KissMeData/405920/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	212200	154003920	5640	5640	5640	5640	543
3	20240223	212100	154003920	5640	5640	5640	5640	0
4	20240223	212000	154003920	5640	5640	5640	5640	0
5	20240223	211900	154003920	5640	5640	5640	5640	0
6	20240223	211800	154003920	5640	5640	5640	5640	0
7	20240223	211700	154003920	5640	5640	5640	5640	0
8	20240223	211600	154003920	5640	5640	5640	5640	0
9	20240223	211500	154003920	5640	5640	5640	5640	0
10	20240223	211400	154003920	5640	5640	5640	5640	0
11	20240223	211300	154003920	5640	5640	5640	5640	0
12	20240223	211200	154003920	5640	5640	5640	5640	0
13	20240223	211100	154003920	5640	5640	5640	5640	0
14	20240223	211000	154003920	5640	5640	5640	5640	0
15	20240223	210900	154003920	5640	5640	5640	5640	0
16	20240223	210800	154003920	5640	5640	5640	5640	0
17	20240223	210700	154003920	5640	5640	5640	5640	0
18	20240223	210600	154003920	5640	5640	5640	5640	0
19	20240223	210500	154003920	5640	5640	5640	5640	0
20	20240223	210400	154003920	5640	5640	5640	5640	0
21	20240223	210300	154003920	5640	5640	5640	5640	0
22	20240223	210200	154003920	5640	5640	5640	5640	0
23	20240223	210100	154003920	5640	5640	5640	5640	0
24	20240223	210000	154003920	5640	5640	5640	5640	0
25	20240223	205900	154003920	5640	5640	5640	5640	0
26	20240223	205800	154003920	5640	5640	5640	5640	0
27	20240223	205700	154003920	5640	5640	5640	5640	0
28	20240223	205600	154003920	5640	5640	5640	5640	0
29	20240223	205500	154003920	5640	5640	5640	5640	0
30	20240223	205400	154003920	5640	5640	5640	5640	0
31	20240223	205300	154003920	5640	5640	5640	5640	0
32	20240223	205200	154003920	5640	5640	5640	5640	543
33	20240223	205100	154003920	5640	5640	5640	5640	0
34	20240223	205000	154003920	5640	5640	5640	5640	0
35	20240223	204900	154003920	5640	5640	5640	5640	0
36	20240223	204800	154003920	5640	5640	5640	5640	0
37	20240223	204700	154003920	5640	5640	5640	5640	0
38	20240223	204600	154003920	5640	5640	5640	5640	0
39	20240223	204500	154003920	5640	5640	5640	5640	0
40	20240223	204400	154003920	5640	5640	5640	5640	0
41	20240223	204300	154003920	5640	5640	5640	5640	0
42	20240223	204200	154003920	5640	5640	5640	5640	0
43	20240223	204100	154003920	5640	5640	5640	5640	0
44	20240223	204000	154003920	5640	5640	5640	5640	0
45	20240223	203900	154003920	5640	5640	5640	5640	0
46	20240223	203800	154003920	5640	5640	5640	5640	0
47	20240223	203700	154003920	5640	5640	5640	5640	0
48	20240223	203600	154003920	5640	5640	5640	5640	0
49	20240223	203500	154003920	5640	5640	5640	5640	0
50	20240223	203400	154003920	5640	5640	5640	5640	0
51	20240223	203300	154003920	5640	5640	5640	5640	0
52	20240223	203200	154003920	5640	5640	5640	5640	0
53	20240223	203100	154003920	5640	5640	5640	5640	0
54	20240223	203000	154003920	5640	5640	5640	5640	0
55	20240223	202900	154003920	5640	5640	5640	5640	0
56	20240223	202800	154003920	5640	5640	5640	5640	0
57	20240223	202700	154003920	5640	5640	5640	5640	0
58	20240223	202600	154003920	5640	5640	5640	5640	0
59	20240223	202500	154003920	5640	5640	5640	5640	0
60	20240223	202400	154003920	5640	5640	5640	5640	0
61	20240223	202300	154003920	5640	5640	5640	5640	0
62	20240223	202200	154003920	5640	5640	5640	5640	543
63	20240223	202100	154003920	5640	5640	5640	5640	0
64	20240223	202000	154003920	5640	5640	5640	5640	0
65	20240223	201900	154003920	5640	5640	5640	5640	0
66	20240223	201800	154003920	5640	5640	5640	5640	0
67	20240223	201700	154003920	5640	5640	5640	5640	0
68	20240223	201600	154003920	5640	5640	5640	5640	0
69	20240223	201500	154003920	5640	5640	5640	5640	0
70	20240223	201400	154003920	5640	5640	5640	5640	0
71	20240223	201300	154003920	5640	5640	5640	5640	0
72	20240223	201200	154003920	5640	5640	5640	5640	0
73	20240223	201100	154003920	5640	5640	5640	5640	0
74	20240223	201000	154003920	5640	5640	5640	5640	0
75	20240223	200900	154003920	5640	5640	5640	5640	0
76	20240223	200800	154003920	5640	5640	5640	5640	0
77	20240223	200700	154003920	5640	5640	5640	5640	0
78	20240223	200600	154003920	5640	5640	5640	5640	0
79	20240223	200500	154003920	5640	5640	5640	5640	0
80	20240223	200400	154003920	5640	5640	5640	5640	0
81	20240223	200300	154003920	5640	5640	5640	5640	0
82	20240223	200200	154003920	5640	5640	5640	5640	0
83	20240223	200100	154003920	5640	5640	5640	5640	0
84	20240223	200000	154003920	5640	5640	5640	5640	0
85	20240223	195900	154003920	5640	5640	5640	5640	0
86	20240223	195800	154003920	5640	5640	5640	5640	0
87	20240223	195700	154003920	5640	5640	5640	5640	0
88	20240223	195600	154003920	5640	5640	5640	5640	0
89	20240223	195500	154003920	5640	5640	5640	5640	0
90	20240223	195400	154003920	5640	5640	5640	5640	0
91	20240223	195300	154003920	5640	5640	5640	5640	0
92	20240223	195200	154003920	5640	5640	5640	5640	543
93	20240223	195100	154003920	5640	5640	5640	5640	0
94	20240223	195000	154003920	5640	5640	5640	5640	0
