KissMeData/265560/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	205100	197378060	9200	9200	9200	9200	176
3	20240223	205000	197378060	9200	9200	9200	9200	0
4	20240223	204900	197378060	9200	9200	9200	9200	0
5	20240223	204800	197378060	9200	9200	9200	9200	0
6	20240223	204700	197378060	9200	9200	9200	9200	0
7	20240223	204600	197378060	9200	9200	9200	9200	0
8	20240223	204500	197378060	9200	9200	9200	9200	0
9	20240223	204400	197378060	9200	9200	9200	9200	0
10	20240223	204300	197378060	9200	9200	9200	9200	0
11	20240223	204200	197378060	9200	9200	9200	9200	0
12	20240223	204100	197378060	9200	9200	9200	9200	0
13	20240223	204000	197378060	9200	9200	9200	9200	0
14	20240223	203900	197378060	9200	9200	9200	9200	0
15	20240223	203800	197378060	9200	9200	9200	9200	0
16	20240223	203700	197378060	9200	9200	9200	9200	0
17	20240223	203600	197378060	9200	9200	9200	9200	0
18	20240223	203500	197378060	9200	9200	9200	9200	0
19	20240223	203400	197378060	9200	9200	9200	9200	0
20	20240223	203300	197378060	9200	9200	9200	9200	0
21	20240223	203200	197378060	9200	9200	9200	9200	0
22	20240223	203100	197378060	9200	9200	9200	9200	0
23	20240223	203000	197378060	9200	9200	9200	9200	0
24	20240223	202900	197378060	9200	9200	9200	9200	0
25	20240223	202800	197378060	9200	9200	9200	9200	0
26	20240223	202700	197378060	9200	9200	9200	9200	0
27	20240223	202600	197378060	9200	9200	9200	9200	0
28	20240223	202500	197378060	9200	9200	9200	9200	0
29	20240223	202400	197378060	9200	9200	9200	9200	0
30	20240223	202300	197378060	9200	9200	9200	9200	0
31	20240223	202200	197378060	9200	9200	9200	9200	0
32	20240223	202100	197378060	9200	9200	9200	9200	176
33	20240223	202000	197378060	9200	9200	9200	9200	0
34	20240223	201900	197378060	9200	9200	9200	9200	0
35	20240223	201800	197378060	9200	9200	9200	9200	0
36	20240223	201700	197378060	9200	9200	9200	9200	0
37	20240223	201600	197378060	9200	9200	9200	9200	0
38	20240223	201500	197378060	9200	9200	9200	9200	0
39	20240223	201400	197378060	9200	9200	9200	9200	0
40	20240223	201300	197378060	9200	9200	9200	9200	0
41	20240223	201200	197378060	9200	9200	9200	9200	0
42	20240223	201100	197378060	9200	9200	9200	9200	0
43	20240223	201000	197378060	9200	9200	9200	9200	0
44	20240223	200900	197378060	9200	9200	9200	9200	0
45	20240223	200800	197378060	9200	9200	9200	9200	0
46	20240223	200700	197378060	9200	9200	9200	9200	0
47	20240223	200600	197378060	9200	9200	9200	9200	0
48	20240223	200500	197378060	9200	9200	9200	9200	0
49	20240223	200400	197378060	9200	9200	9200	9200	0
50	20240223	200300	197378060	9200	9200	9200	9200	0
51	20240223	200200	197378060	9200	9200	9200	9200	0
52	20240223	200100	197378060	9200	9200	9200	9200	0
53	20240223	200000	197378060	9200	9200	9200	9200	0
54	20240223	195900	197378060	9200	9200	9200	9200	0
55	20240223	195800	197378060	9200	9200	9200	9200	0
56	20240223	195700	197378060	9200	9200	9200	9200	0
57	20240223	195600	197378060	9200	9200	9200	9200	0
58	20240223	195500	197378060	9200	9200	9200	9200	0
59	20240223	195400	197378060	9200	9200	9200	9200	0
60	20240223	195300	197378060	9200	9200	9200	9200	0
61	20240223	195200	197378060	9200	9200	9200	9200	0
62	20240223	195100	197378060	9200	9200	9200	9200	176
63	20240223	195000	197378060	9200	9200	9200	9200	0
64	20240223	194900	197378060	9200	9200	9200	9200	0
65	20240223	194800	197378060	9200	9200	9200	9200	0
66	20240223	194700	197378060	9200	9200	9200	9200	0
67	20240223	194600	197378060	9200	9200	9200	9200	0
68	20240223	194500	197378060	9200	9200	9200	9200	0
69	20240223	194400	197378060	9200	9200	9200	9200	0
70	20240223	194300	197378060	9200	9200	9200	9200	0
71	20240223	194200	197378060	9200	9200	9200	9200	0
72	20240223	194100	197378060	9200	9200	9200	9200	0
73	20240223	194000	197378060	9200	9200	9200	9200	0
74	20240223	193900	197378060	9200	9200	9200	9200	0
75	20240223	193800	197378060	9200	9200	9200	9200	0
76	20240223	193700	197378060	9200	9200	9200	9200	0
77	20240223	193600	197378060	9200	9200	9200	9200	0
78	20240223	193500	197378060	9200	9200	9200	9200	0
79	20240223	193400	197378060	9200	9200	9200	9200	0
80	20240223	193300	197378060	9200	9200	9200	9200	0
81	20240223	193200	197378060	9200	9200	9200	9200	0
82	20240223	193100	197378060	9200	9200	9200	9200	0
83	20240223	193000	197378060	9200	9200	9200	9200	0
84	20240223	192900	197378060	9200	9200	9200	9200	0
85	20240223	192800	197378060	9200	9200	9200	9200	0
86	20240223	192700	197378060	9200	9200	9200	9200	0
87	20240223	192600	197378060	9200	9200	9200	9200	0
88	20240223	192500	197378060	9200	9200	9200	9200	0
89	20240223	192400	197378060	9200	9200	9200	9200	0
90	20240223	192300	197378060	9200	9200	9200	9200	0
91	20240223	192200	197378060	9200	9200	9200	9200	0
