KissMeData/046310/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	192700	272724595	2935	2935	2935	2935	2233
3	20240223	192600	272724595	2935	2935	2935	2935	0
4	20240223	192500	272724595	2935	2935	2935	2935	0
5	20240223	192400	272724595	2935	2935	2935	2935	0
6	20240223	192300	272724595	2935	2935	2935	2935	0
7	20240223	192200	272724595	2935	2935	2935	2935	0
8	20240223	192100	272724595	2935	2935	2935	2935	0
9	20240223	192000	272724595	2935	2935	2935	2935	0
10	20240223	191900	272724595	2935	2935	2935	2935	0
11	20240223	191800	272724595	2935	2935	2935	2935	0
12	20240223	191700	272724595	2935	2935	2935	2935	0
13	20240223	191600	272724595	2935	2935	2935	2935	0
14	20240223	191500	272724595	2935	2935	2935	2935	0
15	20240223	191400	272724595	2935	2935	2935	2935	0
16	20240223	191300	272724595	2935	2935	2935	2935	0
17	20240223	191200	272724595	2935	2935	2935	2935	0
18	20240223	191100	272724595	2935	2935	2935	2935	0
19	20240223	191000	272724595	2935	2935	2935	2935	0
20	20240223	190900	272724595	2935	2935	2935	2935	0
21	20240223	190800	272724595	2935	2935	2935	2935	0
22	20240223	190700	272724595	2935	2935	2935	2935	0
23	20240223	190600	272724595	2935	2935	2935	2935	0
24	20240223	190500	272724595	2935	2935	2935	2935	0
25	20240223	190400	272724595	2935	2935	2935	2935	0
26	20240223	190300	272724595	2935	2935	2935	2935	0
27	20240223	190200	272724595	2935	2935	2935	2935	0
28	20240223	190100	272724595	2935	2935	2935	2935	0
29	20240223	190000	272724595	2935	2935	2935	2935	0
30	20240223	185900	272724595	2935	2935	2935	2935	0
31	20240223	185800	272724595	2935	2935	2935	2935	0
32	20240223	185700	272724595	2935	2935	2935	2935	2233
33	20240223	185600	272724595	2935	2935	2935	2935	0
34	20240223	185500	272724595	2935	2935	2935	2935	0
35	20240223	185400	272724595	2935	2935	2935	2935	0
36	20240223	185300	272724595	2935	2935	2935	2935	0
37	20240223	185200	272724595	2935	2935	2935	2935	0
38	20240223	185100	272724595	2935	2935	2935	2935	0
39	20240223	185000	272724595	2935	2935	2935	2935	0
40	20240223	184900	272724595	2935	2935	2935	2935	0
41	20240223	184800	272724595	2935	2935	2935	2935	0
42	20240223	184700	272724595	2935	2935	2935	2935	0
43	20240223	184600	272724595	2935	2935	2935	2935	0
44	20240223	184500	272724595	2935	2935	2935	2935	0
45	20240223	184400	272724595	2935	2935	2935	2935	0
46	20240223	184300	272724595	2935	2935	2935	2935	0
47	20240223	184200	272724595	2935	2935	2935	2935	0
48	20240223	184100	272724595	2935	2935	2935	2935	0
49	20240223	184000	272724595	2935	2935	2935	2935	0
50	20240223	183900	272724595	2935	2935	2935	2935	0
51	20240223	183800	272724595	2935	2935	2935	2935	0
52	20240223	183700	272724595	2935	2935	2935	2935	0
53	20240223	183600	272724595	2935	2935	2935	2935	0
54	20240223	183500	272724595	2935	2935	2935	2935	0
55	20240223	183400	272724595	2935	2935	2935	2935	0
56	20240223	183300	272724595	2935	2935	2935	2935	0
57	20240223	183200	272724595	2935	2935	2935	2935	0
58	20240223	183100	272724595	2935	2935	2935	2935	0
59	20240223	183000	272724595	2935	2935	2935	2935	0
60	20240223	182900	272724595	2935	2935	2935	2935	0
61	20240223	182800	272724595	2935	2935	2935	2935	0
62	20240223	182700	272724595	2935	2935	2935	2935	2233
63	20240223	182600	272724595	2935	2935	2935	2935	0
64	20240223	182500	272724595	2935	2935	2935	2935	0
65	20240223	182400	272724595	2935	2935	2935	2935	0
66	20240223	182300	272724595	2935	2935	2935	2935	0
67	20240223	182200	272724595	2935	2935	2935	2935	0
68	20240223	182100	272724595	2935	2935	2935	2935	0
69	20240223	182000	272724595	2935	2935	2935	2935	0
70	20240223	181900	272724595	2935	2935	2935	2935	0
71	20240223	181800	272724595	2935	2935	2935	2935	0
72	20240223	181700	272724595	2935	2935	2935	2935	0
73	20240223	181600	272724595	2935	2935	2935	2935	0
74	20240223	181500	272724595	2935	2935	2935	2935	0
75	20240223	181400	272724595	2935	2935	2935	2935	0
76	20240223	181300	272724595	2935	2935	2935	2935	0
77	20240223	181200	272724595	2935	2935	2935	2935	0
78	20240223	181100	272724595	2935	2935	2935	2935	0
79	20240223	181000	272724595	2935	2935	2935	2935	0
80	20240223	180900	272724595	2935	2935	2935	2935	0
