KissMeData/104480/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200700	312168887	1870	1870	1870	1870	1340
3	20240223	200600	312168887	1870	1870	1870	1870	0
4	20240223	200500	312168887	1870	1870	1870	1870	0
5	20240223	200400	312168887	1870	1870	1870	1870	0
6	20240223	200300	312168887	1870	1870	1870	1870	0
7	20240223	200200	312168887	1870	1870	1870	1870	0
8	20240223	200100	312168887	1870	1870	1870	1870	0
9	20240223	200000	312168887	1870	1870	1870	1870	0
10	20240223	195900	312168887	1870	1870	1870	1870	0
11	20240223	195800	312168887	1870	1870	1870	1870	0
12	20240223	195700	312168887	1870	1870	1870	1870	0
13	20240223	195600	312168887	1870	1870	1870	1870	0
14	20240223	195500	312168887	1870	1870	1870	1870	0
15	20240223	195400	312168887	1870	1870	1870	1870	0
16	20240223	195300	312168887	1870	1870	1870	1870	0
17	20240223	195200	312168887	1870	1870	1870	1870	0
18	20240223	195100	312168887	1870	1870	1870	1870	0
19	20240223	195000	312168887	1870	1870	1870	1870	0
20	20240223	194900	312168887	1870	1870	1870	1870	0
21	20240223	194800	312168887	1870	1870	1870	1870	0
22	20240223	194700	312168887	1870	1870	1870	1870	0
23	20240223	194600	312168887	1870	1870	1870	1870	0
24	20240223	194500	312168887	1870	1870	1870	1870	0
25	20240223	194400	312168887	1870	1870	1870	1870	0
26	20240223	194300	312168887	1870	1870	1870	1870	0
27	20240223	194200	312168887	1870	1870	1870	1870	0
28	20240223	194100	312168887	1870	1870	1870	1870	0
29	20240223	194000	312168887	1870	1870	1870	1870	0
30	20240223	193900	312168887	1870	1870	1870	1870	0
31	20240223	193800	312168887	1870	1870	1870	1870	0
32	20240223	193700	312168887	1870	1870	1870	1870	1340
33	20240223	193600	312168887	1870	1870	1870	1870	0
34	20240223	193500	312168887	1870	1870	1870	1870	0
35	20240223	193400	312168887	1870	1870	1870	1870	0
36	20240223	193300	312168887	1870	1870	1870	1870	0
37	20240223	193200	312168887	1870	1870	1870	1870	0
38	20240223	193100	312168887	1870	1870	1870	1870	0
39	20240223	193000	312168887	1870	1870	1870	1870	0
40	20240223	192900	312168887	1870	1870	1870	1870	0
41	20240223	192800	312168887	1870	1870	1870	1870	0
42	20240223	192700	312168887	1870	1870	1870	1870	0
43	20240223	192600	312168887	1870	1870	1870	1870	0
44	20240223	192500	312168887	1870	1870	1870	1870	0
45	20240223	192400	312168887	1870	1870	1870	1870	0
46	20240223	192300	312168887	1870	1870	1870	1870	0
47	20240223	192200	312168887	1870	1870	1870	1870	0
48	20240223	192100	312168887	1870	1870	1870	1870	0
49	20240223	192000	312168887	1870	1870	1870	1870	0
50	20240223	191900	312168887	1870	1870	1870	1870	0
51	20240223	191800	312168887	1870	1870	1870	1870	0
52	20240223	191700	312168887	1870	1870	1870	1870	0
53	20240223	191600	312168887	1870	1870	1870	1870	0
54	20240223	191500	312168887	1870	1870	1870	1870	0
55	20240223	191400	312168887	1870	1870	1870	1870	0
56	20240223	191300	312168887	1870	1870	1870	1870	0
57	20240223	191200	312168887	1870	1870	1870	1870	0
58	20240223	191100	312168887	1870	1870	1870	1870	0
59	20240223	191000	312168887	1870	1870	1870	1870	0
60	20240223	190900	312168887	1870	1870	1870	1870	0
61	20240223	190800	312168887	1870	1870	1870	1870	0
62	20240223	190700	312168887	1870	1870	1870	1870	1340
63	20240223	190600	312168887	1870	1870	1870	1870	0
64	20240223	190500	312168887	1870	1870	1870	1870	0
65	20240223	190400	312168887	1870	1870	1870	1870	0
66	20240223	190300	312168887	1870	1870	1870	1870	0
67	20240223	190200	312168887	1870	1870	1870	1870	0
68	20240223	190100	312168887	1870	1870	1870	1870	0
69	20240223	190000	312168887	1870	1870	1870	1870	0
70	20240223	185900	312168887	1870	1870	1870	1870	0
71	20240223	185800	312168887	1870	1870	1870	1870	0
72	20240223	185700	312168887	1870	1870	1870	1870	0
73	20240223	185600	312168887	1870	1870	1870	1870	0
74	20240223	185500	312168887	1870	1870	1870	1870	0
75	20240223	185400	312168887	1870	1870	1870	1870	0
76	20240223	185300	312168887	1870	1870	1870	1870	0
77	20240223	185200	312168887	1870	1870	1870	1870	0
78	20240223	185100	312168887	1870	1870	1870	1870	0
79	20240223	185000	312168887	1870	1870	1870	1870	0
80	20240223	184900	312168887	1870	1870	1870	1870	0
81	20240223	184800	312168887	1870	1870	1870	1870	0
82	20240223	184700	312168887	1870	1870	1870	1870	0
83	20240223	184600	312168887	1870	1870	1870	1870	0
84	20240223	184500	312168887	1870	1870	1870	1870	0
85	20240223	184400	312168887	1870	1870	1870	1870	0