95	20240223	194900	154003920	5640	5640	5640	5640	0
96	20240223	194800	154003920	5640	5640	5640	5640	0
97	20240223	194700	154003920	5640	5640	5640	5640	0
98	20240223	194600	154003920	5640	5640	5640	5640	0
99	20240223	194500	154003920	5640	5640	5640	5640	0
100	20240223	194400	154003920	5640	5640	5640	5640	0
101	20240223	194300	154003920	5640	5640	5640	5640	0
102	20240223	194200	154003920	5640	5640	5640	5640	0
103	20240223	194100	154003920	5640	5640	5640	5640	0
104	20240223	194000	154003920	5640	5640	5640	5640	0
105	20240223	193900	154003920	5640	5640	5640	5640	0
106	20240223	193800	154003920	5640	5640	5640	5640	0
107	20240223	193700	154003920	5640	5640	5640	5640	0
108	20240223	193600	154003920	5640	5640	5640	5640	0
109	20240223	193500	154003920	5640	5640	5640	5640	0
110	20240223	193400	154003920	5640	5640	5640	5640	0
111	20240223	193300	154003920	5640	5640	5640	5640	0
112	20240223	193200	154003920	5640	5640	5640	5640	0
113	20240223	193100	154003920	5640	5640	5640	5640	0
114	20240223	193000	154003920	5640	5640	5640	5640	0
115	20240223	192900	154003920	5640	5640	5640	5640	0
116	20240223	192800	154003920	5640	5640	5640	5640	0
117	20240223	192700	154003920	5640	5640	5640	5640	0
118	20240223	192600	154003920	5640	5640	5640	5640	0
119	20240223	192500	154003920	5640	5640	5640	5640	0
120	20240223	192400	154003920	5640	5640	5640	5640	0
121	20240223	192300	154003920	5640	5640	5640	5640	0
122	20240223	192200	154003920	5640	5640	5640	5640	543
123	20240223	192100	154003920	5640	5640	5640	5640	0
124	20240223	192000	154003920	5640	5640	5640	5640	0
125	20240223	191900	154003920	5640	5640	5640	5640	0
126	20240223	191800	154003920	5640	5640	5640	5640	0
127	20240223	191700	154003920	5640	5640	5640	5640	0
128	20240223	191600	154003920	5640	5640	5640	5640	0
129	20240223	191500	154003920	5640	5640	5640	5640	0
130	20240223	191400	154003920	5640	5640	5640	5640	0
131	20240223	191300	154003920	5640	5640	5640	5640	0
132	20240223	191200	154003920	5640	5640	5640	5640	0
133	20240223	191100	154003920	5640	5640	5640	5640	0
134	20240223	191000	154003920	5640	5640	5640	5640	0
135	20240223	190900	154003920	5640	5640	5640	5640	0
136	20240223	190800	154003920	5640	5640	5640	5640	0
137	20240223	190700	154003920	5640	5640	5640	5640	0
138	20240223	190600	154003920	5640	5640	5640	5640	0
139	20240223	190500	154003920	5640	5640	5640	5640	0
140	20240223	190400	154003920	5640	5640	5640	5640	0
141	20240223	190300	154003920	5640	5640	5640	5640	0
142	20240223	190200	154003920	5640	5640	5640	5640	0
143	20240223	190100	154003920	5640	5640	5640	5640	0
144	20240223	190000	154003920	5640	5640	5640	5640	0
145	20240223	185900	154003920	5640	5640	5640	5640	0
146	20240223	185800	154003920	5640	5640	5640	5640	0
147	20240223	185700	154003920	5640	5640	5640	5640	0
148	20240223	185600	154003920	5640	5640	5640	5640	0
149	20240223	185500	154003920	5640	5640	5640	5640	0
150	20240223	185400	154003920	5640	5640	5640	5640	0
151	20240223	185300	154003920	5640	5640	5640	5640	0
152	20240223	185200	154003920	5640	5640	5640	5640	543
153	20240223	185100	154003920	5640	5640	5640	5640	0
154	20240223	185000	154003920	5640	5640	5640	5640	0
155	20240223	184900	154003920	5640	5640	5640	5640	0
156	20240223	184800	154003920	5640	5640	5640	5640	0
157	20240223	184700	154003920	5640	5640	5640	5640	0
158	20240223	184600	154003920	5640	5640	5640	5640	0
159	20240223	184500	154003920	5640	5640	5640	5640	0
160	20240223	184400	154003920	5640	5640	5640	5640	0
161	20240223	184300	154003920	5640	5640	5640	5640	0
162	20240223	184200	154003920	5640	5640	5640	5640	0
163	20240223	184100	154003920	5640	5640	5640	5640	0
164	20240223	184000	154003920	5640	5640	5640	5640	0
165	20240223	183900	154003920	5640	5640	5640	5640	0
166	20240223	183800	154003920	5640	5640	5640	5640	0
167	20240223	183700	154003920	5640	5640	5640	5640	0
168	20240223	183600	154003920	5640	5640	5640	5640	0
169	20240223	183500	154003920	5640	5640	5640	5640	0
170	20240223	183400	154003920	5640	5640	5640	5640	0
171	20240223	183300	154003920	5640	5640	5640	5640	0
172	20240223	183200	154003920	5640	5640	5640	5640	0
173	20240223	183100	154003920	5640	5640	5640	5640	0
174	20240223	183000	154003920	5640	5640	5640	5640	0
175	20240223	182900	154003920	5640	5640	5640	5640	0
176	20240223	182800	154003920	5640	5640	5640	5640	0
177	20240223	182700	154003920	5640	5640	5640	5640	0
178	20240223	182600	154003920	5640	5640	5640	5640	0
179	20240223	182500	154003920	5640	5640	5640	5640	0
180	20240223	182400	154003920	5640	5640	5640	5640	0
181	20240223	182300	154003920	5640	5640	5640	5640	0
182	20240223	182200	154003920	5640	5640	5640	5640	543
183	20240223	182100	154003920	5640	5640	5640	5640	0
184	20240223	182000	154003920	5640	5640	5640	5640	0
185	20240223	181900	154003920	5640	5640	5640	5640	0
186	20240223	181800	154003920	5640	5640	5640	5640	0
187	20240223	181700	154003920	5640	5640	5640	5640	0
