KissMeData/260970/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204900	212959830	18930	18930	18930	18930	1082
3	20240223	204800	212959830	18930	18930	18930	18930	0
4	20240223	204700	212959830	18930	18930	18930	18930	0
5	20240223	204600	212959830	18930	18930	18930	18930	0
6	20240223	204500	212959830	18930	18930	18930	18930	0
7	20240223	204400	212959830	18930	18930	18930	18930	0
8	20240223	204300	212959830	18930	18930	18930	18930	0
9	20240223	204200	212959830	18930	18930	18930	18930	0
10	20240223	204100	212959830	18930	18930	18930	18930	0
11	20240223	204000	212959830	18930	18930	18930	18930	0
12	20240223	203900	212959830	18930	18930	18930	18930	0
13	20240223	203800	212959830	18930	18930	18930	18930	0
14	20240223	203700	212959830	18930	18930	18930	18930	0
15	20240223	203600	212959830	18930	18930	18930	18930	0
16	20240223	203500	212959830	18930	18930	18930	18930	0
17	20240223	203400	212959830	18930	18930	18930	18930	0
18	20240223	203300	212959830	18930	18930	18930	18930	0
19	20240223	203200	212959830	18930	18930	18930	18930	0
20	20240223	203100	212959830	18930	18930	18930	18930	0
21	20240223	203000	212959830	18930	18930	18930	18930	0
22	20240223	202900	212959830	18930	18930	18930	18930	0
23	20240223	202800	212959830	18930	18930	18930	18930	0
24	20240223	202700	212959830	18930	18930	18930	18930	0
25	20240223	202600	212959830	18930	18930	18930	18930	0
26	20240223	202500	212959830	18930	18930	18930	18930	0
27	20240223	202400	212959830	18930	18930	18930	18930	0
28	20240223	202300	212959830	18930	18930	18930	18930	0
29	20240223	202200	212959830	18930	18930	18930	18930	0
30	20240223	202100	212959830	18930	18930	18930	18930	0
31	20240223	202000	212959830	18930	18930	18930	18930	0
32	20240223	201900	212959830	18930	18930	18930	18930	1082
33	20240223	201800	212959830	18930	18930	18930	18930	0
34	20240223	201700	212959830	18930	18930	18930	18930	0
35	20240223	201600	212959830	18930	18930	18930	18930	0
36	20240223	201500	212959830	18930	18930	18930	18930	0
37	20240223	201400	212959830	18930	18930	18930	18930	0
38	20240223	201300	212959830	18930	18930	18930	18930	0
39	20240223	201200	212959830	18930	18930	18930	18930	0
40	20240223	201100	212959830	18930	18930	18930	18930	0
41	20240223	201000	212959830	18930	18930	18930	18930	0
42	20240223	200900	212959830	18930	18930	18930	18930	0
43	20240223	200800	212959830	18930	18930	18930	18930	0
44	20240223	200700	212959830	18930	18930	18930	18930	0
45	20240223	200600	212959830	18930	18930	18930	18930	0
46	20240223	200500	212959830	18930	18930	18930	18930	0
47	20240223	200400	212959830	18930	18930	18930	18930	0
48	20240223	200300	212959830	18930	18930	18930	18930	0
49	20240223	200200	212959830	18930	18930	18930	18930	0
50	20240223	200100	212959830	18930	18930	18930	18930	0
51	20240223	200000	212959830	18930	18930	18930	18930	0
52	20240223	195900	212959830	18930	18930	18930	18930	0
53	20240223	195800	212959830	18930	18930	18930	18930	0
54	20240223	195700	212959830	18930	18930	18930	18930	0
55	20240223	195600	212959830	18930	18930	18930	18930	0
56	20240223	195500	212959830	18930	18930	18930	18930	0
57	20240223	195400	212959830	18930	18930	18930	18930	0
58	20240223	195300	212959830	18930	18930	18930	18930	0
59	20240223	195200	212959830	18930	18930	18930	18930	0
60	20240223	195100	212959830	18930	18930	18930	18930	0
61	20240223	195000	212959830	18930	18930	18930	18930	0
62	20240223	194900	212959830	18930	18930	18930	18930	1082
63	20240223	194800	212959830	18930	18930	18930	18930	0
64	20240223	194700	212959830	18930	18930	18930	18930	0
65	20240223	194600	212959830	18930	18930	18930	18930	0
66	20240223	194500	212959830	18930	18930	18930	18930	0
67	20240223	194400	212959830	18930	18930	18930	18930	0
68	20240223	194300	212959830	18930	18930	18930	18930	0
69	20240223	194200	212959830	18930	18930	18930	18930	0
70	20240223	194100	212959830	18930	18930	18930	18930	0
71	20240223	194000	212959830	18930	18930	18930	18930	0
72	20240223	193900	212959830	18930	18930	18930	18930	0
73	20240223	193800	212959830	18930	18930	18930	18930	0
74	20240223	193700	212959830	18930	18930	18930	18930	0
75	20240223	193600	212959830	18930	18930	18930	18930	0
76	20240223	193500	212959830	18930	18930	18930	18930	0
77	20240223	193400	212959830	18930	18930	18930	18930	0
78	20240223	193300	212959830	18930	18930	18930	18930	0
79	20240223	193200	212959830	18930	18930	18930	18930	0
80	20240223	193100	212959830	18930	18930	18930	18930	0
81	20240223	193000	212959830	18930	18930	18930	18930	0
82	20240223	192900	212959830	18930	18930	18930	18930	0
83	20240223	192800	212959830	18930	18930	18930	18930	0
84	20240223	192700	212959830	18930	18930	18930	18930	0
85	20240223	192600	212959830	18930	18930	18930	18930	0
86	20240223	192500	212959830	18930	18930	18930	18930	0
87	20240223	192400	212959830	18930	18930	18930	18930	0
88	20240223	192300	212959830	18930	18930	18930	18930	0
89	20240223	192200	212959830	18930	18930	18930	18930	0
90	20240223	192100	212959830	18930	18930	18930	18930	0
