KissMeData/069140/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	194400	93403453	1696	1696	1696	1696	1130
3	20240223	194300	93403453	1696	1696	1696	1696	0
4	20240223	194200	93403453	1696	1696	1696	1696	0
5	20240223	194100	93403453	1696	1696	1696	1696	0
6	20240223	194000	93403453	1696	1696	1696	1696	0
7	20240223	193900	93403453	1696	1696	1696	1696	0
8	20240223	193800	93403453	1696	1696	1696	1696	0
9	20240223	193700	93403453	1696	1696	1696	1696	0
10	20240223	193600	93403453	1696	1696	1696	1696	0
11	20240223	193500	93403453	1696	1696	1696	1696	0
12	20240223	193400	93403453	1696	1696	1696	1696	0
13	20240223	193300	93403453	1696	1696	1696	1696	0
14	20240223	193200	93403453	1696	1696	1696	1696	0
15	20240223	193100	93403453	1696	1696	1696	1696	0
16	20240223	193000	93403453	1696	1696	1696	1696	0
17	20240223	192900	93403453	1696	1696	1696	1696	0
18	20240223	192800	93403453	1696	1696	1696	1696	0
19	20240223	192700	93403453	1696	1696	1696	1696	0
20	20240223	192600	93403453	1696	1696	1696	1696	0
21	20240223	192500	93403453	1696	1696	1696	1696	0
22	20240223	192400	93403453	1696	1696	1696	1696	0
23	20240223	192300	93403453	1696	1696	1696	1696	0
24	20240223	192200	93403453	1696	1696	1696	1696	0
25	20240223	192100	93403453	1696	1696	1696	1696	0
26	20240223	192000	93403453	1696	1696	1696	1696	0
27	20240223	191900	93403453	1696	1696	1696	1696	0
28	20240223	191800	93403453	1696	1696	1696	1696	0
29	20240223	191700	93403453	1696	1696	1696	1696	0
30	20240223	191600	93403453	1696	1696	1696	1696	0
31	20240223	191500	93403453	1696	1696	1696	1696	0
32	20240223	191400	93403453	1696	1696	1696	1696	1130
33	20240223	191300	93403453	1696	1696	1696	1696	0
34	20240223	191200	93403453	1696	1696	1696	1696	0
35	20240223	191100	93403453	1696	1696	1696	1696	0
36	20240223	191000	93403453	1696	1696	1696	1696	0
37	20240223	190900	93403453	1696	1696	1696	1696	0
38	20240223	190800	93403453	1696	1696	1696	1696	0
39	20240223	190700	93403453	1696	1696	1696	1696	0
40	20240223	190600	93403453	1696	1696	1696	1696	0
41	20240223	190500	93403453	1696	1696	1696	1696	0
42	20240223	190400	93403453	1696	1696	1696	1696	0
43	20240223	190300	93403453	1696	1696	1696	1696	0
44	20240223	190200	93403453	1696	1696	1696	1696	0
45	20240223	190100	93403453	1696	1696	1696	1696	0
46	20240223	190000	93403453	1696	1696	1696	1696	0
47	20240223	185900	93403453	1696	1696	1696	1696	0
48	20240223	185800	93403453	1696	1696	1696	1696	0
49	20240223	185700	93403453	1696	1696	1696	1696	0
50	20240223	185600	93403453	1696	1696	1696	1696	0
51	20240223	185500	93403453	1696	1696	1696	1696	0
52	20240223	185400	93403453	1696	1696	1696	1696	0
53	20240223	185300	93403453	1696	1696	1696	1696	0
54	20240223	185200	93403453	1696	1696	1696	1696	0
55	20240223	185100	93403453	1696	1696	1696	1696	0
56	20240223	185000	93403453	1696	1696	1696	1696	0
57	20240223	184900	93403453	1696	1696	1696	1696	0
58	20240223	184800	93403453	1696	1696	1696	1696	0
59	20240223	184700	93403453	1696	1696	1696	1696	0
60	20240223	184600	93403453	1696	1696	1696	1696	0
61	20240223	184500	93403453	1696	1696	1696	1696	0
62	20240223	184400	93403453	1696	1696	1696	1696	1130
63	20240223	184300	93403453	1696	1696	1696	1696	0
64	20240223	184200	93403453	1696	1696	1696	1696	0
