883	1883	1883	0
257	20240222	155200	560388010	1883	1883	1883	1883	0
258	20240222	155100	560388010	1883	1883	1883	1883	0
259	20240222	155000	560388010	1883	1883	1883	1883	0
260	20240222	154900	560388010	1883	1883	1883	1883	0
261	20240222	154800	560388010	1883	1883	1883	1883	0
262	20240222	154700	560388010	1883	1883	1883	1883	0
263	20240222	154600	560388010	1883	1883	1883	1883	0
264	20240222	154500	560388010	1883	1883	1883	1883	0
265	20240222	154400	560388010	1883	1883	1883	1883	0
266	20240222	154300	560388010	1883	1883	1883	1883	0
267	20240222	154200	560388010	1883	1883	1883	1883	0
268	20240222	154100	560388010	1883	1883	1883	1883	0
269	20240222	154000	560388010	1883	1883	1883	1883	0
270	20240222	153900	560388010	1883	1883	1883	1883	0
271	20240222	153800	560388010	1883	1883	1883	1883	0
272	20240222	153700	560388010	1883	1883	1883	1883	9126
273	20240222	153600	560388010	1883	1883	1883	1883	0
274	20240222	153500	560388010	1883	1883	1883	1883	0
275	20240222	153400	560388010	1883	1883	1883	1883	0
276	20240222	153300	560388010	1883	1883	1883	1883	0
277	20240222	153200	560388010	1883	1883	1883	1883	0
278	20240222	153100	560388010	1883	1883	1883	1883	0
279	20240222	153000	560388010	1883	1883	1883	1883	9126
280	20240222	152900	543203752	1883	1883	1883	1883	0
281	20240222	152800	543203752	1883	1883	1883	1883	0
282	20240222	152700	543203752	1883	1883	1883	1883	0
283	20240222	152600	543203752	1883	1883	1883	1883	0
284	20240222	152500	543203752	1883	1883	1883	1883	0
285	20240222	152400	543203752	1883	1883	1883	1883	0
286	20240222	152300	543203752	1883	1883	1883	1883	0
287	20240222	152200	543203752	1883	1883	1883	1883	0
288	20240222	152100	543203752	1883	1883	1883	1883	0
289	20240222	152000	543203752	1883	1883	1883	1883	0
290	20240222	151900	543203752	1883	1882	1886	1882	3488
291	20240222	151800	536635207	1883	1883	1883	1883	1512
292	20240222	151700	533788111	1883	1883	1883	1883	11
293	20240222	151600	533767398	1883	1883	1883	1883	485
294	20240222	151500	532854143	1883	1880	1883	1880	322
295	20240222	151400	532248587	1881	1881	1881	1881	646
296	20240222	151300	531033461	1881	1880	1881	1880	3583
297	20240222	151200	524295858	1881	1880	1881	1880	1961
298	20240222	151100	520609006	1881	1881	1881	1880	1858
299	20240222	151000	517115630	1881	1881	1881	1880	453
300	20240222	150900	516263587	1883	1882	1883	1881	1357
301	20240222	150800	513710568	1882	1883	1883	1882	8
302	20240222	150700	513695508	1883	1883	1883	1883	0
303	20240222	150600	513695508	1883	1883	1883	1883	0
304	20240222	150500	513695508	1883	1882	1883	1882	3671
305	20240222	150400	506786652	1883	1883	1883	1883	177
306	20240222	150300	506453361	1885	1885	1885	1885	100
307	20240222	150200	506264861	1885	1885	1885	1885	0
308	20240222	150100	506264861	1885	1883	1885	1883	152
309	20240222	150000	505978585	1885	1885	1885	1885	2
310	20240222	145900	505974815	1882	1882	1882	1882	0
311	20240222	145800	505974815	1882	1885	1885	1882	500
312	20240222	145700	505033505	1886	1886	1886	1886	738
313	20240222	145600	503641637	1886	1886	1886	1886	64
314	20240222	145500	503520933	1886	1886	1886	1886	0
315	20240222	145400	503520933	1886	1886	1886	1886	0
