KissMeData/126880/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201500	283610805	4985	4985	4985	4985	3192
3	20240223	201400	283610805	4985	4985	4985	4985	0
4	20240223	201300	283610805	4985	4985	4985	4985	0
5	20240223	201200	283610805	4985	4985	4985	4985	0
6	20240223	201100	283610805	4985	4985	4985	4985	0
7	20240223	201000	283610805	4985	4985	4985	4985	0
8	20240223	200900	283610805	4985	4985	4985	4985	0
9	20240223	200800	283610805	4985	4985	4985	4985	0
10	20240223	200700	283610805	4985	4985	4985	4985	0
11	20240223	200600	283610805	4985	4985	4985	4985	0
12	20240223	200500	283610805	4985	4985	4985	4985	0
13	20240223	200400	283610805	4985	4985	4985	4985	0
14	20240223	200300	283610805	4985	4985	4985	4985	0
15	20240223	200200	283610805	4985	4985	4985	4985	0
16	20240223	200100	283610805	4985	4985	4985	4985	0
17	20240223	200000	283610805	4985	4985	4985	4985	0
18	20240223	195900	283610805	4985	4985	4985	4985	0
19	20240223	195800	283610805	4985	4985	4985	4985	0
20	20240223	195700	283610805	4985	4985	4985	4985	0
21	20240223	195600	283610805	4985	4985	4985	4985	0
22	20240223	195500	283610805	4985	4985	4985	4985	0
23	20240223	195400	283610805	4985	4985	4985	4985	0
24	20240223	195300	283610805	4985	4985	4985	4985	0
25	20240223	195200	283610805	4985	4985	4985	4985	0
26	20240223	195100	283610805	4985	4985	4985	4985	0
27	20240223	195000	283610805	4985	4985	4985	4985	0
28	20240223	194900	283610805	4985	4985	4985	4985	0
29	20240223	194800	283610805	4985	4985	4985	4985	0
30	20240223	194700	283610805	4985	4985	4985	4985	0
31	20240223	194600	283610805	4985	4985	4985	4985	0
32	20240223	194500	283610805	4985	4985	4985	4985	3192
33	20240223	194400	283610805	4985	4985	4985	4985	0
34	20240223	194300	283610805	4985	4985	4985	4985	0
35	20240223	194200	283610805	4985	4985	4985	4985	0
36	20240223	194100	283610805	4985	4985	4985	4985	0
37	20240223	194000	283610805	4985	4985	4985	4985	0
38	20240223	193900	283610805	4985	4985	4985	4985	0
39	20240223	193800	283610805	4985	4985	4985	4985	0
40	20240223	193700	283610805	4985	4985	4985	4985	0
41	20240223	193600	283610805	4985	4985	4985	4985	0
42	20240223	193500	283610805	4985	4985	4985	4985	0
43	20240223	193400	283610805	4985	4985	4985	4985	0
44	20240223	193300	283610805	4985	4985	4985	4985	0
45	20240223	193200	283610805	4985	4985	4985	4985	0
46	20240223	193100	283610805	4985	4985	4985	4985	0
47	20240223	193000	283610805	4985	4985	4985	4985	0
48	20240223	192900	283610805	4985	4985	4985	4985	0
49	20240223	192800	283610805	4985	4985	4985	4985	0
50	20240223	192700	283610805	4985	4985	4985	4985	0
51	20240223	192600	283610805	4985	4985	4985	4985	0
52	20240223	192500	283610805	4985	4985	4985	4985	0
53	20240223	192400	283610805	4985	4985	4985	4985	0
54	20240223	192300	283610805	4985	4985	4985	4985	0
55	20240223	192200	283610805	4985	4985	4985	4985	0
56	20240223	192100	283610805	4985	4985	4985	4985	0
57	20240223	192000	283610805	4985	4985	4985	4985	0
58	20240223	191900	283610805	4985	4985	4985	4985	0
59	20240223	191800	283610805	4985	4985	4985	4985	0
60	20240223	191700	283610805	4985	4985	4985	4985	0
61	20240223	191600	283610805	4985	4985	4985	4985	0
62	20240223	191500	283610805	4985	4985	4985	4985	3192
63	20240223	191400	283610805	4985	4985	4985	4985	0
64	20240223	191300	283610805	4985	4985	4985	4985	0
65	20240223	191200	283610805	4985	4985	4985	4985	0
66	20240223	191100	283610805	4985	4985	4985	4985	0
67	20240223	191000	283610805	4985	4985	4985	4985	0
68	20240223	190900	283610805	4985	4985	4985	4985	0
69	20240223	190800	283610805	4985	4985	4985	4985	0
70	20240223	190700	283610805	4985	4985	4985	4985	0
71	20240223	190600	283610805	4985	4985	4985	4985	0
72	20240223	190500	283610805	4985	4985	4985	4985	0
73	20240223	190400	283610805	4985	4985	4985	4985	0
74	20240223	190300	283610805	4985	4985	4985	4985	0
75	20240223	190200	283610805	4985	4985	4985	4985	0
76	20240223	190100	283610805	4985	4985	4985	4985	0
77	20240223	190000	283610805	4985	4985	4985	4985	0
78	20240223	185900	283610805	4985	4985	4985	4985	0
79	20240223	185800	283610805	4985	4985	4985	4985	0
80	20240223	185700	283610805	4985	4985	4985	4985	0
81	20240223	185600	283610805	4985	4985	4985	4985	0
82	20240223	185500	283610805	4985	4985	4985	4985	0
83	20240223	185400	283610805	4985	4985	4985	4985	0
84	20240223	185300	283610805	4985	4985	4985	4985	0
85	20240223	185200	283610805	4985	4985	4985	4985	0
86	20240223	185100	283610805	4985	4985	4985	4985	0