81	20240223	180800	272724595	2935	2935	2935	2935	0
82	20240223	180700	272724595	2935	2935	2935	2935	0
83	20240223	180600	272724595	2935	2935	2935	2935	0
84	20240223	180500	272724595	2935	2935	2935	2935	0
85	20240223	180400	272724595	2935	2935	2935	2935	0
86	20240223	180300	272724595	2935	2935	2935	2935	0
87	20240223	180200	272724595	2935	2935	2935	2935	0
88	20240223	180100	272724595	2935	2935	2935	2935	0
89	20240223	180000	272724595	2935	2935	2935	2935	0
90	20240223	175900	272724595	2935	2935	2935	2935	0
91	20240223	175800	272724595	2935	2935	2935	2935	0
92	20240223	175700	272724595	2935	2935	2935	2935	2233
93	20240223	175600	272724595	2935	2935	2935	2935	0
94	20240223	175500	272724595	2935	2935	2935	2935	0
95	20240223	175400	272724595	2935	2935	2935	2935	0
96	20240223	175300	272724595	2935	2935	2935	2935	0
97	20240223	175200	272724595	2935	2935	2935	2935	0
98	20240223	175100	272724595	2935	2935	2935	2935	0
99	20240223	175000	272724595	2935	2935	2935	2935	0
100	20240223	174900	272724595	2935	2935	2935	2935	0
101	20240223	174800	272724595	2935	2935	2935	2935	0
102	20240223	174700	272724595	2935	2935	2935	2935	0
103	20240223	174600	272724595	2935	2935	2935	2935	0
104	20240223	174500	272724595	2935	2935	2935	2935	0
105	20240223	174400	272724595	2935	2935	2935	2935	0
106	20240223	174300	272724595	2935	2935	2935	2935	0
107	20240223	174200	272724595	2935	2935	2935	2935	0
108	20240223	174100	272724595	2935	2935	2935	2935	0
109	20240223	174000	272724595	2935	2935	2935	2935	0
110	20240223	173900	272724595	2935	2935	2935	2935	0
111	20240223	173800	272724595	2935	2935	2935	2935	0
112	20240223	173700	272724595	2935	2935	2935	2935	0
113	20240223	173600	272724595	2935	2935	2935	2935	0
114	20240223	173500	272724595	2935	2935	2935	2935	0
115	20240223	173400	272724595	2935	2935	2935	2935	0
116	20240223	173300	272724595	2935	2935	2935	2935	0
117	20240223	173200	272724595	2935	2935	2935	2935	0
118	20240223	173100	272724595	2935	2935	2935	2935	0
119	20240223	173000	272724595	2935	2935	2935	2935	0
120	20240223	172900	272724595	2935	2935	2935	2935	0
121	20240223	172800	272724595	2935	2935	2935	2935	0
122	20240223	172700	272724595	2935	2935	2935	2935	2233
123	20240223	172600	272724595	2935	2935	2935	2935	0
124	20240223	172500	272724595	2935	2935	2935	2935	0
125	20240223	172400	272724595	2935	2935	2935	2935	0
126	20240223	172300	272724595	2935	2935	2935	2935	0
127	20240223	172200	272724595	2935	2935	2935	2935	0
128	20240223	172100	272724595	2935	2935	2935	2935	0
129	20240223	172000	272724595	2935	2935	2935	2935	0
130	20240223	171900	272724595	2935	2935	2935	2935	0
131	20240223	171800	272724595	2935	2935	2935	2935	0
132	20240223	171700	272724595	2935	2935	2935	2935	0
133	20240223	171600	272724595	2935	2935	2935	2935	0
134	20240223	171500	272724595	2935	2935	2935	2935	0
135	20240223	171400	272724595	2935	2935	2935	2935	0
136	20240223	171300	272724595	2935	2935	2935	2935	0
137	20240223	171200	272724595	2935	2935	2935	2935	0
138	20240223	171100	272724595	2935	2935	2935	2935	0
139	20240223	171000	272724595	2935	2935	2935	2935	0
140	20240223	170900	272724595	2935	2935	2935	2935	0
141	20240223	170800	272724595	2935	2935	2935	2935	0
142	20240223	170700	272724595	2935	2935	2935	2935	0
143	20240223	170600	272724595	2935	2935	2935	2935	0
144	20240223	170500	272724595	2935	2935	2935	2935	0
145	20240223	170400	272724595	2935	2935	2935	2935	0
146	20240223	170300	272724595	2935	2935	2935	2935	0
147	20240223	170200	272724595	2935	2935	2935	2935	0
148	20240223	170100	272724595	2935	2935	2935	2935	0
149	20240223	170000	272724595	2935	2935	2935	2935	0
150	20240223	165900	272724595	2935	2935	2935	2935	0
151	20240223	165800	272724595	2935	2935	2935	2935	0
152	20240223	165700	272724595	2935	2935	2935	2935	2233
153	20240223	165600	272724595	2935	2935	2935	2935	0
154	20240223	165500	272724595	2935	2935	2935	2935	0
155	20240223	165400	272724595	2935	2935	2935	2935	0
156	20240223	165300	272724595	2935	2935	2935	2935	0
157	20240223	165200	272724595	2935	2935	2935	2935	0
158	20240223	165100	272724595	2935	2935	2935	2935	0
159	20240223	165000	272724595	2935	2935	2935	2935	0
