KissMeData/037400/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191900	128379739	1824	1824	1824	1824	2278
3	20240223	191800	128379739	1824	1824	1824	1824	0
4	20240223	191700	128379739	1824	1824	1824	1824	0
5	20240223	191600	128379739	1824	1824	1824	1824	0
6	20240223	191500	128379739	1824	1824	1824	1824	0
7	20240223	191400	128379739	1824	1824	1824	1824	0
8	20240223	191300	128379739	1824	1824	1824	1824	0
9	20240223	191200	128379739	1824	1824	1824	1824	0
10	20240223	191100	128379739	1824	1824	1824	1824	0
11	20240223	191000	128379739	1824	1824	1824	1824	0
12	20240223	190900	128379739	1824	1824	1824	1824	0
13	20240223	190800	128379739	1824	1824	1824	1824	0
14	20240223	190700	128379739	1824	1824	1824	1824	0
15	20240223	190600	128379739	1824	1824	1824	1824	0
16	20240223	190500	128379739	1824	1824	1824	1824	0
17	20240223	190400	128379739	1824	1824	1824	1824	0
18	20240223	190300	128379739	1824	1824	1824	1824	0
19	20240223	190200	128379739	1824	1824	1824	1824	0
20	20240223	190100	128379739	1824	1824	1824	1824	0
21	20240223	190000	128379739	1824	1824	1824	1824	0
22	20240223	185900	128379739	1824	1824	1824	1824	0
23	20240223	185800	128379739	1824	1824	1824	1824	0
24	20240223	185700	128379739	1824	1824	1824	1824	0
25	20240223	185600	128379739	1824	1824	1824	1824	0
26	20240223	185500	128379739	1824	1824	1824	1824	0
27	20240223	185400	128379739	1824	1824	1824	1824	0
28	20240223	185300	128379739	1824	1824	1824	1824	0
29	20240223	185200	128379739	1824	1824	1824	1824	0
30	20240223	185100	128379739	1824	1824	1824	1824	0
31	20240223	185000	128379739	1824	1824	1824	1824	0
32	20240223	184900	128379739	1824	1824	1824	1824	2278
33	20240223	184800	128379739	1824	1824	1824	1824	0
34	20240223	184700	128379739	1824	1824	1824	1824	0
35	20240223	184600	128379739	1824	1824	1824	1824	0
36	20240223	184500	128379739	1824	1824	1824	1824	0
37	20240223	184400	128379739	1824	1824	1824	1824	0
38	20240223	184300	128379739	1824	1824	1824	1824	0
39	20240223	184200	128379739	1824	1824	1824	1824	0
40	20240223	184100	128379739	1824	1824	1824	1824	0
41	20240223	184000	128379739	1824	1824	1824	1824	0
42	20240223	183900	128379739	1824	1824	1824	1824	0
43	20240223	183800	128379739	1824	1824	1824	1824	0
44	20240223	183700	128379739	1824	1824	1824	1824	0
45	20240223	183600	128379739	1824	1824	1824	1824	0
46	20240223	183500	128379739	1824	1824	1824	1824	0
47	20240223	183400	128379739	1824	1824	1824	1824	0
48	20240223	183300	128379739	1824	1824	1824	1824	0
49	20240223	183200	128379739	1824	1824	1824	1824	0
50	20240223	183100	128379739	1824	1824	1824	1824	0
51	20240223	183000	128379739	1824	1824	1824	1824	0
52	20240223	182900	128379739	1824	1824	1824	1824	0
53	20240223	182800	128379739	1824	1824	1824	1824	0
54	20240223	182700	128379739	1824	1824	1824	1824	0
55	20240223	182600	128379739	1824	1824	1824	1824	0
56	20240223	182500	128379739	1824	1824	1824	1824	0
57	20240223	182400	128379739	1824	1824	1824	1824	0
58	20240223	182300	128379739	1824	1824	1824	1824	0
59	20240223	182200	128379739	1824	1824	1824	1824	0
60	20240223	182100	128379739	1824	1824	1824	1824	0
61	20240223	182000	128379739	1824	1824	1824	1824	0
62	20240223	181900	128379739	1824	1824	1824	1824	2278
63	20240223	181800	128379739	1824	1824	1824	1824	0
64	20240223	181700	128379739	1824	1824	1824	1824	0
65	20240223	181600	128379739	1824	1824	1824	1824	0
66	20240223	181500	128379739	1824	1824	1824	1824	0
67	20240223	181400	128379739	1824	1824	1824	1824	0
68	20240223	181300	128379739	1824	1824	1824	1824	0
69	20240223	181200	128379739	1824	1824	1824	1824	0
70	20240223	181100	128379739	1824	1824	1824	1824	0
71	20240223	181000	128379739	1824	1824	1824	1824	0
72	20240223	180900	128379739	1824	1824	1824	1824	0
73	20240223	180800	128379739	1824	1824	1824	1824	0
74	20240223	180700	128379739	1824	1824	1824	1824	0
75	20240223	180600	128379739	1824	1824	1824	1824	0
76	20240223	180500	128379739	1824	1824	1824	1824	0
77	20240223	180400	128379739	1824	1824	1824	1824	0
78	20240223	180300	128379739	1824	1824	1824	1824	0
79	20240223	180200	128379739	1824	1824	1824	1824	0