316	20240222	145300	503520933	1886	1886	1886	1886	1
317	20240222	145200	503519047	1880	1881	1881	1880	14527
318	20240222	145100	476207877	1881	1885	1885	1880	13332
319	20240222	145000	451142548	1885	1886	1886	1885	2
320	20240222	144900	451138777	1886	1882	1886	1882	847
321	20240222	144800	449543857	1881	1881	1881	1881	0
322	20240222	144700	449543857	1881	1881	1881	1881	468
323	20240222	144600	448663549	1881	1882	1882	1881	1580
324	20240222	144500	445691506	1883	1883	1883	1883	30
325	20240222	144400	445635016	1880	1880	1880	1880	0
326	20240222	144300	445635016	1880	1881	1883	1880	1144
327	20240222	144200	443484027	1880	1880	1880	1880	0
328	20240222	144100	443484027	1880	1881	1883	1879	6191
329	20240222	144000	431846828	1881	1883	1886	1880	31526
330	20240222	143900	372548371	1883	1884	1884	1883	20154
331	20240222	143800	334594445	1885	1886	1886	1885	140
332	20240222	143700	334330544	1886	1886	1886	1886	0
333	20240222	143600	334330544	1886	1886	1886	1886	0
334	20240222	143500	334330544	1886	1886	1886	1886	0
335	20240222	143400	334330544	1886	1885	1886	1884	1001
336	20240222	143300	332444567	1884	1885	1887	1884	2033
337	20240222	143200	328614059	1884	1887	1887	1884	2471
338	20240222	143100	323955446	1887	1887	1887	1887	4
339	20240222	143000	323947898	1887	1887	1887	1887	0
340	20240222	142900	323947898	1887	1887	1887	1887	15
341	20240222	142800	323919593	1887	1887	1887	1887	18
342	20240222	142700	323885627	1887	1887	1887	1887	4
343	20240222	142600	323878079	1887	1887	1887	1887	0
344	20240222	142500	323878079	1887	1887	1887	1887	27
345	20240222	142400	323827130	1887	1886	1887	1886	11
346	20240222	142300	323806383	1885	1886	1888	1885	905
347	20240222	142200	322100214	1889	1889	1889	1889	0
348	20240222	142100	322100214	1889	1889	1889	1889	21
349	20240222	142000	322060545	1884	1886	1886	1884	9530
350	20240222	141900	304100502	1889	1889	1889	1889	0
351	20240222	141800	304100502	1889	1886	1889	1885	108
352	20240222	141700	303896846	1886	1886	1886	1886	0
353	20240222	141600	303896846	1886	1888	1888	1886	3089
354	20240222	141500	298064816	1888	1888	1888	1888	0
355	20240222	141400	298064816	1888	1888	1888	1888	0
356	20240222	141300	298064816	1888	1886	1888	1885	1644
357	20240222	141200	294965380	1886	1886	1886	1886	471
358	20240222	141100	294077074	1889	1889	1889	1889	3
359	20240222	141000	294071407	1885	1885	1885	1885	1926
360	20240222	140900	290440897	1885	1887	1889	1885	2057
361	20240222	140800	286561949	1886	1886	1886	1886	10
362	20240222	140700	286543089	1886	1888	1889	1886	5148
363	20240222	140600	276823599	1888	1886	1888	1886	152
364	20240222	140500	276536883	1888	1888	1888	1888	0
365	20240222	140400	276536883	1888	1886	1888	1886	313
366	20240222	140300	275946547	1887	1887	1887	1887	49
367	20240222	140200	275854084	1887	1886	1887	1886	1804
368	20240222	140100	272451723	1888	1888	1888	1888	55
369	20240222	140000	272347883	1888	1888	1888	1888	0
370	20240222	135900	272347883	1888	1888	1888	1888	0
371	20240222	135800	272347883	1888	1888	1888	1888	0
372	20240222	135700	272347883	1888	1888	1888	1888	0
373	20240222	135600	272347883	1888	1888	1888	1888	8