160	20240223	164900	272724595	2935	2935	2935	2935	0
161	20240223	164800	272724595	2935	2935	2935	2935	0
162	20240223	164700	272724595	2935	2935	2935	2935	0
163	20240223	164600	272724595	2935	2935	2935	2935	0
164	20240223	164500	272724595	2935	2935	2935	2935	0
165	20240223	164400	272724595	2935	2935	2935	2935	0
166	20240223	164300	272724595	2935	2935	2935	2935	0
167	20240223	164200	272724595	2935	2935	2935	2935	0
168	20240223	164100	272724595	2935	2935	2935	2935	0
169	20240223	164000	272724595	2935	2935	2935	2935	0
170	20240223	163900	272724595	2935	2935	2935	2935	0
171	20240223	163800	272724595	2935	2935	2935	2935	0
172	20240223	163700	272724595	2935	2935	2935	2935	0
173	20240223	163600	272724595	2935	2935	2935	2935	0
174	20240223	163500	272724595	2935	2935	2935	2935	0
175	20240223	163400	272724595	2935	2935	2935	2935	0
176	20240223	163300	272724595	2935	2935	2935	2935	0
177	20240223	163200	272724595	2935	2935	2935	2935	0
178	20240223	163100	272724595	2935	2935	2935	2935	0
179	20240223	163000	272724595	2935	2935	2935	2935	0
180	20240223	162900	272724595	2935	2935	2935	2935	0
181	20240223	162800	272724595	2935	2935	2935	2935	0
182	20240223	162700	272724595	2935	2935	2935	2935	2233
183	20240223	162600	272724595	2935	2935	2935	2935	0
184	20240223	162500	272724595	2935	2935	2935	2935	0
185	20240223	162400	272724595	2935	2935	2935	2935	0
186	20240223	162300	272724595	2935	2935	2935	2935	0
187	20240223	162200	272724595	2935	2935	2935	2935	0
188	20240223	162100	272724595	2935	2935	2935	2935	0
189	20240223	162000	272724595	2935	2935	2935	2935	0
190	20240223	161900	272724595	2935	2935	2935	2935	0
191	20240223	161800	272724595	2935	2935	2935	2935	0
192	20240223	161700	272724595	2935	2935	2935	2935	0
193	20240223	161600	272724595	2935	2935	2935	2935	0
194	20240223	161500	272724595	2935	2935	2935	2935	0
195	20240223	161400	272724595	2935	2935	2935	2935	0
196	20240223	161300	272724595	2935	2935	2935	2935	0
197	20240223	161200	272724595	2935	2935	2935	2935	0
198	20240223	161100	272724595	2935	2935	2935	2935	0
199	20240223	161000	272724595	2935	2935	2935	2935	0
200	20240223	160900	272724595	2935	2935	2935	2935	0
201	20240223	160800	272724595	2935	2935	2935	2935	0
202	20240223	160700	272724595	2935	2935	2935	2935	0
203	20240223	160600	272724595	2935	2935	2935	2935	0
204	20240223	160500	272724595	2935	2935	2935	2935	0
205	20240223	160400	272724595	2935	2935	2935	2935	0
206	20240223	160300	272724595	2935	2935	2935	2935	0
207	20240223	160200	272724595	2935	2935	2935	2935	0
208	20240223	160100	272724595	2935	2935	2935	2935	0
209	20240223	160000	272724595	2935	2935	2935	2935	0
210	20240223	155900	272724595	2935	2935	2935	2935	0
211	20240223	155800	272724595	2935	2935	2935	2935	0
212	20240223	155700	272724595	2935	2935	2935	2935	2233
213	20240223	155600	272724595	2935	2935	2935	2935	0
214	20240223	155500	272724595	2935	2935	2935	2935	0
215	20240223	155400	272724595	2935	2935	2935	2935	0
216	20240223	155300	272724595	2935	2935	2935	2935	0
217	20240223	155200	272724595	2935	2935	2935	2935	0
218	20240223	155100	272724595	2935	2935	2935	2935	0
219	20240223	155000	272724595	2935	2935	2935	2935	0
220	20240223	154900	272724595	2935	2935	2935	2935	0
221	20240223	154800	272724595	2935	2935	2935	2935	0
222	20240223	154700	272724595	2935	2935	2935	2935	0
223	20240223	154600	272724595	2935	2935	2935	2935	0
224	20240223	154500	272724595	2935	2935	2935	2935	0
225	20240223	154400	272724595	2935	2935	2935	2935	0
226	20240223	154300	272724595	2935	2935	2935	2935	0
227	20240223	154200	272724595	2935	2935	2935	2935	0
228	20240223	154100	272724595	2935	2935	2935	2935	0
229	20240223	154000	272724595	2935	2935	2935	2935	0
230	20240223	153900	272724595	2935	2935	2935	2935	0
231	20240223	153800	272724595	2935	2935	2935	2935	0
232	20240223	153700	272724595	2935	2935	2935	2935	0
233	20240223	153600	272724595	2935	2935	2935	2935	0
234	20240223	153500	272724595	2935	2935	2935	2935	0
235	20240223	153400	272724595	2935	2935	2935	2935	0
236	20240223	153300	272724595	2935	2935	2935	2935	0
237	20240223	153200	272724595	2935	2935	2935	2935	0