87	20240223	185000	283610805	4985	4985	4985	4985	0
88	20240223	184900	283610805	4985	4985	4985	4985	0
89	20240223	184800	283610805	4985	4985	4985	4985	0
90	20240223	184700	283610805	4985	4985	4985	4985	0
91	20240223	184600	283610805	4985	4985	4985	4985	0
92	20240223	184500	283610805	4985	4985	4985	4985	3192
93	20240223	184400	283610805	4985	4985	4985	4985	0
94	20240223	184300	283610805	4985	4985	4985	4985	0
95	20240223	184200	283610805	4985	4985	4985	4985	0
96	20240223	184100	283610805	4985	4985	4985	4985	0
97	20240223	184000	283610805	4985	4985	4985	4985	0
98	20240223	183900	283610805	4985	4985	4985	4985	0
99	20240223	183800	283610805	4985	4985	4985	4985	0
100	20240223	183700	283610805	4985	4985	4985	4985	0
101	20240223	183600	283610805	4985	4985	4985	4985	0
102	20240223	183500	283610805	4985	4985	4985	4985	0
103	20240223	183400	283610805	4985	4985	4985	4985	0
104	20240223	183300	283610805	4985	4985	4985	4985	0
105	20240223	183200	283610805	4985	4985	4985	4985	0
106	20240223	183100	283610805	4985	4985	4985	4985	0
107	20240223	183000	283610805	4985	4985	4985	4985	0
108	20240223	182900	283610805	4985	4985	4985	4985	0
109	20240223	182800	283610805	4985	4985	4985	4985	0
110	20240223	182700	283610805	4985	4985	4985	4985	0
111	20240223	182600	283610805	4985	4985	4985	4985	0
112	20240223	182500	283610805	4985	4985	4985	4985	0
113	20240223	182400	283610805	4985	4985	4985	4985	0
114	20240223	182300	283610805	4985	4985	4985	4985	0
115	20240223	182200	283610805	4985	4985	4985	4985	0
116	20240223	182100	283610805	4985	4985	4985	4985	0
117	20240223	182000	283610805	4985	4985	4985	4985	0
118	20240223	181900	283610805	4985	4985	4985	4985	0
119	20240223	181800	283610805	4985	4985	4985	4985	0
120	20240223	181700	283610805	4985	4985	4985	4985	0
121	20240223	181600	283610805	4985	4985	4985	4985	0
122	20240223	181500	283610805	4985	4985	4985	4985	3192
123	20240223	181400	283610805	4985	4985	4985	4985	0
124	20240223	181300	283610805	4985	4985	4985	4985	0
125	20240223	181200	283610805	4985	4985	4985	4985	0
126	20240223	181100	283610805	4985	4985	4985	4985	0
127	20240223	181000	283610805	4985	4985	4985	4985	0
128	20240223	180900	283610805	4985	4985	4985	4985	0
129	20240223	180800	283610805	4985	4985	4985	4985	0
130	20240223	180700	283610805	4985	4985	4985	4985	0
131	20240223	180600	283610805	4985	4985	4985	4985	0
132	20240223	180500	283610805	4985	4985	4985	4985	0
133	20240223	180400	283610805	4985	4985	4985	4985	0
134	20240223	180300	283610805	4985	4985	4985	4985	0
135	20240223	180200	283610805	4985	4985	4985	4985	0
136	20240223	180100	283610805	4985	4985	4985	4985	0
137	20240223	180000	283610805	4985	4985	4985	4985	0
138	20240223	175900	283610805	4985	4985	4985	4985	0
139	20240223	175800	283610805	4985	4985	4985	4985	0
140	20240223	175700	283610805	4985	4985	4985	4985	0
141	20240223	175600	283610805	4985	4985	4985	4985	0
142	20240223	175500	283610805	4985	4985	4985	4985	0
143	20240223	175400	283610805	4985	4985	4985	4985	0
144	20240223	175300	283610805	4985	4985	4985	4985	0
145	20240223	175200	283610805	4985	4985	4985	4985	0
146	20240223	175100	283610805	4985	4985	4985	4985	0
147	20240223	175000	283610805	4985	4985	4985	4985	0
148	20240223	174900	283610805	4985	4985	4985	4985	0
149	20240223	174800	283610805	4985	4985	4985	4985	0
150	20240223	174700	283610805	4985	4985	4985	4985	0
151	20240223	174600	283610805	4985	4985	4985	4985	0
152	20240223	174500	283610805	4985	4985	4985	4985	3192
153	20240223	174400	283610805	4985	4985	4985	4985	0
154	20240223	174300	283610805	4985	4985	4985	4985	0
155	20240223	174200	283610805	4985	4985	4985	4985	0
156	20240223	174100	283610805	4985	4985	4985	4985	0
157	20240223	174000	283610805	4985	4985	4985	4985	0
158	20240223	173900	283610805	4985	4985	4985	4985	0
159	20240223	173800	283610805	4985	4985	4985	4985	0
160	20240223	173700	283610805	4985	4985	4985	4985	0
161	20240223	173600	283610805	4985	4985	4985	4985	0
162	20240223	173500	283610805	4985	4985	4985	4985	0
163	20240223	173400	283610805	4985	4985	4985	4985	0
164	20240223	173300	283610805	4985	4985	4985	4985	0
165	20240223	173200	283610805	4985	4985	4985	4985	0
166	20240223	173100	283610805	4985	4985	4985	4985	0
167	20240223	173000	283610805	4985	4985	4985	4985	0
168	20240223	172900	283610805	4985	4985	4985	4985	0
169	20240223	172800	283610805	4985	4985	4985	4985	0
170	20240223	172700	283610805	4985	4985	4985	4985	0
171	20240223	172600	283610805	4985	4985	4985	4985	0