374	20240222	135500	272332779	1888	1888	1888	1888	27
375	20240222	135400	272281803	1888	1888	1888	1888	105
376	20240222	135300	272083563	1888	1888	1888	1888	26
377	20240222	135200	272034475	1888	1886	1888	1886	1753
378	20240222	135100	268727244	1887	1887	1888	1886	6383
379	20240222	135000	256687939	1887	1887	1887	1887	426
380	20240222	134900	255884077	1889	1889	1889	1889	0
381	20240222	134800	255884077	1889	1889	1889	1889	0
382	20240222	134700	255884077	1889	1889	1889	1889	0
383	20240222	134600	255884077	1889	1889	1889	1889	0
384	20240222	134500	255884077	1889	1889	1889	1889	0
385	20240222	134400	255884077	1889	1889	1889	1889	0
386	20240222	134300	255884077	1889	1889	1889	1889	0
387	20240222	134200	255884077	1889	1889	1889	1889	0
388	20240222	134100	255884077	1889	1889	1889	1889	2
389	20240222	134000	255880299	1889	1889	1889	1889	0
390	20240222	133900	255880299	1889	1889	1889	1889	40
391	20240222	133800	255804739	1886	1887	1887	1886	1521
392	20240222	133700	252935928	1887	1888	1889	1886	4842
393	20240222	133600	243798554	1887	1888	1889	1887	1453
394	20240222	133500	241055299	1889	1889	1889	1889	457
395	20240222	133400	240192026	1889	1889	1889	1889	0
396	20240222	133300	240192026	1889	1889	1889	1889	161
397	20240222	133200	239887897	1889	1890	1890	1889	144
398	20240222	133100	239615754	1890	1890	1890	1890	0
399	20240222	133000	239615754	1890	1890	1890	1890	0
400	20240222	132900	239615754	1890	1891	1891	1890	23
401	20240222	132800	239572279	1894	1894	1894	1894	0
402	20240222	132700	239572279	1894	1894	1894	1894	6
403	20240222	132600	239560915	1894	1894	1894	1894	100
404	20240222	132500	239371515	1889	1889	1889	1889	0
405	20240222	132400	239371515	1889	1889	1889	1889	0
406	20240222	132300	239371515	1889	1890	1890	1888	303
407	20240222	132200	238799273	1890	1894	1894	1890	201
408	20240222	132100	238418883	1894	1894	1894	1894	99
409	20240222	132000	238231377	1894	1894	1894	1894	0
410	20240222	131900	238231377	1894	1894	1894	1894	0
411	20240222	131800	238231377	1894	1894	1895	1894	5
412	20240222	131700	238221904	1895	1888	1895	1888	210
413	20240222	131600	237825354	1888	1888	1888	1888	200
414	20240222	131500	237447754	1888	1895	1895	1888	201
415	20240222	131400	237068259	1888	1888	1895	1888	61
416	20240222	131300	236953084	1888	1889	1889	1887	941
417	20240222	131200	235176445	1890	1890	1890	1889	93
418	20240222	131100	235000693	1895	1891	1895	1891	873
419	20240222	131000	233349426	1895	1895	1895	1895	0
420	20240222	130900	233349426	1895	1895	1895	1895	0
421	20240222	130800	233349426	1895	1895	1895	1895	1
422	20240222	130700	233347531	1888	1888	1888	1888	0
423	20240222	130600	233347531	1888	1888	1888	1888	0
424	20240222	130500	233347531	1888	1890	1890	1888	125
425	20240222	130400	233111501	1888	1888	1888	1888	0
426	20240222	130300	233111501	1888	1888	1888	1888	0
427	20240222	130200	233111501	1888	1888	1888	1888	79
428	20240222	130100	232962349	1887	1887	1887	1887	0
429	20240222	130000	232962349	1887	1888	1888	1887	3309
430	20240222	125900	226715690	1895	1891	1895	1888	21823
431	20240222	125800	185488605	1891	1891	1891	1891	0
432	20240222	125700	185488605	1891	1891	1891	1891	0