65	20240223	184100	93403453	1696	1696	1696	1696	0
66	20240223	184000	93403453	1696	1696	1696	1696	0
67	20240223	183900	93403453	1696	1696	1696	1696	0
68	20240223	183800	93403453	1696	1696	1696	1696	0
69	20240223	183700	93403453	1696	1696	1696	1696	0
70	20240223	183600	93403453	1696	1696	1696	1696	0
71	20240223	183500	93403453	1696	1696	1696	1696	0
72	20240223	183400	93403453	1696	1696	1696	1696	0
73	20240223	183300	93403453	1696	1696	1696	1696	0
74	20240223	183200	93403453	1696	1696	1696	1696	0
75	20240223	183100	93403453	1696	1696	1696	1696	0
76	20240223	183000	93403453	1696	1696	1696	1696	0
77	20240223	182900	93403453	1696	1696	1696	1696	0
78	20240223	182800	93403453	1696	1696	1696	1696	0
79	20240223	182700	93403453	1696	1696	1696	1696	0
80	20240223	182600	93403453	1696	1696	1696	1696	0
81	20240223	182500	93403453	1696	1696	1696	1696	0
82	20240223	182400	93403453	1696	1696	1696	1696	0
83	20240223	182300	93403453	1696	1696	1696	1696	0
84	20240223	182200	93403453	1696	1696	1696	1696	0
85	20240223	182100	93403453	1696	1696	1696	1696	0
86	20240223	182000	93403453	1696	1696	1696	1696	0
87	20240223	181900	93403453	1696	1696	1696	1696	0
88	20240223	181800	93403453	1696	1696	1696	1696	0
89	20240223	181700	93403453	1696	1696	1696	1696	0
90	20240223	181600	93403453	1696	1696	1696	1696	0
91	20240223	181500	93403453	1696	1696	1696	1696	0
92	20240223	181400	93403453	1696	1696	1696	1696	1130
93	20240223	181300	93403453	1696	1696	1696	1696	0
94	20240223	181200	93403453	1696	1696	1696	1696	0
95	20240223	181100	93403453	1696	1696	1696	1696	0
96	20240223	181000	93403453	1696	1696	1696	1696	0
97	20240223	180900	93403453	1696	1696	1696	1696	0
98	20240223	180800	93403453	1696	1696	1696	1696	0
99	20240223	180700	93403453	1696	1696	1696	1696	0
100	20240223	180600	93403453	1696	1696	1696	1696	0
101	20240223	180500	93403453	1696	1696	1696	1696	0
102	20240223	180400	93403453	1696	1696	1696	1696	0
103	20240223	180300	93403453	1696	1696	1696	1696	0
104	20240223	180200	93403453	1696	1696	1696	1696	0
105	20240223	180100	93403453	1696	1696	1696	1696	0
106	20240223	180000	93403453	1696	1696	1696	1696	0
107	20240223	175900	93403453	1696	1696	1696	1696	0
108	20240223	175800	93403453	1696	1696	1696	1696	0
109	20240223	175700	93403453	1696	1696	1696	1696	0
110	20240223	175600	93403453	1696	1696	1696	1696	0
111	20240223	175500	93403453	1696	1696	1696	1696	0
112	20240223	175400	93403453	1696	1696	1696	1696	0
113	20240223	175300	93403453	1696	1696	1696	1696	0
114	20240223	175200	93403453	1696	1696	1696	1696	0
115	20240223	175100	93403453	1696	1696	1696	1696	0
116	20240223	175000	93403453	1696	1696	1696	1696	0
117	20240223	174900	93403453	1696	1696	1696	1696	0
118	20240223	174800	93403453	1696	1696	1696	1696	0
119	20240223	174700	93403453	1696	1696	1696	1696	0
120	20240223	174600	93403453	1696	1696	1696	1696	0
121	20240223	174500	93403453	1696	1696	1696	1696	0
122	20240223	174400	93403453	1696	1696	1696	1696	1130
123	20240223	174300	93403453	1696	1696	1696	1696	0
124	20240223	174200	93403453	1696	1696	1696	1696	0
125	20240223	174100	93403453	1696	1696	1696	1696	0
126	20240223	174000	93403453	1696	1696	1696	1696	0
127	20240223	173900	93403453	1696	1696	1696	1696	0
128	20240223	173800	93403453	1696	1696	1696	1696	0