86	20240223	184300	312168887	1870	1870	1870	1870	0
87	20240223	184200	312168887	1870	1870	1870	1870	0
88	20240223	184100	312168887	1870	1870	1870	1870	0
89	20240223	184000	312168887	1870	1870	1870	1870	0
90	20240223	183900	312168887	1870	1870	1870	1870	0
91	20240223	183800	312168887	1870	1870	1870	1870	0
92	20240223	183700	312168887	1870	1870	1870	1870	1340
93	20240223	183600	312168887	1870	1870	1870	1870	0
94	20240223	183500	312168887	1870	1870	1870	1870	0
95	20240223	183400	312168887	1870	1870	1870	1870	0
96	20240223	183300	312168887	1870	1870	1870	1870	0
97	20240223	183200	312168887	1870	1870	1870	1870	0
98	20240223	183100	312168887	1870	1870	1870	1870	0
99	20240223	183000	312168887	1870	1870	1870	1870	0
100	20240223	182900	312168887	1870	1870	1870	1870	0
101	20240223	182800	312168887	1870	1870	1870	1870	0
102	20240223	182700	312168887	1870	1870	1870	1870	0
103	20240223	182600	312168887	1870	1870	1870	1870	0
104	20240223	182500	312168887	1870	1870	1870	1870	0
105	20240223	182400	312168887	1870	1870	1870	1870	0
106	20240223	182300	312168887	1870	1870	1870	1870	0
107	20240223	182200	312168887	1870	1870	1870	1870	0
108	20240223	182100	312168887	1870	1870	1870	1870	0
109	20240223	182000	312168887	1870	1870	1870	1870	0
110	20240223	181900	312168887	1870	1870	1870	1870	0
111	20240223	181800	312168887	1870	1870	1870	1870	0
112	20240223	181700	312168887	1870	1870	1870	1870	0
113	20240223	181600	312168887	1870	1870	1870	1870	0
114	20240223	181500	312168887	1870	1870	1870	1870	0
115	20240223	181400	312168887	1870	1870	1870	1870	0
116	20240223	181300	312168887	1870	1870	1870	1870	0
117	20240223	181200	312168887	1870	1870	1870	1870	0
118	20240223	181100	312168887	1870	1870	1870	1870	0
119	20240223	181000	312168887	1870	1870	1870	1870	0
120	20240223	180900	312168887	1870	1870	1870	1870	0
121	20240223	180800	312168887	1870	1870	1870	1870	0
122	20240223	180700	312168887	1870	1870	1870	1870	1340
123	20240223	180600	312168887	1870	1870	1870	1870	0
124	20240223	180500	312168887	1870	1870	1870	1870	0
125	20240223	180400	312168887	1870	1870	1870	1870	0
126	20240223	180300	312168887	1870	1870	1870	1870	0
127	20240223	180200	312168887	1870	1870	1870	1870	0
128	20240223	180100	312168887	1870	1870	1870	1870	0
129	20240223	180000	312168887	1870	1870	1870	1870	0
130	20240223	175900	312168887	1870	1870	1870	1870	0
131	20240223	175800	312168887	1870	1870	1870	1870	0
132	20240223	175700	312168887	1870	1870	1870	1870	0
133	20240223	175600	312168887	1870	1870	1870	1870	0
134	20240223	175500	312168887	1870	1870	1870	1870	0
135	20240223	175400	312168887	1870	1870	1870	1870	0
136	20240223	175300	312168887	1870	1870	1870	1870	0
137	20240223	175200	312168887	1870	1870	1870	1870	0
138	20240223	175100	312168887	1870	1870	1870	1870	0
139	20240223	175000	312168887	1870	1870	1870	1870	0
140	20240223	174900	312168887	1870	1870	1870	1870	0
141	20240223	174800	312168887	1870	1870	1870	1870	0
142	20240223	174700	312168887	1870	1870	1870	1870	0
143	20240223	174600	312168887	1870	1870	1870	1870	0
144	20240223	174500	312168887	1870	1870	1870	1870	0
145	20240223	174400	312168887	1870	1870	1870	1870	0
146	20240223	174300	312168887	1870	1870	1870	1870	0
147	20240223	174200	312168887	1870	1870	1870	1870	0
148	20240223	174100	312168887	1870	1870	1870	1870	0
149	20240223	174000	312168887	1870	1870	1870	1870	0
150	20240223	173900	312168887	1870	1870	1870	1870	0
151	20240223	173800	312168887	1870	1870	1870	1870	0
152	20240223	173700	312168887	1870	1870	1870	1870	1340
153	20240223	173600	312168887	1870	1870	1870	1870	0
154	20240223	173500	312168887	1870	1870	1870	1870	0
155	20240223	173400	312168887	1870	1870	1870	1870	0
156	20240223	173300	312168887	1870	1870	1870	1870	0
157	20240223	173200	312168887	1870	1870	1870	1870	0
158	20240223	173100	312168887	1870	1870	1870	1870	0
159	20240223	173000	312168887	1870	1870	1870	1870	0
160	20240223	172900	312168887	1870	1870	1870	1870	0
161	20240223	172800	312168887	1870	1870	1870	1870	0
162	20240223	172700	312168887	1870	1870	1870	1870	0
163	20240223	172600	312168887	1870	1870	1870	1870	0
164	20240223	172500	312168887	1870	1870	1870	1870	0
165	20240223	172400	312168887	1870	1870	1870	1870	0
166	20240223	172300	312168887	1870	1870	1870	1870	0
167	20240223	172200	312168887	1870	1870	1870	1870	0
168	20240223	172100	312168887	1870	1870	1870	1870	0
169	20240223	172000	312168887	1870	1870	1870	1870	0
170	20240223	171900	312168887	1870	1870	1870	1870	0