172	20240223	172500	283610805	4985	4985	4985	4985	0
173	20240223	172400	283610805	4985	4985	4985	4985	0
174	20240223	172300	283610805	4985	4985	4985	4985	0
175	20240223	172200	283610805	4985	4985	4985	4985	0
176	20240223	172100	283610805	4985	4985	4985	4985	0
177	20240223	172000	283610805	4985	4985	4985	4985	0
178	20240223	171900	283610805	4985	4985	4985	4985	0
179	20240223	171800	283610805	4985	4985	4985	4985	0
180	20240223	171700	283610805	4985	4985	4985	4985	0
181	20240223	171600	283610805	4985	4985	4985	4985	0
182	20240223	171500	283610805	4985	4985	4985	4985	3192
183	20240223	171400	283610805	4985	4985	4985	4985	0
184	20240223	171300	283610805	4985	4985	4985	4985	0
185	20240223	171200	283610805	4985	4985	4985	4985	0
186	20240223	171100	283610805	4985	4985	4985	4985	0
187	20240223	171000	283610805	4985	4985	4985	4985	0
188	20240223	170900	283610805	4985	4985	4985	4985	0
189	20240223	170800	283610805	4985	4985	4985	4985	0
190	20240223	170700	283610805	4985	4985	4985	4985	0
191	20240223	170600	283610805	4985	4985	4985	4985	0
192	20240223	170500	283610805	4985	4985	4985	4985	0
193	20240223	170400	283610805	4985	4985	4985	4985	0
194	20240223	170300	283610805	4985	4985	4985	4985	0
195	20240223	170200	283610805	4985	4985	4985	4985	0
196	20240223	170100	283610805	4985	4985	4985	4985	0
197	20240223	170000	283610805	4985	4985	4985	4985	0
198	20240223	165900	283610805	4985	4985	4985	4985	0
199	20240223	165800	283610805	4985	4985	4985	4985	0
200	20240223	165700	283610805	4985	4985	4985	4985	0
201	20240223	165600	283610805	4985	4985	4985	4985	0
202	20240223	165500	283610805	4985	4985	4985	4985	0
203	20240223	165400	283610805	4985	4985	4985	4985	0
204	20240223	165300	283610805	4985	4985	4985	4985	0
205	20240223	165200	283610805	4985	4985	4985	4985	0
206	20240223	165100	283610805	4985	4985	4985	4985	0
207	20240223	165000	283610805	4985	4985	4985	4985	0
208	20240223	164900	283610805	4985	4985	4985	4985	0
209	20240223	164800	283610805	4985	4985	4985	4985	0
210	20240223	164700	283610805	4985	4985	4985	4985	0
211	20240223	164600	283610805	4985	4985	4985	4985	0
212	20240223	164500	283610805	4985	4985	4985	4985	3192
213	20240223	164400	283610805	4985	4985	4985	4985	0
214	20240223	164300	283610805	4985	4985	4985	4985	0
215	20240223	164200	283610805	4985	4985	4985	4985	0
216	20240223	164100	283610805	4985	4985	4985	4985	0
217	20240223	164000	283610805	4985	4985	4985	4985	0
218	20240223	163900	283610805	4985	4985	4985	4985	0
219	20240223	163800	283610805	4985	4985	4985	4985	0
220	20240223	163700	283610805	4985	4985	4985	4985	0
221	20240223	163600	283610805	4985	4985	4985	4985	0
222	20240223	163500	283610805	4985	4985	4985	4985	0
223	20240223	163400	283610805	4985	4985	4985	4985	0
224	20240223	163300	283610805	4985	4985	4985	4985	0
225	20240223	163200	283610805	4985	4985	4985	4985	0
226	20240223	163100	283610805	4985	4985	4985	4985	0
227	20240223	163000	283610805	4985	4985	4985	4985	0
228	20240223	162900	283610805	4985	4985	4985	4985	0
229	20240223	162800	283610805	4985	4985	4985	4985	0
230	20240223	162700	283610805	4985	4985	4985	4985	0
231	20240223	162600	283610805	4985	4985	4985	4985	0
232	20240223	162500	283610805	4985	4985	4985	4985	0
233	20240223	162400	283610805	4985	4985	4985	4985	0
234	20240223	162300	283610805	4985	4985	4985	4985	0
235	20240223	162200	283610805	4985	4985	4985	4985	0
236	20240223	162100	283610805	4985	4985	4985	4985	0
237	20240223	162000	283610805	4985	4985	4985	4985	0
238	20240223	161900	283610805	4985	4985	4985	4985	0
239	20240223	161800	283610805	4985	4985	4985	4985	0
240	20240223	161700	283610805	4985	4985	4985	4985	0
241	20240223	161600	283610805	4985	4985	4985	4985	0
242	20240223	161500	283610805	4985	4985	4985	4985	3192
243	20240223	161400	283610805	4985	4985	4985	4985	0
244	20240223	161300	283610805	4985	4985	4985	4985	0
245	20240223	161200	283610805	4985	4985	4985	4985	0
246	20240223	161100	283610805	4985	4985	4985	4985	0
247	20240223	161000	283610805	4985	4985	4985	4985	0
248	20240223	160900	283610805	4985	4985	4985	4985	0
249	20240223	160800	283610805	4985	4985	4985	4985	0
250	20240223	160700	283610805	4985	4985	4985	4985	0
251	20240223	160600	283610805	4985	4985	4985	4985	0
252	20240223	160500	283610805	4985	4985	4985	4985	0
253	20240223	160400	283610805	4985	4985	4985	4985	0
254	20240223	160300	283610805	4985	4985	4985	4985	0
255	20240223	160200	283610805	4985	4985	4985	4985	0
256	20240223	160100	283610805	4985	4985	4985	4985	0