188	20240223	181600	154003920	5640	5640	5640	5640	0
189	20240223	181500	154003920	5640	5640	5640	5640	0
190	20240223	181400	154003920	5640	5640	5640	5640	0
191	20240223	181300	154003920	5640	5640	5640	5640	0
192	20240223	181200	154003920	5640	5640	5640	5640	0
193	20240223	181100	154003920	5640	5640	5640	5640	0
194	20240223	181000	154003920	5640	5640	5640	5640	0
195	20240223	180900	154003920	5640	5640	5640	5640	0
196	20240223	180800	154003920	5640	5640	5640	5640	0
197	20240223	180700	154003920	5640	5640	5640	5640	0
198	20240223	180600	154003920	5640	5640	5640	5640	0
199	20240223	180500	154003920	5640	5640	5640	5640	0
200	20240223	180400	154003920	5640	5640	5640	5640	0
201	20240223	180300	154003920	5640	5640	5640	5640	0
202	20240223	180200	154003920	5640	5640	5640	5640	0
203	20240223	180100	154003920	5640	5640	5640	5640	0
204	20240223	180000	154003920	5640	5640	5640	5640	0
205	20240223	175900	154003920	5640	5640	5640	5640	0
206	20240223	175800	154003920	5640	5640	5640	5640	0
207	20240223	175700	154003920	5640	5640	5640	5640	0
208	20240223	175600	154003920	5640	5640	5640	5640	0
209	20240223	175500	154003920	5640	5640	5640	5640	0
210	20240223	175400	154003920	5640	5640	5640	5640	0
211	20240223	175300	154003920	5640	5640	5640	5640	0
212	20240223	175200	154003920	5640	5640	5640	5640	543
213	20240223	175100	154003920	5640	5640	5640	5640	0
214	20240223	175000	154003920	5640	5640	5640	5640	0
215	20240223	174900	154003920	5640	5640	5640	5640	0
216	20240223	174800	154003920	5640	5640	5640	5640	0
217	20240223	174700	154003920	5640	5640	5640	5640	0
218	20240223	174600	154003920	5640	5640	5640	5640	0
219	20240223	174500	154003920	5640	5640	5640	5640	0
220	20240223	174400	154003920	5640	5640	5640	5640	0
221	20240223	174300	154003920	5640	5640	5640	5640	0
222	20240223	174200	154003920	5640	5640	5640	5640	0
223	20240223	174100	154003920	5640	5640	5640	5640	0
224	20240223	174000	154003920	5640	5640	5640	5640	0
225	20240223	173900	154003920	5640	5640	5640	5640	0
226	20240223	173800	154003920	5640	5640	5640	5640	0
227	20240223	173700	154003920	5640	5640	5640	5640	0
228	20240223	173600	154003920	5640	5640	5640	5640	0
229	20240223	173500	154003920	5640	5640	5640	5640	0
230	20240223	173400	154003920	5640	5640	5640	5640	0
231	20240223	173300	154003920	5640	5640	5640	5640	0
232	20240223	173200	154003920	5640	5640	5640	5640	0
233	20240223	173100	154003920	5640	5640	5640	5640	0
234	20240223	173000	154003920	5640	5640	5640	5640	0
235	20240223	172900	154003920	5640	5640	5640	5640	0
236	20240223	172800	154003920	5640	5640	5640	5640	0
237	20240223	172700	154003920	5640	5640	5640	5640	0
238	20240223	172600	154003920	5640	5640	5640	5640	0
239	20240223	172500	154003920	5640	5640	5640	5640	0
240	20240223	172400	154003920	5640	5640	5640	5640	0
241	20240223	172300	154003920	5640	5640	5640	5640	0
242	20240223	172200	154003920	5640	5640	5640	5640	543
243	20240223	172100	154003920	5640	5640	5640	5640	0
244	20240223	172000	154003920	5640	5640	5640	5640	0
245	20240223	171900	154003920	5640	5640	5640	5640	0
246	20240223	171800	154003920	5640	5640	5640	5640	0
247	20240223	171700	154003920	5640	5640	5640	5640	0
248	20240223	171600	154003920	5640	5640	5640	5640	0
249	20240223	171500	154003920	5640	5640	5640	5640	0
250	20240223	171400	154003920	5640	5640	5640	5640	0
251	20240223	171300	154003920	5640	5640	5640	5640	0
252	20240223	171200	154003920	5640	5640	5640	5640	0
253	20240223	171100	154003920	5640	5640	5640	5640	0
254	20240223	171000	154003920	5640	5640	5640	5640	0
255	20240223	170900	154003920	5640	5640	5640	5640	0
256	20240223	170800	154003920	5640	5640	5640	5640	0
257	20240223	170700	154003920	5640	5640	5640	5640	0
258	20240223	170600	154003920	5640	5640	5640	5640	0
259	20240223	170500	154003920	5640	5640	5640	5640	0
260	20240223	170400	154003920	5640	5640	5640	5640	0
261	20240223	170300	154003920	5640	5640	5640	5640	0
262	20240223	170200	154003920	5640	5640	5640	5640	0
263	20240223	170100	154003920	5640	5640	5640	5640	0
264	20240223	170000	154003920	5640	5640	5640	5640	0
265	20240223	165900	154003920	5640	5640	5640	5640	0
266	20240223	165800	154003920	5640	5640	5640	5640	0
267	20240223	165700	154003920	5640	5640	5640	5640	0
268	20240223	165600	154003920	5640	5640	5640	5640	0
269	20240223	165500	154003920	5640	5640	5640	5640	0
270	20240223	165400	154003920	5640	5640	5640	5640	0
271	20240223	165300	154003920	5640	5640	5640	5640	0
272	20240223	165200	154003920	5640	5640	5640	5640	543
273	20240223	165100	154003920	5640	5640	5640	5640	0
274	20240223	165000	154003920	5640	5640	5640	5640	0
275	20240223	164900	154003920	5640	5640	5640	5640	0
276	20240223	164800	154003920	5640	5640	5640	5640	0
277	20240223	164700	154003920	5640	5640	5640	5640	0
278	20240223	164600	154003920	5640	5640	5640	5640	0
279	20240223	164500	154003920	5640	5640	5640	5640	0