80	20240223	180100	128379739	1824	1824	1824	1824	0
81	20240223	180000	128379739	1824	1824	1824	1824	0
82	20240223	175900	128379739	1824	1824	1824	1824	0
83	20240223	175800	128379739	1824	1824	1824	1824	0
84	20240223	175700	128379739	1824	1824	1824	1824	0
85	20240223	175600	128379739	1824	1824	1824	1824	0
86	20240223	175500	128379739	1824	1824	1824	1824	0
87	20240223	175400	128379739	1824	1824	1824	1824	0
88	20240223	175300	128379739	1824	1824	1824	1824	0
89	20240223	175200	128379739	1824	1824	1824	1824	0
90	20240223	175100	128379739	1824	1824	1824	1824	0
91	20240223	175000	128379739	1824	1824	1824	1824	0
92	20240223	174900	128379739	1824	1824	1824	1824	2278
93	20240223	174800	128379739	1824	1824	1824	1824	0
94	20240223	174700	128379739	1824	1824	1824	1824	0
95	20240223	174600	128379739	1824	1824	1824	1824	0
96	20240223	174500	128379739	1824	1824	1824	1824	0
97	20240223	174400	128379739	1824	1824	1824	1824	0
98	20240223	174300	128379739	1824	1824	1824	1824	0
99	20240223	174200	128379739	1824	1824	1824	1824	0
100	20240223	174100	128379739	1824	1824	1824	1824	0
101	20240223	174000	128379739	1824	1824	1824	1824	0
102	20240223	173900	128379739	1824	1824	1824	1824	0
103	20240223	173800	128379739	1824	1824	1824	1824	0
104	20240223	173700	128379739	1824	1824	1824	1824	0
105	20240223	173600	128379739	1824	1824	1824	1824	0
106	20240223	173500	128379739	1824	1824	1824	1824	0
107	20240223	173400	128379739	1824	1824	1824	1824	0
108	20240223	173300	128379739	1824	1824	1824	1824	0
109	20240223	173200	128379739	1824	1824	1824	1824	0
110	20240223	173100	128379739	1824	1824	1824	1824	0
111	20240223	173000	128379739	1824	1824	1824	1824	0
112	20240223	172900	128379739	1824	1824	1824	1824	0
113	20240223	172800	128379739	1824	1824	1824	1824	0
114	20240223	172700	128379739	1824	1824	1824	1824	0
115	20240223	172600	128379739	1824	1824	1824	1824	0
116	20240223	172500	128379739	1824	1824	1824	1824	0
117	20240223	172400	128379739	1824	1824	1824	1824	0
118	20240223	172300	128379739	1824	1824	1824	1824	0
119	20240223	172200	128379739	1824	1824	1824	1824	0
120	20240223	172100	128379739	1824	1824	1824	1824	0
121	20240223	172000	128379739	1824	1824	1824	1824	0
122	20240223	171900	128379739	1824	1824	1824	1824	2278
123	20240223	171800	128379739	1824	1824	1824	1824	0
124	20240223	171700	128379739	1824	1824	1824	1824	0
125	20240223	171600	128379739	1824	1824	1824	1824	0
126	20240223	171500	128379739	1824	1824	1824	1824	0
127	20240223	171400	128379739	1824	1824	1824	1824	0
128	20240223	171300	128379739	1824	1824	1824	1824	0
129	20240223	171200	128379739	1824	1824	1824	1824	0
130	20240223	171100	128379739	1824	1824	1824	1824	0
131	20240223	171000	128379739	1824	1824	1824	1824	0
132	20240223	170900	128379739	1824	1824	1824	1824	0
133	20240223	170800	128379739	1824	1824	1824	1824	0
134	20240223	170700	128379739	1824	1824	1824	1824	0
135	20240223	170600	128379739	1824	1824	1824	1824	0
136	20240223	170500	128379739	1824	1824	1824	1824	0
137	20240223	170400	128379739	1824	1824	1824	1824	0
138	20240223	170300	128379739	1824	1824	1824	1824	0
139	20240223	170200	128379739	1824	1824	1824	1824	0
140	20240223	170100	128379739	1824	1824	1824	1824	0
141	20240223	170000	128379739	1824	1824	1824	1824	0
142	20240223	165900	128379739	1824	1824	1824	1824	0
143	20240223	165800	128379739	1824	1824	1824	1824	0
144	20240223	165700	128379739	1824	1824	1824	1824	0
145	20240223	165600	128379739	1824	1824	1824	1824	0
146	20240223	165500	128379739	1824	1824	1824	1824	0
147	20240223	165400	128379739	1824	1824	1824	1824	0
148	20240223	165300	128379739	1824	1824	1824	1824	0
149	20240223	165200	128379739	1824	1824	1824	1824	0
150	20240223	165100	128379739	1824	1824	1824	1824	0
151	20240223	165000	128379739	1824	1824	1824	1824	0
152	20240223	164900	128379739	1824	1824	1824	1824	2278
153	20240223	164800	128379739	1824	1824	1824	1824	0
154	20240223	164700	128379739	1824	1824	1824	1824	0
155	20240223	164600	128379739	1824	1824	1824	1824	0
156	20240223	164500	128379739	1824	1824	1824	1824	0