238	20240223	153100	272724595	2935	2935	2935	2935	0
239	20240223	153000	272724595	2935	2935	2935	2935	2233
240	20240223	152900	266170740	2940	2940	2940	2940	0
241	20240223	152800	266170740	2940	2940	2940	2940	0
242	20240223	152700	266170740	2940	2940	2940	2940	0
243	20240223	152600	266170740	2940	2940	2940	2940	0
244	20240223	152500	266170740	2940	2940	2940	2940	0
245	20240223	152400	266170740	2940	2940	2940	2940	0
246	20240223	152300	266170740	2940	2940	2940	2940	0
247	20240223	152200	266170740	2940	2940	2940	2940	0
248	20240223	152100	266170740	2940	2940	2940	2940	0
249	20240223	152000	266170740	2940	2940	2940	2940	0
250	20240223	151900	266170740	2940	2930	2940	2930	218
251	20240223	151800	265531570	2925	2940	2940	2925	2937
252	20240223	151700	256932015	2940	2940	2940	2940	0
253	20240223	151600	256932015	2940	2935	2940	2935	38
254	20240223	151500	256820355	2935	2935	2935	2935	0
255	20240223	151400	256820355	2935	2935	2935	2935	2
256	20240223	151300	256814485	2940	2940	2940	2940	33
257	20240223	151200	256717465	2945	2945	2945	2945	25
258	20240223	151100	256643840	2935	2935	2935	2935	0
259	20240223	151000	256643840	2935	2935	2935	2935	0
260	20240223	150900	256643840	2935	2935	2935	2935	0
261	20240223	150800	256643840	2935	2935	2935	2935	0
262	20240223	150700	256643840	2935	2945	2945	2935	1729
263	20240223	150600	251551975	2940	2940	2940	2940	0
264	20240223	150500	251551975	2940	2940	2940	2940	0
265	20240223	150400	251551975	2940	2940	2940	2940	0
266	20240223	150300	251551975	2940	2940	2940	2940	0
267	20240223	150200	251551975	2940	2940	2940	2940	819
268	20240223	150100	249144115	2945	2945	2945	2945	22
269	20240223	150000	249079325	2945	2940	2945	2940	4
270	20240223	145900	249067555	2940	2940	2940	2940	315
271	20240223	145800	248141455	2940	2940	2940	2940	22
272	20240223	145700	248076775	2940	2940	2940	2940	10
273	20240223	145600	248047375	2940	2940	2940	2940	10
274	20240223	145500	248017975	2940	2940	2940	2940	22
275	20240223	145400	247953295	2940	2940	2940	2940	0
276	20240223	145300	247953295	2940	2940	2940	2940	2
277	20240223	145200	247947415	2940	2940	2940	2940	15
278	20240223	145100	247903315	2935	2935	2935	2935	0
279	20240223	145000	247903315	2935	2935	2935	2935	0
280	20240223	144900	247903315	2935	2935	2935	2935	0
281	20240223	144800	247903315	2935	2935	2935	2935	3
282	20240223	144700	247894510	2940	2940	2940	2940	100
283	20240223	144600	247600510	2940	2940	2940	2940	2
284	20240223	144500	247594630	2935	2935	2935	2935	0
285	20240223	144400	247594630	2935	2935	2935	2935	0
286	20240223	144300	247594630	2935	2935	2935	2935	0
287	20240223	144200	247594630	2935	2935	2935	2935	1
288	20240223	144100	247591695	2935	2935	2935	2935	0
289	20240223	144000	247591695	2935	2935	2935	2935	3
290	20240223	143900	247582890	2940	2940	2940	2940	2
291	20240223	143800	247577010	2940	2940	2940	2940	0
292	20240223	143700	247577010	2940	2940	2940	2940	0
293	20240223	143600	247577010	2940	2940	2940	2940	0
294	20240223	143500	247577010	2940	2940	2940	2940	0
295	20240223	143400	247577010	2940	2940	2940	2940	0
296	20240223	143300	247577010	2940	2940	2940	2940	1723
297	20240223	143200	242511390	2940	2935	2940	2935	4
298	20240223	143100	242499640	2935	2935	2935	2935	0
299	20240223	143000	242499640	2935	2935	2935	2935	0
300	20240223	142900	242499640	2935	2935	2935	2935	0
301	20240223	142800	242499640	2935	2935	2935	2935	0
302	20240223	142700	242499640	2935	2935	2935	2935	97
303	20240223	142600	242214945	2935	2935	2935	2935	0
304	20240223	142500	242214945	2935	2935	2935	2935	2
305	20240223	142400	242209075	2935	2935	2935	2935	0
306	20240223	142300	242209075	2935	2935	2935	2935	0
307	20240223	142200	242209075	2935	2935	2935	2935	0
308	20240223	142100	242209075	2935	2935	2935	2935	0
309	20240223	142000	242209075	2935	2935	2935	2935	0
310	20240223	141900	242209075	2935	2935	2935	2935	0
311	20240223	141800	242209075	2935	2930	2935	2930	1002
312	20240223	141700	239273205	2935	2935	2935	2935	0
313	20240223	141600	239273205	2935	2935	2935	2935	0
314	20240223	141500	239273205	2935	2930	2935	2930	67
315	20240223	141400	239076890	2930	2930	2930	2930	3434