280	20240223	164400	154003920	5640	5640	5640	5640	0
281	20240223	164300	154003920	5640	5640	5640	5640	0
282	20240223	164200	154003920	5640	5640	5640	5640	0
283	20240223	164100	154003920	5640	5640	5640	5640	0
284	20240223	164000	154003920	5640	5640	5640	5640	0
285	20240223	163900	154003920	5640	5640	5640	5640	0
286	20240223	163800	154003920	5640	5640	5640	5640	0
287	20240223	163700	154003920	5640	5640	5640	5640	0
288	20240223	163600	154003920	5640	5640	5640	5640	0
289	20240223	163500	154003920	5640	5640	5640	5640	0
290	20240223	163400	154003920	5640	5640	5640	5640	0
291	20240223	163300	154003920	5640	5640	5640	5640	0
292	20240223	163200	154003920	5640	5640	5640	5640	0
293	20240223	163100	154003920	5640	5640	5640	5640	0
294	20240223	163000	154003920	5640	5640	5640	5640	0
295	20240223	162900	154003920	5640	5640	5640	5640	0
296	20240223	162800	154003920	5640	5640	5640	5640	0
297	20240223	162700	154003920	5640	5640	5640	5640	0
298	20240223	162600	154003920	5640	5640	5640	5640	0
299	20240223	162500	154003920	5640	5640	5640	5640	0
300	20240223	162400	154003920	5640	5640	5640	5640	0
301	20240223	162300	154003920	5640	5640	5640	5640	0
302	20240223	162200	154003920	5640	5640	5640	5640	543
303	20240223	162100	154003920	5640	5640	5640	5640	0
304	20240223	162000	154003920	5640	5640	5640	5640	0
305	20240223	161900	154003920	5640	5640	5640	5640	0
306	20240223	161800	154003920	5640	5640	5640	5640	0
307	20240223	161700	154003920	5640	5640	5640	5640	0
308	20240223	161600	154003920	5640	5640	5640	5640	0
309	20240223	161500	154003920	5640	5640	5640	5640	0
310	20240223	161400	154003920	5640	5640	5640	5640	0
311	20240223	161300	154003920	5640	5640	5640	5640	0
312	20240223	161200	154003920	5640	5640	5640	5640	0
313	20240223	161100	154003920	5640	5640	5640	5640	0
314	20240223	161000	154003920	5640	5640	5640	5640	0
315	20240223	160900	154003920	5640	5640	5640	5640	0
316	20240223	160800	154003920	5640	5640	5640	5640	0
317	20240223	160700	154003920	5640	5640	5640	5640	0
318	20240223	160600	154003920	5640	5640	5640	5640	0
319	20240223	160500	154003920	5640	5640	5640	5640	0
320	20240223	160400	154003920	5640	5640	5640	5640	0
321	20240223	160300	154003920	5640	5640	5640	5640	0
322	20240223	160200	154003920	5640	5640	5640	5640	0
323	20240223	160100	154003920	5640	5640	5640	5640	0
324	20240223	160000	154003920	5640	5640	5640	5640	0
325	20240223	155900	154003920	5640	5640	5640	5640	0
326	20240223	155800	154003920	5640	5640	5640	5640	0
327	20240223	155700	154003920	5640	5640	5640	5640	0
328	20240223	155600	154003920	5640	5640	5640	5640	0
329	20240223	155500	154003920	5640	5640	5640	5640	0
330	20240223	155400	154003920	5640	5640	5640	5640	0
331	20240223	155300	154003920	5640	5640	5640	5640	0
332	20240223	155200	154003920	5640	5640	5640	5640	543
333	20240223	155100	154003920	5640	5640	5640	5640	0
334	20240223	155000	154003920	5640	5640	5640	5640	0
335	20240223	154900	154003920	5640	5640	5640	5640	0
336	20240223	154800	154003920	5640	5640	5640	5640	0
337	20240223	154700	154003920	5640	5640	5640	5640	0
338	20240223	154600	154003920	5640	5640	5640	5640	0
339	20240223	154500	154003920	5640	5640	5640	5640	0
340	20240223	154400	154003920	5640	5640	5640	5640	0
341	20240223	154300	154003920	5640	5640	5640	5640	0
342	20240223	154200	154003920	5640	5640	5640	5640	0
343	20240223	154100	154003920	5640	5640	5640	5640	0
344	20240223	154000	154003920	5640	5640	5640	5640	0
345	20240223	153900	154003920	5640	5640	5640	5640	0
346	20240223	153800	154003920	5640	5640	5640	5640	0
347	20240223	153700	154003920	5640	5640	5640	5640	0
348	20240223	153600	154003920	5640	5640	5640	5640	0
349	20240223	153500	154003920	5640	5640	5640	5640	0
350	20240223	153400	154003920	5640	5640	5640	5640	0
351	20240223	153300	154003920	5640	5640	5640	5640	0
352	20240223	153200	154003920	5640	5640	5640	5640	0
353	20240223	153100	154003920	5640	5640	5640	5640	0
354	20240223	153000	154003920	5640	5640	5640	5640	543
355	20240223	152900	150941400	5670	5670	5670	5670	0
356	20240223	152800	150941400	5670	5670	5670	5670	0
357	20240223	152700	150941400	5670	5670	5670	5670	0
358	20240223	152600	150941400	5670	5670	5670	5670	0
359	20240223	152500	150941400	5670	5670	5670	5670	0
360	20240223	152400	150941400	5670	5670	5670	5670	0
361	20240223	152300	150941400	5670	5670	5670	5670	0
362	20240223	152200	150941400	5670	5670	5670	5670	0
363	20240223	152100	150941400	5670	5670	5670	5670	0
364	20240223	152000	150941400	5670	5670	5670	5670	0
365	20240223	151900	150941400	5670	5670	5670	5640	402
366	20240223	151800	148674060	5640	5640	5640	5640	8
367	20240223	151700	148628940	5670	5670	5670	5670	0
368	20240223	151600	148628940	5670	5670	5670	5670	0
369	20240223	151500	148628940	5670	5670	5670	5670	0
370	20240223	151400	148628940	5670	5640	5670	5640	100
371	20240223	151300	148064910	5670	5670	5670	5670	0