157	20240223	164400	128379739	1824	1824	1824	1824	0
158	20240223	164300	128379739	1824	1824	1824	1824	0
159	20240223	164200	128379739	1824	1824	1824	1824	0
160	20240223	164100	128379739	1824	1824	1824	1824	0
161	20240223	164000	128379739	1824	1824	1824	1824	0
162	20240223	163900	128379739	1824	1824	1824	1824	0
163	20240223	163800	128379739	1824	1824	1824	1824	0
164	20240223	163700	128379739	1824	1824	1824	1824	0
165	20240223	163600	128379739	1824	1824	1824	1824	0
166	20240223	163500	128379739	1824	1824	1824	1824	0
167	20240223	163400	128379739	1824	1824	1824	1824	0
168	20240223	163300	128379739	1824	1824	1824	1824	0
169	20240223	163200	128379739	1824	1824	1824	1824	0
170	20240223	163100	128379739	1824	1824	1824	1824	0
171	20240223	163000	128379739	1824	1824	1824	1824	0
172	20240223	162900	128379739	1824	1824	1824	1824	0
173	20240223	162800	128379739	1824	1824	1824	1824	0
174	20240223	162700	128379739	1824	1824	1824	1824	0
175	20240223	162600	128379739	1824	1824	1824	1824	0
176	20240223	162500	128379739	1824	1824	1824	1824	0
177	20240223	162400	128379739	1824	1824	1824	1824	0
178	20240223	162300	128379739	1824	1824	1824	1824	0
179	20240223	162200	128379739	1824	1824	1824	1824	0
180	20240223	162100	128379739	1824	1824	1824	1824	0
181	20240223	162000	128379739	1824	1824	1824	1824	0
182	20240223	161900	128379739	1824	1824	1824	1824	2278
183	20240223	161800	128379739	1824	1824	1824	1824	0
184	20240223	161700	128379739	1824	1824	1824	1824	0
185	20240223	161600	128379739	1824	1824	1824	1824	0
186	20240223	161500	128379739	1824	1824	1824	1824	0
187	20240223	161400	128379739	1824	1824	1824	1824	0
188	20240223	161300	128379739	1824	1824	1824	1824	0
189	20240223	161200	128379739	1824	1824	1824	1824	0
190	20240223	161100	128379739	1824	1824	1824	1824	0
191	20240223	161000	128379739	1824	1824	1824	1824	0
192	20240223	160900	128379739	1824	1824	1824	1824	0
193	20240223	160800	128379739	1824	1824	1824	1824	0
194	20240223	160700	128379739	1824	1824	1824	1824	0
195	20240223	160600	128379739	1824	1824	1824	1824	0
196	20240223	160500	128379739	1824	1824	1824	1824	0
197	20240223	160400	128379739	1824	1824	1824	1824	0
198	20240223	160300	128379739	1824	1824	1824	1824	0
199	20240223	160200	128379739	1824	1824	1824	1824	0
200	20240223	160100	128379739	1824	1824	1824	1824	0
201	20240223	160000	128379739	1824	1824	1824	1824	0
202	20240223	155900	128379739	1824	1824	1824	1824	0
203	20240223	155800	128379739	1824	1824	1824	1824	0
204	20240223	155700	128379739	1824	1824	1824	1824	0
205	20240223	155600	128379739	1824	1824	1824	1824	0
206	20240223	155500	128379739	1824	1824	1824	1824	0
207	20240223	155400	128379739	1824	1824	1824	1824	0
208	20240223	155300	128379739	1824	1824	1824	1824	0
209	20240223	155200	128379739	1824	1824	1824	1824	0
210	20240223	155100	128379739	1824	1824	1824	1824	0
211	20240223	155000	128379739	1824	1824	1824	1824	0
212	20240223	154900	128379739	1824	1824	1824	1824	2278
213	20240223	154800	128379739	1824	1824	1824	1824	0
214	20240223	154700	128379739	1824	1824	1824	1824	0
215	20240223	154600	128379739	1824	1824	1824	1824	0
216	20240223	154500	128379739	1824	1824	1824	1824	0
217	20240223	154400	128379739	1824	1824	1824	1824	0
218	20240223	154300	128379739	1824	1824	1824	1824	0
219	20240223	154200	128379739	1824	1824	1824	1824	0
220	20240223	154100	128379739	1824	1824	1824	1824	0
221	20240223	154000	128379739	1824	1824	1824	1824	0
222	20240223	153900	128379739	1824	1824	1824	1824	0
223	20240223	153800	128379739	1824	1824	1824	1824	0
224	20240223	153700	128379739	1824	1824	1824	1824	0
225	20240223	153600	128379739	1824	1824	1824	1824	0
226	20240223	153500	128379739	1824	1824	1824	1824	0
227	20240223	153400	128379739	1824	1824	1824	1824	0
228	20240223	153300	128379739	1824	1824	1824	1824	0
229	20240223	153200	128379739	1824	1824	1824	1824	0
230	20240223	153100	128379739	1824	1824	1824	1824	0
231	20240223	153000	128379739	1824	1824	1824	1824	2278
232	20240223	152900	124224667	1835	1835	1835	1835	0
233	20240223	152800	124224667	1835	1835	1835	1835	0
234	20240223	152700	124224667	1835	1835	1835	1835	0