91	20240223	192000	212959830	18930	18930	18930	18930	0
92	20240223	191900	212959830	18930	18930	18930	18930	1082
93	20240223	191800	212959830	18930	18930	18930	18930	0
94	20240223	191700	212959830	18930	18930	18930	18930	0
95	20240223	191600	212959830	18930	18930	18930	18930	0
96	20240223	191500	212959830	18930	18930	18930	18930	0
97	20240223	191400	212959830	18930	18930	18930	18930	0
98	20240223	191300	212959830	18930	18930	18930	18930	0
99	20240223	191200	212959830	18930	18930	18930	18930	0
100	20240223	191100	212959830	18930	18930	18930	18930	0
101	20240223	191000	212959830	18930	18930	18930	18930	0
102	20240223	190900	212959830	18930	18930	18930	18930	0
103	20240223	190800	212959830	18930	18930	18930	18930	0
104	20240223	190700	212959830	18930	18930	18930	18930	0
105	20240223	190600	212959830	18930	18930	18930	18930	0
106	20240223	190500	212959830	18930	18930	18930	18930	0
107	20240223	190400	212959830	18930	18930	18930	18930	0
108	20240223	190300	212959830	18930	18930	18930	18930	0
109	20240223	190200	212959830	18930	18930	18930	18930	0
110	20240223	190100	212959830	18930	18930	18930	18930	0
111	20240223	190000	212959830	18930	18930	18930	18930	0
112	20240223	185900	212959830	18930	18930	18930	18930	0
113	20240223	185800	212959830	18930	18930	18930	18930	0
114	20240223	185700	212959830	18930	18930	18930	18930	0
115	20240223	185600	212959830	18930	18930	18930	18930	0
116	20240223	185500	212959830	18930	18930	18930	18930	0
117	20240223	185400	212959830	18930	18930	18930	18930	0
118	20240223	185300	212959830	18930	18930	18930	18930	0
119	20240223	185200	212959830	18930	18930	18930	18930	0
120	20240223	185100	212959830	18930	18930	18930	18930	0
121	20240223	185000	212959830	18930	18930	18930	18930	0
122	20240223	184900	212959830	18930	18930	18930	18930	1082
123	20240223	184800	212959830	18930	18930	18930	18930	0
124	20240223	184700	212959830	18930	18930	18930	18930	0
125	20240223	184600	212959830	18930	18930	18930	18930	0
126	20240223	184500	212959830	18930	18930	18930	18930	0
127	20240223	184400	212959830	18930	18930	18930	18930	0
128	20240223	184300	212959830	18930	18930	18930	18930	0
129	20240223	184200	212959830	18930	18930	18930	18930	0
130	20240223	184100	212959830	18930	18930	18930	18930	0
131	20240223	184000	212959830	18930	18930	18930	18930	0
132	20240223	183900	212959830	18930	18930	18930	18930	0
133	20240223	183800	212959830	18930	18930	18930	18930	0
134	20240223	183700	212959830	18930	18930	18930	18930	0
135	20240223	183600	212959830	18930	18930	18930	18930	0
136	20240223	183500	212959830	18930	18930	18930	18930	0
137	20240223	183400	212959830	18930	18930	18930	18930	0
138	20240223	183300	212959830	18930	18930	18930	18930	0
139	20240223	183200	212959830	18930	18930	18930	18930	0
140	20240223	183100	212959830	18930	18930	18930	18930	0
141	20240223	183000	212959830	18930	18930	18930	18930	0
142	20240223	182900	212959830	18930	18930	18930	18930	0
143	20240223	182800	212959830	18930	18930	18930	18930	0
144	20240223	182700	212959830	18930	18930	18930	18930	0
145	20240223	182600	212959830	18930	18930	18930	18930	0
146	20240223	182500	212959830	18930	18930	18930	18930	0
147	20240223	182400	212959830	18930	18930	18930	18930	0
148	20240223	182300	212959830	18930	18930	18930	18930	0
149	20240223	182200	212959830	18930	18930	18930	18930	0
150	20240223	182100	212959830	18930	18930	18930	18930	0
151	20240223	182000	212959830	18930	18930	18930	18930	0
152	20240223	181900	212959830	18930	18930	18930	18930	1082
153	20240223	181800	212959830	18930	18930	18930	18930	0
154	20240223	181700	212959830	18930	18930	18930	18930	0
155	20240223	181600	212959830	18930	18930	18930	18930	0
156	20240223	181500	212959830	18930	18930	18930	18930	0
157	20240223	181400	212959830	18930	18930	18930	18930	0
158	20240223	181300	212959830	18930	18930	18930	18930	0
159	20240223	181200	212959830	18930	18930	18930	18930	0
160	20240223	181100	212959830	18930	18930	18930	18930	0
161	20240223	181000	212959830	18930	18930	18930	18930	0
162	20240223	180900	212959830	18930	18930	18930	18930	0
163	20240223	180800	212959830	18930	18930	18930	18930	0
164	20240223	180700	212959830	18930	18930	18930	18930	0
165	20240223	180600	212959830	18930	18930	18930	18930	0
166	20240223	180500	212959830	18930	18930	18930	18930	0
167	20240223	180400	212959830	18930	18930	18930	18930	0
168	20240223	180300	212959830	18930	18930	18930	18930	0
169	20240223	180200	212959830	18930	18930	18930	18930	0
170	20240223	180100	212959830	18930	18930	18930	18930	0
171	20240223	180000	212959830	18930	18930	18930	18930	0
172	20240223	175900	212959830	18930	18930	18930	18930	0
173	20240223	175800	212959830	18930	18930	18930	18930	0
174	20240223	175700	212959830	18930	18930	18930	18930	0
175	20240223	175600	212959830	18930	18930	18930	18930	0
176	20240223	175500	212959830	18930	18930	18930	18930	0
177	20240223	175400	212959830	18930	18930	18930	18930	0
178	20240223	175300	212959830	18930	18930	18930	18930	0
179	20240223	175200	212959830	18930	18930	18930	18930	0