92	20240223	192100	197378060	9200	9200	9200	9200	176
93	20240223	192000	197378060	9200	9200	9200	9200	0
94	20240223	191900	197378060	9200	9200	9200	9200	0
95	20240223	191800	197378060	9200	9200	9200	9200	0
96	20240223	191700	197378060	9200	9200	9200	9200	0
97	20240223	191600	197378060	9200	9200	9200	9200	0
98	20240223	191500	197378060	9200	9200	9200	9200	0
99	20240223	191400	197378060	9200	9200	9200	9200	0
100	20240223	191300	197378060	9200	9200	9200	9200	0
101	20240223	191200	197378060	9200	9200	9200	9200	0
102	20240223	191100	197378060	9200	9200	9200	9200	0
103	20240223	191000	197378060	9200	9200	9200	9200	0
104	20240223	190900	197378060	9200	9200	9200	9200	0
105	20240223	190800	197378060	9200	9200	9200	9200	0
106	20240223	190700	197378060	9200	9200	9200	9200	0
107	20240223	190600	197378060	9200	9200	9200	9200	0
108	20240223	190500	197378060	9200	9200	9200	9200	0
109	20240223	190400	197378060	9200	9200	9200	9200	0
110	20240223	190300	197378060	9200	9200	9200	9200	0
111	20240223	190200	197378060	9200	9200	9200	9200	0
112	20240223	190100	197378060	9200	9200	9200	9200	0
113	20240223	190000	197378060	9200	9200	9200	9200	0
114	20240223	185900	197378060	9200	9200	9200	9200	0
115	20240223	185800	197378060	9200	9200	9200	9200	0
116	20240223	185700	197378060	9200	9200	9200	9200	0
117	20240223	185600	197378060	9200	9200	9200	9200	0
118	20240223	185500	197378060	9200	9200	9200	9200	0
119	20240223	185400	197378060	9200	9200	9200	9200	0
120	20240223	185300	197378060	9200	9200	9200	9200	0
121	20240223	185200	197378060	9200	9200	9200	9200	0
122	20240223	185100	197378060	9200	9200	9200	9200	176
123	20240223	185000	197378060	9200	9200	9200	9200	0
124	20240223	184900	197378060	9200	9200	9200	9200	0
125	20240223	184800	197378060	9200	9200	9200	9200	0
126	20240223	184700	197378060	9200	9200	9200	9200	0
127	20240223	184600	197378060	9200	9200	9200	9200	0
128	20240223	184500	197378060	9200	9200	9200	9200	0
129	20240223	184400	197378060	9200	9200	9200	9200	0
130	20240223	184300	197378060	9200	9200	9200	9200	0
131	20240223	184200	197378060	9200	9200	9200	9200	0
132	20240223	184100	197378060	9200	9200	9200	9200	0
133	20240223	184000	197378060	9200	9200	9200	9200	0
134	20240223	183900	197378060	9200	9200	9200	9200	0
135	20240223	183800	197378060	9200	9200	9200	9200	0
136	20240223	183700	197378060	9200	9200	9200	9200	0
137	20240223	183600	197378060	9200	9200	9200	9200	0
138	20240223	183500	197378060	9200	9200	9200	9200	0
139	20240223	183400	197378060	9200	9200	9200	9200	0
140	20240223	183300	197378060	9200	9200	9200	9200	0
141	20240223	183200	197378060	9200	9200	9200	9200	0
142	20240223	183100	197378060	9200	9200	9200	9200	0
143	20240223	183000	197378060	9200	9200	9200	9200	0
144	20240223	182900	197378060	9200	9200	9200	9200	0
145	20240223	182800	197378060	9200	9200	9200	9200	0
146	20240223	182700	197378060	9200	9200	9200	9200	0
147	20240223	182600	197378060	9200	9200	9200	9200	0
148	20240223	182500	197378060	9200	9200	9200	9200	0
149	20240223	182400	197378060	9200	9200	9200	9200	0
150	20240223	182300	197378060	9200	9200	9200	9200	0
151	20240223	182200	197378060	9200	9200	9200	9200	0
152	20240223	182100	197378060	9200	9200	9200	9200	176
153	20240223	182000	197378060	9200	9200	9200	9200	0
154	20240223	181900	197378060	9200	9200	9200	9200	0
155	20240223	181800	197378060	9200	9200	9200	9200	0
156	20240223	181700	197378060	9200	9200	9200	9200	0
157	20240223	181600	197378060	9200	9200	9200	9200	0
158	20240223	181500	197378060	9200	9200	9200	9200	0
159	20240223	181400	197378060	9200	9200	9200	9200	0
160	20240223	181300	197378060	9200	9200	9200	9200	0
161	20240223	181200	197378060	9200	9200	9200	9200	0
162	20240223	181100	197378060	9200	9200	9200	9200	0
163	20240223	181000	197378060	9200	9200	9200	9200	0
164	20240223	180900	197378060	9200	9200	9200	9200	0
165	20240223	180800	197378060	9200	9200	9200	9200	0
166	20240223	180700	197378060	9200	9200	9200	9200	0
167	20240223	180600	197378060	9200	9200	9200	9200	0
168	20240223	180500	197378060	9200	9200	9200	9200	0
169	20240223	180400	197378060	9200	9200	9200	9200	0
170	20240223	180300	197378060	9200	9200	9200	9200	0
171	20240223	180200	197378060	9200	9200	9200	9200	0
172	20240223	180100	197378060	9200	9200	9200	9200	0
173	20240223	180000	197378060	9200	9200	9200	9200	0
174	20240223	175900	197378060	9200	9200	9200	9200	0
175	20240223	175800	197378060	9200	9200	9200	9200	0
176	20240223	175700	197378060	9200	9200	9200	9200	0
177	20240223	175600	197378060	9200	9200	9200	9200	0
178	20240223	175500	197378060	9200	9200	9200	9200	0
179	20240223	175400	197378060	9200	9200	9200	9200	0
180	20240223	175300	197378060	9200	9200	9200	9200	0