235	20240223	152600	124224667	1835	1835	1835	1835	0
236	20240223	152500	124224667	1835	1835	1835	1835	0
237	20240223	152400	124224667	1835	1835	1835	1835	0
238	20240223	152300	124224667	1835	1835	1835	1835	0
239	20240223	152200	124224667	1835	1835	1835	1835	0
240	20240223	152100	124224667	1835	1835	1835	1835	0
241	20240223	152000	124224667	1835	1835	1835	1835	0
242	20240223	151900	124224667	1835	1835	1835	1835	500
243	20240223	151800	123307167	1840	1840	1840	1840	0
244	20240223	151700	123307167	1840	1840	1840	1840	2
245	20240223	151600	123303487	1840	1840	1840	1840	13
246	20240223	151500	123279567	1840	1840	1840	1840	0
247	20240223	151400	123279567	1840	1840	1840	1840	2
248	20240223	151300	123275887	1840	1840	1840	1840	0
249	20240223	151200	123275887	1840	1840	1840	1840	0
250	20240223	151100	123275887	1840	1840	1840	1840	0
251	20240223	151000	123275887	1840	1840	1840	1840	0
252	20240223	150900	123275887	1840	1840	1840	1840	0
253	20240223	150800	123275887	1840	1840	1840	1840	0
254	20240223	150700	123275887	1840	1840	1840	1840	2
255	20240223	150600	123272207	1840	1840	1840	1840	0
256	20240223	150500	123272207	1840	1840	1840	1840	0
257	20240223	150400	123272207	1840	1840	1840	1840	1
258	20240223	150300	123270367	1842	1842	1842	1842	0
259	20240223	150200	123270367	1842	1842	1842	1842	0
260	20240223	150100	123270367	1842	1841	1842	1841	2
261	20240223	150000	123266684	1841	1840	1841	1835	385
262	20240223	145900	122558271	1841	1840	1841	1840	17
263	20240223	145800	122526989	1840	1840	1840	1836	956
264	20240223	145700	120771625	1840	1840	1840	1840	0
265	20240223	145600	120771625	1840	1840	1840	1840	1
266	20240223	145500	120769785	1841	1840	1841	1840	5
267	20240223	145400	120760584	1840	1840	1840	1840	3
268	20240223	145300	120755064	1836	1838	1838	1836	98
269	20240223	145200	120575040	1840	1840	1840	1840	2
270	20240223	145100	120571360	1840	1840	1840	1840	0
271	20240223	145000	120571360	1840	1840	1840	1840	2
272	20240223	144900	120567680	1838	1838	1838	1838	0
273	20240223	144800	120567680	1838	1838	1838	1838	0
274	20240223	144700	120567680	1838	1838	1838	1838	0
275	20240223	144600	120567680	1838	1838	1838	1838	0
276	20240223	144500	120567680	1838	1838	1838	1838	0
277	20240223	144400	120567680	1838	1838	1838	1838	0
278	20240223	144300	120567680	1838	1838	1838	1838	2
279	20240223	144200	120564004	1838	1838	1838	1838	2
280	20240223	144100	120560328	1838	1838	1838	1838	62
281	20240223	144000	120446372	1842	1842	1842	1842	0
282	20240223	143900	120446372	1842	1842	1842	1842	7
283	20240223	143800	120433478	1842	1842	1842	1842	0
284	20240223	143700	120433478	1842	1842	1842	1842	0
285	20240223	143600	120433478	1842	1842	1842	1842	1
286	20240223	143500	120431636	1838	1839	1839	1838	3
287	20240223	143400	120426121	1842	1842	1842	1842	0
288	20240223	143300	120426121	1842	1842	1842	1842	0
289	20240223	143200	120426121	1842	1842	1842	1842	0
290	20240223	143100	120426121	1842	1842	1842	1842	0
291	20240223	143000	120426121	1842	1842	1842	1842	2714
292	20240223	142900	115426933	1840	1840	1840	1840	0
293	20240223	142800	115426933	1840	1840	1840	1840	0
294	20240223	142700	115426933	1840	1840	1840	1840	2
295	20240223	142600	115423253	1840	1840	1840	1840	0
296	20240223	142500	115423253	1840	1840	1840	1840	0
297	20240223	142400	115423253	1840	1841	1841	1840	2
298	20240223	142300	115419572	1841	1835	1841	1835	2125
299	20240223	142200	111515967	1835	1836	1836	1835	3
300	20240223	142100	111510461	1837	1838	1838	1837	7
301	20240223	142000	111497601	1839	1839	1839	1839	0
302	20240223	141900	111497601	1839	1839	1839	1839	0
303	20240223	141800	111497601	1839	1839	1839	1839	0
304	20240223	141700	111497601	1839	1839	1839	1839	0
305	20240223	141600	111497601	1839	1841	1842	1839	7
306	20240223	141500	111484715	1839	1840	1840	1839	304
307	20240223	141400	110925356	1840	1842	1842	1840	135
308	20240223	141300	110676734	1840	1840	1840	1840	2
309	20240223	141200	110673054	1840	1840	1840	1840	11
310	20240223	141100	110652814	1840	1840	1840	1840	2
311	20240223	141000	110649134	1840	1842	1842	1840	38