171	20240223	171800	312168887	1870	1870	1870	1870	0
172	20240223	171700	312168887	1870	1870	1870	1870	0
173	20240223	171600	312168887	1870	1870	1870	1870	0
174	20240223	171500	312168887	1870	1870	1870	1870	0
175	20240223	171400	312168887	1870	1870	1870	1870	0
176	20240223	171300	312168887	1870	1870	1870	1870	0
177	20240223	171200	312168887	1870	1870	1870	1870	0
178	20240223	171100	312168887	1870	1870	1870	1870	0
179	20240223	171000	312168887	1870	1870	1870	1870	0
180	20240223	170900	312168887	1870	1870	1870	1870	0
181	20240223	170800	312168887	1870	1870	1870	1870	0
182	20240223	170700	312168887	1870	1870	1870	1870	1340
183	20240223	170600	312168887	1870	1870	1870	1870	0
184	20240223	170500	312168887	1870	1870	1870	1870	0
185	20240223	170400	312168887	1870	1870	1870	1870	0
186	20240223	170300	312168887	1870	1870	1870	1870	0
187	20240223	170200	312168887	1870	1870	1870	1870	0
188	20240223	170100	312168887	1870	1870	1870	1870	0
189	20240223	170000	312168887	1870	1870	1870	1870	0
190	20240223	165900	312168887	1870	1870	1870	1870	0
191	20240223	165800	312168887	1870	1870	1870	1870	0
192	20240223	165700	312168887	1870	1870	1870	1870	0
193	20240223	165600	312168887	1870	1870	1870	1870	0
194	20240223	165500	312168887	1870	1870	1870	1870	0
195	20240223	165400	312168887	1870	1870	1870	1870	0
196	20240223	165300	312168887	1870	1870	1870	1870	0
197	20240223	165200	312168887	1870	1870	1870	1870	0
198	20240223	165100	312168887	1870	1870	1870	1870	0
199	20240223	165000	312168887	1870	1870	1870	1870	0
200	20240223	164900	312168887	1870	1870	1870	1870	0
201	20240223	164800	312168887	1870	1870	1870	1870	0
202	20240223	164700	312168887	1870	1870	1870	1870	0
203	20240223	164600	312168887	1870	1870	1870	1870	0
204	20240223	164500	312168887	1870	1870	1870	1870	0
205	20240223	164400	312168887	1870	1870	1870	1870	0
206	20240223	164300	312168887	1870	1870	1870	1870	0
207	20240223	164200	312168887	1870	1870	1870	1870	0
208	20240223	164100	312168887	1870	1870	1870	1870	0
209	20240223	164000	312168887	1870	1870	1870	1870	0
210	20240223	163900	312168887	1870	1870	1870	1870	0
211	20240223	163800	312168887	1870	1870	1870	1870	0
212	20240223	163700	312168887	1870	1870	1870	1870	1340
213	20240223	163600	312168887	1870	1870	1870	1870	0
214	20240223	163500	312168887	1870	1870	1870	1870	0
215	20240223	163400	312168887	1870	1870	1870	1870	0
216	20240223	163300	312168887	1870	1870	1870	1870	0
217	20240223	163200	312168887	1870	1870	1870	1870	0
218	20240223	163100	312168887	1870	1870	1870	1870	0
219	20240223	163000	312168887	1870	1870	1870	1870	0
220	20240223	162900	312168887	1870	1870	1870	1870	0
221	20240223	162800	312168887	1870	1870	1870	1870	0
222	20240223	162700	312168887	1870	1870	1870	1870	0
223	20240223	162600	312168887	1870	1870	1870	1870	0
224	20240223	162500	312168887	1870	1870	1870	1870	0
225	20240223	162400	312168887	1870	1870	1870	1870	0
226	20240223	162300	312168887	1870	1870	1870	1870	0
227	20240223	162200	312168887	1870	1870	1870	1870	0
228	20240223	162100	312168887	1870	1870	1870	1870	0
229	20240223	162000	312168887	1870	1870	1870	1870	0
230	20240223	161900	312168887	1870	1870	1870	1870	0
231	20240223	161800	312168887	1870	1870	1870	1870	0
232	20240223	161700	312168887	1870	1870	1870	1870	0
233	20240223	161600	312168887	1870	1870	1870	1870	0
234	20240223	161500	312168887	1870	1870	1870	1870	0
235	20240223	161400	312168887	1870	1870	1870	1870	0
236	20240223	161300	312168887	1870	1870	1870	1870	0
237	20240223	161200	312168887	1870	1870	1870	1870	0
238	20240223	161100	312168887	1870	1870	1870	1870	0
239	20240223	161000	312168887	1870	1870	1870	1870	0
240	20240223	160900	312168887	1870	1870	1870	1870	0
241	20240223	160800	312168887	1870	1870	1870	1870	0
242	20240223	160700	312168887	1870	1870	1870	1870	1340
243	20240223	160600	312168887	1870	1870	1870	1870	0
244	20240223	160500	312168887	1870	1870	1870	1870	0
245	20240223	160400	312168887	1870	1870	1870	1870	0
246	20240223	160300	312168887	1870	1870	1870	1870	0
247	20240223	160200	312168887	1870	1870	1870	1870	0
248	20240223	160100	312168887	1870	1870	1870	1870	0
249	20240223	160000	312168887	1870	1870	1870	1870	0
250	20240223	155900	312168887	1870	1870	1870	1870	0
251	20240223	155800	312168887	1870	1870	1870	1870	0
252	20240223	155700	312168887	1870	1870	1870	1870	0
253	20240223	155600	312168887	1870	1870	1870	1870	0