181	20240223	175200	197378060	9200	9200	9200	9200	0
182	20240223	175100	197378060	9200	9200	9200	9200	176
183	20240223	175000	197378060	9200	9200	9200	9200	0
184	20240223	174900	197378060	9200	9200	9200	9200	0
185	20240223	174800	197378060	9200	9200	9200	9200	0
186	20240223	174700	197378060	9200	9200	9200	9200	0
187	20240223	174600	197378060	9200	9200	9200	9200	0
188	20240223	174500	197378060	9200	9200	9200	9200	0
189	20240223	174400	197378060	9200	9200	9200	9200	0
190	20240223	174300	197378060	9200	9200	9200	9200	0
191	20240223	174200	197378060	9200	9200	9200	9200	0
192	20240223	174100	197378060	9200	9200	9200	9200	0
193	20240223	174000	197378060	9200	9200	9200	9200	0
194	20240223	173900	197378060	9200	9200	9200	9200	0
195	20240223	173800	197378060	9200	9200	9200	9200	0
196	20240223	173700	197378060	9200	9200	9200	9200	0
197	20240223	173600	197378060	9200	9200	9200	9200	0
198	20240223	173500	197378060	9200	9200	9200	9200	0
199	20240223	173400	197378060	9200	9200	9200	9200	0
200	20240223	173300	197378060	9200	9200	9200	9200	0
201	20240223	173200	197378060	9200	9200	9200	9200	0
202	20240223	173100	197378060	9200	9200	9200	9200	0
203	20240223	173000	197378060	9200	9200	9200	9200	0
204	20240223	172900	197378060	9200	9200	9200	9200	0
205	20240223	172800	197378060	9200	9200	9200	9200	0
206	20240223	172700	197378060	9200	9200	9200	9200	0
207	20240223	172600	197378060	9200	9200	9200	9200	0
208	20240223	172500	197378060	9200	9200	9200	9200	0
209	20240223	172400	197378060	9200	9200	9200	9200	0
210	20240223	172300	197378060	9200	9200	9200	9200	0
211	20240223	172200	197378060	9200	9200	9200	9200	0
212	20240223	172100	197378060	9200	9200	9200	9200	176
213	20240223	172000	197378060	9200	9200	9200	9200	0
214	20240223	171900	197378060	9200	9200	9200	9200	0
215	20240223	171800	197378060	9200	9200	9200	9200	0
216	20240223	171700	197378060	9200	9200	9200	9200	0
217	20240223	171600	197378060	9200	9200	9200	9200	0
218	20240223	171500	197378060	9200	9200	9200	9200	0
219	20240223	171400	197378060	9200	9200	9200	9200	0
220	20240223	171300	197378060	9200	9200	9200	9200	0
221	20240223	171200	197378060	9200	9200	9200	9200	0
222	20240223	171100	197378060	9200	9200	9200	9200	0
223	20240223	171000	197378060	9200	9200	9200	9200	0
224	20240223	170900	197378060	9200	9200	9200	9200	0
225	20240223	170800	197378060	9200	9200	9200	9200	0
226	20240223	170700	197378060	9200	9200	9200	9200	0
227	20240223	170600	197378060	9200	9200	9200	9200	0
228	20240223	170500	197378060	9200	9200	9200	9200	0
229	20240223	170400	197378060	9200	9200	9200	9200	0
230	20240223	170300	197378060	9200	9200	9200	9200	0
231	20240223	170200	197378060	9200	9200	9200	9200	0
232	20240223	170100	197378060	9200	9200	9200	9200	0
233	20240223	170000	197378060	9200	9200	9200	9200	0
234	20240223	165900	197378060	9200	9200	9200	9200	0
235	20240223	165800	197378060	9200	9200	9200	9200	0
236	20240223	165700	197378060	9200	9200	9200	9200	0
237	20240223	165600	197378060	9200	9200	9200	9200	0
238	20240223	165500	197378060	9200	9200	9200	9200	0
239	20240223	165400	197378060	9200	9200	9200	9200	0
240	20240223	165300	197378060	9200	9200	9200	9200	0
241	20240223	165200	197378060	9200	9200	9200	9200	0
242	20240223	165100	197378060	9200	9200	9200	9200	176
243	20240223	165000	197378060	9200	9200	9200	9200	0
244	20240223	164900	197378060	9200	9200	9200	9200	0
245	20240223	164800	197378060	9200	9200	9200	9200	0
246	20240223	164700	197378060	9200	9200	9200	9200	0
247	20240223	164600	197378060	9200	9200	9200	9200	0
248	20240223	164500	197378060	9200	9200	9200	9200	0
249	20240223	164400	197378060	9200	9200	9200	9200	0
250	20240223	164300	197378060	9200	9200	9200	9200	0
251	20240223	164200	197378060	9200	9200	9200	9200	0
252	20240223	164100	197378060	9200	9200	9200	9200	0
253	20240223	164000	197378060	9200	9200	9200	9200	0
254	20240223	163900	197378060	9200	9200	9200	9200	0
255	20240223	163800	197378060	9200	9200	9200	9200	0
256	20240223	163700	197378060	9200	9200	9200	9200	0
257	20240223	163600	197378060	9200	9200	9200	9200	0
258	20240223	163500	197378060	9200	9200	9200	9200	0
259	20240223	163400	197378060	9200	9200	9200	9200	0
260	20240223	163300	197378060	9200	9200	9200	9200	0
261	20240223	163200	197378060	9200	9200	9200	9200	0
262	20240223	163100	197378060	9200	9200	9200	9200	0
263	20240223	163000	197378060	9200	9200	9200	9200	0
264	20240223	162900	197378060	9200	9200	9200	9200	0
265	20240223	162800	197378060	9200	9200	9200	9200	0
266	20240223	162700	197378060	9200	9200	9200	9200	0
267	20240223	162600	197378060	9200	9200	9200	9200	0
268	20240223	162500	197378060	9200	9200	9200	9200	0