316	20240223	141300	229015270	2935	2935	2935	2935	34
317	20240223	141200	228915480	2940	2940	2940	2940	10
318	20240223	141100	228886080	2935	2935	2935	2935	2
319	20240223	141000	228880210	2925	2925	2925	2925	0
320	20240223	140900	228880210	2925	2925	2925	2925	2420
321	20240223	140800	221801710	2925	2935	2935	2925	4064
322	20240223	140700	209911485	2940	2940	2940	2940	0
323	20240223	140600	209911485	2940	2940	2940	2940	0
324	20240223	140500	209911485	2940	2940	2940	2940	0
325	20240223	140400	209911485	2940	2935	2940	2935	131
326	20240223	140300	209526990	2935	2935	2935	2935	0
327	20240223	140200	209526990	2935	2935	2935	2935	30
328	20240223	140100	209438940	2935	2935	2935	2935	100
329	20240223	140000	209145440	2935	2935	2935	2935	300
330	20240223	135900	208264940	2935	2935	2935	2935	0
331	20240223	135800	208264940	2935	2935	2935	2935	0
332	20240223	135700	208264940	2935	2935	2935	2935	3
333	20240223	135600	208256135	2935	2935	2935	2935	0
334	20240223	135500	208256135	2935	2935	2935	2935	0
335	20240223	135400	208256135	2935	2935	2935	2935	2
336	20240223	135300	208250265	2930	2930	2930	2930	0
337	20240223	135200	208250265	2930	2930	2930	2930	0
338	20240223	135100	208250265	2930	2930	2930	2930	0
339	20240223	135000	208250265	2930	2930	2930	2930	2
340	20240223	134900	208244405	2935	2935	2935	2935	0
341	20240223	134800	208244405	2935	2935	2935	2935	1
342	20240223	134700	208241470	2930	2930	2930	2930	0
343	20240223	134600	208241470	2930	2930	2930	2930	0
344	20240223	134500	208241470	2930	2930	2930	2930	0
345	20240223	134400	208241470	2930	2930	2930	2930	102
346	20240223	134300	207942610	2935	2935	2935	2935	0
347	20240223	134200	207942610	2935	2935	2935	2935	1
348	20240223	134100	207939675	2930	2930	2930	2930	0
349	20240223	134000	207939675	2930	2930	2930	2930	205
350	20240223	133900	207339025	2930	2930	2930	2930	24
351	20240223	133800	207268705	2935	2935	2935	2935	0
352	20240223	133700	207268705	2935	2935	2935	2935	0
353	20240223	133600	207268705	2935	2935	2935	2935	1
354	20240223	133500	207265770	2935	2935	2935	2935	0
355	20240223	133400	207265770	2935	2935	2935	2935	0
356	20240223	133300	207265770	2935	2935	2935	2935	0
357	20240223	133200	207265770	2935	2935	2935	2935	0
358	20240223	133100	207265770	2935	2935	2935	2935	0
359	20240223	133000	207265770	2935	2935	2935	2935	1
360	20240223	132900	207262835	2930	2930	2930	2930	0
361	20240223	132800	207262835	2930	2930	2930	2930	3
362	20240223	132700	207254045	2925	2925	2925	2925	0
363	20240223	132600	207254045	2925	2925	2925	2925	0
364	20240223	132500	207254045	2925	2925	2925	2925	681
365	20240223	132400	205262120	2925	2925	2935	2925	7001
366	20240223	132300	184784185	2925	2925	2925	2925	3000
367	20240223	132200	176009185	2935	2935	2935	2935	0
368	20240223	132100	176009185	2935	2935	2935	2935	0
369	20240223	132000	176009185	2935	2935	2935	2935	0
370	20240223	131900	176009185	2935	2935	2935	2935	0
371	20240223	131800	176009185	2935	2925	2935	2925	4413
372	20240223	131700	163101100	2925	2930	2930	2925	1597
373	20240223	131600	158429090	2935	2935	2935	2935	0
374	20240223	131500	158429090	2935	2935	2935	2935	0
375	20240223	131400	158429090	2935	2935	2935	2935	0
376	20240223	131300	158429090	2935	2935	2935	2935	0
377	20240223	131200	158429090	2935	2935	2935	2935	101
378	20240223	131100	158132655	2935	2935	2935	2935	0
379	20240223	131000	158132655	2935	2935	2935	2935	0
380	20240223	130900	158132655	2935	2935	2935	2935	0
381	20240223	130800	158132655	2935	2935	2935	2935	0
382	20240223	130700	158132655	2935	2935	2935	2935	0
383	20240223	130600	158132655	2935	2930	2935	2930	3
384	20240223	130500	158123860	2940	2940	2940	2940	0
385	20240223	130400	158123860	2940	2940	2940	2940	0
386	20240223	130300	158123860	2940	2940	2940	2940	0
387	20240223	130200	158123860	2940	2940	2940	2940	0
388	20240223	130100	158123860	2940	2940	2940	2940	0
389	20240223	130000	158123860	2940	2940	2940	2940	1
390	20240223	125900	158120920	2940	2940	2940	2940	0
391	20240223	125800	158120920	2940	2940	2940	2940	0
392	20240223	125700	158120920	2940	2940	2940	2940	0
393	20240223	125600	158120920	2940	2935	2940	2935	2