180	20240223	175100	212959830	18930	18930	18930	18930	0
181	20240223	175000	212959830	18930	18930	18930	18930	0
182	20240223	174900	212959830	18930	18930	18930	18930	1082
183	20240223	174800	212959830	18930	18930	18930	18930	0
184	20240223	174700	212959830	18930	18930	18930	18930	0
185	20240223	174600	212959830	18930	18930	18930	18930	0
186	20240223	174500	212959830	18930	18930	18930	18930	0
187	20240223	174400	212959830	18930	18930	18930	18930	0
188	20240223	174300	212959830	18930	18930	18930	18930	0
189	20240223	174200	212959830	18930	18930	18930	18930	0
190	20240223	174100	212959830	18930	18930	18930	18930	0
191	20240223	174000	212959830	18930	18930	18930	18930	0
192	20240223	173900	212959830	18930	18930	18930	18930	0
193	20240223	173800	212959830	18930	18930	18930	18930	0
194	20240223	173700	212959830	18930	18930	18930	18930	0
195	20240223	173600	212959830	18930	18930	18930	18930	0
196	20240223	173500	212959830	18930	18930	18930	18930	0
197	20240223	173400	212959830	18930	18930	18930	18930	0
198	20240223	173300	212959830	18930	18930	18930	18930	0
199	20240223	173200	212959830	18930	18930	18930	18930	0
200	20240223	173100	212959830	18930	18930	18930	18930	0
201	20240223	173000	212959830	18930	18930	18930	18930	0
202	20240223	172900	212959830	18930	18930	18930	18930	0
203	20240223	172800	212959830	18930	18930	18930	18930	0
204	20240223	172700	212959830	18930	18930	18930	18930	0
205	20240223	172600	212959830	18930	18930	18930	18930	0
206	20240223	172500	212959830	18930	18930	18930	18930	0
207	20240223	172400	212959830	18930	18930	18930	18930	0
208	20240223	172300	212959830	18930	18930	18930	18930	0
209	20240223	172200	212959830	18930	18930	18930	18930	0
210	20240223	172100	212959830	18930	18930	18930	18930	0
211	20240223	172000	212959830	18930	18930	18930	18930	0
212	20240223	171900	212959830	18930	18930	18930	18930	1082
213	20240223	171800	212959830	18930	18930	18930	18930	0
214	20240223	171700	212959830	18930	18930	18930	18930	0
215	20240223	171600	212959830	18930	18930	18930	18930	0
216	20240223	171500	212959830	18930	18930	18930	18930	0
217	20240223	171400	212959830	18930	18930	18930	18930	0
218	20240223	171300	212959830	18930	18930	18930	18930	0
219	20240223	171200	212959830	18930	18930	18930	18930	0
220	20240223	171100	212959830	18930	18930	18930	18930	0
221	20240223	171000	212959830	18930	18930	18930	18930	0
222	20240223	170900	212959830	18930	18930	18930	18930	0
223	20240223	170800	212959830	18930	18930	18930	18930	0
224	20240223	170700	212959830	18930	18930	18930	18930	0
225	20240223	170600	212959830	18930	18930	18930	18930	0
226	20240223	170500	212959830	18930	18930	18930	18930	0
227	20240223	170400	212959830	18930	18930	18930	18930	0
228	20240223	170300	212959830	18930	18930	18930	18930	0
229	20240223	170200	212959830	18930	18930	18930	18930	0
230	20240223	170100	212959830	18930	18930	18930	18930	0
231	20240223	170000	212959830	18930	18930	18930	18930	0
232	20240223	165900	212959830	18930	18930	18930	18930	0
233	20240223	165800	212959830	18930	18930	18930	18930	0
234	20240223	165700	212959830	18930	18930	18930	18930	0
235	20240223	165600	212959830	18930	18930	18930	18930	0
236	20240223	165500	212959830	18930	18930	18930	18930	0
237	20240223	165400	212959830	18930	18930	18930	18930	0
238	20240223	165300	212959830	18930	18930	18930	18930	0
239	20240223	165200	212959830	18930	18930	18930	18930	0
240	20240223	165100	212959830	18930	18930	18930	18930	0
241	20240223	165000	212959830	18930	18930	18930	18930	0
242	20240223	164900	212959830	18930	18930	18930	18930	1082
243	20240223	164800	212959830	18930	18930	18930	18930	0
244	20240223	164700	212959830	18930	18930	18930	18930	0
245	20240223	164600	212959830	18930	18930	18930	18930	0
246	20240223	164500	212959830	18930	18930	18930	18930	0
247	20240223	164400	212959830	18930	18930	18930	18930	0
248	20240223	164300	212959830	18930	18930	18930	18930	0
249	20240223	164200	212959830	18930	18930	18930	18930	0
250	20240223	164100	212959830	18930	18930	18930	18930	0
251	20240223	164000	212959830	18930	18930	18930	18930	0
252	20240223	163900	212959830	18930	18930	18930	18930	0
253	20240223	163800	212959830	18930	18930	18930	18930	0
254	20240223	163700	212959830	18930	18930	18930	18930	0
255	20240223	163600	212959830	18930	18930	18930	18930	0
256	20240223	163500	212959830	18930	18930	18930	18930	0
257	20240223	163400	212959830	18930	18930	18930	18930	0
258	20240223	163300	212959830	18930	18930	18930	18930	0
259	20240223	163200	212959830	18930	18930	18930	18930	0
260	20240223	163100	212959830	18930	18930	18930	18930	0
261	20240223	163000	212959830	18930	18930	18930	18930	0
262	20240223	162900	212959830	18930	18930	18930	18930	0
263	20240223	162800	212959830	18930	18930	18930	18930	0
264	20240223	162700	212959830	18930	18930	18930	18930	0
265	20240223	162600	212959830	18930	18930	18930	18930	0
266	20240223	162500	212959830	18930	18930	18930	18930	0
267	20240223	162400	212959830	18930	18930	18930	18930	0
268	20240223	162300	212959830	18930	18930	18930	18930	0