372	20240223	151200	148064910	5670	5670	5670	5670	0
373	20240223	151100	148064910	5670	5670	5670	5670	30
374	20240223	151000	147894810	5670	5670	5670	5670	0
375	20240223	150900	147894810	5670	5670	5670	5670	0
376	20240223	150800	147894810	5670	5630	5670	5630	3
377	20240223	150700	147877880	5670	5670	5670	5670	0
378	20240223	150600	147877880	5670	5640	5670	5640	1110
379	20240223	150500	141617450	5640	5640	5640	5640	4
380	20240223	150400	141594890	5670	5670	5670	5670	0
381	20240223	150300	141594890	5670	5670	5670	5670	0
382	20240223	150200	141594890	5670	5640	5670	5640	78
383	20240223	150100	141154060	5640	5640	5640	5640	0
384	20240223	150000	141154060	5640	5640	5640	5640	0
385	20240223	145900	141154060	5640	5640	5640	5640	1
386	20240223	145800	141148420	5650	5650	5650	5650	1
387	20240223	145700	141142770	5640	5640	5640	5640	6
388	20240223	145600	141108930	5640	5640	5640	5640	0
389	20240223	145500	141108930	5640	5650	5650	5640	2000
390	20240223	145400	129823890	5680	5680	5680	5680	1
391	20240223	145300	129818210	5680	5680	5680	5680	3
392	20240223	145200	129801170	5690	5690	5690	5690	5
393	20240223	145100	129772720	5690	5690	5690	5690	0
394	20240223	145000	129772720	5690	5690	5690	5690	0
395	20240223	144900	129772720	5690	5690	5690	5690	0
396	20240223	144800	129772720	5690	5690	5690	5690	0
397	20240223	144700	129772720	5690	5690	5690	5690	1
398	20240223	144600	129767030	5690	5690	5690	5690	0
399	20240223	144500	129767030	5690	5690	5690	5690	0
400	20240223	144400	129767030	5690	5690	5690	5690	0
401	20240223	144300	129767030	5690	5660	5690	5650	265
402	20240223	144200	128268680	5690	5690	5690	5690	0
403	20240223	144100	128268680	5690	5690	5690	5690	72
404	20240223	144000	127859000	5690	5690	5690	5690	0
405	20240223	143900	127859000	5690	5690	5690	5690	0
406	20240223	143800	127859000	5690	5690	5690	5690	0
407	20240223	143700	127859000	5690	5690	5690	5690	0
408	20240223	143600	127859000	5690	5690	5690	5690	0
409	20240223	143500	127859000	5690	5690	5690	5690	0
410	20240223	143400	127859000	5690	5690	5690	5690	0
411	20240223	143300	127859000	5690	5690	5690	5690	0
412	20240223	143200	127859000	5690	5690	5690	5690	0
413	20240223	143100	127859000	5690	5690	5690	5690	0
414	20240223	143000	127859000	5690	5690	5690	5690	0
415	20240223	142900	127859000	5690	5690	5690	5690	8
416	20240223	142800	127813480	5690	5690	5690	5690	0
417	20240223	142700	127813480	5690	5670	5690	5670	21
418	20240223	142600	127694390	5670	5660	5670	5650	892
419	20240223	142500	122653150	5670	5660	5670	5660	61
420	20240223	142400	122307880	5670	5670	5670	5670	1
421	20240223	142300	122302210	5670	5670	5670	5670	0
422	20240223	142200	122302210	5670	5670	5670	5670	0
423	20240223	142100	122302210	5670	5670	5670	5670	0
424	20240223	142000	122302210	5670	5670	5670	5670	0
425	20240223	141900	122302210	5670	5660	5670	5660	201
426	20240223	141800	121164540	5670	5670	5670	5670	0
427	20240223	141700	121164540	5670	5670	5670	5670	0
428	20240223	141600	121164540	5670	5670	5670	5670	0
429	20240223	141500	121164540	5670	5670	5670	5670	0
430	20240223	141400	121164540	5670	5670	5670	5670	0
431	20240223	141300	121164540	5670	5670	5670	5670	1
432	20240223	141200	121158870	5670	5670	5670	5670	0
433	20240223	141100	121158870	5670	5670	5670	5670	0
434	20240223	141000	121158870	5670	5670	5670	5670	0
435	20240223	140900	121158870	5670	5670	5670	5670	0
436	20240223	140800	121158870	5670	5670	5670	5670	25
437	20240223	140700	121017120	5670	5670	5670	5670	0
438	20240223	140600	121017120	5670	5670	5670	5670	0
439	20240223	140500	121017120	5670	5670	5670	5670	0
440	20240223	140400	121017120	5670	5670	5670	5670	0
441	20240223	140300	121017120	5670	5670	5670	5670	0
442	20240223	140200	121017120	5670	5670	5670	5670	12
443	20240223	140100	120949080	5670	5670	5670	5670	0
444	20240223	140000	120949080	5670	5670	5670	5670	0
445	20240223	135900	120949080	5670	5670	5670	5670	100
446	20240223	135800	120382080	5670	5670	5670	5670	0
447	20240223	135700	120382080	5670	5670	5670	5670	261
448	20240223	135600	118902210	5680	5680	5680	5680	288
449	20240223	135500	117266370	5690	5690	5690	5690	0
450	20240223	135400	117266370	5690	5690	5690	5690	0
451	20240223	135300	117266370	5690	5690	5690	5690	0
452	20240223	135200	117266370	5690	5690	5690	5690	0
453	20240223	135100	117266370	5690	5690	5690	5690	1
454	20240223	135000	117260680	5690	5690	5690	5690	0
455	20240223	134900	117260680	5690	5690	5690	5690	0
456	20240223	134800	117260680	5690	5690	5690	5690	0
457	20240223	134700	117260680	5690	5690	5690	5690	0
458	20240223	134600	117260680	5690	5690	5690	5690	0
459	20240223	134500	117260680	5690	5690	5690	5690	0
460	20240223	134400	117260680	5690	5690	5690	5690	0
461	20240223	134300	117260680	5690	5690	5690	5690	0
462	20240223	134200	117260680	5690	5690	5690	5690	1
463	20240223	134100	117254990	5690	5690	5690	5690	0