433	20240222	125600	185488605	1891	1891	1891	1891	0
434	20240222	125500	185488605	1891	1891	1891	1891	63
435	20240222	125400	185369472	1895	1895	1895	1895	0
436	20240222	125300	185369472	1895	1895	1895	1895	1
437	20240222	125200	185367577	1895	1895	1895	1895	105
438	20240222	125100	185168602	1895	1895	1895	1895	0
439	20240222	125000	185168602	1895	1895	1895	1895	0
440	20240222	124900	185168602	1895	1895	1895	1895	0
441	20240222	124800	185168602	1895	1895	1895	1895	1
442	20240222	124700	185166707	1891	1891	1891	1891	631
443	20240222	124600	183973486	1895	1895	1895	1891	1041
444	20240222	124500	182000847	1892	1893	1893	1892	1022
445	20240222	124400	180066203	1893	1893	1893	1893	0
446	20240222	124300	180066203	1893	1893	1893	1893	1
447	20240222	124200	180064310	1892	1892	1892	1892	13
448	20240222	124100	180039714	1890	1890	1890	1890	0
449	20240222	124000	180039714	1890	1891	1891	1890	100
450	20240222	123900	179850704	1891	1891	1891	1891	0
451	20240222	123800	179850704	1891	1891	1891	1891	10
452	20240222	123700	179831794	1895	1891	1895	1890	2944
453	20240222	123600	174266112	1895	1895	1895	1895	1
454	20240222	123500	174264217	1891	1891	1891	1891	0
455	20240222	123400	174264217	1891	1891	1891	1891	0
456	20240222	123300	174264217	1891	1891	1891	1891	1
457	20240222	123200	174262326	1895	1895	1895	1895	145
458	20240222	123100	173987551	1895	1895	1895	1895	400
459	20240222	123000	173229551	1895	1895	1895	1895	1
460	20240222	122900	173227656	1895	1895	1895	1895	0
461	20240222	122800	173227656	1895	1892	1895	1892	206
462	20240222	122700	172837289	1895	1895	1895	1895	0
463	20240222	122600	172837289	1895	1892	1895	1892	135
464	20240222	122500	172581863	1891	1891	1891	1891	716
465	20240222	122400	171227907	1892	1892	1892	1892	13
466	20240222	122300	171203311	1891	1891	1891	1891	70
467	20240222	122200	171070941	1893	1893	1893	1893	0
468	20240222	122100	171070941	1893	1893	1893	1893	0
469	20240222	122000	171070941	1893	1893	1893	1893	130
470	20240222	121900	170824851	1892	1891	1892	1891	36
471	20240222	121800	170756756	1892	1892	1892	1892	0
472	20240222	121700	170756756	1892	1892	1892	1892	833
473	20240222	121600	169180720	1892	1892	1892	1892	167
474	20240222	121500	168864756	1891	1891	1891	1891	1
475	20240222	121400	168862865	1890	1890	1890	1890	166
476	20240222	121300	168549125	1890	1890	1890	1890	14
477	20240222	121200	168522665	1890	1890	1890	1890	705
478	20240222	121100	167190215	1890	1890	1890	1890	0
479	20240222	121000	167190215	1890	1892	1892	1890	2724
480	20240222	120900	162040678	1892	1892	1892	1892	0
481	20240222	120800	162040678	1892	1892	1892	1892	0
482	20240222	120700	162040678	1892	1892	1892	1892	17
483	20240222	120600	162008514	1893	1893	1893	1893	0
484	20240222	120500	162008514	1893	1893	1893	1893	0
485	20240222	120400	162008514	1893	1893	1893	1893	0
486	20240222	120300	162008514	1893	1893	1893	1893	0
487	20240222	120200	162008514	1893	1893	1893	1893	1
488	20240222	120100	162006621	1893	1893	1893	1893	5
489	20240222	120000	161997156	1891	1891	1891	1891	60
490	20240222	115900	161883696	1891	1891	1891	1891	0
491	20240222	115800	161883696	1891	1895	1895	1891	101