257	20240223	160000	283610805	4985	4985	4985	4985	0
258	20240223	155900	283610805	4985	4985	4985	4985	0
259	20240223	155800	283610805	4985	4985	4985	4985	0
260	20240223	155700	283610805	4985	4985	4985	4985	0
261	20240223	155600	283610805	4985	4985	4985	4985	0
262	20240223	155500	283610805	4985	4985	4985	4985	0
263	20240223	155400	283610805	4985	4985	4985	4985	0
264	20240223	155300	283610805	4985	4985	4985	4985	0
265	20240223	155200	283610805	4985	4985	4985	4985	0
266	20240223	155100	283610805	4985	4985	4985	4985	0
267	20240223	155000	283610805	4985	4985	4985	4985	0
268	20240223	154900	283610805	4985	4985	4985	4985	0
269	20240223	154800	283610805	4985	4985	4985	4985	0
270	20240223	154700	283610805	4985	4985	4985	4985	0
271	20240223	154600	283610805	4985	4985	4985	4985	0
272	20240223	154500	283610805	4985	4985	4985	4985	3192
273	20240223	154400	283610805	4985	4985	4985	4985	0
274	20240223	154300	283610805	4985	4985	4985	4985	0
275	20240223	154200	283610805	4985	4985	4985	4985	0
276	20240223	154100	283610805	4985	4985	4985	4985	0
277	20240223	154000	283610805	4985	4985	4985	4985	0
278	20240223	153900	283610805	4985	4985	4985	4985	0
279	20240223	153800	283610805	4985	4985	4985	4985	0
280	20240223	153700	283610805	4985	4985	4985	4985	0
281	20240223	153600	283610805	4985	4985	4985	4985	0
282	20240223	153500	283610805	4985	4985	4985	4985	0
283	20240223	153400	283610805	4985	4985	4985	4985	0
284	20240223	153300	283610805	4985	4985	4985	4985	0
285	20240223	153200	283610805	4985	4985	4985	4985	0
286	20240223	153100	283610805	4985	4985	4985	4985	0
287	20240223	153000	283610805	4985	4985	4985	4985	3192
288	20240223	152900	267698685	4980	4980	4980	4980	0
289	20240223	152800	267698685	4980	4980	4980	4980	0
290	20240223	152700	267698685	4980	4980	4980	4980	0
291	20240223	152600	267698685	4980	4980	4980	4980	0
292	20240223	152500	267698685	4980	4980	4980	4980	0
293	20240223	152400	267698685	4980	4980	4980	4980	0
294	20240223	152300	267698685	4980	4980	4980	4980	0
295	20240223	152200	267698685	4980	4980	4980	4980	0
296	20240223	152100	267698685	4980	4980	4980	4980	0
297	20240223	152000	267698685	4980	4980	4980	4980	0
298	20240223	151900	267698685	4980	4960	4980	4945	2309
299	20240223	151800	256230885	4970	4965	4970	4965	101
300	20240223	151700	255729415	4945	4950	4950	4945	207
301	20240223	151600	254705690	4970	4950	4970	4950	604
302	20240223	151500	251706310	4970	4965	4970	4965	1004
303	20240223	151400	246721365	4970	4970	4970	4970	0
304	20240223	151300	246721365	4970	4970	4970	4970	0
305	20240223	151200	246721365	4970	4970	4970	4970	0
306	20240223	151100	246721365	4970	4970	4970	4970	0
307	20240223	151000	246721365	4970	4970	4970	4970	2
308	20240223	150900	246711425	4970	4970	4970	4970	0
309	20240223	150800	246711425	4970	4950	4970	4950	400
310	20240223	150700	244731195	4950	4950	4950	4950	205
311	20240223	150600	243716445	4950	4950	4950	4950	34
312	20240223	150500	243548145	4945	4945	4945	4945	0
313	20240223	150400	243548145	4945	4950	4950	4945	51
314	20240223	150300	243295700	4950	4950	4950	4950	45
315	20240223	150200	243072950	4950	4950	4950	4950	11
316	20240223	150100	243018500	4950	4950	4950	4950	0
317	20240223	150000	243018500	4950	4950	4950	4950	8
318	20240223	145900	242978900	4950	4950	4950	4950	14
319	20240223	145800	242909600	4950	4950	4950	4950	0
320	20240223	145700	242909600	4950	4950	4950	4950	50
321	20240223	145600	242662100	4950	4945	4950	4945	160
322	20240223	145500	241870870	4945	4945	4945	4945	0
323	20240223	145400	241870870	4945	4945	4945	4945	10
324	20240223	145300	241821420	4950	4950	4950	4950	0
325	20240223	145200	241821420	4950	4945	4950	4945	13
326	20240223	145100	241757115	4950	4945	4950	4945	18
327	20240223	145000	241668085	4945	4945	4945	4945	309
328	20240223	144900	240140080	4945	4945	4945	4945	0
329	20240223	144800	240140080	4945	4945	4945	4945	0
330	20240223	144700	240140080	4945	4950	4950	4945	250
331	20240223	144600	238903580	4950	4950	4950	4950	0
332	20240223	144500	238903580	4950	4950	4950	4950	0
333	20240223	144400	238903580	4950	4950	4950	4950	0
334	20240223	144300	238903580	4950	4950	4950	4950	100
335	20240223	144200	238408580	4945	4950	4950	4945	7
336	20240223	144100	238373935	4945	4950	4950	4945	554
337	20240223	144000	235632635	4970	4970	4970	4970	0
338	20240223	143900	235632635	4970	4970	4970	4970	30
339	20240223	143800	235483535	4970	4970	4970	4970	10
340	20240223	143700	235433835	4970	4970	4970	4970	0