464	20240223	134000	117254990	5690	5690	5690	5690	0
465	20240223	133900	117254990	5690	5690	5690	5690	0
466	20240223	133800	117254990	5690	5690	5690	5690	0
467	20240223	133700	117254990	5690	5690	5690	5690	0
468	20240223	133600	117254990	5690	5690	5690	5690	0
469	20240223	133500	117254990	5690	5690	5690	5690	0
470	20240223	133400	117254990	5690	5690	5690	5690	0
471	20240223	133300	117254990	5690	5690	5690	5690	0
472	20240223	133200	117254990	5690	5690	5690	5690	0
473	20240223	133100	117254990	5690	5690	5690	5690	0
474	20240223	133000	117254990	5690	5690	5690	5690	13
475	20240223	132900	117181020	5690	5690	5690	5690	0
476	20240223	132800	117181020	5690	5690	5690	5690	0
477	20240223	132700	117181020	5690	5690	5690	5690	0
478	20240223	132600	117181020	5690	5670	5690	5670	500
479	20240223	132500	114344130	5670	5670	5670	5670	0
480	20240223	132400	114344130	5670	5670	5670	5670	1
481	20240223	132300	114338460	5660	5660	5660	5660	10
482	20240223	132200	114281860	5670	5670	5670	5670	0
483	20240223	132100	114281860	5670	5670	5670	5670	0
484	20240223	132000	114281860	5670	5670	5670	5670	0
485	20240223	131900	114281860	5670	5670	5670	5670	0
486	20240223	131800	114281860	5670	5670	5670	5670	0
487	20240223	131700	114281860	5670	5670	5670	5670	1
488	20240223	131600	114276190	5660	5660	5660	5660	1
489	20240223	131500	114270530	5670	5670	5670	5670	0
490	20240223	131400	114270530	5670	5670	5670	5670	0
491	20240223	131300	114270530	5670	5670	5670	5670	0
492	20240223	131200	114270530	5670	5670	5670	5670	0
493	20240223	131100	114270530	5670	5670	5670	5670	0
494	20240223	131000	114270530	5670	5670	5670	5670	0
495	20240223	130900	114270530	5670	5670	5670	5670	0
496	20240223	130800	114270530	5670	5670	5670	5670	0
497	20240223	130700	114270530	5670	5670	5670	5670	1
498	20240223	130600	114264860	5660	5660	5660	5660	0
499	20240223	130500	114264860	5660	5660	5660	5660	1799
500	20240223	130400	104082520	5670	5670	5670	5670	0
501	20240223	130300	104082520	5670	5670	5670	5670	0
502	20240223	130200	104082520	5670	5650	5670	5650	271
503	20240223	130100	102551350	5650	5650	5650	5650	0
504	20240223	130000	102551350	5650	5650	5650	5650	0
505	20240223	125900	102551350	5650	5650	5650	5650	0
506	20240223	125800	102551350	5650	5650	5650	5650	155
507	20240223	125700	101675600	5660	5660	5660	5660	1
508	20240223	125600	101669940	5660	5660	5660	5660	0
509	20240223	125500	101669940	5660	5660	5660	5660	2
510	20240223	125400	101658620	5670	5670	5670	5670	1
511	20240223	125300	101652950	5650	5650	5650	5650	750
512	20240223	125200	97415450	5660	5660	5660	5660	1
513	20240223	125100	97409790	5670	5670	5670	5670	0
514	20240223	125000	97409790	5670	5670	5670	5670	0
515	20240223	124900	97409790	5670	5670	5670	5670	0
516	20240223	124800	97409790	5670	5670	5670	5670	0
517	20240223	124700	97409790	5670	5670	5670	5670	0
518	20240223	124600	97409790	5670	5670	5670	5670	0
519	20240223	124500	97409790	5670	5670	5670	5670	1
520	20240223	124400	97404120	5660	5660	5660	5660	2
521	20240223	124300	97392800	5670	5680	5680	5660	8
522	20240223	124200	97347410	5680	5660	5680	5660	5
523	20240223	124100	97319090	5660	5660	5660	5660	1
524	20240223	124000	97313430	5680	5660	5680	5660	3
525	20240223	123900	97296430	5680	5660	5680	5650	13
526	20240223	123800	97222870	5660	5660	5660	5660	22
527	20240223	123700	97098350	5680	5680	5680	5680	0
528	20240223	123600	97098350	5680	5680	5680	5670	9
529	20240223	123500	97047280	5680	5680	5680	5680	1
530	20240223	123400	97041600	5670	5660	5680	5660	4
531	20240223	123300	97018910	5680	5680	5680	5680	1
532	20240223	123200	97013230	5680	5680	5680	5680	0
533	20240223	123100	97013230	5680	5680	5680	5680	0
534	20240223	123000	97013230	5680	5680	5680	5680	0
535	20240223	122900	97013230	5680	5680	5680	5680	0
536	20240223	122800	97013230	5680	5680	5680	5680	0
537	20240223	122700	97013230	5680	5680	5680	5680	0
538	20240223	122600	97013230	5680	5680	5680	5680	0
539	20240223	122500	97013230	5680	5670	5680	5670	3
540	20240223	122400	96996210	5660	5660	5660	5660	2
541	20240223	122300	96984890	5680	5680	5680	5680	0
542	20240223	122200	96984890	5680	5680	5680	5680	0
543	20240223	122100	96984890	5680	5680	5680	5680	0
544	20240223	122000	96984890	5680	5680	5680	5680	0
545	20240223	121900	96984890	5680	5680	5680	5680	0
546	20240223	121800	96984890	5680	5680	5680	5680	0
547	20240223	121700	96984890	5680	5680	5680	5680	0
548	20240223	121600	96984890	5680	5680	5680	5680	0
549	20240223	121500	96984890	5680	5680	5680	5680	0
550	20240223	121400	96984890	5680	5680	5680	5680	0
551	20240223	121300	96984890	5680	5680	5680	5680	0
552	20240223	121200	96984890	5680	5680	5680	5680	0
553	20240223	121100	96984890	5680	5680	5680	5680	0
554	20240223	121000	96984890	5680	5680	5680	5680	100
555	20240223	120900	96416890	5680	5680	5680	5680	0
556	20240223	120800	96416890	5680	5680	5680	5680	0
557	20240223	120700	96416890	5680	5680	5680	5680	0