492	20240222	115700	161692701	1891	1891	1891	1891	0
493	20240222	115600	161692701	1891	1891	1891	1891	0
494	20240222	115500	161692701	1891	1890	1891	1890	85
495	20240222	115400	161532041	1890	1890	1890	1890	0
496	20240222	115300	161532041	1890	1891	1891	1890	2138
497	20240222	115200	157491154	1891	1891	1891	1891	0
498	20240222	115100	157491154	1891	1891	1891	1891	0
499	20240222	115000	157491154	1891	1891	1891	1891	0
500	20240222	114900	157491154	1891	1891	1891	1891	0
501	20240222	114800	157491154	1891	1891	1891	1891	0
502	20240222	114700	157491154	1891	1891	1891	1891	202
503	20240222	114600	157109172	1891	1891	1891	1891	0
504	20240222	114500	157109172	1891	1891	1891	1891	0
505	20240222	114400	157109172	1891	1891	1891	1891	0
506	20240222	114300	157109172	1891	1891	1891	1891	0
507	20240222	114200	157109172	1891	1891	1891	1891	0
508	20240222	114100	157109172	1891	1891	1891	1891	436
509	20240222	114000	156284696	1891	1891	1891	1891	314
510	20240222	113900	155690922	1891	1891	1891	1891	0
511	20240222	113800	155690922	1891	1891	1891	1891	89
512	20240222	113700	155522623	1891	1891	1891	1891	0
513	20240222	113600	155522623	1891	1891	1891	1891	11
514	20240222	113500	155501822	1891	1891	1891	1891	0
515	20240222	113400	155501822	1891	1891	1891	1891	52
516	20240222	113300	155403490	1891	1891	1891	1891	0
517	20240222	113200	155403490	1891	1891	1891	1891	0
518	20240222	113100	155403490	1891	1891	1891	1891	227
519	20240222	113000	154974233	1896	1896	1896	1896	0
520	20240222	112900	154974233	1896	1896	1896	1896	1
521	20240222	112800	154972337	1891	1891	1891	1891	0
522	20240222	112700	154972337	1891	1891	1891	1891	0
523	20240222	112600	154972337	1891	1891	1891	1891	0
524	20240222	112500	154972337	1891	1891	1891	1891	0
525	20240222	112400	154972337	1891	1891	1891	1891	56
526	20240222	112300	154866441	1891	1891	1891	1891	704
527	20240222	112200	153535177	1890	1891	1891	1890	936
528	20240222	112100	151766037	1900	1900	1900	1900	0
529	20240222	112000	151766037	1900	1900	1900	1900	0
530	20240222	111900	151766037	1900	1900	1900	1900	0
531	20240222	111800	151766037	1900	1900	1900	1900	1
532	20240222	111700	151764137	1900	1900	1900	1900	100
533	20240222	111600	151574137	1890	1890	1890	1890	0
534	20240222	111500	151574137	1890	1890	1890	1890	59
535	20240222	111400	151462627	1900	1900	1900	1900	0
536	20240222	111300	151462627	1900	1900	1900	1900	0
537	20240222	111200	151462627	1900	1900	1900	1900	0
538	20240222	111100	151462627	1900	1900	1900	1900	4
539	20240222	111000	151455027	1900	1900	1900	1900	0
540	20240222	110900	151455027	1900	1900	1900	1900	2
541	20240222	110800	151451227	1900	1900	1900	1900	0
542	20240222	110700	151451227	1900	1893	1900	1889	5242
543	20240222	110600	141542095	1900	1900	1900	1900	0
544	20240222	110500	141542095	1900	1900	1900	1900	769
545	20240222	110400	140080995	1900	1900	1900	1900	6
546	20240222	110300	140069595	1900	1900	1900	1900	0
547	20240222	110200	140069595	1900	1900	1900	1900	23
548	20240222	110100	140025895	1890	1890	1890	1890	0
549	20240222	110000	140025895	1890	1892	1892	1890	2980
550	20240222	105900	134390363	1892	1899	1899	1892	7586