269	20240223	162200	212959830	18930	18930	18930	18930	0
270	20240223	162100	212959830	18930	18930	18930	18930	0
271	20240223	162000	212959830	18930	18930	18930	18930	0
272	20240223	161900	212959830	18930	18930	18930	18930	1082
273	20240223	161800	212959830	18930	18930	18930	18930	0
274	20240223	161700	212959830	18930	18930	18930	18930	0
275	20240223	161600	212959830	18930	18930	18930	18930	0
276	20240223	161500	212959830	18930	18930	18930	18930	0
277	20240223	161400	212959830	18930	18930	18930	18930	0
278	20240223	161300	212959830	18930	18930	18930	18930	0
279	20240223	161200	212959830	18930	18930	18930	18930	0
280	20240223	161100	212959830	18930	18930	18930	18930	0
281	20240223	161000	212959830	18930	18930	18930	18930	0
282	20240223	160900	212959830	18930	18930	18930	18930	0
283	20240223	160800	212959830	18930	18930	18930	18930	0
284	20240223	160700	212959830	18930	18930	18930	18930	0
285	20240223	160600	212959830	18930	18930	18930	18930	0
286	20240223	160500	212959830	18930	18930	18930	18930	0
287	20240223	160400	212959830	18930	18930	18930	18930	0
288	20240223	160300	212959830	18930	18930	18930	18930	0
289	20240223	160200	212959830	18930	18930	18930	18930	0
290	20240223	160100	212959830	18930	18930	18930	18930	0
291	20240223	160000	212959830	18930	18930	18930	18930	0
292	20240223	155900	212959830	18930	18930	18930	18930	0
293	20240223	155800	212959830	18930	18930	18930	18930	0
294	20240223	155700	212959830	18930	18930	18930	18930	0
295	20240223	155600	212959830	18930	18930	18930	18930	0
296	20240223	155500	212959830	18930	18930	18930	18930	0
297	20240223	155400	212959830	18930	18930	18930	18930	0
298	20240223	155300	212959830	18930	18930	18930	18930	0
299	20240223	155200	212959830	18930	18930	18930	18930	0
300	20240223	155100	212959830	18930	18930	18930	18930	0
301	20240223	155000	212959830	18930	18930	18930	18930	0
302	20240223	154900	212959830	18930	18930	18930	18930	1082
303	20240223	154800	212959830	18930	18930	18930	18930	0
304	20240223	154700	212959830	18930	18930	18930	18930	0
305	20240223	154600	212959830	18930	18930	18930	18930	0
306	20240223	154500	212959830	18930	18930	18930	18930	0
307	20240223	154400	212959830	18930	18930	18930	18930	0
308	20240223	154300	212959830	18930	18930	18930	18930	0
309	20240223	154200	212959830	18930	18930	18930	18930	0
310	20240223	154100	212959830	18930	18930	18930	18930	0
311	20240223	154000	212959830	18930	18930	18930	18930	0
312	20240223	153900	212959830	18930	18930	18930	18930	0
313	20240223	153800	212959830	18930	18930	18930	18930	0
314	20240223	153700	212959830	18930	18930	18930	18930	0
315	20240223	153600	212959830	18930	18930	18930	18930	0
316	20240223	153500	212959830	18930	18930	18930	18930	0
317	20240223	153400	212959830	18930	18930	18930	18930	0
318	20240223	153300	212959830	18930	18930	18930	18930	0
319	20240223	153200	212959830	18930	18930	18930	18930	0
320	20240223	153100	212959830	18930	18930	18930	18930	0
321	20240223	153000	212959830	18930	18930	18930	18930	1082
322	20240223	152900	192477570	19100	19100	19100	19100	0
323	20240223	152800	192477570	19100	19100	19100	19100	0
324	20240223	152700	192477570	19100	19100	19100	19100	0
325	20240223	152600	192477570	19100	19100	19100	19100	0
326	20240223	152500	192477570	19100	19100	19100	19100	0
327	20240223	152400	192477570	19100	19100	19100	19100	0
328	20240223	152300	192477570	19100	19100	19100	19100	0
329	20240223	152200	192477570	19100	19100	19100	19100	0
330	20240223	152100	192477570	19100	19100	19100	19100	0
331	20240223	152000	192477570	19100	19100	19100	19100	0
332	20240223	151900	192477570	19100	19100	19100	19100	0
333	20240223	151800	192477570	19100	19100	19100	19100	0
334	20240223	151700	192477570	19100	19100	19100	19100	0
335	20240223	151600	192477570	19100	19100	19100	19100	0
336	20240223	151500	192477570	19100	19100	19100	19100	0
337	20240223	151400	192477570	19100	19100	19100	19100	0
338	20240223	151300	192477570	19100	19100	19100	19100	0
339	20240223	151200	192477570	19100	19100	19100	19100	0
340	20240223	151100	192477570	19100	19090	19100	19090	11
341	20240223	151000	192267570	19090	19090	19090	19090	0
342	20240223	150900	192267570	19090	19100	19100	19090	33
343	20240223	150800	191637520	19090	19090	19090	19090	0
344	20240223	150700	191637520	19090	19090	19090	19090	1
345	20240223	150600	191618430	19090	19090	19090	19090	1
346	20240223	150500	191599340	19090	19090	19090	19090	7
347	20240223	150400	191465710	19090	19090	19090	19090	0
348	20240223	150300	191465710	19090	19060	19090	19060	3
349	20240223	150200	191408470	19060	19060	19060	19060	3
350	20240223	150100	191351290	19060	19060	19060	19060	7
351	20240223	150000	191217870	19060	19060	19060	19060	0
352	20240223	145900	191217870	19060	19060	19060	19060	1
353	20240223	145800	191198810	19060	19060	19060	19060	18
354	20240223	145700	190855730	19060	19060	19060	19060	0
355	20240223	145600	190855730	19060	19060	19060	19060	0
356	20240223	145500	190855730	19060	19060	19060	19060	0