254	20240223	155500	312168887	1870	1870	1870	1870	0
255	20240223	155400	312168887	1870	1870	1870	1870	0
256	20240223	155300	312168887	1870	1870	1870	1870	0
257	20240223	155200	312168887	1870	1870	1870	1870	0
258	20240223	155100	312168887	1870	1870	1870	1870	0
259	20240223	155000	312168887	1870	1870	1870	1870	0
260	20240223	154900	312168887	1870	1870	1870	1870	0
261	20240223	154800	312168887	1870	1870	1870	1870	0
262	20240223	154700	312168887	1870	1870	1870	1870	0
263	20240223	154600	312168887	1870	1870	1870	1870	0
264	20240223	154500	312168887	1870	1870	1870	1870	0
265	20240223	154400	312168887	1870	1870	1870	1870	0
266	20240223	154300	312168887	1870	1870	1870	1870	0
267	20240223	154200	312168887	1870	1870	1870	1870	0
268	20240223	154100	312168887	1870	1870	1870	1870	0
269	20240223	154000	312168887	1870	1870	1870	1870	0
270	20240223	153900	312168887	1870	1870	1870	1870	0
271	20240223	153800	312168887	1870	1870	1870	1870	0
272	20240223	153700	312168887	1870	1870	1870	1870	1340
273	20240223	153600	312168887	1870	1870	1870	1870	0
274	20240223	153500	312168887	1870	1870	1870	1870	0
275	20240223	153400	312168887	1870	1870	1870	1870	0
276	20240223	153300	312168887	1870	1870	1870	1870	0
277	20240223	153200	312168887	1870	1870	1870	1870	0
278	20240223	153100	312168887	1870	1870	1870	1870	0
279	20240223	153000	312168887	1870	1870	1870	1870	1340
280	20240223	152900	309663087	1880	1880	1880	1880	0
281	20240223	152800	309663087	1880	1880	1880	1880	0
282	20240223	152700	309663087	1880	1880	1880	1880	0
283	20240223	152600	309663087	1880	1880	1880	1880	0
284	20240223	152500	309663087	1880	1880	1880	1880	0
285	20240223	152400	309663087	1880	1880	1880	1880	0
286	20240223	152300	309663087	1880	1880	1880	1880	0
287	20240223	152200	309663087	1880	1880	1880	1880	0
288	20240223	152100	309663087	1880	1880	1880	1880	0
289	20240223	152000	309663087	1880	1880	1880	1880	0
290	20240223	151900	309663087	1880	1871	1881	1868	11801
291	20240223	151800	287607715	1882	1882	1882	1882	1
292	20240223	151700	287605833	1871	1871	1871	1871	18
293	20240223	151600	287572155	1882	1871	1882	1870	3447
294	20240223	151500	281122848	1882	1882	1882	1882	0
295	20240223	151400	281122848	1882	1882	1882	1882	5
296	20240223	151300	281113438	1883	1883	1883	1883	80
297	20240223	151200	280962798	1883	1882	1883	1882	1762
298	20240223	151100	277646658	1882	1879	1882	1879	2141
299	20240223	151000	273621502	1879	1879	1879	1879	262
300	20240223	150900	273129204	1879	1879	1879	1879	1
301	20240223	150800	273127325	1879	1879	1879	1879	101
302	20240223	150700	272937546	1878	1878	1878	1878	125
303	20240223	150600	272702796	1878	1878	1878	1878	0
304	20240223	150500	272702796	1878	1878	1878	1878	10
305	20240223	150400	272684016	1878	1878	1878	1878	20
306	20240223	150300	272646456	1870	1870	1870	1870	301
307	20240223	150200	272083586	1878	1878	1878	1878	10
308	20240223	150100	272064806	1878	1870	1878	1870	1170
309	20240223	150000	269876898	1870	1870	1870	1868	654
310	20240223	145900	268654186	1870	1869	1870	1869	161
311	20240223	145800	268353214	1870	1870	1870	1870	51
312	20240223	145700	268257844	1869	1870	1870	1867	11346
313	20240223	145600	247059611	1869	1870	1870	1869	1466
314	20240223	145500	244318351	1869	1869	1869	1869	7
315	20240223	145400	244305268	1870	1870	1870	1870	749
316	20240223	145300	242904638	1870	1870	1870	1870	175
317	20240223	145200	242577388	1870	1872	1875	1870	28
318	20240223	145100	242524970	1876	1876	1876	1876	105
319	20240223	145000	242327990	1879	1879	1879	1879	0
320	20240223	144900	242327990	1879	1879	1879	1879	0
321	20240223	144800	242327990	1879	1879	1879	1879	2
322	20240223	144700	242324232	1870	1870	1870	1870	15
323	20240223	144600	242296182	1870	1870	1870	1870	0
324	20240223	144500	242296182	1870	1870	1870	1870	50
325	20240223	144400	242202682	1869	1879	1879	1869	611
326	20240223	144300	241060713	1880	1880	1880	1880	0
327	20240223	144200	241060713	1880	1880	1880	1880	0
328	20240223	144100	241060713	1880	1869	1880	1869	11
329	20240223	144000	241040143	1881	1869	1881	1869	18
330	20240223	143900	241006469	1880	1880	1880	1880	0
331	20240223	143800	241006469	1880	1880	1880	1880	0
332	20240223	143700	241006469	1880	1880	1880	1880	0
333	20240223	143600	241006469	1880	1871	1880	1868	3202
334	20240223	143500	235023877	1883	1878	1883	1878	2050
335	20240223	143400	231164737	1878	1876	1878	1876	2050
336	20240223	143300	227315019	1869	1869	1869	1869	1017