269	20240223	162400	197378060	9200	9200	9200	9200	0
270	20240223	162300	197378060	9200	9200	9200	9200	0
271	20240223	162200	197378060	9200	9200	9200	9200	0
272	20240223	162100	197378060	9200	9200	9200	9200	176
273	20240223	162000	197378060	9200	9200	9200	9200	0
274	20240223	161900	197378060	9200	9200	9200	9200	0
275	20240223	161800	197378060	9200	9200	9200	9200	0
276	20240223	161700	197378060	9200	9200	9200	9200	0
277	20240223	161600	197378060	9200	9200	9200	9200	0
278	20240223	161500	197378060	9200	9200	9200	9200	0
279	20240223	161400	197378060	9200	9200	9200	9200	0
280	20240223	161300	197378060	9200	9200	9200	9200	0
281	20240223	161200	197378060	9200	9200	9200	9200	0
282	20240223	161100	197378060	9200	9200	9200	9200	0
283	20240223	161000	197378060	9200	9200	9200	9200	0
284	20240223	160900	197378060	9200	9200	9200	9200	0
285	20240223	160800	197378060	9200	9200	9200	9200	0
286	20240223	160700	197378060	9200	9200	9200	9200	0
287	20240223	160600	197378060	9200	9200	9200	9200	0
288	20240223	160500	197378060	9200	9200	9200	9200	0
289	20240223	160400	197378060	9200	9200	9200	9200	0
290	20240223	160300	197378060	9200	9200	9200	9200	0
291	20240223	160200	197378060	9200	9200	9200	9200	0
292	20240223	160100	197378060	9200	9200	9200	9200	0
293	20240223	160000	197378060	9200	9200	9200	9200	0
294	20240223	155900	197378060	9200	9200	9200	9200	0
295	20240223	155800	197378060	9200	9200	9200	9200	0
296	20240223	155700	197378060	9200	9200	9200	9200	0
297	20240223	155600	197378060	9200	9200	9200	9200	0
298	20240223	155500	197378060	9200	9200	9200	9200	0
299	20240223	155400	197378060	9200	9200	9200	9200	0
300	20240223	155300	197378060	9200	9200	9200	9200	0
301	20240223	155200	197378060	9200	9200	9200	9200	0
302	20240223	155100	197378060	9200	9200	9200	9200	176
303	20240223	155000	197378060	9200	9200	9200	9200	0
304	20240223	154900	197378060	9200	9200	9200	9200	0
305	20240223	154800	197378060	9200	9200	9200	9200	0
306	20240223	154700	197378060	9200	9200	9200	9200	0
307	20240223	154600	197378060	9200	9200	9200	9200	0
308	20240223	154500	197378060	9200	9200	9200	9200	0
309	20240223	154400	197378060	9200	9200	9200	9200	0
310	20240223	154300	197378060	9200	9200	9200	9200	0
311	20240223	154200	197378060	9200	9200	9200	9200	0
312	20240223	154100	197378060	9200	9200	9200	9200	0
313	20240223	154000	197378060	9200	9200	9200	9200	0
314	20240223	153900	197378060	9200	9200	9200	9200	0
315	20240223	153800	197378060	9200	9200	9200	9200	0
316	20240223	153700	197378060	9200	9200	9200	9200	0
317	20240223	153600	197378060	9200	9200	9200	9200	0
318	20240223	153500	197378060	9200	9200	9200	9200	0
319	20240223	153400	197378060	9200	9200	9200	9200	0
320	20240223	153300	197378060	9200	9200	9200	9200	0
321	20240223	153200	197378060	9200	9200	9200	9200	0
322	20240223	153100	197378060	9200	9200	9200	9200	0
323	20240223	153000	197378060	9200	9200	9200	9200	176
324	20240223	152900	195758860	9200	9200	9200	9200	0
325	20240223	152800	195758860	9200	9200	9200	9200	0
326	20240223	152700	195758860	9200	9200	9200	9200	0
327	20240223	152600	195758860	9200	9200	9200	9200	0
328	20240223	152500	195758860	9200	9200	9200	9200	0
329	20240223	152400	195758860	9200	9200	9200	9200	0
330	20240223	152300	195758860	9200	9200	9200	9200	0
331	20240223	152200	195758860	9200	9200	9200	9200	0
332	20240223	152100	195758860	9200	9200	9200	9200	0
333	20240223	152000	195758860	9200	9200	9200	9200	0
334	20240223	151900	195758860	9200	9190	9200	9170	11
335	20240223	151800	195657740	9190	9190	9190	9190	230
336	20240223	151700	193544040	9200	9200	9200	9200	0
337	20240223	151600	193544040	9200	9200	9200	9200	0
338	20240223	151500	193544040	9200	9200	9200	9200	0
339	20240223	151400	193544040	9200	9200	9200	9200	0
340	20240223	151300	193544040	9200	9200	9200	9200	0
341	20240223	151200	193544040	9200	9170	9200	9170	86
342	20240223	151100	192755240	9170	9170	9170	9170	0
343	20240223	151000	192755240	9170	9170	9170	9170	2
344	20240223	150900	192736900	9200	9200	9200	9200	1
345	20240223	150800	192727700	9200	9180	9200	9180	11
346	20240223	150700	192626700	9180	9180	9180	9180	1
347	20240223	150600	192617520	9200	9200	9200	9200	0
348	20240223	150500	192617520	9200	9200	9200	9200	0
349	20240223	150400	192617520	9200	9200	9200	9200	4
350	20240223	150300	192580720	9200	9200	9200	9200	10
351	20240223	150200	192488720	9200	9200	9200	9200	50
352	20240223	150100	192028720	9200	9200	9200	9200	1
353	20240223	150000	192019520	9180	9180	9180	9180	5
354	20240223	145900	191973620	9200	9190	9200	9190	6
355	20240223	145800	191918470	9200	9200	9200	9200	10
356	20240223	145700	191826470	9200	9200	9200	9200	0
357	20240223	145600	191826470	9200	9190	9200	9190	51