357	20240223	145400	190855730	19060	19050	19060	19050	18
358	20240223	145300	190512660	19060	19060	19060	19060	0
359	20240223	145200	190512660	19060	19060	19060	19060	0
360	20240223	145100	190512660	19060	19060	19070	19060	18
361	20240223	145000	190169570	19060	19060	19060	19060	18
362	20240223	144900	189826490	19060	19060	19060	19060	0
363	20240223	144800	189826490	19060	19060	19060	19060	0
364	20240223	144700	189826490	19060	19070	19070	19060	35
365	20240223	144600	189159220	19060	19060	19060	19060	62
366	20240223	144500	187977500	19060	19060	19060	19060	0
367	20240223	144400	187977500	19060	19060	19060	19060	32
368	20240223	144300	187367580	19060	19060	19060	19060	3
369	20240223	144200	187310400	19060	19060	19060	19060	0
370	20240223	144100	187310400	19060	19060	19060	19060	0
371	20240223	144000	187310400	19060	19060	19060	19060	8
372	20240223	143900	187157920	19060	19060	19060	19060	10
373	20240223	143800	186967320	18960	18960	18960	18960	0
374	20240223	143700	186967320	18960	18960	18960	18960	1
375	20240223	143600	186948360	19060	19060	19060	19060	17
376	20240223	143500	186624340	18950	18950	18950	18950	0
377	20240223	143400	186624340	18950	18950	18950	18950	0
378	20240223	143300	186624340	18950	18950	18950	18950	0
379	20240223	143200	186624340	18950	18950	18950	18950	0
380	20240223	143100	186624340	18950	18950	18950	18950	0
381	20240223	143000	186624340	18950	18950	18950	18950	0
382	20240223	142900	186624340	18950	18960	18960	18950	47
383	20240223	142800	185733230	18950	18950	18950	18950	1
384	20240223	142700	185714280	19070	19070	19070	19070	0
385	20240223	142600	185714280	19070	19070	19070	19070	2
386	20240223	142500	185676140	19070	19070	19070	19070	15
387	20240223	142400	185390090	18950	18950	18950	18950	1
388	20240223	142300	185371140	19040	19080	19080	18960	327
389	20240223	142200	179167190	19080	19080	19080	19080	0
390	20240223	142100	179167190	19080	19080	19080	19080	1
391	20240223	142000	179148110	19080	19080	19080	19080	0
392	20240223	141900	179148110	19080	19080	19080	19080	0
393	20240223	141800	179148110	19080	19090	19090	19080	36
394	20240223	141700	178461050	19080	19080	19080	19080	1
395	20240223	141600	178441970	19090	19090	19090	19090	0
396	20240223	141500	178441970	19090	19090	19090	19090	0
397	20240223	141400	178441970	19090	19090	19090	19090	17
398	20240223	141300	178117440	18920	18920	18920	18920	0
399	20240223	141200	178117440	18920	18920	18920	18920	1
400	20240223	141100	178098520	18990	18990	18990	18990	107
401	20240223	141000	176066590	18990	18900	18990	18900	735
402	20240223	140900	162119490	18800	18800	18800	18800	0
403	20240223	140800	162119490	18800	18800	18800	18800	0
404	20240223	140700	162119490	18800	18800	18900	18800	20
405	20240223	140600	161741690	18900	18900	18900	18900	0
406	20240223	140500	161741690	18900	18900	18900	18900	0
407	20240223	140400	161741690	18900	18900	18900	18900	0
408	20240223	140300	161741690	18900	18900	18900	18900	17
409	20240223	140200	161420390	18800	18800	18800	18800	0
410	20240223	140100	161420390	18800	18800	18800	18800	0
411	20240223	140000	161420390	18800	18800	18800	18800	0
412	20240223	135900	161420390	18800	18800	18800	18800	0
413	20240223	135800	161420390	18800	18800	18800	18800	1
414	20240223	135700	161401590	18880	18870	18880	18870	85
415	20240223	135600	159797630	18780	18780	18780	18780	0
416	20240223	135500	159797630	18780	18780	18780	18780	0
417	20240223	135400	159797630	18780	18780	18780	18780	0
418	20240223	135300	159797630	18780	18860	18860	18780	15
419	20240223	135200	159514810	18760	18760	18760	18760	3
420	20240223	135100	159458530	18730	18860	18860	18720	220
421	20240223	135000	155329720	18860	18860	18860	18860	0
422	20240223	134900	155329720	18860	18860	18860	18860	0
423	20240223	134800	155329720	18860	18860	18860	18860	0
424	20240223	134700	155329720	18860	18900	18900	18860	72
425	20240223	134600	153969400	18900	18950	18950	18800	796
426	20240223	134500	138962710	18990	18990	18990	18990	16
427	20240223	134400	138658870	18950	18950	18950	18950	0
428	20240223	134300	138658870	18950	18950	18950	18950	0
429	20240223	134200	138658870	18950	18950	18950	18950	0
430	20240223	134100	138658870	18950	18950	18950	18950	0
431	20240223	134000	138658870	18950	18950	18950	18950	0
432	20240223	133900	138658870	18950	18950	18950	18950	0
433	20240223	133800	138658870	18950	18950	18950	18950	0
434	20240223	133700	138658870	18950	18950	18950	18950	0
435	20240223	133600	138658870	18950	18950	18950	18950	33
436	20240223	133500	138033520	18950	18950	18950	18950	0
437	20240223	133400	138033520	18950	18950	18950	18950	0
438	20240223	133300	138033520	18950	18950	18950	18950	0
439	20240223	133200	138033520	18950	18950	18950	18950	1
440	20240223	133100	138014570	18990	18990	18990	18990	0
441	20240223	133000	138014570	18990	18990	18990	18990	18
442	20240223	132900	137672750	18990	18990	18990	18990	0
443	20240223	132800	137672750	18990	18990	18990	18990	0
444	20240223	132700	137672750	18990	18990	18990	18990	17