394	20240223	125500	158115045	2930	2930	2930	2930	0
395	20240223	125400	158115045	2930	2930	2930	2930	1
396	20240223	125300	158112115	2925	2925	2925	2925	0
397	20240223	125200	158112115	2925	2930	2930	2920	5387
398	20240223	125100	142368765	2930	2935	2935	2930	291
399	20240223	125000	141516130	2930	2935	2935	2930	200
400	20240223	124900	140929655	2935	2935	2935	2935	149
401	20240223	124800	140492340	2935	2935	2935	2935	11
402	20240223	124700	140460055	2935	2935	2935	2935	131
403	20240223	124600	140075570	2945	2945	2945	2945	0
404	20240223	124500	140075570	2945	2945	2945	2945	0
405	20240223	124400	140075570	2945	2945	2945	2945	0
406	20240223	124300	140075570	2945	2945	2945	2945	0
407	20240223	124200	140075570	2945	2930	2945	2930	476
408	20240223	124100	138680875	2925	2935	2935	2925	4557
409	20240223	124000	125322235	2940	2940	2940	2940	1
410	20240223	123900	125319295	2935	2940	2940	2935	1651
411	20240223	123800	120469750	2940	2945	2945	2940	1844
412	20240223	123700	115042095	2950	2950	2950	2950	22
413	20240223	123600	114977195	2950	2950	2950	2950	1
414	20240223	123500	114974245	2950	2950	2950	2950	0
415	20240223	123400	114974245	2950	2950	2950	2950	0
416	20240223	123300	114974245	2950	2950	2950	2950	0
417	20240223	123200	114974245	2950	2950	2950	2950	22
418	20240223	123100	114909345	2950	2950	2950	2950	0
419	20240223	123000	114909345	2950	2950	2950	2950	1
420	20240223	122900	114906395	2950	2950	2950	2950	0
421	20240223	122800	114906395	2950	2950	2950	2950	22
422	20240223	122700	114841495	2950	2950	2950	2950	0
423	20240223	122600	114841495	2950	2950	2950	2950	0
424	20240223	122500	114841495	2950	2950	2950	2950	0
425	20240223	122400	114841495	2950	2945	2950	2945	432
426	20240223	122300	113569140	2950	2950	2950	2950	17
427	20240223	122200	113518990	2950	2950	2950	2950	0
428	20240223	122100	113518990	2950	2950	2950	2950	0
429	20240223	122000	113518990	2950	2950	2950	2950	22
430	20240223	121900	113454090	2950	2950	2950	2950	0
431	20240223	121800	113454090	2950	2950	2950	2950	1
432	20240223	121700	113451140	2945	2945	2945	2945	0
433	20240223	121600	113451140	2945	2945	2945	2945	0
434	20240223	121500	113451140	2945	2950	2950	2945	181
435	20240223	121400	112918070	2950	2950	2950	2950	0
436	20240223	121300	112918070	2950	2950	2950	2950	168
437	20240223	121200	112422470	2950	2950	2950	2950	1
438	20240223	121100	112419520	2950	2950	2950	2950	51
439	20240223	121000	112269070	2950	2950	2950	2950	0
440	20240223	120900	112269070	2950	2950	2950	2950	0
441	20240223	120800	112269070	2950	2950	2950	2950	0
442	20240223	120700	112269070	2950	2950	2950	2950	0
443	20240223	120600	112269070	2950	2950	2950	2950	1
444	20240223	120500	112266120	2950	2950	2950	2950	0
445	20240223	120400	112266120	2950	2950	2950	2950	0
446	20240223	120300	112266120	2950	2950	2950	2950	0
447	20240223	120200	112266120	2950	2950	2950	2950	0
448	20240223	120100	112266120	2950	2950	2950	2950	0
449	20240223	120000	112266120	2950	2950	2950	2950	1
450	20240223	115900	112263170	2945	2945	2945	2945	7
451	20240223	115800	112242555	2945	2945	2945	2945	0
452	20240223	115700	112242555	2945	2945	2945	2945	7
453	20240223	115600	112221940	2950	2950	2950	2950	1
454	20240223	115500	112218990	2945	2945	2945	2945	7
455	20240223	115400	112198375	2950	2945	2950	2945	8
456	20240223	115300	112174810	2945	2945	2945	2945	178
457	20240223	115200	111650600	2945	2945	2945	2945	7
458	20240223	115100	111629985	2950	2950	2950	2950	0
459	20240223	115000	111629985	2950	2945	2950	2945	9
460	20240223	114900	111603470	2945	2945	2945	2945	7
461	20240223	114800	111582855	2950	2950	2950	2950	1
462	20240223	114700	111579905	2950	2945	2950	2945	17
463	20240223	114600	111529790	2945	2945	2945	2945	0
464	20240223	114500	111529790	2945	2945	2945	2945	7
465	20240223	114400	111509175	2945	2945	2945	2945	0
466	20240223	114300	111509175	2945	2945	2945	2945	7
467	20240223	114200	111488560	2950	2945	2950	2945	8
468	20240223	114100	111464995	2950	2960	2960	2950	75
469	20240223	114000	111243735	2950	2950	2950	2950	7
470	20240223	113900	111223085	2950	2950	2950	2950	0
471	20240223	113800	111223085	2950	2950	2950	2950	7