337	20240223	143200	225414246	1869	1870	1870	1869	1000
338	20240223	143100	223544902	1869	1871	1871	1869	8101
339	20240223	143000	208397961	1871	1871	1871	1871	600
340	20240223	142900	207275361	1871	1871	1871	1871	117
341	20240223	142800	207056454	1871	1871	1871	1871	300
342	20240223	142700	206495154	1875	1875	1875	1875	0
343	20240223	142600	206495154	1875	1875	1875	1875	0
344	20240223	142500	206495154	1875	1875	1875	1875	0
345	20240223	142400	206495154	1875	1875	1875	1875	0
346	20240223	142300	206495154	1875	1875	1875	1875	10
347	20240223	142200	206476404	1870	1870	1870	1870	0
348	20240223	142100	206476404	1870	1870	1870	1870	102
349	20240223	142000	206285664	1870	1877	1877	1870	696
350	20240223	141900	204983628	1871	1871	1871	1871	23
351	20240223	141800	204940595	1871	1871	1871	1871	15
352	20240223	141700	204912530	1878	1878	1878	1878	0
353	20240223	141600	204912530	1878	1878	1878	1878	0
354	20240223	141500	204912530	1878	1878	1878	1878	0
355	20240223	141400	204912530	1878	1878	1878	1878	0
356	20240223	141300	204912530	1878	1878	1878	1878	0
357	20240223	141200	204912530	1878	1878	1878	1878	1
358	20240223	141100	204910652	1871	1871	1871	1871	0
359	20240223	141000	204910652	1871	1871	1871	1871	4
360	20240223	140900	204903168	1870	1870	1870	1870	7
361	20240223	140800	204890078	1871	1871	1871	1871	0
362	20240223	140700	204890078	1871	1871	1871	1871	11
363	20240223	140600	204869497	1869	1869	1869	1869	0
364	20240223	140500	204869497	1869	1869	1869	1869	0
365	20240223	140400	204869497	1869	1869	1869	1869	0
366	20240223	140300	204869497	1869	1869	1869	1869	0
367	20240223	140200	204869497	1869	1871	1871	1869	3000
368	20240223	140100	199261296	1871	1871	1871	1871	0
369	20240223	140000	199261296	1871	1871	1871	1871	0
370	20240223	135900	199261296	1871	1871	1878	1870	6245
371	20240223	135800	187580658	1871	1872	1872	1871	1995
372	20240223	135700	183847906	1873	1873	1873	1873	0
373	20240223	135600	183847906	1873	1873	1873	1873	10
374	20240223	135500	183829176	1878	1878	1878	1878	0
375	20240223	135400	183829176	1878	1878	1878	1878	1
376	20240223	135300	183827298	1871	1871	1871	1871	0
377	20240223	135200	183827298	1871	1871	1871	1871	0
378	20240223	135100	183827298	1871	1871	1871	1871	0
379	20240223	135000	183827298	1871	1871	1871	1871	0
380	20240223	134900	183827298	1871	1871	1871	1871	0
381	20240223	134800	183827298	1871	1871	1871	1871	0
382	20240223	134700	183827298	1871	1871	1871	1871	0
383	20240223	134600	183827298	1871	1871	1871	1871	20
384	20240223	134500	183789878	1878	1873	1878	1872	1549
385	20240223	134400	180889299	1873	1873	1873	1873	0
386	20240223	134300	180889299	1873	1873	1873	1873	0
387	20240223	134200	180889299	1873	1873	1873	1873	0
388	20240223	134100	180889299	1873	1873	1873	1873	1
389	20240223	134000	180887426	1873	1873	1873	1873	1
390	20240223	133900	180885553	1873	1873	1873	1873	0
391	20240223	133800	180885553	1873	1873	1873	1873	0
392	20240223	133700	180885553	1873	1873	1873	1873	0
393	20240223	133600	180885553	1873	1873	1873	1873	0
394	20240223	133500	180885553	1873	1875	1876	1873	533
395	20240223	133400	179887035	1875	1875	1875	1875	15
396	20240223	133300	179858910	1873	1873	1873	1873	1177
397	20240223	133200	177654389	1873	1873	1873	1873	7
398	20240223	133100	177641278	1873	1873	1873	1873	14
399	20240223	133000	177615056	1873	1872	1873	1872	109
400	20240223	132900	177410949	1872	1872	1872	1872	0
401	20240223	132800	177410949	1872	1872	1873	1872	53
402	20240223	132700	177311703	1873	1873	1873	1873	202
403	20240223	132600	176933357	1872	1872	1872	1872	7
404	20240223	132500	176920253	1873	1873	1873	1873	0
405	20240223	132400	176920253	1873	1873	1873	1873	113
406	20240223	132300	176708604	1873	1873	1873	1873	0
407	20240223	132200	176708604	1873	1874	1874	1873	8
408	20240223	132100	176693619	1876	1876	1876	1876	0
409	20240223	132000	176693619	1876	1876	1876	1876	200
410	20240223	131900	176318419	1876	1876	1876	1876	0
411	20240223	131800	176318419	1876	1876	1876	1876	5
412	20240223	131700	176309039	1876	1876	1876	1876	7
413	20240223	131600	176295907	1878	1879	1879	1877	8
414	20240223	131500	176280883	1880	1880	1880	1880	0
415	20240223	131400	176280883	1880	1880	1880	1880	2
416	20240223	131300	176277123	1876	1876	1876	1876	242
417	20240223	131200	175823131	1881	1881	1881	1881	11
418	20240223	131100	175802440	1881	1881	1881	1881	18
419	20240223	131000	175768582	1881	1871	1881	1870	11153