129	20240223	173700	93403453	1696	1696	1696	1696	0
130	20240223	173600	93403453	1696	1696	1696	1696	0
131	20240223	173500	93403453	1696	1696	1696	1696	0
132	20240223	173400	93403453	1696	1696	1696	1696	0
133	20240223	173300	93403453	1696	1696	1696	1696	0
134	20240223	173200	93403453	1696	1696	1696	1696	0
135	20240223	173100	93403453	1696	1696	1696	1696	0
136	20240223	173000	93403453	1696	1696	1696	1696	0
137	20240223	172900	93403453	1696	1696	1696	1696	0
138	20240223	172800	93403453	1696	1696	1696	1696	0
139	20240223	172700	93403453	1696	1696	1696	1696	0
140	20240223	172600	93403453	1696	1696	1696	1696	0
141	20240223	172500	93403453	1696	1696	1696	1696	0
142	20240223	172400	93403453	1696	1696	1696	1696	0
143	20240223	172300	93403453	1696	1696	1696	1696	0
144	20240223	172200	93403453	1696	1696	1696	1696	0
145	20240223	172100	93403453	1696	1696	1696	1696	0
146	20240223	172000	93403453	1696	1696	1696	1696	0
147	20240223	171900	93403453	1696	1696	1696	1696	0
148	20240223	171800	93403453	1696	1696	1696	1696	0
149	20240223	171700	93403453	1696	1696	1696	1696	0
150	20240223	171600	93403453	1696	1696	1696	1696	0
151	20240223	171500	93403453	1696	1696	1696	1696	0
152	20240223	171400	93403453	1696	1696	1696	1696	1130
153	20240223	171300	93403453	1696	1696	1696	1696	0
154	20240223	171200	93403453	1696	1696	1696	1696	0
155	20240223	171100	93403453	1696	1696	1696	1696	0
156	20240223	171000	93403453	1696	1696	1696	1696	0
157	20240223	170900	93403453	1696	1696	1696	1696	0
158	20240223	170800	93403453	1696	1696	1696	1696	0
159	20240223	170700	93403453	1696	1696	1696	1696	0
160	20240223	170600	93403453	1696	1696	1696	1696	0
161	20240223	170500	93403453	1696	1696	1696	1696	0
162	20240223	170400	93403453	1696	1696	1696	1696	0
163	20240223	170300	93403453	1696	1696	1696	1696	0
164	20240223	170200	93403453	1696	1696	1696	1696	0
165	20240223	170100	93403453	1696	1696	1696	1696	0
166	20240223	170000	93403453	1696	1696	1696	1696	0
167	20240223	165900	93403453	1696	1696	1696	1696	0
168	20240223	165800	93403453	1696	1696	1696	1696	0
169	20240223	165700	93403453	1696	1696	1696	1696	0
170	20240223	165600	93403453	1696	1696	1696	1696	0
171	20240223	165500	93403453	1696	1696	1696	1696	0
172	20240223	165400	93403453	1696	1696	1696	1696	0
173	20240223	165300	93403453	1696	1696	1696	1696	0
174	20240223	165200	93403453	1696	1696	1696	1696	0
175	20240223	165100	93403453	1696	1696	1696	1696	0
176	20240223	165000	93403453	1696	1696	1696	1696	0
177	20240223	164900	93403453	1696	1696	1696	1696	0
178	20240223	164800	93403453	1696	1696	1696	1696	0
179	20240223	164700	93403453	1696	1696	1696	1696	0
180	20240223	164600	93403453	1696	1696	1696	1696	0
181	20240223	164500	93403453	1696	1696	1696	1696	0
182	20240223	164400	93403453	1696	1696	1696	1696	1130
183	20240223	164300	93403453	1696	1696	1696	1696	0
184	20240223	164200	93403453	1696	1696	1696	1696	0
185	20240223	164100	93403453	1696	1696	1696	1696	0
186	20240223	164000	93403453	1696	1696	1696	1696	0
187	20240223	163900	93403453	1696	1696	1696	1696	0
188	20240223	163800	93403453	1696	1696	1696	1696	0
189	20240223	163700	93403453	1696	1696	1696	1696	0
190	20240223	163600	93403453	1696	1696	1696	1696	0
191	20240223	163500	93403453	1696	1696	1696	1696	0