445	20240223	132600	137349920	18990	18990	18990	18990	0
446	20240223	132500	137349920	18990	18990	18990	18990	0
447	20240223	132400	137349920	18990	18990	18990	18990	0
448	20240223	132300	137349920	18990	18990	18990	18990	18
449	20240223	132200	137008100	18990	18990	18990	18990	0
450	20240223	132100	137008100	18990	18990	18990	18990	0
451	20240223	132000	137008100	18990	18990	18990	18990	17
452	20240223	131900	136685270	18990	18990	18990	18990	0
453	20240223	131800	136685270	18990	19020	19020	18990	255
454	20240223	131700	131839810	19020	19020	19020	19020	0
455	20240223	131600	131839810	19020	19020	19020	19020	0
456	20240223	131500	131839810	19020	19020	19020	19020	0
457	20240223	131400	131839810	19020	19090	19090	19020	56
458	20240223	131300	130773410	19090	19090	19090	19090	0
459	20240223	131200	130773410	19090	19090	19090	19090	1
460	20240223	131100	130754320	19090	19090	19090	19090	21
461	20240223	131000	130353430	19100	19100	19100	19100	0
462	20240223	130900	130353430	19100	19100	19100	19100	17
463	20240223	130800	130028730	19090	19090	19090	19090	3
464	20240223	130700	129971460	19090	19090	19090	19090	2
465	20240223	130600	129933280	19100	19100	19100	19100	2
466	20240223	130500	129895080	19090	19090	19090	19090	27
467	20240223	130400	129379650	19090	19090	19090	19090	0
468	20240223	130300	129379650	19090	19090	19090	19090	0
469	20240223	130200	129379650	19090	19090	19090	19090	0
470	20240223	130100	129379650	19090	19090	19090	19090	35
471	20240223	130000	128711500	19090	19090	19090	19090	5
472	20240223	125900	128616050	19070	19070	19070	19070	2
473	20240223	125800	128577910	19070	19080	19080	19070	21
474	20240223	125700	128177260	19070	19070	19070	19070	0
475	20240223	125600	128177260	19070	19080	19080	19070	3
476	20240223	125500	128120040	19070	19070	19070	19070	1
477	20240223	125400	128100970	19070	19070	19070	19070	6
478	20240223	125300	127986550	19050	19050	19050	19050	0
479	20240223	125200	127986550	19050	19050	19050	19050	1
480	20240223	125100	127967500	19050	19070	19070	19050	10
481	20240223	125000	127776830	19050	19050	19050	19050	0
482	20240223	124900	127776830	19050	19050	19050	19050	0
483	20240223	124800	127776830	19050	19050	19050	19050	3
484	20240223	124700	127719680	19050	19050	19050	19050	0
485	20240223	124600	127719680	19050	19050	19050	19050	0
486	20240223	124500	127719680	19050	19050	19050	19050	2
487	20240223	124400	127681580	19050	19050	19050	19050	0
488	20240223	124300	127681580	19050	19050	19050	19050	0
489	20240223	124200	127681580	19050	19050	19050	19050	3
490	20240223	124100	127624430	19050	19050	19050	19050	5
491	20240223	124000	127529180	19050	19050	19050	19050	4
492	20240223	123900	127452980	19050	19050	19050	19050	66
493	20240223	123800	126195680	19080	19080	19080	19080	3
494	20240223	123700	126138440	19080	19080	19080	19080	76
495	20240223	123600	124688360	19080	19080	19080	19080	10
496	20240223	123500	124497560	19050	19050	19050	19050	0
497	20240223	123400	124497560	19050	19050	19050	19050	0
498	20240223	123300	124497560	19050	19050	19050	19050	0
499	20240223	123200	124497560	19050	19050	19050	19050	0
500	20240223	123100	124497560	19050	19050	19050	19050	1
501	20240223	123000	124478510	19050	19050	19050	19050	0
502	20240223	122900	124478510	19050	19050	19050	19050	0
503	20240223	122800	124478510	19050	19050	19050	19050	0
504	20240223	122700	124478510	19050	19050	19050	19050	0
505	20240223	122600	124478510	19050	19050	19050	19050	3
506	20240223	122500	124421360	19050	19050	19050	19050	3
507	20240223	122400	124364210	19050	19050	19050	19050	66
508	20240223	122300	123106910	19080	19080	19080	19080	0
509	20240223	122200	123106910	19080	19080	19080	19080	35
510	20240223	122100	122439110	19080	19080	19080	19080	15
511	20240223	122000	122152910	19080	19080	19080	19080	0
512	20240223	121900	122152910	19080	19080	19080	19080	1
513	20240223	121800	122133830	19080	19080	19080	19080	1
514	20240223	121700	122114750	19080	19080	19080	19080	13
515	20240223	121600	121866710	19080	19080	19080	19080	0
516	20240223	121500	121866710	19080	19080	19080	19080	0
517	20240223	121400	121866710	19080	19080	19080	19080	5
518	20240223	121300	121771310	19080	19080	19080	19080	0
519	20240223	121200	121771310	19080	19080	19080	19080	0
520	20240223	121100	121771310	19080	19080	19080	19080	17
521	20240223	121000	121446950	19050	19050	19050	19050	0
522	20240223	120900	121446950	19050	19050	19050	19050	0
523	20240223	120800	121446950	19050	19050	19050	19050	1
524	20240223	120700	121427900	19080	19080	19080	19080	33
525	20240223	120600	120798260	19080	19080	19080	19080	0
526	20240223	120500	120798260	19080	19080	19080	19080	0
527	20240223	120400	120798260	19080	19080	19080	19080	17
528	20240223	120300	120473900	19080	19080	19080	19080	5
529	20240223	120200	120378500	19050	19050	19050	19050	0
530	20240223	120100	120378500	19050	19050	19050	19050	0
531	20240223	120000	120378500	19050	19050	19050	19050	0
532	20240223	115900	120378500	19050	19050	19050	19050	0
533	20240223	115800	120378500	19050	19050	19050	19050	0