558	20240223	120600	96416890	5680	5680	5680	5680	1
559	20240223	120500	96411210	5680	5680	5680	5680	1
560	20240223	120400	96405530	5650	5680	5680	5650	2
561	20240223	120300	96394200	5650	5660	5660	5650	296
562	20240223	120200	94720800	5680	5680	5680	5680	0
563	20240223	120100	94720800	5680	5680	5680	5680	0
564	20240223	120000	94720800	5680	5680	5680	5680	1
565	20240223	115900	94715120	5680	5680	5680	5680	0
566	20240223	115800	94715120	5680	5680	5680	5680	1
567	20240223	115700	94709440	5680	5680	5680	5680	0
568	20240223	115600	94709440	5680	5680	5680	5680	0
569	20240223	115500	94709440	5680	5680	5680	5680	0
570	20240223	115400	94709440	5680	5680	5680	5680	0
571	20240223	115300	94709440	5680	5680	5680	5680	0
572	20240223	115200	94709440	5680	5680	5680	5680	0
573	20240223	115100	94709440	5680	5680	5680	5680	0
574	20240223	115000	94709440	5680	5680	5680	5680	0
575	20240223	114900	94709440	5680	5680	5680	5680	0
576	20240223	114800	94709440	5680	5680	5680	5680	1
577	20240223	114700	94703760	5650	5660	5660	5650	650
578	20240223	114600	91025260	5680	5680	5680	5680	0
579	20240223	114500	91025260	5680	5680	5680	5680	0
580	20240223	114400	91025260	5680	5680	5680	5680	0
581	20240223	114300	91025260	5680	5680	5680	5680	0
582	20240223	114200	91025260	5680	5680	5680	5680	0
583	20240223	114100	91025260	5680	5680	5680	5680	0
584	20240223	114000	91025260	5680	5680	5680	5680	0
585	20240223	113900	91025260	5680	5680	5680	5680	0
586	20240223	113800	91025260	5680	5680	5680	5680	0
587	20240223	113700	91025260	5680	5680	5680	5680	0
588	20240223	113600	91025260	5680	5650	5680	5650	4
589	20240223	113500	91002630	5680	5680	5680	5680	0
590	20240223	113400	91002630	5680	5680	5680	5680	0
591	20240223	113300	91002630	5680	5680	5680	5680	0
592	20240223	113200	91002630	5680	5680	5680	5680	0
593	20240223	113100	91002630	5680	5680	5680	5680	0
594	20240223	113000	91002630	5680	5680	5680	5680	0
595	20240223	112900	91002630	5680	5680	5680	5680	0
596	20240223	112800	91002630	5680	5680	5680	5680	0
597	20240223	112700	91002630	5680	5680	5680	5680	0
598	20240223	112600	91002630	5680	5670	5680	5670	51
599	20240223	112500	90713450	5670	5670	5670	5670	0
600	20240223	112400	90713450	5670	5670	5670	5670	1
601	20240223	112300	90707780	5650	5650	5650	5650	300
602	20240223	112200	89012780	5680	5680	5680	5680	0
603	20240223	112100	89012780	5680	5680	5680	5680	0
604	20240223	112000	89012780	5680	5680	5680	5680	0
605	20240223	111900	89012780	5680	5680	5680	5680	0
606	20240223	111800	89012780	5680	5680	5680	5680	0
607	20240223	111700	89012780	5680	5680	5680	5680	0
608	20240223	111600	89012780	5680	5680	5680	5680	0
609	20240223	111500	89012780	5680	5640	5680	5640	59
610	20240223	111400	88679980	5680	5680	5680	5680	0
611	20240223	111300	88679980	5680	5680	5680	5680	75
612	20240223	111200	88253980	5690	5690	5690	5690	0
613	20240223	111100	88253980	5690	5690	5690	5690	0
614	20240223	111000	88253980	5690	5690	5690	5690	0
615	20240223	110900	88253980	5690	5690	5690	5690	0
616	20240223	110800	88253980	5690	5690	5690	5690	0
617	20240223	110700	88253980	5690	5690	5690	5690	0
618	20240223	110600	88253980	5690	5690	5690	5690	0
619	20240223	110500	88253980	5690	5680	5690	5680	70
620	20240223	110400	87856200	5690	5690	5690	5690	0
621	20240223	110300	87856200	5690	5690	5690	5690	0
622	20240223	110200	87856200	5690	5670	5690	5640	1841
623	20240223	110100	77401110	5680	5680	5680	5680	0
624	20240223	110000	77401110	5680	5670	5680	5640	221
625	20240223	105900	76152280	5670	5670	5670	5670	53
626	20240223	105800	75851770	5670	5670	5670	5670	0
627	20240223	105700	75851770	5670	5670	5670	5670	3
628	20240223	105600	75834760	5670	5670	5670	5670	0
629	20240223	105500	75834760	5670	5670	5670	5670	411
630	20240223	105400	73504390	5670	5670	5670	5670	0
631	20240223	105300	73504390	5670	5670	5670	5670	0
632	20240223	105200	73504390	5670	5670	5670	5670	6
633	20240223	105100	73470370	5660	5660	5660	5660	19
634	20240223	105000	73362830	5660	5660	5660	5660	0
635	20240223	104900	73362830	5660	5660	5660	5660	0
636	20240223	104800	73362830	5660	5660	5660	5660	1
637	20240223	104700	73357170	5650	5650	5650	5650	0
638	20240223	104600	73357170	5650	5650	5650	5650	11
639	20240223	104500	73295020	5650	5650	5650	5650	22
640	20240223	104400	73170720	5640	5650	5650	5640	2
641	20240223	104300	73159430	5640	5640	5640	5640	0
642	20240223	104200	73159430	5640	5640	5640	5640	3
643	20240223	104100	73142510	5640	5650	5650	5640	101
644	20240223	104000	72571900	5650	5650	5650	5650	103
645	20240223	103900	71989950	5650	5650	5650	5650	0
646	20240223	103800	71989950	5650	5650	5650	5650	0
647	20240223	103700	71989950	5650	5650	5650	5650	0
648	20240223	103600	71989950	5650	5650	5650	5650	20
649	20240223	103500	71876950	5650	5650	5650	5650	0
650	20240223	103400	71876950	5650	5650	5650	5650	0