472	20240223	113700	111202435	2960	2950	2960	2950	8
473	20240223	113600	111178825	2960	2960	2960	2960	1
474	20240223	113500	111175865	2950	2950	2950	2950	7
475	20240223	113400	111155215	2950	2950	2950	2950	0
476	20240223	113300	111155215	2950	2950	2950	2950	7
477	20240223	113200	111134565	2950	2950	2950	2950	0
478	20240223	113100	111134565	2950	2950	2950	2950	7
479	20240223	113000	111113915	2965	2950	2965	2950	8
480	20240223	112900	111090300	2950	2960	2960	2950	291
481	20240223	112800	110230540	2950	2965	2970	2950	1057
482	20240223	112700	107096630	2965	2950	2965	2950	5000
483	20240223	112600	92295225	2945	2950	2950	2945	8
484	20240223	112500	92271660	2945	2945	2945	2945	7
485	20240223	112400	92251045	2950	2950	2950	2950	1
486	20240223	112300	92248095	2945	2945	2945	2945	17
487	20240223	112200	92198030	2945	2945	2945	2945	0
488	20240223	112100	92198030	2945	2945	2945	2945	7
489	20240223	112000	92177415	2945	2945	2945	2945	0
490	20240223	111900	92177415	2945	2945	2945	2945	7
491	20240223	111800	92156800	2950	2945	2950	2945	7
492	20240223	111700	92136180	2945	2945	2945	2945	50
493	20240223	111600	91988930	2945	2945	2945	2945	7
494	20240223	111500	91968315	2945	2945	2945	2945	0
495	20240223	111400	91968315	2945	2945	2945	2945	7
496	20240223	111300	91947700	2945	2945	2945	2945	0
497	20240223	111200	91947700	2945	2950	2950	2945	407
498	20240223	111100	90749075	2955	2955	2955	2955	1
499	20240223	111000	90746120	2945	2945	2945	2945	14
500	20240223	110900	90704890	2940	2940	2940	2940	0
501	20240223	110800	90704890	2940	2940	2940	2940	0
502	20240223	110700	90704890	2940	2940	2940	2940	0
503	20240223	110600	90704890	2940	2950	2955	2940	7008
504	20240223	110500	70086205	2950	2950	2950	2950	0
505	20240223	110400	70086205	2950	2950	2950	2950	7
506	20240223	110300	70065555	2955	2955	2955	2955	922
507	20240223	110200	67341045	2955	2955	2955	2955	7
508	20240223	110100	67320360	2960	2955	2960	2955	8
509	20240223	110000	67296715	2960	2960	2960	2960	335
510	20240223	105900	66305115	2960	2965	2965	2960	24
511	20240223	105800	66233990	2965	2965	2965	2965	16
512	20240223	105700	66186550	2960	2960	2960	2960	7
513	20240223	105600	66165830	2965	2960	2965	2960	8
514	20240223	105500	66142145	2960	2960	2960	2960	0
515	20240223	105400	66142145	2960	2965	2965	2960	23
516	20240223	105300	66073985	2965	2965	2965	2965	20
517	20240223	105200	66014685	2960	2960	2960	2960	7
518	20240223	105100	65993965	2960	2960	2960	2960	0
519	20240223	105000	65993965	2960	2960	2960	2960	7
520	20240223	104900	65973245	2965	2960	2965	2960	348
521	20240223	104800	64941460	2960	2960	2960	2960	0
522	20240223	104700	64941460	2960	2960	2960	2960	7
523	20240223	104600	64920740	2960	2960	2960	2960	0
524	20240223	104500	64920740	2960	2960	2960	2960	7
525	20240223	104400	64900020	2960	2960	2960	2960	7
526	20240223	104300	64879300	2955	2955	2955	2955	0
527	20240223	104200	64879300	2955	2955	2955	2955	7
528	20240223	104100	64858615	2965	2965	2965	2965	1
529	20240223	104000	64855650	2955	2955	2955	2955	207
530	20240223	103900	64243965	2955	2955	2955	2955	0
531	20240223	103800	64243965	2955	2955	2955	2955	7
532	20240223	103700	64223280	2955	2955	2955	2955	7
533	20240223	103600	64202595	2960	2955	2960	2955	285
534	20240223	103500	63359920	2950	2950	2950	2950	6
535	20240223	103400	63342220	2940	2940	2940	2940	0
536	20240223	103300	63342220	2940	2940	2940	2940	7
537	20240223	103200	63321640	2945	2945	2945	2945	7
538	20240223	103100	63301025	2940	2940	2940	2940	0
539	20240223	103000	63301025	2940	2950	2950	2940	1045
540	20240223	102900	60220010	2950	2950	2950	2950	0
541	20240223	102800	60220010	2950	2950	2950	2950	750
542	20240223	102700	58007510	2950	2950	2950	2950	4
543	20240223	102600	57995710	2945	2955	2955	2945	262
544	20240223	102500	57222835	2950	2950	2950	2950	207
545	20240223	102400	56612185	2950	2950	2950	2950	106
546	20240223	102300	56299485	2950	2950	2950	2950	10
547	20240223	102200	56269985	2955	2955	2955	2955	2
548	20240223	102100	56264075	2950	2950	2950	2950	7
549	20240223	102000	56243425	2955	2955	2955	2955	5
550	20240223	101900	56228650	2955	2955	2955	2955	0