534	20240223	115700	120378500	19050	19050	19050	19050	3
535	20240223	115600	120321350	19050	19050	19050	19050	0
536	20240223	115500	120321350	19050	19050	19050	19050	0
537	20240223	115400	120321350	19050	19080	19080	19040	107
538	20240223	115300	118282320	19080	19080	19080	19080	3
539	20240223	115200	118225080	19080	19080	19080	19080	20
540	20240223	115100	117843480	19080	19080	19080	19080	0
541	20240223	115000	117843480	19080	19080	19080	19080	0
542	20240223	114900	117843480	19080	19080	19080	19080	2
543	20240223	114800	117805320	19080	19080	19080	19080	0
544	20240223	114700	117805320	19080	19080	19080	19080	0
545	20240223	114600	117805320	19080	19080	19080	19080	3
546	20240223	114500	117748080	19080	19080	19080	19080	5
547	20240223	114400	117652680	19080	19080	19080	19080	3
548	20240223	114300	117595440	19080	19080	19080	19080	33
549	20240223	114200	116965800	19080	19090	19090	19080	21
550	20240223	114100	116564940	19080	19080	19080	19080	1
551	20240223	114000	116545860	19080	19090	19090	19080	2
552	20240223	113900	116507690	19090	19090	19090	19090	0
553	20240223	113800	116507690	19090	19080	19090	19080	3
554	20240223	113700	116450430	19080	19080	19080	19080	3
555	20240223	113600	116393190	19080	19080	19080	19080	3
556	20240223	113500	116335950	19090	19080	19090	19080	12
557	20240223	113400	116106890	19080	19080	19080	19080	10
558	20240223	113300	115916090	19070	19070	19070	19070	0
559	20240223	113200	115916090	19070	19070	19070	19070	0
560	20240223	113100	115916090	19070	19050	19070	19050	5
561	20240223	113000	115820820	19050	19050	19050	19050	0
562	20240223	112900	115820820	19050	19050	19050	19050	0
563	20240223	112800	115820820	19050	19050	19050	19050	5
564	20240223	112700	115725570	19050	19050	19050	19050	6
565	20240223	112600	115611270	19050	19050	19050	19050	2
566	20240223	112500	115573170	19050	19050	19050	19050	45
567	20240223	112400	114715920	19070	19070	19070	19070	7
568	20240223	112300	114582430	19050	19050	19050	19050	1
569	20240223	112200	114563380	19050	19050	19050	19050	0
570	20240223	112100	114563380	19050	19050	19050	19050	0
571	20240223	112000	114563380	19050	19050	19050	19050	1
572	20240223	111900	114544330	19050	19050	19050	19050	0
573	20240223	111800	114544330	19050	19050	19050	19050	0
574	20240223	111700	114544330	19050	19050	19050	19050	4
575	20240223	111600	114468130	19050	19050	19050	19050	0
576	20240223	111500	114468130	19050	19050	19050	19050	1
577	20240223	111400	114449080	19070	19070	19070	19070	20
578	20240223	111300	114067680	19070	19070	19070	19070	4
579	20240223	111200	113991400	19070	19070	19070	19070	0
580	20240223	111100	113991400	19070	19070	19070	19070	0
581	20240223	111000	113991400	19070	19070	19070	19070	6
582	20240223	110900	113876980	19070	19070	19070	19070	6
583	20240223	110800	113762560	19070	19070	19070	19070	18
584	20240223	110700	113419300	19070	19070	19100	19070	60
585	20240223	110600	112273640	19070	19070	19070	19070	9
586	20240223	110500	112102010	19090	19090	19090	19090	100
587	20240223	110400	110193010	19070	19070	19070	19070	5
588	20240223	110300	110097660	19070	19070	19070	19070	0
589	20240223	110200	110097660	19070	19070	19070	19070	0
590	20240223	110100	110097660	19070	19070	19070	19070	5
591	20240223	110000	110002310	19070	19080	19080	19070	8
592	20240223	105900	109849730	19080	19080	19080	19080	6
593	20240223	105800	109735250	19080	19080	19080	19070	47
594	20240223	105700	108838500	19080	19080	19080	19080	0
595	20240223	105600	108838500	19080	19080	19080	19080	0
596	20240223	105500	108838500	19080	19080	19080	19080	1
597	20240223	105400	108819420	19080	19080	19080	19080	0
598	20240223	105300	108819420	19080	19080	19080	19080	6
599	20240223	105200	108704940	19080	19080	19080	19080	4
600	20240223	105100	108628620	19080	19080	19080	19080	0
601	20240223	105000	108628620	19080	19080	19080	19080	0
602	20240223	104900	108628620	19080	19080	19080	19080	3
603	20240223	104800	108571380	19080	19080	19080	19080	14
604	20240223	104700	108304260	18980	18980	18980	18980	0
605	20240223	104600	108304260	18980	18980	18980	18980	1
606	20240223	104500	108285280	19080	19080	19080	19080	15
607	20240223	104400	107999080	19080	19080	19080	19080	2
608	20240223	104300	107960920	19080	19080	19080	19080	0
609	20240223	104200	107960920	19080	19080	19080	19080	4
610	20240223	104100	107884600	19080	19080	19080	19080	5
611	20240223	104000	107789200	19070	19060	19070	19060	9
612	20240223	103900	107617580	19080	19080	19080	19080	0
613	20240223	103800	107617580	19080	19080	19080	19080	1
614	20240223	103700	107598500	19080	18960	19080	18960	18
615	20240223	103600	107255180	19080	19080	19080	19080	1
616	20240223	103500	107236100	19070	19070	19070	19070	0
617	20240223	103400	107236100	19070	19070	19070	19070	23
618	20240223	103300	106797490	19070	19070	19070	19070	1
619	20240223	103200	106778420	19070	19070	19070	19070	0
620	20240223	103100	106778420	19070	19070	19070	19070	0
621	20240223	103000	106778420	19070	19070	19070	19070	18