192	20240223	163400	93403453	1696	1696	1696	1696	0
193	20240223	163300	93403453	1696	1696	1696	1696	0
194	20240223	163200	93403453	1696	1696	1696	1696	0
195	20240223	163100	93403453	1696	1696	1696	1696	0
196	20240223	163000	93403453	1696	1696	1696	1696	0
197	20240223	162900	93403453	1696	1696	1696	1696	0
198	20240223	162800	93403453	1696	1696	1696	1696	0
199	20240223	162700	93403453	1696	1696	1696	1696	0
200	20240223	162600	93403453	1696	1696	1696	1696	0
201	20240223	162500	93403453	1696	1696	1696	1696	0
202	20240223	162400	93403453	1696	1696	1696	1696	0
203	20240223	162300	93403453	1696	1696	1696	1696	0
204	20240223	162200	93403453	1696	1696	1696	1696	0
205	20240223	162100	93403453	1696	1696	1696	1696	0
206	20240223	162000	93403453	1696	1696	1696	1696	0
207	20240223	161900	93403453	1696	1696	1696	1696	0
208	20240223	161800	93403453	1696	1696	1696	1696	0
209	20240223	161700	93403453	1696	1696	1696	1696	0
210	20240223	161600	93403453	1696	1696	1696	1696	0
211	20240223	161500	93403453	1696	1696	1696	1696	0
212	20240223	161400	93403453	1696	1696	1696	1696	1130
213	20240223	161300	93403453	1696	1696	1696	1696	0
214	20240223	161200	93403453	1696	1696	1696	1696	0
215	20240223	161100	93403453	1696	1696	1696	1696	0
216	20240223	161000	93403453	1696	1696	1696	1696	0
217	20240223	160900	93403453	1696	1696	1696	1696	0
218	20240223	160800	93403453	1696	1696	1696	1696	0
219	20240223	160700	93403453	1696	1696	1696	1696	0
220	20240223	160600	93403453	1696	1696	1696	1696	0
221	20240223	160500	93403453	1696	1696	1696	1696	0
222	20240223	160400	93403453	1696	1696	1696	1696	0
223	20240223	160300	93403453	1696	1696	1696	1696	0
224	20240223	160200	93403453	1696	1696	1696	1696	0
225	20240223	160100	93403453	1696	1696	1696	1696	0
226	20240223	160000	93403453	1696	1696	1696	1696	0
227	20240223	155900	93403453	1696	1696	1696	1696	0
228	20240223	155800	93403453	1696	1696	1696	1696	0
229	20240223	155700	93403453	1696	1696	1696	1696	0
230	20240223	155600	93403453	1696	1696	1696	1696	0
231	20240223	155500	93403453	1696	1696	1696	1696	0
232	20240223	155400	93403453	1696	1696	1696	1696	0
233	20240223	155300	93403453	1696	1696	1696	1696	0
234	20240223	155200	93403453	1696	1696	1696	1696	0
235	20240223	155100	93403453	1696	1696	1696	1696	0
236	20240223	155000	93403453	1696	1696	1696	1696	0
237	20240223	154900	93403453	1696	1696	1696	1696	0
238	20240223	154800	93403453	1696	1696	1696	1696	0
239	20240223	154700	93403453	1696	1696	1696	1696	0
240	20240223	154600	93403453	1696	1696	1696	1696	0
241	20240223	154500	93403453	1696	1696	1696	1696	0
242	20240223	154400	93403453	1696	1696	1696	1696	1130
243	20240223	154300	93403453	1696	1696	1696	1696	0
244	20240223	154200	93403453	1696	1696	1696	1696	0
245	20240223	154100	93403453	1696	1696	1696	1696	0
246	20240223	154000	93403453	1696	1696	1696	1696	0
247	20240223	153900	93403453	1696	1696	1696	1696	0
248	20240223	153800	93403453	1696	1696	1696	1696	0
249	20240223	153700	93403453	1696	1696	1696	1696	0
250	20240223	153600	93403453	1696	1696	1696	1696	0
251	20240223	153500	93403453	1696	1696	1696	1696	0
252	20240223	153400	93403453	1696	1696	1696	1696	0
253	20240223	153300	93403453	1696	1696	1696	1696	0
254	20240223	153200	93403453	1696	1696	1696	1696	0