551	20240223	101800	56228650	2955	2955	2955	2955	14
552	20240223	101700	56187280	2955	2955	2955	2955	0
553	20240223	101600	56187280	2955	2950	2955	2950	16
554	20240223	101500	56140035	2955	2955	2955	2955	5
555	20240223	101400	56125260	2955	2960	2960	2955	57
556	20240223	101300	55956575	2955	2970	2970	2955	43
557	20240223	101200	55828970	2960	2960	2960	2960	24
558	20240223	101100	55757930	2960	2960	2960	2960	58
559	20240223	101000	55586250	2970	2965	2970	2965	1000
560	20240223	100900	52617475	2955	2960	2960	2955	87
561	20240223	100800	52359990	2970	2945	2975	2945	1117
562	20240223	100700	49039385	2965	2950	2965	2950	2000
563	20240223	100600	43128920	2940	2940	2940	2940	7
564	20240223	100500	43108340	2945	2945	2945	2945	6
565	20240223	100400	43090670	2940	2945	2945	2940	7
566	20240223	100300	43070085	2950	2950	2950	2950	174
567	20240223	100200	42556785	2940	2940	2940	2940	7
568	20240223	100100	42536205	2940	2940	2940	2940	7
569	20240223	100000	42515625	2940	2940	2940	2940	0
570	20240223	095900	42515625	2940	2940	2940	2940	7
571	20240223	095800	42495045	2935	2935	2935	2935	0
572	20240223	095700	42495045	2935	2935	2935	2935	7
573	20240223	095600	42474500	2950	2940	2950	2940	57
574	20240223	095500	42306420	2940	2940	2940	2940	15
575	20240223	095400	42262320	2935	2935	2935	2935	7
576	20240223	095300	42241775	2940	2940	2940	2940	97
577	20240223	095200	41956595	2940	2940	2940	2940	6
578	20240223	095100	41938955	2935	2935	2935	2935	0
579	20240223	095000	41938955	2935	2950	2950	2935	47
580	20240223	094900	41800410	2940	2940	2940	2940	7
581	20240223	094800	41779830	2940	2940	2940	2940	1
582	20240223	094700	41776890	2940	2950	2950	2940	10
583	20240223	094600	41747460	2940	2940	2940	2940	0
584	20240223	094500	41747460	2940	2940	2940	2940	7
585	20240223	094400	41726880	2940	2940	2940	2940	7
586	20240223	094300	41706300	2940	2940	2940	2940	0
587	20240223	094200	41706300	2940	2940	2940	2940	7
588	20240223	094100	41685720	2950	2945	2950	2945	3
589	20240223	094000	41676875	2935	2950	2950	2935	17
590	20240223	093900	41626830	2935	2935	2935	2935	0
591	20240223	093800	41626830	2935	2940	2940	2935	25
592	20240223	093700	41553365	2935	2935	2935	2935	7
593	20240223	093600	41532820	2935	2935	2935	2935	0
594	20240223	093500	41532820	2935	2935	2935	2935	7
595	20240223	093400	41512275	2945	2945	2945	2945	117
596	20240223	093300	41167710	2940	2945	2945	2940	558
597	20240223	093200	39527185	2940	2940	2940	2940	7
598	20240223	093100	39506605	2955	2955	2955	2955	0
599	20240223	093000	39506605	2955	2940	2955	2940	73
600	20240223	092900	39290995	2935	2935	2935	2935	0
601	20240223	092800	39290995	2935	2935	2935	2935	7
602	20240223	092700	39270450	2955	2945	2955	2945	357
603	20240223	092600	38218715	2935	2935	2935	2935	7
604	20240223	092500	38198170	2940	2940	2940	2940	291
605	20240223	092400	37342630	2940	2940	2940	2940	100
606	20240223	092300	37048630	2940	2940	2940	2940	424
607	20240223	092200	35802070	2940	2940	2940	2940	0
608	20240223	092100	35802070	2940	2945	2945	2940	474
609	20240223	092000	34406175	2940	2940	2940	2940	8
610	20240223	091900	34382655	2940	2940	2940	2940	2
611	20240223	091800	34376775	2940	2940	2940	2940	8
612	20240223	091700	34353255	2940	2940	2940	2940	1
613	20240223	091600	34350315	2940	2945	2945	2940	39
614	20240223	091500	34235505	2940	2940	2940	2940	8
615	20240223	091400	34211985	2940	2940	2940	2940	37
616	20240223	091300	34103205	2940	2940	2940	2940	7
617	20240223	091200	34082625	2935	2935	2935	2935	0
618	20240223	091100	34082625	2935	2935	2935	2935	6
619	20240223	091000	34065015	2945	2945	2945	2945	0
620	20240223	090900	34065015	2945	2945	2945	2945	0
621	20240223	090800	34065015	2945	2940	2945	2930	2569
622	20240223	090700	26532190	2940	2940	2940	2940	10
623	20240223	090600	26502790	2935	2935	2935	2935	5
624	20240223	090500	26488115	2945	2955	2955	2930	2137
625	20240223	090400	20222215	2945	2945	2945	2945	0
626	20240223	090300	20222215	2945	2945	2945	2945	0
627	20240223	090200	20222215	2945	2945	2945	2945	0
628	20240223	090100	20222215	2945	2945	2945	2945	27
629	20240223	090000	20142700	2950	2970	2970	2950	6720