312	20240223	140900	110579158	1842	1842	1842	1842	18
313	20240223	140800	110546002	1842	1842	1842	1842	0
314	20240223	140700	110546002	1842	1842	1842	1842	0
315	20240223	140600	110546002	1842	1842	1842	1842	15
316	20240223	140500	110518372	1842	1842	1842	1842	0
317	20240223	140400	110518372	1842	1842	1842	1842	0
318	20240223	140300	110518372	1842	1842	1842	1842	3
319	20240223	140200	110512846	1842	1842	1842	1842	12
320	20240223	140100	110490742	1842	1842	1842	1842	0
321	20240223	140000	110490742	1842	1842	1842	1842	0
322	20240223	135900	110490742	1842	1842	1842	1842	3
323	20240223	135800	110485216	1842	1842	1842	1842	10
324	20240223	135700	110466796	1840	1840	1840	1840	0
325	20240223	135600	110466796	1840	1840	1840	1840	3
326	20240223	135500	110461276	1840	1840	1840	1840	0
327	20240223	135400	110461276	1840	1840	1840	1840	12
328	20240223	135300	110439196	1840	1840	1840	1840	0
329	20240223	135200	110439196	1840	1840	1840	1840	0
330	20240223	135100	110439196	1840	1840	1840	1840	0
331	20240223	135000	110439196	1840	1840	1840	1840	0
332	20240223	134900	110439196	1840	1840	1840	1840	0
333	20240223	134800	110439196	1840	1840	1840	1840	0
334	20240223	134700	110439196	1840	1840	1840	1840	0
335	20240223	134600	110439196	1840	1840	1840	1840	0
336	20240223	134500	110439196	1840	1840	1840	1840	0
337	20240223	134400	110439196	1840	1840	1840	1840	0
338	20240223	134300	110439196	1840	1840	1840	1840	4
339	20240223	134200	110431836	1840	1840	1840	1840	0
340	20240223	134100	110431836	1840	1840	1840	1840	1
341	20240223	134000	110429996	1840	1841	1841	1840	23
342	20240223	133900	110387656	1841	1841	1841	1841	20
343	20240223	133800	110350836	1841	1841	1843	1841	62
344	20240223	133700	110236674	1841	1841	1841	1841	4
345	20240223	133600	110229310	1841	1841	1841	1841	0
346	20240223	133500	110229310	1841	1841	1841	1841	13
347	20240223	133400	110205377	1843	1843	1843	1843	0
348	20240223	133300	110205377	1843	1843	1843	1843	0
349	20240223	133200	110205377	1843	1843	1843	1843	0
350	20240223	133100	110205377	1843	1843	1843	1843	0
351	20240223	133000	110205377	1843	1843	1843	1843	0
352	20240223	132900	110205377	1843	1842	1843	1842	12
353	20240223	132800	110183262	1843	1843	1843	1843	0
354	20240223	132700	110183262	1843	1843	1843	1843	0
355	20240223	132600	110183262	1843	1843	1843	1843	0
356	20240223	132500	110183262	1843	1842	1843	1842	33
357	20240223	132400	110122449	1841	1841	1841	1841	0
358	20240223	132300	110122449	1841	1841	1841	1841	0
359	20240223	132200	110122449	1841	1841	1841	1841	0
360	20240223	132100	110122449	1841	1841	1841	1841	0
361	20240223	132000	110122449	1841	1841	1841	1841	0
362	20240223	131900	110122449	1841	1841	1841	1841	0
363	20240223	131800	110122449	1841	1841	1841	1841	0
364	20240223	131700	110122449	1841	1841	1841	1841	0
365	20240223	131600	110122449	1841	1841	1841	1841	0
366	20240223	131500	110122449	1841	1841	1841	1841	0
367	20240223	131400	110122449	1841	1841	1841	1841	0
368	20240223	131300	110122449	1841	1841	1841	1841	0
369	20240223	131200	110122449	1841	1841	1841	1841	0
370	20240223	131100	110122449	1841	1841	1841	1841	0
371	20240223	131000	110122449	1841	1842	1842	1841	142
372	20240223	130900	109860891	1843	1843	1843	1843	27
373	20240223	130800	109811130	1844	1844	1844	1844	0
374	20240223	130700	109811130	1844	1844	1844	1844	0
375	20240223	130600	109811130	1844	1844	1844	1844	0
376	20240223	130500	109811130	1844	1844	1844	1844	0
377	20240223	130400	109811130	1844	1844	1844	1844	0
378	20240223	130300	109811130	1844	1844	1844	1844	0
379	20240223	130200	109811130	1844	1844	1844	1844	0
380	20240223	130100	109811130	1844	1844	1844	1844	0
381	20240223	130000	109811130	1844	1844	1844	1844	0
382	20240223	125900	109811130	1844	1844	1844	1844	0
383	20240223	125800	109811130	1844	1844	1844	1844	0
384	20240223	125700	109811130	1844	1844	1844	1844	0
385	20240223	125600	109811130	1844	1844	1844	1844	0
386	20240223	125500	109811130	1844	1844	1844	1844	11
387	20240223	125400	109790846	1844	1844	1844	1844	0
388	20240223	125300	109790846	1844	1844	1844	1844	0