420	20240223	130900	154907659	1871	1871	1871	1871	15
421	20240223	130800	154879594	1881	1881	1881	1881	0
422	20240223	130700	154879594	1881	1881	1881	1881	0
423	20240223	130600	154879594	1881	1876	1881	1871	2020
424	20240223	130500	151099570	1880	1874	1880	1872	2024
425	20240223	130400	147309500	1874	1874	1874	1874	0
426	20240223	130300	147309500	1874	1874	1874	1874	16
427	20240223	130200	147279516	1873	1876	1876	1873	200
428	20240223	130100	146904580	1875	1876	1876	1875	500
429	20240223	130000	145967060	1876	1876	1876	1876	7
430	20240223	125900	145953928	1880	1880	1880	1880	1
431	20240223	125800	145952048	1881	1881	1881	1881	0
432	20240223	125700	145952048	1881	1881	1881	1881	1
433	20240223	125600	145950167	1875	1875	1875	1875	15
434	20240223	125500	145922042	1875	1875	1875	1875	0
435	20240223	125400	145922042	1875	1875	1875	1875	0
436	20240223	125300	145922042	1875	1875	1875	1875	200
437	20240223	125200	145547042	1881	1881	1881	1881	1
438	20240223	125100	145545161	1879	1879	1879	1879	0
439	20240223	125000	145545161	1879	1879	1879	1879	0
440	20240223	124900	145545161	1879	1879	1879	1879	0
441	20240223	124800	145545161	1879	1879	1879	1879	100
442	20240223	124700	145357261	1881	1881	1881	1881	0
443	20240223	124600	145357261	1881	1881	1881	1881	0
444	20240223	124500	145357261	1881	1881	1881	1881	0
445	20240223	124400	145357261	1881	1881	1881	1881	0
446	20240223	124300	145357261	1881	1881	1881	1881	1
447	20240223	124200	145355380	1876	1876	1876	1876	1
448	20240223	124100	145353504	1872	1872	1872	1872	0
449	20240223	124000	145353504	1872	1872	1872	1872	0
450	20240223	123900	145353504	1872	1875	1875	1872	3738
451	20240223	123800	138354094	1876	1876	1876	1876	96
452	20240223	123700	138173998	1876	1876	1876	1876	0
453	20240223	123600	138173998	1876	1876	1876	1876	800
454	20240223	123500	136673198	1876	1876	1876	1876	0
455	20240223	123400	136673198	1876	1876	1876	1876	0
456	20240223	123300	136673198	1876	1876	1876	1876	0
457	20240223	123200	136673198	1876	1876	1876	1876	0
458	20240223	123100	136673198	1876	1877	1877	1876	517
459	20240223	123000	135703247	1883	1883	1883	1883	0
460	20240223	122900	135703247	1883	1883	1883	1883	10
461	20240223	122800	135684417	1884	1884	1884	1884	0
462	20240223	122700	135684417	1884	1884	1884	1884	0
463	20240223	122600	135684417	1884	1884	1884	1884	0
464	20240223	122500	135684417	1884	1884	1884	1884	2
465	20240223	122400	135680649	1883	1878	1883	1877	1631
466	20240223	122300	132617197	1878	1878	1878	1878	597
467	20240223	122200	131496031	1878	1878	1878	1878	0
468	20240223	122100	131496031	1878	1878	1878	1878	1000
469	20240223	122000	129618031	1883	1880	1883	1880	51
470	20240223	121900	129522010	1878	1878	1878	1878	1011
471	20240223	121800	127623352	1883	1883	1883	1883	0
472	20240223	121700	127623352	1883	1883	1883	1883	0
473	20240223	121600	127623352	1883	1883	1883	1883	0
474	20240223	121500	127623352	1883	1883	1883	1883	0
475	20240223	121400	127623352	1883	1883	1883	1883	0
476	20240223	121300	127623352	1883	1883	1883	1883	0
477	20240223	121200	127623352	1883	1883	1883	1883	0
478	20240223	121100	127623352	1883	1883	1883	1883	360
479	20240223	121000	126945472	1878	1878	1878	1878	200
480	20240223	120900	126569872	1883	1878	1883	1878	11
481	20240223	120800	126549209	1878	1879	1879	1878	1581
482	20240223	120700	123579114	1879	1879	1879	1879	0
483	20240223	120600	123579114	1879	1879	1879	1879	0
484	20240223	120500	123579114	1879	1879	1879	1879	0
485	20240223	120400	123579114	1879	1879	1879	1879	64
486	20240223	120300	123458858	1879	1880	1880	1879	20
487	20240223	120200	123421262	1883	1883	1883	1883	0
488	20240223	120100	123421262	1883	1883	1883	1883	0
489	20240223	120000	123421262	1883	1883	1883	1883	0
490	20240223	115900	123421262	1883	1880	1883	1880	135
491	20240223	115800	123167162	1880	1879	1880	1879	634
492	20240223	115700	121975296	1877	1876	1877	1876	1641
493	20240223	115600	118896458	1873	1873	1873	1873	0
494	20240223	115500	118896458	1873	1873	1873	1873	1
495	20240223	115400	118894585	1873	1873	1873	1873	4
496	20240223	115300	118887093	1873	1875	1875	1873	1409
497	20240223	115200	116246382	1876	1876	1876	1876	0
498	20240223	115100	116246382	1876	1876	1876	1876	0
499	20240223	115000	116246382	1876	1876	1876	1876	0
500	20240223	114900	116246382	1876	1876	1876	1876	1
501	20240223	114800	116244506	1876	1876	1876	1876	0
502	20240223	114700	116244506	1876	1876	1876	1876	6