358	20240223	145500	191357750	9190	9190	9190	9190	6
359	20240223	145400	191302610	9190	9190	9190	9190	10
360	20240223	145300	191210710	9160	9190	9190	9160	216
361	20240223	145200	189228970	9190	9190	9190	9190	30
362	20240223	145100	188953270	9200	9200	9200	9200	0
363	20240223	145000	188953270	9200	9200	9200	9200	0
364	20240223	144900	188953270	9200	9200	9200	9200	0
365	20240223	144800	188953270	9200	9200	9200	9200	0
366	20240223	144700	188953270	9200	9200	9200	9200	0
367	20240223	144600	188953270	9200	9200	9200	9200	0
368	20240223	144500	188953270	9200	9200	9200	9200	0
369	20240223	144400	188953270	9200	9200	9200	9200	0
370	20240223	144300	188953270	9200	9200	9200	9200	0
371	20240223	144200	188953270	9200	9200	9200	9200	0
372	20240223	144100	188953270	9200	9200	9200	9200	0
373	20240223	144000	188953270	9200	9200	9200	9200	0
374	20240223	143900	188953270	9200	9200	9200	9200	0
375	20240223	143800	188953270	9200	9200	9200	9200	5
376	20240223	143700	188907270	9200	9200	9200	9200	0
377	20240223	143600	188907270	9200	9200	9200	9200	0
378	20240223	143500	188907270	9200	9200	9200	9200	0
379	20240223	143400	188907270	9200	9200	9200	9200	0
380	20240223	143300	188907270	9200	9200	9200	9200	0
381	20240223	143200	188907270	9200	9200	9200	9200	0
382	20240223	143100	188907270	9200	9200	9200	9200	0
383	20240223	143000	188907270	9200	9200	9200	9200	24
384	20240223	142900	188686470	9200	9200	9200	9200	0
385	20240223	142800	188686470	9200	9200	9200	9200	0
386	20240223	142700	188686470	9200	9200	9200	9200	1
387	20240223	142600	188677270	9190	9150	9190	9150	2531
388	20240223	142500	165500750	9120	9120	9120	9120	0
389	20240223	142400	165500750	9120	9120	9120	9120	0
390	20240223	142300	165500750	9120	9120	9120	9120	0
391	20240223	142200	165500750	9120	9120	9120	9120	0
392	20240223	142100	165500750	9120	9120	9120	9120	0
393	20240223	142000	165500750	9120	9120	9120	9120	13
394	20240223	141900	165382190	9150	9150	9150	9150	0
395	20240223	141800	165382190	9150	9150	9150	9150	0
396	20240223	141700	165382190	9150	9150	9150	9150	0
397	20240223	141600	165382190	9150	9150	9150	9150	0
398	20240223	141500	165382190	9150	9150	9150	9150	0
399	20240223	141400	165382190	9150	9150	9150	9150	0
400	20240223	141300	165382190	9150	9150	9150	9150	0
401	20240223	141200	165382190	9150	9150	9150	9150	0
402	20240223	141100	165382190	9150	9150	9150	9150	0
403	20240223	141000	165382190	9150	9150	9150	9150	0
404	20240223	140900	165382190	9150	9150	9150	9150	0
405	20240223	140800	165382190	9150	9150	9150	9150	0
406	20240223	140700	165382190	9150	9150	9150	9150	0
407	20240223	140600	165382190	9150	9150	9150	9150	0
408	20240223	140500	165382190	9150	9150	9150	9150	0
409	20240223	140400	165382190	9150	9150	9150	9150	1
410	20240223	140300	165373040	9120	9120	9120	9120	0
411	20240223	140200	165373040	9120	9120	9120	9120	0
412	20240223	140100	165373040	9120	9120	9120	9120	0
413	20240223	140000	165373040	9120	9120	9120	9120	0
414	20240223	135900	165373040	9120	9120	9120	9120	0
415	20240223	135800	165373040	9120	9120	9120	9120	50
416	20240223	135700	164917040	9150	9150	9150	9150	0
417	20240223	135600	164917040	9150	9150	9150	9150	0
418	20240223	135500	164917040	9150	9150	9150	9150	0
419	20240223	135400	164917040	9150	9150	9150	9150	0
420	20240223	135300	164917040	9150	9150	9150	9150	3
421	20240223	135200	164889590	9150	9150	9150	9150	0
422	20240223	135100	164889590	9150	9150	9150	9150	0
423	20240223	135000	164889590	9150	9150	9150	9150	0
424	20240223	134900	164889590	9150	9150	9150	9150	0
425	20240223	134800	164889590	9150	9150	9150	9150	1
426	20240223	134700	164880440	9150	9150	9150	9150	0
427	20240223	134600	164880440	9150	9150	9150	9150	0
428	20240223	134500	164880440	9150	9150	9150	9150	0
429	20240223	134400	164880440	9150	9150	9150	9150	0
430	20240223	134300	164880440	9150	9150	9150	9150	0
431	20240223	134200	164880440	9150	9150	9150	9150	0
432	20240223	134100	164880440	9150	9150	9150	9150	0
433	20240223	134000	164880440	9150	9150	9150	9150	0
434	20240223	133900	164880440	9150	9150	9150	9150	0
435	20240223	133800	164880440	9150	9150	9150	9150	0
436	20240223	133700	164880440	9150	9150	9150	9150	2
437	20240223	133600	164862140	9150	9150	9150	9150	0
438	20240223	133500	164862140	9150	9150	9150	9150	0
439	20240223	133400	164862140	9150	9150	9150	9150	0
440	20240223	133300	164862140	9150	9150	9150	9150	0
441	20240223	133200	164862140	9150	9150	9150	9150	0
442	20240223	133100	164862140	9150	9150	9150	9150	0
443	20240223	133000	164862140	9150	9150	9150	9150	419
444	20240223	132900	161028290	9150	9150	9150	9150	0
445	20240223	132800	161028290	9150	9150	9150	9150	0
446	20240223	132700	161028290	9150	9140	9150	9100	812