389	20240223	125200	109790846	1844	1844	1844	1844	0
390	20240223	125100	109790846	1844	1844	1844	1844	0
391	20240223	125000	109790846	1844	1844	1844	1844	0
392	20240223	124900	109790846	1844	1844	1844	1844	20
393	20240223	124800	109753966	1842	1842	1842	1842	0
394	20240223	124700	109753966	1842	1842	1842	1842	0
395	20240223	124600	109753966	1842	1842	1842	1842	21
396	20240223	124500	109715284	1842	1842	1842	1842	0
397	20240223	124400	109715284	1842	1842	1842	1842	0
398	20240223	124300	109715284	1842	1842	1842	1842	25
399	20240223	124200	109669234	1841	1841	1841	1841	0
400	20240223	124100	109669234	1841	1841	1841	1841	0
401	20240223	124000	109669234	1841	1841	1841	1841	2
402	20240223	123900	109665552	1841	1841	1841	1841	0
403	20240223	123800	109665552	1841	1841	1841	1841	0
404	20240223	123700	109665552	1841	1841	1841	1841	10
405	20240223	123600	109647142	1841	1841	1841	1841	10
406	20240223	123500	109628732	1842	1843	1843	1842	268
407	20240223	123400	109134809	1843	1843	1843	1843	5
408	20240223	123300	109125594	1844	1844	1844	1844	0
409	20240223	123200	109125594	1844	1845	1845	1844	2
410	20240223	123100	109121905	1848	1848	1848	1848	0
411	20240223	123000	109121905	1848	1848	1848	1848	0
412	20240223	122900	109121905	1848	1848	1848	1848	1184
413	20240223	122800	106933873	1848	1844	1848	1844	64
414	20240223	122700	106815817	1848	1848	1848	1848	0
415	20240223	122600	106815817	1848	1848	1848	1848	0
416	20240223	122500	106815817	1848	1848	1848	1848	0
417	20240223	122400	106815817	1848	1848	1848	1848	0
418	20240223	122300	106815817	1848	1848	1848	1848	0
419	20240223	122200	106815817	1848	1848	1848	1848	0
420	20240223	122100	106815817	1848	1848	1848	1848	0
421	20240223	122000	106815817	1848	1848	1848	1848	0
422	20240223	121900	106815817	1848	1848	1848	1848	0
423	20240223	121800	106815817	1848	1848	1848	1848	1
424	20240223	121700	106813969	1848	1848	1848	1848	0
425	20240223	121600	106813969	1848	1848	1848	1848	0
426	20240223	121500	106813969	1848	1848	1848	1848	0
427	20240223	121400	106813969	1848	1848	1848	1848	2
428	20240223	121300	106810273	1843	1843	1843	1843	0
429	20240223	121200	106810273	1843	1843	1843	1843	0
430	20240223	121100	106810273	1843	1843	1843	1843	0
431	20240223	121000	106810273	1843	1843	1843	1843	0
432	20240223	120900	106810273	1843	1844	1844	1843	2
433	20240223	120800	106806586	1845	1845	1845	1845	0
434	20240223	120700	106806586	1845	1845	1845	1845	0
435	20240223	120600	106806586	1845	1845	1845	1845	0
436	20240223	120500	106806586	1845	1845	1845	1845	0
437	20240223	120400	106806586	1845	1845	1845	1845	0
438	20240223	120300	106806586	1845	1845	1845	1845	0
439	20240223	120200	106806586	1845	1845	1845	1845	2
440	20240223	120100	106802896	1846	1846	1846	1846	1
441	20240223	120000	106801050	1849	1849	1849	1849	3000
442	20240223	115900	101254050	1848	1848	1848	1848	0
443	20240223	115800	101254050	1848	1848	1848	1848	0
444	20240223	115700	101254050	1848	1848	1848	1848	0
445	20240223	115600	101254050	1848	1848	1848	1848	0
446	20240223	115500	101254050	1848	1848	1848	1848	0
447	20240223	115400	101254050	1848	1848	1848	1848	0
448	20240223	115300	101254050	1848	1848	1848	1848	0
449	20240223	115200	101254050	1848	1847	1848	1847	34
450	20240223	115100	101191228	1847	1847	1847	1847	13
451	20240223	115000	101167217	1847	1847	1847	1847	0
452	20240223	114900	101167217	1847	1847	1847	1847	5
453	20240223	114800	101157982	1847	1847	1847	1847	75
454	20240223	114700	101019457	1847	1847	1847	1847	0
455	20240223	114600	101019457	1847	1847	1847	1847	2
456	20240223	114500	101015763	1849	1849	1849	1849	0
457	20240223	114400	101015763	1849	1847	1849	1847	300
458	20240223	114300	100461391	1847	1847	1847	1847	0
459	20240223	114200	100461391	1847	1847	1847	1847	0
460	20240223	114100	100461391	1847	1845	1847	1845	1068
461	20240223	114000	98489741	1845	1845	1845	1845	0
462	20240223	113900	98489741	1845	1845	1845	1845	0
463	20240223	113800	98489741	1845	1845	1845	1845	0
464	20240223	113700	98489741	1845	1845	1845	1845	0
465	20240223	113600	98489741	1845	1845	1845	1845	0