622	20240223	102900	106435160	19070	19070	19070	19070	1
623	20240223	102800	106416090	19060	19060	19060	19060	0
624	20240223	102700	106416090	19060	19060	19060	19060	0
625	20240223	102600	106416090	19060	18910	19060	18910	595
626	20240223	102500	95109760	18910	18880	18910	18880	320
627	20240223	102400	89066660	18880	18880	18880	18880	1
628	20240223	102300	89047780	18810	18820	18820	18810	523
629	20240223	102200	79209970	18810	18850	18850	18810	927
630	20240223	102100	61758690	18880	18880	18880	18880	30
631	20240223	102000	61192290	18880	18880	18880	18880	52
632	20240223	101900	60210530	18880	18880	18880	18880	18
633	20240223	101800	59870690	18880	18880	18880	18880	0
634	20240223	101700	59870690	18880	18880	18880	18880	0
635	20240223	101600	59870690	18880	18880	18880	18880	51
636	20240223	101500	58907810	18800	18800	18800	18800	0
637	20240223	101400	58907810	18800	18810	18880	18800	403
638	20240223	101300	51331140	18900	18900	18900	18900	0
639	20240223	101200	51331140	18900	18900	18900	18900	0
640	20240223	101100	51331140	18900	18900	18900	18900	18
641	20240223	101000	50990940	18900	18900	18900	18900	206
642	20240223	100900	47097540	18910	19050	19050	18900	302
643	20240223	100800	41364010	19050	19050	19050	19050	1
644	20240223	100700	41344960	19000	19000	19000	19000	3
645	20240223	100600	41287960	19050	19050	19050	19050	0
646	20240223	100500	41287960	19050	19050	19050	19050	16
647	20240223	100400	40983160	19050	19050	19050	19050	2
648	20240223	100300	40945060	19050	19050	19050	19050	0
649	20240223	100200	40945060	19050	19050	19050	19050	8
650	20240223	100100	40792660	19050	19050	19050	19050	9
651	20240223	100000	40621210	19050	19050	19050	19050	50
652	20240223	095900	39668710	19060	19060	19060	19060	0
653	20240223	095800	39668710	19060	19060	19060	19060	0
654	20240223	095700	39668710	19060	19000	19060	19000	416
655	20240223	095600	31764650	19000	19010	19010	19000	108
656	20240223	095500	29712640	19020	19020	19020	19020	61
657	20240223	095400	28552420	19070	19070	19070	19070	0
658	20240223	095300	28552420	19070	19060	19070	19060	17
659	20240223	095200	28228240	19070	19070	19070	19070	35
660	20240223	095100	27560790	19070	19070	19070	19070	0
661	20240223	095000	27560790	19070	19070	19070	19070	0
662	20240223	094900	27560790	19070	19070	19070	19070	0
663	20240223	094800	27560790	19070	19070	19070	19070	0
664	20240223	094700	27560790	19070	19070	19070	19070	5
665	20240223	094600	27465440	19070	19070	19070	19070	2
666	20240223	094500	27427300	19070	19070	19070	19070	4
667	20240223	094400	27351020	19070	19070	19070	19070	21
668	20240223	094300	26950550	19070	19120	19120	19070	26
669	20240223	094200	26454230	19070	19090	19090	19070	8
670	20240223	094100	26301620	19090	19120	19120	19090	6
671	20240223	094000	26187050	19110	19110	19110	19110	0
672	20240223	093900	26187050	19110	19110	19110	19110	19
673	20240223	093800	25823960	19110	19110	19110	19110	1
674	20240223	093700	25804850	19090	19090	19090	19070	4
675	20240223	093600	25728530	19100	19100	19100	19100	11
676	20240223	093500	25518430	19100	19100	19100	19100	7
677	20240223	093400	25384730	19100	19100	19100	19100	300
678	20240223	093300	19654730	19140	19140	19140	19140	2
679	20240223	093200	19616450	19090	19090	19090	19090	12
680	20240223	093100	19387370	19070	19070	19070	19070	0
681	20240223	093000	19387370	19070	19070	19070	19070	0
682	20240223	092900	19387370	19070	19070	19070	19070	0
683	20240223	092800	19387370	19070	19070	19070	19070	18
684	20240223	092700	19044110	19070	19070	19070	19070	0
685	20240223	092600	19044110	19070	19070	19070	19070	1
686	20240223	092500	19025040	19000	19110	19110	19000	314
687	20240223	092400	13058410	19110	19110	19110	19110	17
688	20240223	092300	12733540	19140	19140	19140	19140	0
689	20240223	092200	12733540	19140	19140	19140	19140	0
690	20240223	092100	12733540	19140	18990	19140	18990	18
691	20240223	092000	12390210	19000	19100	19100	19000	77
692	20240223	091900	10926650	19060	19060	19060	19060	11
693	20240223	091800	10716990	19130	19090	19130	19060	52
694	20240223	091700	9724510	19090	19090	19090	19090	0
695	20240223	091600	9724510	19090	19090	19090	19090	0
696	20240223	091500	9724510	19090	19100	19100	19090	243
697	20240223	091400	5083320	19100	19100	19100	19100	0
698	20240223	091300	5083320	19100	19100	19100	19100	0
699	20240223	091200	5083320	19100	19100	19100	19100	7
700	20240223	091100	4949620	19170	19170	19170	19170	0
701	20240223	091000	4949620	19170	19170	19170	19170	17
702	20240223	090900	4623730	19100	19100	19100	19100	0
703	20240223	090800	4623730	19100	19100	19100	19100	0
704	20240223	090700	4623730	19100	19120	19230	19100	230
705	20240223	090600	230340	19290	19290	19290	19290	0
706	20240223	090500	230340	19290	19290	19290	19290	0
707	20240223	090400	230340	19290	19290	19290	19290	0
708	20240223	090300	230340	19290	19290	19290	19290	0
709	20240223	090200	230340	19290	19290	19290	19290	0
710	20240223	090100	230340	19290	19290	19290	19290	1
711	20240223	090000	211050	19290	19100	19290	19100	11