341	20240223	143600	235433835	4970	4970	4970	4970	0
342	20240223	143500	235433835	4970	4970	4970	4970	0
343	20240223	143400	235433835	4970	4970	4970	4970	0
344	20240223	143300	235433835	4970	4970	4970	4970	3
345	20240223	143200	235418925	4970	4970	4970	4970	0
346	20240223	143100	235418925	4970	4970	4970	4970	0
347	20240223	143000	235418925	4970	4970	4970	4965	101
348	20240223	142900	234917055	4970	4970	4970	4970	0
349	20240223	142800	234917055	4970	4965	4970	4965	50
350	20240223	142700	234668655	4970	4970	4970	4970	0
351	20240223	142600	234668655	4970	4970	4970	4970	0
352	20240223	142500	234668655	4970	4970	4970	4970	0
353	20240223	142400	234668655	4970	4970	4970	4970	0
354	20240223	142300	234668655	4970	4965	4970	4965	32
355	20240223	142200	234509765	4970	4970	4970	4970	0
356	20240223	142100	234509765	4970	4970	4970	4970	0
357	20240223	142000	234509765	4970	4970	4970	4970	0
358	20240223	141900	234509765	4970	4970	4970	4970	0
359	20240223	141800	234509765	4970	4970	4970	4970	8
360	20240223	141700	234470005	4945	4945	4945	4945	0
361	20240223	141600	234470005	4945	4945	4945	4945	0
362	20240223	141500	234470005	4945	4945	4945	4945	0
363	20240223	141400	234470005	4945	4945	4945	4945	4
364	20240223	141300	234450225	4945	4945	4945	4945	100
365	20240223	141200	233955725	4945	4945	4945	4945	4
366	20240223	141100	233935945	4945	4945	4945	4945	0
367	20240223	141000	233935945	4945	4960	4960	4945	1700
368	20240223	140900	225525375	4965	4965	4965	4965	0
369	20240223	140800	225525375	4965	4965	4965	4965	2
370	20240223	140700	225515445	4970	4970	4970	4970	0
371	20240223	140600	225515445	4970	4970	4970	4970	9
372	20240223	140500	225470715	4960	4960	4960	4960	27
373	20240223	140400	225336795	4965	4965	4965	4965	2
374	20240223	140300	225326865	4970	4970	4970	4970	2
375	20240223	140200	225316925	4955	4955	4955	4955	47
376	20240223	140100	225084040	4970	4970	4970	4970	0
377	20240223	140000	225084040	4970	4970	4970	4970	4
378	20240223	135900	225064160	4955	4960	4970	4955	507
379	20240223	135800	222551880	4970	4970	4970	4970	208
380	20240223	135700	221518120	4970	4970	4970	4970	0
381	20240223	135600	221518120	4970	4965	4970	4965	14
382	20240223	135500	221448560	4965	4965	4965	4965	4
383	20240223	135400	221428700	4970	4970	4970	4970	0
384	20240223	135300	221428700	4970	4970	4970	4970	0
385	20240223	135200	221428700	4970	4970	4970	4970	0
386	20240223	135100	221428700	4970	4970	4970	4970	0
387	20240223	135000	221428700	4970	4970	4970	4970	0
388	20240223	134900	221428700	4970	4970	4970	4970	5
389	20240223	134800	221403850	4970	4965	4970	4965	37
390	20240223	134700	221220040	4965	4950	4965	4950	568
391	20240223	134600	218406830	4950	4950	4950	4950	0
392	20240223	134500	218406830	4950	4950	4950	4950	0
393	20240223	134400	218406830	4950	4955	4955	4950	100
394	20240223	134300	217911815	4955	4955	4955	4955	0
395	20240223	134200	217911815	4955	4955	4955	4955	100
396	20240223	134100	217416315	4960	4960	4960	4960	0
397	20240223	134000	217416315	4960	4960	4960	4960	4
398	20240223	133900	217396475	4960	4950	4960	4950	64
399	20240223	133800	217079615	4950	4950	4950	4950	0
400	20240223	133700	217079615	4950	4950	4950	4950	0
401	20240223	133600	217079615	4950	4950	4950	4950	1
402	20240223	133500	217074665	4960	4960	4960	4960	6
403	20240223	133400	217044905	4950	4950	4950	4950	0
404	20240223	133300	217044905	4950	4950	4950	4950	0
405	20240223	133200	217044905	4950	4950	4950	4950	0
406	20240223	133100	217044905	4950	4950	4950	4950	25
407	20240223	133000	216921155	4950	4950	4950	4950	510
408	20240223	132900	214396655	4950	4950	4950	4950	0
409	20240223	132800	214396655	4950	4950	4950	4950	0
410	20240223	132700	214396655	4950	4950	4950	4950	0
411	20240223	132600	214396655	4950	4950	4950	4950	3
412	20240223	132500	214381805	4950	4950	4950	4950	0
413	20240223	132400	214381805	4950	4950	4950	4950	1
414	20240223	132300	214376855	4945	4950	4950	4945	503
415	20240223	132200	211889505	4950	4950	4950	4950	8
416	20240223	132100	211849905	4945	4945	4945	4945	1999
417	20240223	132000	201964850	4950	4950	4950	4950	66
418	20240223	131900	201638150	4945	4945	4945	4945	0
419	20240223	131800	201638150	4945	4945	4945	4945	200
420	20240223	131700	200649150	4950	4950	4950	4950	386
421	20240223	131600	198738450	4960	4960	4960	4960	0
422	20240223	131500	198738450	4960	4960	4960	4960	4
423	20240223	131400	198718610	4960	4960	4960	4960	3
424	20240223	131300	198703730	4950	4950	4950	4950	0