466	20240223	113500	98489741	1845	1845	1845	1845	0
467	20240223	113400	98489741	1845	1845	1845	1845	0
468	20240223	113300	98489741	1845	1845	1845	1845	0
469	20240223	113200	98489741	1845	1845	1845	1845	0
470	20240223	113100	98489741	1845	1845	1845	1845	0
471	20240223	113000	98489741	1845	1845	1845	1845	60
472	20240223	112900	98379041	1845	1845	1845	1845	0
473	20240223	112800	98379041	1845	1845	1845	1845	0
474	20240223	112700	98379041	1845	1845	1845	1845	0
475	20240223	112600	98379041	1845	1845	1845	1845	0
476	20240223	112500	98379041	1845	1845	1845	1845	0
477	20240223	112400	98379041	1845	1845	1845	1845	650
478	20240223	112300	97179791	1845	1842	1845	1842	56
479	20240223	112200	97076477	1842	1842	1842	1842	0
480	20240223	112100	97076477	1842	1842	1842	1842	0
481	20240223	112000	97076477	1842	1841	1842	1841	757
482	20240223	111900	95682787	1840	1839	1840	1839	131
483	20240223	111800	95441876	1839	1839	1839	1839	0
484	20240223	111700	95441876	1839	1839	1839	1839	0
485	20240223	111600	95441876	1839	1839	1839	1839	0
486	20240223	111500	95441876	1839	1839	1839	1839	0
487	20240223	111400	95441876	1839	1841	1841	1839	17
488	20240223	111300	95410611	1839	1839	1839	1839	0
489	20240223	111200	95410611	1839	1839	1839	1839	0
490	20240223	111100	95410611	1839	1839	1839	1839	39
491	20240223	111000	95338890	1841	1841	1841	1841	0
492	20240223	110900	95338890	1841	1841	1841	1841	0
493	20240223	110800	95338890	1841	1841	1841	1841	0
494	20240223	110700	95338890	1841	1841	1841	1841	27
495	20240223	110600	95289183	1841	1841	1841	1841	0
496	20240223	110500	95289183	1841	1841	1841	1841	0
497	20240223	110400	95289183	1841	1841	1841	1841	0
498	20240223	110300	95289183	1841	1841	1841	1841	0
499	20240223	110200	95289183	1841	1839	1841	1839	2
500	20240223	110100	95285503	1841	1841	1841	1841	0
501	20240223	110000	95285503	1841	1839	1841	1839	105
502	20240223	105900	95092204	1837	1837	1837	1837	1750
503	20240223	105800	91877454	1837	1837	1837	1837	0
504	20240223	105700	91877454	1837	1837	1837	1837	0
505	20240223	105600	91877454	1837	1837	1837	1837	0
506	20240223	105500	91877454	1837	1837	1837	1837	0
507	20240223	105400	91877454	1837	1840	1840	1837	200
508	20240223	105300	91509645	1840	1840	1840	1840	0
509	20240223	105200	91509645	1840	1840	1840	1840	100
510	20240223	105100	91325645	1840	1840	1840	1840	0
511	20240223	105000	91325645	1840	1840	1840	1840	0
512	20240223	104900	91325645	1840	1840	1840	1840	81
513	20240223	104800	91176605	1841	1841	1841	1841	0
514	20240223	104700	91176605	1841	1841	1841	1841	10
515	20240223	104600	91158195	1840	1840	1840	1840	0
516	20240223	104500	91158195	1840	1840	1840	1840	0
517	20240223	104400	91158195	1840	1840	1840	1840	0
518	20240223	104300	91158195	1840	1840	1840	1840	0
519	20240223	104200	91158195	1840	1840	1840	1840	100
520	20240223	104100	90974195	1840	1840	1840	1840	0
521	20240223	104000	90974195	1840	1840	1840	1840	0
522	20240223	103900	90974195	1840	1840	1840	1840	0
523	20240223	103800	90974195	1840	1840	1840	1840	0
524	20240223	103700	90974195	1840	1840	1840	1840	2
525	20240223	103600	90970515	1840	1840	1840	1840	0
526	20240223	103500	90970515	1840	1840	1840	1840	0
527	20240223	103400	90970515	1840	1840	1840	1840	0
528	20240223	103300	90970515	1840	1840	1840	1840	196
529	20240223	103200	90609875	1839	1840	1840	1838	227
530	20240223	103100	90192588	1842	1842	1842	1842	100
531	20240223	103000	90008388	1842	1842	1842	1842	0
532	20240223	102900	90008388	1842	1842	1842	1842	0
533	20240223	102800	90008388	1842	1842	1842	1842	0
534	20240223	102700	90008388	1842	1842	1842	1842	213
535	20240223	102600	89616042	1842	1842	1842	1842	10
536	20240223	102500	89597622	1842	1842	1842	1842	0
537	20240223	102400	89597622	1842	1842	1842	1842	140
538	20240223	102300	89339742	1842	1842	1842	1842	0
539	20240223	102200	89339742	1842	1842	1842	1842	0
540	20240223	102100	89339742	1842	1842	1842	1842	0
541	20240223	102000	89339742	1842	1842	1842	1842	0
542	20240223	101900	89339742	1842	1842	1842	1842	0
543	20240223	101800	89339742	1842	1842	1842	1842	61