447	20240223	132600	153634500	9150	9150	9150	9150	0
448	20240223	132500	153634500	9150	9140	9150	9140	707
449	20240223	132400	147172340	9140	9140	9140	9140	0
450	20240223	132300	147172340	9140	9140	9140	9140	0
451	20240223	132200	147172340	9140	9140	9140	9140	0
452	20240223	132100	147172340	9140	9140	9140	9140	0
453	20240223	132000	147172340	9140	9140	9140	9140	0
454	20240223	131900	147172340	9140	9140	9140	9140	0
455	20240223	131800	147172340	9140	9140	9140	9140	0
456	20240223	131700	147172340	9140	9140	9140	9140	0
457	20240223	131600	147172340	9140	9140	9140	9140	0
458	20240223	131500	147172340	9140	9140	9140	9140	0
459	20240223	131400	147172340	9140	9140	9140	9140	0
460	20240223	131300	147172340	9140	9120	9140	9120	26
461	20240223	131200	146935200	9140	9140	9140	9140	14
462	20240223	131100	146807240	9140	9140	9140	9140	0
463	20240223	131000	146807240	9140	9140	9140	9140	0
464	20240223	130900	146807240	9140	9140	9140	9140	0
465	20240223	130800	146807240	9140	9120	9140	9120	473
466	20240223	130700	142488340	9110	9110	9110	9110	0
467	20240223	130600	142488340	9110	9110	9110	9110	7
468	20240223	130500	142424570	9110	9110	9110	9110	0
469	20240223	130400	142424570	9110	9110	9110	9110	0
470	20240223	130300	142424570	9110	9110	9110	9110	0
471	20240223	130200	142424570	9110	9110	9110	9110	0
472	20240223	130100	142424570	9110	9110	9110	9110	4
473	20240223	130000	142388130	9110	9110	9110	9110	1
474	20240223	125900	142379020	9090	9090	9090	9090	0
475	20240223	125800	142379020	9090	9090	9090	9090	8
476	20240223	125700	142306300	9080	9080	9080	9080	0
477	20240223	125600	142306300	9080	9080	9080	9080	0
478	20240223	125500	142306300	9080	9080	9080	9080	1
479	20240223	125400	142297220	9080	9080	9080	9080	1
480	20240223	125300	142288140	9070	9070	9070	9070	0
481	20240223	125200	142288140	9070	9070	9070	9070	39
482	20240223	125100	141934410	9070	9080	9080	9070	242
483	20240223	125000	139737060	9090	9090	9090	9090	16
484	20240223	124900	139591620	9090	9100	9100	9090	115
485	20240223	124800	138546220	9100	9100	9100	9100	1
486	20240223	124700	138537120	9090	9090	9090	9090	0
487	20240223	124600	138537120	9090	9090	9090	9090	1
488	20240223	124500	138528030	9080	9080	9080	9080	0
489	20240223	124400	138528030	9080	9080	9080	9080	0
490	20240223	124300	138528030	9080	9090	9090	9080	4
491	20240223	124200	138491680	9090	9090	9090	9090	61
492	20240223	124100	137937190	9120	9120	9120	9120	8
493	20240223	124000	137864230	9090	9090	9090	9090	103
494	20240223	123900	136927960	9100	9110	9110	9100	1234
495	20240223	123800	125697420	9110	9110	9110	9110	0
496	20240223	123700	125697420	9110	9110	9110	9110	111
497	20240223	123600	124686210	9120	9120	9120	9120	0
498	20240223	123500	124686210	9120	9120	9120	9120	0
499	20240223	123400	124686210	9120	9120	9120	9120	0
500	20240223	123300	124686210	9120	9120	9120	9120	0
501	20240223	123200	124686210	9120	9120	9120	9120	0
502	20240223	123100	124686210	9120	9120	9120	9120	0
503	20240223	123000	124686210	9120	9110	9120	9110	375
504	20240223	122900	121266320	9110	9110	9110	9110	95
505	20240223	122800	120400870	9110	9110	9110	9110	108
506	20240223	122700	119416990	9120	9120	9120	9120	20
507	20240223	122600	119234590	9120	9120	9120	9120	0
508	20240223	122500	119234590	9120	9120	9120	9120	0
509	20240223	122400	119234590	9120	9110	9120	9110	119
510	20240223	122300	118150450	9120	9110	9120	9110	2
511	20240223	122200	118132220	9110	9110	9110	9110	0
512	20240223	122100	118132220	9110	9110	9110	9110	5
513	20240223	122000	118086670	9100	9100	9100	9100	0
514	20240223	121900	118086670	9100	9100	9100	9100	0
515	20240223	121800	118086670	9100	9100	9100	9100	0
516	20240223	121700	118086670	9100	9100	9100	9100	0
517	20240223	121600	118086670	9100	9100	9100	9100	1
518	20240223	121500	118077570	9110	9110	9110	9110	1
519	20240223	121400	118068460	9100	9100	9100	9100	0
520	20240223	121300	118068460	9100	9100	9100	9100	0
521	20240223	121200	118068460	9100	9100	9100	9100	0
522	20240223	121100	118068460	9100	9100	9100	9100	0
523	20240223	121000	118068460	9100	9100	9100	9100	150
524	20240223	120900	116703460	9100	9100	9100	9100	0
525	20240223	120800	116703460	9100	9100	9100	9100	0
526	20240223	120700	116703460	9100	9100	9100	9100	0
527	20240223	120600	116703460	9100	9100	9100	9100	0
528	20240223	120500	116703460	9100	9100	9100	9100	0
529	20240223	120400	116703460	9100	9100	9100	9100	0
530	20240223	120300	116703460	9100	9100	9100	9100	336
531	20240223	120200	113645860	9100	9100	9100	9100	0
532	20240223	120100	113645860	9100	9100	9100	9100	0
533	20240223	120000	113645860	9100	9100	9100	9100	0
534	20240223	115900	113645860	9100	9100	9100	9100	0