425	20240223	131200	198703730	4950	4950	4950	4950	0
426	20240223	131100	198703730	4950	4950	4950	4950	250
427	20240223	131000	197466230	4950	4955	4955	4950	373
428	20240223	130900	195619730	4955	4955	4955	4955	62
429	20240223	130800	195312520	4955	4955	4955	4955	0
430	20240223	130700	195312520	4955	4955	4955	4955	2
431	20240223	130600	195302610	4955	4955	4955	4955	24
432	20240223	130500	195183690	4955	4955	4955	4955	0
433	20240223	130400	195183690	4955	4955	4955	4955	0
434	20240223	130300	195183690	4955	4955	4955	4955	51
435	20240223	130200	194930985	4955	4960	4960	4955	4
436	20240223	130100	194911160	4950	4960	4960	4950	5
437	20240223	130000	194886370	4960	4960	4960	4960	0
438	20240223	125900	194886370	4960	4960	4960	4960	2
439	20240223	125800	194876450	4960	4960	4960	4960	0
440	20240223	125700	194876450	4960	4960	4960	4960	50
441	20240223	125600	194628450	4960	4960	4960	4960	0
442	20240223	125500	194628450	4960	4960	4960	4960	0
443	20240223	125400	194628450	4960	4960	4960	4960	0
444	20240223	125300	194628450	4960	4960	4960	4960	1
445	20240223	125200	194623490	4950	4950	4950	4950	0
446	20240223	125100	194623490	4950	4950	4950	4950	0
447	20240223	125000	194623490	4950	4950	4950	4950	55
448	20240223	124900	194351240	4950	4950	4950	4950	0
449	20240223	124800	194351240	4950	4950	4950	4950	6
450	20240223	124700	194321540	4960	4960	4960	4960	0
451	20240223	124600	194321540	4960	4960	4960	4960	0
452	20240223	124500	194321540	4960	4960	4960	4960	0
453	20240223	124400	194321540	4960	4960	4960	4960	1
454	20240223	124300	194316580	4950	4950	4950	4950	6
455	20240223	124200	194286880	4950	4950	4950	4950	2
456	20240223	124100	194276980	4950	4950	4950	4950	20
457	20240223	124000	194177980	4950	4945	4950	4945	152
458	20240223	123900	193426080	4945	4960	4960	4945	2469
459	20240223	123800	181200085	4950	4950	4950	4950	42
460	20240223	123700	180992185	4950	4950	4950	4950	0
461	20240223	123600	180992185	4950	4950	4950	4950	0
462	20240223	123500	180992185	4950	4950	4950	4950	0
463	20240223	123400	180992185	4950	4950	4950	4950	1
464	20240223	123300	180987235	4960	4955	4960	4955	5
465	20240223	123200	180962455	4960	4960	4960	4960	0
466	20240223	123100	180962455	4960	4950	4960	4950	341
467	20240223	123000	179271495	4950	4950	4950	4950	70
468	20240223	122900	178924995	4950	4950	4950	4950	0
469	20240223	122800	178924995	4950	4950	4950	4950	1000
470	20240223	122700	173974995	4950	4955	4960	4950	101
471	20240223	122600	173474905	4955	4955	4955	4955	17
472	20240223	122500	173390670	4955	4950	4955	4950	566
473	20240223	122400	170588640	4955	4955	4955	4955	1
474	20240223	122300	170583685	4955	4955	4955	4955	350
475	20240223	122200	168849435	4955	4955	4955	4955	1085
476	20240223	122100	163473260	4960	4960	4960	4960	0
477	20240223	122000	163473260	4960	4960	4960	4960	100
478	20240223	121900	162977260	4960	4960	4960	4960	20
479	20240223	121800	162878060	4955	4955	4955	4955	0
480	20240223	121700	162878060	4955	4955	4955	4955	30
481	20240223	121600	162729410	4960	4960	4960	4960	3
482	20240223	121500	162714530	4955	4955	4955	4955	0
483	20240223	121400	162714530	4955	4970	4970	4955	616
484	20240223	121300	159659670	4970	4970	4970	4970	0
485	20240223	121200	159659670	4970	4970	4970	4970	0
486	20240223	121100	159659670	4970	4970	4970	4970	0
487	20240223	121000	159659670	4970	4970	4970	4970	3
488	20240223	120900	159644760	4970	4970	4970	4970	0
489	20240223	120800	159644760	4970	4970	4970	4970	6
490	20240223	120700	159614940	4970	4970	4970	4970	0
491	20240223	120600	159614940	4970	4970	4970	4970	1
492	20240223	120500	159609970	4955	4955	4955	4955	0
493	20240223	120400	159609970	4955	4955	4955	4955	0
494	20240223	120300	159609970	4955	4955	4955	4955	0
495	20240223	120200	159609970	4955	4955	4955	4955	0
496	20240223	120100	159609970	4955	4955	4955	4955	0
497	20240223	120000	159609970	4955	4955	4955	4955	0
498	20240223	115900	159609970	4955	4955	4955	4955	0
499	20240223	115800	159609970	4955	4955	4955	4955	282
500	20240223	115700	158212660	4975	4975	4975	4975	0
501	20240223	115600	158212660	4975	4975	4975	4975	0
502	20240223	115500	158212660	4975	4955	4975	4955	2
503	20240223	115400	158202730	4955	4955	4955	4955	200
504	20240223	115300	157211730	4955	4955	4955	4955	0
505	20240223	115200	157211730	4955	4965	4965	4955	600
506	20240223	115100	154236940	4975	4975	4975	4975	0
507	20240223	115000	154236940	4975	4975	4975	4975	0
508	20240223	114900	154236940	4975	4965	4975	4965	51