551	20240222	105800	119984990	1899	1892	1899	1892	501
552	20240222	105700	119037091	1891	1891	1891	1891	0
553	20240222	105600	119037091	1891	1891	1891	1891	0
554	20240222	105500	119037091	1891	1892	1892	1891	139
555	20240222	105400	118774191	1892	1892	1892	1892	0
556	20240222	105300	118774191	1892	1892	1892	1892	0
557	20240222	105200	118774191	1892	1892	1892	1892	0
558	20240222	105100	118774191	1892	1892	1892	1892	2
559	20240222	105000	118770407	1892	1892	1892	1892	0
560	20240222	104900	118770407	1892	1892	1892	1892	50
561	20240222	104800	118675807	1892	1892	1892	1892	50
562	20240222	104700	118581207	1892	1901	1901	1892	301
563	20240222	104600	118011706	1892	1892	1892	1892	0
564	20240222	104500	118011706	1892	1901	1901	1892	653
565	20240222	104400	116775765	1902	1902	1902	1902	0
566	20240222	104300	116775765	1902	1902	1902	1902	0
567	20240222	104200	116775765	1902	1902	1902	1902	0
568	20240222	104100	116775765	1902	1902	1902	1902	212
569	20240222	104000	116372541	1898	1898	1898	1898	86
570	20240222	103900	116209313	1902	1902	1902	1902	0
571	20240222	103800	116209313	1902	1902	1902	1902	0
572	20240222	103700	116209313	1902	1902	1902	1902	0
573	20240222	103600	116209313	1902	1902	1902	1902	0
574	20240222	103500	116209313	1902	1902	1902	1902	0
575	20240222	103400	116209313	1902	1902	1902	1902	0
576	20240222	103300	116209313	1902	1902	1902	1902	2
577	20240222	103200	116205509	1902	1901	1902	1901	4
578	20240222	103100	116197904	1902	1902	1902	1902	1
579	20240222	103000	116196002	1902	1902	1902	1902	0
580	20240222	102900	116196002	1902	1902	1902	1902	10
581	20240222	102800	116176982	1902	1902	1902	1902	0
582	20240222	102700	116176982	1902	1902	1902	1902	50
583	20240222	102600	116081882	1902	1902	1902	1902	9
584	20240222	102500	116064764	1902	1902	1902	1902	10
585	20240222	102400	116045744	1902	1893	1902	1891	2676
586	20240222	102300	110981546	1903	1903	1903	1903	0
587	20240222	102200	110981546	1903	1903	1903	1903	500
588	20240222	102100	110030046	1908	1908	1908	1908	0
589	20240222	102000	110030046	1908	1908	1908	1908	0
590	20240222	101900	110030046	1908	1908	1908	1908	0
591	20240222	101800	110030046	1908	1908	1908	1908	8
592	20240222	101700	110014782	1891	1891	1891	1891	0
593	20240222	101600	110014782	1891	1899	1909	1891	1002
594	20240222	101500	108119244	1896	1895	1896	1895	1266
595	20240222	101400	105719919	1894	1894	1894	1894	420
596	20240222	101300	104924439	1892	1892	1892	1892	0
597	20240222	101200	104924439	1892	1894	1894	1892	5048
598	20240222	101100	95363622	1894	1894	1894	1894	0
599	20240222	101000	95363622	1894	1894	1894	1894	5
600	20240222	100900	95354152	1894	1894	1894	1894	0
601	20240222	100800	95354152	1894	1894	1894	1894	0
602	20240222	100700	95354152	1894	1894	1894	1894	0
603	20240222	100600	95354152	1894	1894	1894	1894	40
604	20240222	100500	95278392	1894	1894	1894	1894	2
605	20240222	100400	95274604	1894	1893	1894	1893	200
606	20240222	100300	94895814	1894	1894	1894	1894	70
607	20240222	100200	94763234	1894	1894	1894	1894	1
608	20240222	100100	94761340	1893	1893	1893	1893	0
609	20240222	100000	94761340	1893	1893	1893	1893	743
610	20240222	095900	93354841	1889	1889	1889	1889	0