503	20240223	114600	116233250	1875	1875	1875	1875	0
504	20240223	114500	116233250	1875	1875	1875	1875	0
505	20240223	114400	116233250	1875	1875	1875	1875	0
506	20240223	114300	116233250	1875	1875	1875	1875	0
507	20240223	114200	116233250	1875	1875	1875	1875	0
508	20240223	114100	116233250	1875	1875	1875	1875	0
509	20240223	114000	116233250	1875	1875	1875	1875	10
510	20240223	113900	116214500	1876	1876	1876	1876	0
511	20240223	113800	116214500	1876	1876	1876	1876	0
512	20240223	113700	116214500	1876	1876	1876	1876	0
513	20240223	113600	116214500	1876	1876	1876	1876	0
514	20240223	113500	116214500	1876	1876	1876	1876	0
515	20240223	113400	116214500	1876	1875	1876	1875	5
516	20240223	113300	116205124	1873	1873	1873	1873	0
517	20240223	113200	116205124	1873	1873	1873	1873	0
518	20240223	113100	116205124	1873	1873	1873	1873	0
519	20240223	113000	116205124	1873	1873	1873	1873	0
520	20240223	112900	116205124	1873	1873	1873	1873	10
521	20240223	112800	116186394	1873	1873	1873	1873	0
522	20240223	112700	116186394	1873	1873	1873	1873	0
523	20240223	112600	116186394	1873	1873	1873	1873	0
524	20240223	112500	116186394	1873	1873	1873	1873	0
525	20240223	112400	116186394	1873	1873	1873	1873	0
526	20240223	112300	116186394	1873	1873	1873	1873	0
527	20240223	112200	116186394	1873	1874	1874	1873	379
528	20240223	112100	115476155	1876	1876	1876	1876	100
529	20240223	112000	115288555	1874	1874	1874	1874	0
530	20240223	111900	115288555	1874	1874	1874	1874	127
531	20240223	111800	115050557	1875	1876	1876	1875	5
532	20240223	111700	115041178	1876	1876	1876	1876	10
533	20240223	111600	115022418	1876	1876	1876	1876	1
534	20240223	111500	115020542	1876	1876	1876	1876	3
535	20240223	111400	115014914	1874	1874	1874	1874	7
536	20240223	111300	115001796	1876	1874	1876	1873	1469
537	20240223	111200	112250198	1874	1874	1874	1874	0
538	20240223	111100	112250198	1874	1874	1874	1874	0
539	20240223	111000	112250198	1874	1874	1874	1874	1
540	20240223	110900	112248324	1874	1874	1874	1874	1
541	20240223	110800	112246450	1874	1875	1875	1874	52
542	20240223	110700	112148952	1875	1875	1875	1875	0
543	20240223	110600	112148952	1875	1875	1875	1875	0
544	20240223	110500	112148952	1875	1875	1875	1875	0
545	20240223	110400	112148952	1875	1875	1875	1875	1
546	20240223	110300	112147077	1875	1875	1875	1875	0
547	20240223	110200	112147077	1875	1875	1875	1875	2
548	20240223	110100	112143327	1875	1875	1875	1875	2
549	20240223	110000	112139577	1875	1876	1876	1875	7
550	20240223	105900	112126447	1875	1875	1875	1875	0
551	20240223	105800	112126447	1875	1875	1875	1875	0
552	20240223	105700	112126447	1875	1875	1875	1875	4
553	20240223	105600	112118947	1873	1874	1874	1873	500
554	20240223	105500	111182109	1875	1874	1875	1874	587
555	20240223	105400	110082068	1874	1876	1876	1874	206
556	20240223	105300	109695776	1876	1876	1876	1876	91
557	20240223	105200	109525060	1875	1876	1876	1875	61
558	20240223	105100	109410625	1876	1876	1876	1876	0
559	20240223	105000	109410625	1876	1876	1876	1876	5
560	20240223	104900	109401245	1877	1877	1877	1877	0
561	20240223	104800	109401245	1877	1877	1877	1877	8
562	20240223	104700	109386229	1873	1873	1873	1873	0
563	20240223	104600	109386229	1873	1873	1873	1873	0
564	20240223	104500	109386229	1873	1873	1873	1873	7
565	20240223	104400	109373118	1873	1873	1873	1873	0
566	20240223	104300	109373118	1873	1873	1873	1873	96
567	20240223	104200	109193310	1877	1877	1877	1877	0
568	20240223	104100	109193310	1877	1877	1877	1877	3
569	20240223	104000	109187679	1873	1873	1873	1873	1624
570	20240223	103900	106145927	1873	1875	1875	1873	274
571	20240223	103800	105632699	1876	1876	1876	1876	0
572	20240223	103700	105632699	1876	1873	1876	1873	151
573	20240223	103600	105349444	1873	1873	1873	1873	0
574	20240223	103500	105349444	1873	1873	1873	1873	0
575	20240223	103400	105349444	1873	1873	1873	1873	7
576	20240223	103300	105336333	1873	1873	1873	1873	8
577	20240223	103200	105321349	1872	1875	1876	1872	3006
578	20240223	103100	99692104	1876	1876	1876	1876	0
579	20240223	103000	99692104	1876	1876	1876	1876	5
580	20240223	102900	99682724	1875	1874	1875	1874	17
581	20240223	102800	99650856	1877	1877	1877	1877	0
582	20240223	102700	99650856	1877	1877	1877	1877	1
583	20240223	102600	99648979	1877	1874	1877	1873	157
584	20240223	102500	99354687	1874	1874	1874	1874	23
585	20240223	102400	99311585	1874	1874	1874	1873	39