544	20240223	101700	89227380	1842	1842	1842	1842	0
545	20240223	101600	89227380	1842	1842	1842	1842	0
546	20240223	101500	89227380	1842	1842	1842	1842	0
547	20240223	101400	89227380	1842	1842	1842	1842	2
548	20240223	101300	89223696	1842	1842	1842	1842	1
549	20240223	101200	89221854	1841	1841	1841	1841	1
550	20240223	101100	89220013	1842	1842	1842	1842	0
551	20240223	101000	89220013	1842	1837	1842	1837	550
552	20240223	100900	88209638	1835	1835	1835	1835	0
553	20240223	100800	88209638	1835	1837	1837	1835	5503
554	20240223	100700	78111549	1835	1837	1837	1835	2400
555	20240223	100600	73705338	1836	1841	1841	1836	5195
556	20240223	100500	64166315	1836	1840	1840	1836	1000
557	20240223	100400	62330303	1841	1845	1845	1841	808
558	20240223	100300	60842749	1845	1845	1845	1845	6
559	20240223	100200	60831679	1845	1845	1845	1845	6
560	20240223	100100	60820609	1845	1845	1845	1845	0
561	20240223	100000	60820609	1845	1845	1845	1845	0
562	20240223	095900	60820609	1845	1845	1845	1845	0
563	20240223	095800	60820609	1845	1845	1845	1845	0
564	20240223	095700	60820609	1845	1840	1845	1839	9530
565	20240223	095600	43284651	1840	1840	1840	1840	0
566	20240223	095500	43284651	1840	1840	1840	1840	1078
567	20240223	095400	41301131	1840	1839	1840	1839	239
568	20240223	095300	40861608	1840	1840	1840	1840	10
569	20240223	095200	40843208	1840	1840	1840	1840	26
570	20240223	095100	40795368	1840	1839	1840	1839	1411
571	20240223	095000	38200529	1839	1839	1839	1839	1
572	20240223	094900	38198690	1837	1837	1837	1837	0
573	20240223	094800	38198690	1837	1837	1837	1837	0
574	20240223	094700	38198690	1837	1838	1838	1837	6
575	20240223	094600	38187666	1837	1837	1837	1837	0
576	20240223	094500	38187666	1837	1836	1839	1836	403
577	20240223	094400	37447751	1836	1836	1836	1836	516
578	20240223	094300	36500375	1839	1839	1839	1839	0
579	20240223	094200	36500375	1839	1839	1839	1839	0
580	20240223	094100	36500375	1839	1839	1839	1839	1
581	20240223	094000	36498536	1836	1836	1836	1836	0
582	20240223	093900	36498536	1836	1836	1836	1836	0
583	20240223	093800	36498536	1836	1837	1837	1836	44
584	20240223	093700	36417728	1837	1836	1837	1836	2016
585	20240223	093600	32714376	1836	1837	1838	1836	66
586	20240223	093500	32593133	1839	1838	1839	1838	58
587	20240223	093400	32486528	1838	1838	1838	1838	616
588	20240223	093300	31354320	1838	1838	1838	1838	0
589	20240223	093200	31354320	1838	1838	1838	1838	0
590	20240223	093100	31354320	1838	1838	1838	1838	32
591	20240223	093000	31295504	1838	1838	1838	1838	3
592	20240223	092900	31289990	1837	1837	1837	1837	39
593	20240223	092800	31218347	1837	1835	1837	1834	2232
594	20240223	092700	27120435	1836	1836	1836	1836	0
595	20240223	092600	27120435	1836	1836	1836	1836	0
596	20240223	092500	27120435	1836	1836	1836	1836	100
597	20240223	092400	26936835	1836	1832	1836	1832	302
598	20240223	092300	26382828	1831	1831	1831	1831	0
599	20240223	092200	26382828	1831	1828	1831	1828	488
600	20240223	092100	25490206	1827	1827	1827	1827	1501
601	20240223	092000	22747879	1827	1827	1827	1827	721
602	20240223	091900	21430612	1827	1825	1827	1825	51
603	20240223	091800	21337493	1825	1821	1825	1821	77
604	20240223	091700	21197154	1822	1822	1822	1822	1
605	20240223	091600	21195332	1821	1818	1821	1818	1558
606	20240223	091500	18358343	1818	1818	1818	1818	220
607	20240223	091400	17958383	1817	1817	1817	1817	11
608	20240223	091300	17938396	1824	1816	1824	1816	548
609	20240223	091200	16938984	1821	1821	1821	1815	2031
610	20240223	091100	13245435	1822	1822	1822	1822	30
611	20240223	091000	13190775	1823	1827	1827	1823	1874
612	20240223	090900	9770879	1829	1829	1829	1829	1
613	20240223	090800	9769050	1827	1827	1827	1827	0
614	20240223	090700	9769050	1827	1828	1828	1827	83
615	20240223	090600	9617342	1829	1829	1829	1829	0
616	20240223	090500	9617342	1829	1835	1835	1829	67
617	20240223	090400	9494704	1832	1835	1835	1832	83
618	20240223	090300	9342527	1825	1825	1825	1825	0
619	20240223	090200	9342527	1825	1825	1825	1825	0
620	20240223	090100	9342527	1825	1830	1830	1825	132
621	20240223	090000	9101377	1833	1836	1836	1833	2232