611	20240222	095800	93354841	1889	1889	1889	1889	528
612	20240222	095700	92357449	1888	1888	1888	1888	24
613	20240222	095600	92312137	1888	1888	1888	1888	278
614	20240222	095500	91787273	1888	1888	1888	1888	0
615	20240222	095400	91787273	1888	1888	1888	1888	0
616	20240222	095300	91787273	1888	1888	1888	1888	0
617	20240222	095200	91787273	1888	1888	1888	1888	124
618	20240222	095100	91553161	1888	1890	1890	1888	2624
619	20240222	095000	86597553	1890	1890	1890	1890	0
620	20240222	094900	86597553	1890	1890	1890	1890	0
621	20240222	094800	86597553	1890	1890	1890	1890	10
622	20240222	094700	86578653	1890	1890	1890	1890	0
623	20240222	094600	86578653	1890	1890	1890	1890	33
624	20240222	094500	86516283	1893	1893	1893	1893	6
625	20240222	094400	86504925	1893	1893	1893	1893	0
626	20240222	094300	86504925	1893	1893	1893	1893	14
627	20240222	094200	86478423	1888	1888	1888	1888	0
628	20240222	094100	86478423	1888	1888	1888	1888	72
629	20240222	094000	86342487	1893	1893	1893	1893	18
630	20240222	093900	86308413	1893	1893	1893	1893	26
631	20240222	093800	86259195	1893	1893	1893	1893	26
632	20240222	093700	86209977	1894	1894	1894	1894	3
633	20240222	093600	86204295	1890	1888	1890	1888	1084
634	20240222	093500	84156886	1888	1888	1888	1888	211
635	20240222	093400	83758518	1888	1888	1888	1888	10
636	20240222	093300	83739638	1887	1890	1890	1887	843
637	20240222	093200	82148120	1890	1889	1890	1888	1417
638	20240222	093100	79471413	1889	1890	1890	1889	1160
639	20240222	093000	77279944	1890	1890	1891	1890	9
640	20240222	092900	77262929	1889	1889	1889	1889	100
641	20240222	092800	77074029	1888	1888	1889	1888	779
642	20240222	092700	75603270	1888	1889	1889	1888	203
643	20240222	092600	75219818	1888	1890	1891	1888	218
644	20240222	092500	74808104	1891	1891	1891	1888	9665
645	20240222	092400	56540627	1891	1892	1892	1891	1514
646	20240222	092300	53676320	1892	1895	1895	1891	117
647	20240222	092200	53454891	1895	1893	1895	1892	2199
648	20240222	092100	49293178	1893	1893	1893	1893	87
649	20240222	092000	49128487	1893	1893	1895	1893	668
650	20240222	091900	47863563	1893	1892	1893	1892	194
651	20240222	091800	47496439	1892	1894	1894	1892	2157
652	20240222	091700	43413192	1893	1895	1895	1893	774
653	20240222	091600	41947923	1895	1898	1898	1893	7250
654	20240222	091500	28204954	1899	1902	1902	1899	2843
655	20240222	091400	22804394	1903	1901	1904	1901	4
656	20240222	091300	22796783	1911	1911	1911	1900	364
657	20240222	091200	22104500	1900	1900	1900	1900	159
658	20240222	091100	21802400	1900	1911	1911	1900	261
659	20240222	091000	21306489	1900	1900	1900	1900	179
660	20240222	090900	20966389	1911	1911	1911	1899	100
661	20240222	090800	20776453	1911	1911	1911	1899	195
662	20240222	090700	20406124	1898	1898	1911	1898	86
663	20240222	090600	20242858	1911	1900	1911	1897	287
664	20240222	090500	19697214	1900	1905	1905	1900	401
665	20240222	090400	18933739	1905	1897	1905	1897	295
666	20240222	090300	18373812	1898	1903	1913	1898	8099
667	20240222	090200	2977886	1913	1902	1913	1902	293
668	20240222	090100	2420285	1913	1913	1913	1902	635
669	20240222	090000	1212075	1902	1903	1906	1902	637