586	20240223	102300	99238506	1873	1873	1873	1873	0
587	20240223	102200	99238506	1873	1873	1873	1873	7
588	20240223	102100	99225395	1873	1873	1873	1873	99
589	20240223	102000	99039968	1874	1874	1874	1874	128
590	20240223	101900	98800096	1873	1873	1873	1873	7
591	20240223	101800	98786985	1873	1873	1873	1873	42
592	20240223	101700	98708319	1873	1874	1874	1873	105
593	20240223	101600	98511556	1874	1874	1874	1874	1
594	20240223	101500	98509682	1873	1873	1873	1873	99
595	20240223	101400	98324255	1874	1873	1874	1873	406
596	20240223	101300	97563816	1874	1874	1875	1874	3601
597	20240223	101200	90815094	1876	1876	1876	1876	2
598	20240223	101100	90811342	1876	1876	1876	1876	0
599	20240223	101000	90811342	1876	1874	1876	1874	309
600	20240223	100900	90232272	1874	1874	1874	1874	0
601	20240223	100800	90232272	1874	1874	1874	1874	7
602	20240223	100700	90219154	1874	1874	1874	1874	1
603	20240223	100600	90217280	1875	1875	1875	1874	1022
604	20240223	100500	88301879	1875	1875	1875	1875	14
605	20240223	100400	88275629	1877	1877	1877	1877	0
606	20240223	100300	88275629	1877	1877	1877	1877	0
607	20240223	100200	88275629	1877	1876	1877	1876	3
608	20240223	100100	88270000	1876	1875	1876	1875	9
609	20240223	100000	88253123	1877	1876	1877	1876	58
610	20240223	095900	88144261	1873	1873	1873	1873	0
611	20240223	095800	88144261	1873	1873	1873	1873	207
612	20240223	095700	87756550	1873	1873	1873	1873	2
613	20240223	095600	87752804	1872	1876	1877	1872	1579
614	20240223	095500	84793177	1871	1871	1871	1871	0
615	20240223	095400	84793177	1871	1872	1872	1871	567
616	20240223	095300	83732307	1872	1871	1872	1871	164
617	20240223	095200	83425446	1871	1875	1875	1871	4218
618	20240223	095100	75527610	1877	1877	1877	1877	8
619	20240223	095000	75512594	1876	1876	1876	1876	2
620	20240223	094900	75508842	1876	1875	1876	1873	1038
621	20240223	094800	73564428	1874	1874	1874	1874	0
622	20240223	094700	73564428	1874	1874	1874	1874	0
623	20240223	094600	73564428	1874	1874	1874	1874	7
624	20240223	094500	73551310	1876	1876	1876	1876	30
625	20240223	094400	73495030	1877	1877	1877	1877	1
626	20240223	094300	73493153	1876	1876	1876	1876	6
627	20240223	094200	73481897	1877	1876	1877	1876	12
628	20240223	094100	73459377	1877	1877	1877	1873	104
629	20240223	094000	73264568	1877	1877	1877	1877	13
630	20240223	093900	73240167	1877	1873	1877	1873	17
631	20240223	093800	73208294	1876	1874	1876	1874	20
632	20240223	093700	73170794	1877	1874	1877	1873	1586
633	20240223	093600	70200011	1873	1873	1873	1873	7
634	20240223	093500	70186900	1875	1874	1875	1874	162
635	20240223	093400	69883308	1877	1876	1877	1874	3011
636	20240223	093300	64239216	1878	1879	1879	1878	17
637	20240223	093200	64207281	1880	1884	1884	1880	11
638	20240223	093100	64186561	1875	1883	1884	1875	781
639	20240223	093000	62722144	1877	1875	1877	1875	106
640	20240223	092900	62523282	1877	1877	1877	1877	0
641	20240223	092800	62523282	1877	1876	1877	1875	2438
642	20240223	092700	57950817	1877	1877	1879	1877	1192
643	20240223	092600	55713423	1879	1879	1879	1877	363
644	20240223	092500	55031724	1884	1884	1884	1884	0
645	20240223	092400	55031724	1884	1879	1884	1879	320
646	20240223	092300	54430419	1879	1878	1879	1877	151
647	20240223	092200	54146726	1879	1880	1880	1879	290
648	20240223	092100	53601571	1884	1884	1884	1884	10
649	20240223	092000	53582731	1884	1883	1884	1883	500
650	20240223	091900	52640741	1883	1883	1883	1883	1
651	20240223	091800	52638858	1876	1876	1876	1876	0
652	20240223	091700	52638858	1876	1880	1883	1874	10391
653	20240223	091600	33135380	1879	1881	1881	1879	2405
654	20240223	091500	28616375	1881	1881	1881	1881	270
655	20240223	091400	28108505	1881	1879	1881	1879	581
656	20240223	091300	27016584	1880	1880	1880	1880	205
657	20240223	091200	26631184	1880	1880	1880	1880	211
658	20240223	091100	26234504	1879	1883	1883	1879	5827
659	20240223	091000	15278041	1883	1884	1884	1883	535
660	20240223	090900	14270635	1884	1883	1884	1882	809
661	20240223	090800	12747304	1882	1882	1882	1882	1157
662	20240223	090700	10569830	1882	1884	1884	1882	1712
663	20240223	090600	7347243	1884	1884	1884	1884	487
664	20240223	090500	6429735	1897	1897	1897	1897	0
665	20240223	090400	6429735	1897	1898	1898	1885	61
666	20240223	090300	6314242	1886	1886	1886	1886	2463
667	20240223	090200	1669024	1899	1899	1899	1886	125
668	20240223	090100	1433131	1899	1899	1899	1899	1
669	20240223	090000	1431232	1885	1885	1900	1885	759