535	20240223	115800	113645860	9100	9100	9100	9100	0
536	20240223	115700	113645860	9100	9110	9110	9100	630
537	20240223	115600	107911560	9110	9110	9120	9110	7
538	20240223	115500	107847740	9110	9110	9110	9110	4
539	20240223	115400	107811300	9110	9110	9110	9110	0
540	20240223	115300	107811300	9110	9110	9110	9110	0
541	20240223	115200	107811300	9110	9110	9110	9110	1
542	20240223	115100	107802190	9110	9110	9110	9110	4
543	20240223	115000	107765750	9110	9110	9110	9110	0
544	20240223	114900	107765750	9110	9110	9110	9110	0
545	20240223	114800	107765750	9110	9110	9110	9110	1
546	20240223	114700	107756640	9110	9110	9110	9110	4
547	20240223	114600	107720200	9110	9110	9110	9110	0
548	20240223	114500	107720200	9110	9110	9110	9110	0
549	20240223	114400	107720200	9110	9110	9110	9110	0
550	20240223	114300	107720200	9110	9110	9110	9110	12
551	20240223	114200	107610880	9110	9110	9110	9110	50
552	20240223	114100	107155380	9110	9110	9110	9110	0
553	20240223	114000	107155380	9110	9110	9110	9110	5
554	20240223	113900	107109830	9110	9110	9110	9110	0
555	20240223	113800	107109830	9110	9110	9110	9110	0
556	20240223	113700	107109830	9110	9110	9110	9110	0
557	20240223	113600	107109830	9110	9110	9110	9110	55
558	20240223	113500	106608780	9120	9120	9120	9120	0
559	20240223	113400	106608780	9120	9120	9120	9120	0
560	20240223	113300	106608780	9120	9120	9120	9120	0
561	20240223	113200	106608780	9120	9120	9120	9120	0
562	20240223	113100	106608780	9120	9120	9120	9120	7
563	20240223	113000	106544940	9120	9120	9120	9120	0
564	20240223	112900	106544940	9120	9110	9120	9110	15
565	20240223	112800	106408190	9110	9110	9110	9110	0
566	20240223	112700	106408190	9110	9110	9110	9110	0
567	20240223	112600	106408190	9110	9110	9110	9110	1
568	20240223	112500	106399080	9110	9120	9120	9110	6
569	20240223	112400	106344370	9120	9120	9120	9120	0
570	20240223	112300	106344370	9120	9120	9120	9120	0
571	20240223	112200	106344370	9120	9110	9120	9110	19
572	20240223	112100	106171240	9120	9120	9120	9120	0
573	20240223	112000	106171240	9120	9120	9120	9120	0
574	20240223	111900	106171240	9120	9130	9130	9120	11
575	20240223	111800	106070820	9130	9130	9130	9130	2
576	20240223	111700	106052560	9120	9120	9120	9120	0
577	20240223	111600	106052560	9120	9120	9120	9120	4
578	20240223	111500	106016080	9130	9130	9130	9130	5
579	20240223	111400	105970430	9130	9130	9130	9130	0
580	20240223	111300	105970430	9130	9130	9130	9130	1
581	20240223	111200	105961300	9130	9130	9130	9130	0
582	20240223	111100	105961300	9130	9100	9130	9100	590
583	20240223	111000	100590800	9110	9110	9130	9110	554
584	20240223	110900	95542770	9120	9120	9120	9120	20
585	20240223	110800	95360370	9120	9120	9120	9120	0
586	20240223	110700	95360370	9120	9120	9120	9120	0
587	20240223	110600	95360370	9120	9120	9120	9120	0
588	20240223	110500	95360370	9120	9120	9120	9120	0
589	20240223	110400	95360370	9120	9120	9120	9120	0
590	20240223	110300	95360370	9120	9120	9120	9120	0
591	20240223	110200	95360370	9120	9120	9120	9120	0
592	20240223	110100	95360370	9120	9120	9120	9120	0
593	20240223	110000	95360370	9120	9120	9120	9120	0
594	20240223	105900	95360370	9120	9120	9120	9120	0
595	20240223	105800	95360370	9120	9120	9120	9120	0
596	20240223	105700	95360370	9120	9120	9120	9120	2
597	20240223	105600	95342130	9120	9120	9120	9120	0
598	20240223	105500	95342130	9120	9120	9120	9120	80
599	20240223	105400	94612530	9120	9120	9120	9120	0
600	20240223	105300	94612530	9120	9120	9120	9120	0
601	20240223	105200	94612530	9120	9120	9120	9120	0
602	20240223	105100	94612530	9120	9120	9120	9120	0
603	20240223	105000	94612530	9120	9120	9120	9120	0
604	20240223	104900	94612530	9120	9120	9120	9120	0
605	20240223	104800	94612530	9120	9120	9120	9120	0
606	20240223	104700	94612530	9120	9120	9120	9120	0
607	20240223	104600	94612530	9120	9120	9120	9120	0
608	20240223	104500	94612530	9120	9120	9120	9120	8
609	20240223	104400	94539570	9120	9120	9120	9120	0
610	20240223	104300	94539570	9120	9120	9120	9120	0
611	20240223	104200	94539570	9120	9120	9120	9120	0
612	20240223	104100	94539570	9120	9120	9120	9120	0
613	20240223	104000	94539570	9120	9120	9120	9120	0
614	20240223	103900	94539570	9120	9120	9120	9120	144
615	20240223	103800	93226290	9110	9110	9110	9110	0
616	20240223	103700	93226290	9110	9110	9110	9110	100
617	20240223	103600	92315290	9110	9110	9110	9110	100
618	20240223	103500	91404290	9120	9120	9120	9120	0
619	20240223	103400	91404290	9120	9120	9120	9120	3
620	20240223	103300	91376930	9120	9100	9120	9100	127
621	20240223	103200	90221210	9100	9110	9110	9100	200
622	20240223	103100	88400830	9100	9100	9100	9100	0
623	20240223	103000	88400830	9100	9100	9100	9100	0