651	20240223	103300	71876950	5650	5650	5650	5650	0
652	20240223	103200	71876950	5650	5650	5650	5650	0
653	20240223	103100	71876950	5650	5650	5650	5650	18
654	20240223	103000	71775250	5650	5650	5650	5650	1
655	20240223	102900	71769600	5650	5650	5650	5650	0
656	20240223	102800	71769600	5650	5650	5650	5650	0
657	20240223	102700	71769600	5650	5650	5650	5650	0
658	20240223	102600	71769600	5650	5650	5650	5650	0
659	20240223	102500	71769600	5650	5650	5650	5650	4
660	20240223	102400	71747000	5650	5630	5650	5630	40
661	20240223	102300	71521760	5640	5640	5640	5640	0
662	20240223	102200	71521760	5640	5640	5640	5640	1
663	20240223	102100	71516120	5650	5650	5650	5650	0
664	20240223	102000	71516120	5650	5650	5650	5650	0
665	20240223	101900	71516120	5650	5650	5650	5650	1
666	20240223	101800	71510470	5640	5640	5640	5640	0
667	20240223	101700	71510470	5640	5640	5640	5640	0
668	20240223	101600	71510470	5640	5640	5640	5640	0
669	20240223	101500	71510470	5640	5640	5640	5640	1
670	20240223	101400	71504830	5620	5620	5620	5620	0
671	20240223	101300	71504830	5620	5620	5620	5620	350
672	20240223	101200	69537830	5650	5650	5650	5650	9
673	20240223	101100	69486980	5660	5660	5660	5660	0
674	20240223	101000	69486980	5660	5660	5660	5660	0
675	20240223	100900	69486980	5660	5660	5660	5660	0
676	20240223	100800	69486980	5660	5660	5660	5660	0
677	20240223	100700	69486980	5660	5660	5660	5660	0
678	20240223	100600	69486980	5660	5660	5660	5660	0
679	20240223	100500	69486980	5660	5660	5660	5660	0
680	20240223	100400	69486980	5660	5660	5660	5660	0
681	20240223	100300	69486980	5660	5660	5660	5660	0
682	20240223	100200	69486980	5660	5660	5660	5660	0
683	20240223	100100	69486980	5660	5660	5660	5660	0
684	20240223	100000	69486980	5660	5620	5660	5620	53
685	20240223	095900	69189080	5650	5650	5650	5650	30
686	20240223	095800	69019580	5660	5660	5660	5660	0
687	20240223	095700	69019580	5660	5660	5660	5660	0
688	20240223	095600	69019580	5660	5660	5660	5660	0
689	20240223	095500	69019580	5660	5660	5660	5660	0
690	20240223	095400	69019580	5660	5660	5660	5660	0
691	20240223	095300	69019580	5660	5660	5660	5660	1
692	20240223	095200	69013920	5630	5630	5630	5630	0
693	20240223	095100	69013920	5630	5630	5630	5630	11
694	20240223	095000	68951990	5620	5620	5620	5620	0
695	20240223	094900	68951990	5620	5620	5620	5620	306
696	20240223	094800	67232270	5610	5610	5610	5610	0
697	20240223	094700	67232270	5610	5610	5610	5610	0
698	20240223	094600	67232270	5610	5620	5620	5610	5
699	20240223	094500	67204180	5620	5620	5620	5620	21
700	20240223	094400	67086160	5620	5620	5620	5620	5
701	20240223	094300	67058060	5620	5620	5620	5620	1
702	20240223	094200	67052440	5630	5630	5630	5630	0
703	20240223	094100	67052440	5630	5630	5630	5630	0
704	20240223	094000	67052440	5630	5590	5630	5590	794
705	20240223	093900	62607350	5590	5590	5590	5590	7
706	20240223	093800	62568220	5590	5580	5590	5580	15
707	20240223	093700	62484460	5580	5620	5630	5580	1785
708	20240223	093600	52476550	5620	5620	5620	5620	378
709	20240223	093500	50352190	5640	5640	5640	5640	1
710	20240223	093400	50346550	5650	5650	5650	5650	2
711	20240223	093300	50335250	5640	5670	5670	5620	603
712	20240223	093200	46944690	5630	5650	5650	5630	9
713	20240223	093100	46893980	5670	5670	5670	5670	2
714	20240223	093000	46882640	5650	5650	5650	5650	0
715	20240223	092900	46882640	5650	5630	5670	5630	1011
716	20240223	092800	41190470	5640	5640	5640	5640	0
717	20240223	092700	41190470	5640	5640	5640	5640	0
718	20240223	092600	41190470	5640	5640	5640	5640	0
719	20240223	092500	41190470	5640	5640	5640	5640	1205
720	20240223	092400	34394270	5640	5660	5660	5640	1000
721	20240223	092300	28751400	5680	5680	5680	5680	0
722	20240223	092200	28751400	5680	5680	5680	5680	0
723	20240223	092100	28751400	5680	5650	5680	5650	593
724	20240223	092000	25395900	5650	5650	5650	5650	52
725	20240223	091900	25102100	5650	5650	5650	5650	0
726	20240223	091800	25102100	5650	5650	5650	5650	2
727	20240223	091700	25090800	5650	5650	5650	5650	0
728	20240223	091600	25090800	5650	5650	5650	5650	560
729	20240223	091500	21926800	5650	5650	5650	5650	0
730	20240223	091400	21926800	5650	5650	5650	5650	180
731	20240223	091300	20909800	5670	5670	5670	5670	50
732	20240223	091200	20626300	5670	5670	5670	5670	1
733	20240223	091100	20620630	5640	5670	5670	5640	3070
734	20240223	091000	3276560	5700	5700	5700	5700	0
735	20240223	090900	3276560	5700	5700	5700	5700	1
736	20240223	090800	3270860	5680	5680	5680	5680	0
737	20240223	090700	3270860	5680	5680	5680	5680	174
738	20240223	090600	2282540	5690	5690	5690	5690	0
739	20240223	090500	2282540	5690	5680	5690	5680	120
740	20240223	090400	1600030	5670	5670	5670	5670	0
741	20240223	090300	1600030	5670	5690	5690	5670	51
742	20240223	090200	1310840	5690	5690	5690	5690	0
743	20240223	090100	1310840	5690	5690	5690	5690	0
744	20240223	090000	1310840	5690	5650	5690	5650	232