509	20240223	114800	153983665	4960	4970	4970	4960	12
510	20240223	114700	153924070	4975	4975	4975	4975	10
511	20240223	114600	153874320	4975	4975	4975	4975	0
512	20240223	114500	153874320	4975	4975	4975	4975	1
513	20240223	114400	153869345	4975	4975	4975	4975	1
514	20240223	114300	153864370	4975	4975	4975	4975	288
515	20240223	114200	152431570	4975	4975	4975	4975	1
516	20240223	114100	152426595	4975	4975	4975	4975	2
517	20240223	114000	152416645	4975	4975	4975	4975	2
518	20240223	113900	152406695	4975	4975	4975	4975	5
519	20240223	113800	152381820	4960	4960	4960	4960	0
520	20240223	113700	152381820	4960	4960	4960	4960	0
521	20240223	113600	152381820	4960	4960	4960	4960	0
522	20240223	113500	152381820	4960	4975	4975	4960	521
523	20240223	113400	149797645	4975	4975	4975	4975	0
524	20240223	113300	149797645	4975	4975	4975	4975	0
525	20240223	113200	149797645	4975	4975	4975	4975	0
526	20240223	113100	149797645	4975	4975	4975	4975	0
527	20240223	113000	149797645	4975	4975	4975	4975	1
528	20240223	112900	149792670	4975	4975	4975	4975	0
529	20240223	112800	149792670	4975	4975	4975	4975	0
530	20240223	112700	149792670	4975	4975	4975	4975	0
531	20240223	112600	149792670	4975	4975	4975	4975	0
532	20240223	112500	149792670	4975	4975	4975	4975	0
533	20240223	112400	149792670	4975	4975	4975	4975	1
534	20240223	112300	149787695	4975	4975	4975	4975	0
535	20240223	112200	149787695	4975	4975	4975	4975	2
536	20240223	112100	149777745	4955	4960	4975	4955	138
537	20240223	112000	149093395	4960	4960	4960	4960	0
538	20240223	111900	149093395	4960	4970	4975	4960	34
539	20240223	111800	148924430	4970	4975	4975	4970	51
540	20240223	111700	148670955	4955	4975	4975	4955	2008
541	20240223	111600	138721085	4960	4960	4960	4960	120
542	20240223	111500	138125885	4975	4975	4975	4975	0
543	20240223	111400	138125885	4975	4975	4975	4975	1
544	20240223	111300	138120910	4960	4960	4960	4960	892
545	20240223	111200	133696590	4975	4975	4975	4975	3
546	20240223	111100	133681665	4975	4975	4975	4975	3
547	20240223	111000	133666740	4960	4960	4960	4960	0
548	20240223	110900	133666740	4960	4975	4975	4960	402
549	20240223	110800	131672415	4975	4975	4975	4975	7
550	20240223	110700	131637590	4960	4960	4960	4960	53
551	20240223	110600	131374710	4975	4975	4975	4975	51
552	20240223	110500	131120985	4975	4975	4975	4975	2
553	20240223	110400	131111035	4975	4975	4975	4975	2
554	20240223	110300	131101085	4960	4955	4960	4955	419
555	20240223	110200	129024845	4960	4975	4975	4960	2024
556	20240223	110100	118985525	4975	4965	4975	4965	54
557	20240223	110000	118717175	4975	4975	4975	4975	0
558	20240223	105900	118717175	4975	4975	4975	4975	0
559	20240223	105800	118717175	4975	4975	4975	4975	10
560	20240223	105700	118667425	4975	4975	4975	4975	0
561	20240223	105600	118667425	4975	4975	4975	4975	106
562	20240223	105500	118140075	4960	4960	4960	4960	1
563	20240223	105400	118135115	4975	4975	4975	4975	10
564	20240223	105300	118085365	4975	4975	4975	4975	0
565	20240223	105200	118085365	4975	4975	4975	4975	5
566	20240223	105100	118060490	4975	4975	4975	4975	0
567	20240223	105000	118060490	4975	4975	4975	4975	0
568	20240223	104900	118060490	4975	4965	4975	4965	148
569	20240223	104800	117325590	4965	4970	4970	4965	781
570	20240223	104700	113447915	4970	4970	4970	4970	89
571	20240223	104600	113005585	4970	4970	4970	4970	20
572	20240223	104500	112906185	4975	4975	4975	4975	0
573	20240223	104400	112906185	4975	4975	4975	4975	0
574	20240223	104300	112906185	4975	4975	4975	4975	0
575	20240223	104200	112906185	4975	4975	4975	4975	1
576	20240223	104100	112901210	4975	4975	4975	4975	206
577	20240223	104000	111876360	4975	4975	4975	4975	0
578	20240223	103900	111876360	4975	4975	4975	4975	0
579	20240223	103800	111876360	4975	4975	4975	4975	3
580	20240223	103700	111861435	4975	4975	4975	4965	2115
581	20240223	103600	101356005	4985	4985	4985	4985	300
582	20240223	103500	99860505	4985	4985	4985	4985	30
583	20240223	103400	99710955	4985	4985	4985	4985	105
584	20240223	103300	99187530	4980	4980	4980	4980	0
585	20240223	103200	99187530	4980	4980	4980	4980	21
586	20240223	103100	99082950	4980	4980	4980	4980	3
587	20240223	103000	99068010	4980	4980	4980	4980	0
588	20240223	102900	99068010	4980	4980	4980	4980	203
589	20240223	102800	98057070	4980	4970	4980	4970	53
590	20240223	102700	97793630	4970	4970	4970	4970	4
591	20240223	102600	97773750	4980	4980	4980	4980	42
592	20240223	102500	97564590	4980	4980	4980	4980	1