624	20240223	102900	88400830	9100	9100	9100	9100	0
625	20240223	102800	88400830	9100	9100	9100	9100	0
626	20240223	102700	88400830	9100	9100	9100	9100	120
627	20240223	102600	87308830	9100	9110	9110	9100	600
628	20240223	102500	81846550	9110	9110	9120	9110	194
629	20240223	102400	80079200	9120	9110	9120	9110	97
630	20240223	102300	79195460	9110	9110	9110	9110	0
631	20240223	102200	79195460	9110	9110	9110	9110	253
632	20240223	102100	76890630	9120	9120	9120	9120	55
633	20240223	102000	76389030	9120	9120	9120	9120	0
634	20240223	101900	76389030	9120	9130	9130	9120	28
635	20240223	101800	76133590	9130	9130	9130	9130	0
636	20240223	101700	76133590	9130	9130	9130	9130	0
637	20240223	101600	76133590	9130	9130	9130	9130	0
638	20240223	101500	76133590	9130	9130	9130	9130	2
639	20240223	101400	76115330	9130	9130	9130	9130	1
640	20240223	101300	76106200	9130	9120	9130	9120	2
641	20240223	101200	76087950	9120	9120	9120	9120	0
642	20240223	101100	76087950	9120	9120	9120	9120	31
643	20240223	101000	75805230	9120	9120	9120	9120	0
644	20240223	100900	75805230	9120	9120	9120	9120	0
645	20240223	100800	75805230	9120	9120	9120	9120	0
646	20240223	100700	75805230	9120	9110	9120	9100	856
647	20240223	100600	68012840	9120	9120	9120	9120	0
648	20240223	100500	68012840	9120	9120	9120	9120	3
649	20240223	100400	67985480	9130	9130	9130	9130	1
650	20240223	100300	67976350	9130	9120	9130	9120	46
651	20240223	100200	67556810	9130	9130	9130	9130	21
652	20240223	100100	67365080	9130	9130	9130	9130	0
653	20240223	100000	67365080	9130	9130	9130	9130	0
654	20240223	095900	67365080	9130	9130	9130	9130	0
655	20240223	095800	67365080	9130	9130	9130	9130	2
656	20240223	095700	67346820	9130	9130	9130	9130	1
657	20240223	095600	67337690	9130	9130	9130	9130	3
658	20240223	095500	67310300	9130	9130	9130	9130	0
659	20240223	095400	67310300	9130	9130	9130	9130	37
660	20240223	095300	66972490	9140	9140	9140	9140	0
661	20240223	095200	66972490	9140	9140	9140	9140	0
662	20240223	095100	66972490	9140	9140	9140	9140	0
663	20240223	095000	66972490	9140	9140	9140	9140	0
664	20240223	094900	66972490	9140	9140	9140	9140	160
665	20240223	094800	65510090	9130	9130	9130	9110	519
666	20240223	094700	60772320	9110	9110	9110	9110	0
667	20240223	094600	60772320	9110	9110	9110	9110	0
668	20240223	094500	60772320	9110	9110	9110	9110	0
669	20240223	094400	60772320	9110	9110	9110	9110	0
670	20240223	094300	60772320	9110	9110	9110	9110	10
671	20240223	094200	60681220	9110	9110	9110	9110	0
672	20240223	094100	60681220	9110	9130	9130	9110	1025
673	20240223	094000	51334780	9130	9130	9140	9130	105
674	20240223	093900	50376120	9130	9130	9130	9120	312
675	20240223	093800	47530660	9120	9130	9130	9120	19
676	20240223	093700	47357320	9120	9130	9130	9120	328
677	20240223	093600	44362850	9140	9130	9140	9130	34
678	20240223	093500	44052420	9140	9130	9140	9130	12
679	20240223	093400	43942820	9140	9170	9170	9130	1612
680	20240223	093300	29201790	9180	9180	9180	9180	0
681	20240223	093200	29201790	9180	9180	9180	9180	0
682	20240223	093100	29201790	9180	9180	9180	9180	1
683	20240223	093000	29192610	9170	9170	9170	9170	212
684	20240223	092900	27248570	9170	9170	9170	9170	0
685	20240223	092800	27248570	9170	9170	9170	9170	6
686	20240223	092700	27193550	9170	9170	9170	9170	105
687	20240223	092600	26230700	9170	9170	9170	9170	50
688	20240223	092500	25772200	9170	9170	9170	9160	106
689	20240223	092400	24800190	9160	9160	9160	9160	0
690	20240223	092300	24800190	9160	9160	9160	9160	2
691	20240223	092200	24781870	9160	9160	9160	9160	157
692	20240223	092100	23343750	9170	9180	9180	9170	113
693	20240223	092000	22307440	9180	9180	9180	9180	0
694	20240223	091900	22307440	9180	9180	9180	9180	0
695	20240223	091800	22307440	9180	9180	9180	9160	573
696	20240223	091700	17053890	9180	9210	9210	9180	60
697	20240223	091600	16502490	9210	9190	9210	9180	20
698	20240223	091500	16318610	9190	9200	9200	9190	141
699	20240223	091400	15022270	9200	9200	9200	9200	11
700	20240223	091300	14921070	9200	9200	9200	9200	10
701	20240223	091200	14829070	9200	9220	9220	9200	201
702	20240223	091100	12978540	9220	9220	9220	9220	0
703	20240223	091000	12978540	9220	9220	9220	9220	100
704	20240223	090900	12056540	9220	9270	9270	9220	228
705	20240223	090800	9953610	9230	9230	9230	9230	0
706	20240223	090700	9953610	9230	9230	9230	9230	0
707	20240223	090600	9953610	9230	9230	9230	9230	0
708	20240223	090500	9953610	9230	9240	9240	9230	82
709	20240223	090400	9196080	9220	9220	9220	9220	0
710	20240223	090300	9196080	9220	9220	9220	9220	0
711	20240223	090200	9196080	9220	9220	9220	9220	3
712	20240223	090100	9168420	9270	9270	9270	9270	1
713	20240223	090000	9159150	9230	9270	9270	9230	989