593	20240223	102400	97559610	4970	4970	4970	4970	4
594	20240223	102300	97539730	4970	4970	4970	4970	0
595	20240223	102200	97539730	4970	4970	4970	4970	489
596	20240223	102100	95109400	4970	4970	4970	4970	2
597	20240223	102000	95099460	4970	4970	4970	4970	309
598	20240223	101900	93563730	4970	4970	4970	4970	39
599	20240223	101800	93369900	4980	4980	4980	4980	40
600	20240223	101700	93170700	4985	4985	4985	4985	0
601	20240223	101600	93170700	4985	4985	4985	4985	0
602	20240223	101500	93170700	4985	4985	4985	4985	0
603	20240223	101400	93170700	4985	4985	4985	4985	7
604	20240223	101300	93135805	4985	4975	4985	4975	43
605	20240223	101200	92921850	4980	4980	4980	4980	16
606	20240223	101100	92842170	4970	4970	4970	4970	0
607	20240223	101000	92842170	4970	4970	4970	4970	2
608	20240223	100900	92832230	4990	4990	4990	4990	0
609	20240223	100800	92832230	4990	4990	4990	4990	0
610	20240223	100700	92832230	4990	4990	4990	4990	1
611	20240223	100600	92827240	4990	4980	4990	4980	10
612	20240223	100500	92777360	4990	4990	4990	4990	25
613	20240223	100400	92652610	4990	4990	4990	4990	0
614	20240223	100300	92652610	4990	4990	4990	4990	1
615	20240223	100200	92647620	4990	4990	4990	4990	3
616	20240223	100100	92632650	4990	4990	4990	4990	134
617	20240223	100000	91963990	4990	4990	4990	4990	2
618	20240223	095900	91954010	4990	4990	4990	4990	0
619	20240223	095800	91954010	4990	4990	4990	4990	21
620	20240223	095700	91849220	4990	4990	4990	4990	0
621	20240223	095600	91849220	4990	4990	4990	4990	51
622	20240223	095500	91594730	4990	4990	4990	4990	1
623	20240223	095400	91589740	4990	4990	4990	4990	0
624	20240223	095300	91589740	4990	4990	4990	4990	2
625	20240223	095200	91579760	4990	4990	4990	4990	3
626	20240223	095100	91564790	4990	4970	4990	4965	1003
627	20240223	095000	86584720	4995	4995	4995	4995	1
628	20240223	094900	86579725	4995	4970	4995	4970	111
629	20240223	094800	86027780	4970	4995	4995	4970	901
630	20240223	094700	81549785	4975	4980	4980	4975	767
631	20240223	094600	77732765	4995	4995	4995	4995	0
632	20240223	094500	77732765	4995	4995	4995	4995	2
633	20240223	094400	77722775	4990	4995	4995	4990	103
634	20240223	094300	77208790	4995	4995	4995	4995	5
635	20240223	094200	77183815	4990	4995	4995	4990	53
636	20240223	094100	76919335	4990	4995	4995	4980	47
637	20240223	094000	76684770	4995	4995	4995	4995	37
638	20240223	093900	76499955	4995	4995	4995	4995	10
639	20240223	093800	76450005	4995	4995	4995	4995	9
640	20240223	093700	76405050	4970	4980	4980	4970	643
641	20240223	093600	73206240	4995	4995	4995	4995	0
642	20240223	093500	73206240	4995	4990	4995	4980	248
643	20240223	093400	71970650	4995	5000	5000	4980	4507
644	20240223	093300	49523260	5000	5000	5000	5000	0
645	20240223	093200	49523260	5000	5000	5000	5000	1
646	20240223	093100	49518260	4980	4980	4980	4980	0
647	20240223	093000	49518260	4980	4980	4980	4980	228
648	20240223	092900	48382820	5000	5000	5000	5000	0
649	20240223	092800	48382820	5000	5000	5000	5000	0
650	20240223	092700	48382820	5000	4970	5000	4970	327
651	20240223	092600	46756480	4975	5000	5000	4975	264
652	20240223	092500	45441830	5000	4980	5000	4980	267
653	20240223	092400	44112110	4980	4980	4980	4980	400
654	20240223	092300	42120110	5000	5000	5000	5000	8
655	20240223	092200	42080110	4980	5000	5000	4980	502
656	20240223	092100	39578150	5000	5000	5000	5000	0
657	20240223	092000	39578150	5000	5000	5000	5000	4
658	20240223	091900	39558150	4980	4980	4980	4980	0
659	20240223	091800	39558150	4980	4980	4980	4980	801
660	20240223	091700	35569170	4985	5010	5010	4985	366
661	20240223	091600	33744530	4985	4985	4985	4985	0
662	20240223	091500	33744530	4985	5020	5020	4980	184
663	20240223	091400	32827190	4990	4990	4990	4985	388
664	20240223	091300	30891490	4990	4990	4990	4990	144
665	20240223	091200	30172930	4990	4990	5020	4990	775
666	20240223	091100	26304740	4990	4980	4990	4980	42
667	20240223	091000	26095410	4965	4975	4975	4965	1201
668	20240223	090900	20126895	4980	4980	4980	4980	3
669	20240223	090800	20111955	4975	4975	4975	4975	0
670	20240223	090700	20111955	4975	4985	4985	4975	239
671	20240223	090600	18922770	4980	4980	4980	4980	60
672	20240223	090500	18623970	4980	4980	4980	4980	305
673	20240223	090400	17105070	4985	4985	4985	4985	220
674	20240223	090300	16008370	5040	4990	5040	4990	2104
675	20240223	090200	5452535	4995	4995	4995	4995	0
676	20240223	090100	5452535	4995	4990	4995	4980	167
677	20240223	090000	4620375	4995	4995	4995	4995	925