255	20240223	153100	93403453	1696	1696	1696	1696	0
256	20240223	153000	93403453	1696	1696	1696	1696	1130
257	20240223	152900	91486973	1696	1696	1696	1696	0
258	20240223	152800	91486973	1696	1696	1696	1696	0
259	20240223	152700	91486973	1696	1696	1696	1696	0
260	20240223	152600	91486973	1696	1696	1696	1696	0
261	20240223	152500	91486973	1696	1696	1696	1696	0
262	20240223	152400	91486973	1696	1696	1696	1696	0
263	20240223	152300	91486973	1696	1696	1696	1696	0
264	20240223	152200	91486973	1696	1696	1696	1696	0
265	20240223	152100	91486973	1696	1696	1696	1696	0
266	20240223	152000	91486973	1696	1696	1696	1696	0
267	20240223	151900	91486973	1696	1696	1696	1696	0
268	20240223	151800	91486973	1696	1696	1696	1696	75
269	20240223	151700	91359773	1697	1697	1697	1697	390
270	20240223	151600	90697943	1697	1697	1697	1697	0
271	20240223	151500	90697943	1697	1697	1697	1697	0
272	20240223	151400	90697943	1697	1697	1697	1697	0
273	20240223	151300	90697943	1697	1697	1697	1697	76
274	20240223	151200	90568971	1697	1698	1698	1697	94
275	20240223	151100	90409415	1699	1699	1699	1699	0
276	20240223	151000	90409415	1699	1699	1699	1699	50
277	20240223	150900	90324465	1699	1702	1702	1699	63
278	20240223	150800	90217347	1697	1697	1697	1697	0
279	20240223	150700	90217347	1697	1697	1697	1697	0
280	20240223	150600	90217347	1697	1697	1697	1697	0
281	20240223	150500	90217347	1697	1697	1697	1697	0
282	20240223	150400	90217347	1697	1697	1697	1697	0
283	20240223	150300	90217347	1697	1697	1697	1697	0
284	20240223	150200	90217347	1697	1697	1697	1697	0
285	20240223	150100	90217347	1697	1697	1697	1697	0
286	20240223	150000	90217347	1697	1697	1697	1697	0
287	20240223	145900	90217347	1697	1697	1697	1697	0
288	20240223	145800	90217347	1697	1697	1697	1697	0
289	20240223	145700	90217347	1697	1697	1697	1697	42
290	20240223	145600	90146073	1697	1697	1697	1697	500
291	20240223	145500	89297573	1702	1702	1702	1702	0
292	20240223	145400	89297573	1702	1702	1702	1702	349
293	20240223	145300	88703575	1702	1702	1702	1702	0
294	20240223	145200	88703575	1702	1702	1702	1702	23
295	20240223	145100	88664429	1702	1702	1702	1702	0
296	20240223	145000	88664429	1702	1702	1702	1702	0
297	20240223	144900	88664429	1702	1702	1702	1702	0
298	20240223	144800	88664429	1702	1702	1702	1702	0
299	20240223	144700	88664429	1702	1702	1702	1702	0
300	20240223	144600	88664429	1702	1702	1702	1702	0
301	20240223	144500	88664429	1702	1702	1702	1702	0
302	20240223	144400	88664429	1702	1702	1702	1702	100
303	20240223	144300	88494229	1703	1703	1703	1703	0
304	20240223	144200	88494229	1703	1703	1703	1703	0
305	20240223	144100	88494229	1703	1703	1703	1703	0
306	20240223	144000	88494229	1703	1703	1703	1703	95
307	20240223	143900	88332444	1697	1697	1697	1697	0
308	20240223	143800	88332444	1697	1697	1697	1697	0
309	20240223	143700	88332444	1697	1697	1697	1697	0
310	20240223	143600	88332444	1697	1697	1697	1697	0
311	20240223	143500	88332444	1697	1697	1697	1697	0
312	20240223	143400	88332444	1697	1697	1697	1697	0
313	20240223	143300	88332444	1697	1697	1697	1697	0
314	20240223	143200	88332444	1697	1697	1697	1697	0
315	20240223	143100	88332444	1697	1697	1697	1697	50
316	20240223	143000	88247594	1697	1697	1697	1697	0
317	20240223	142900	88247594	1697	1697	1697	1697	0
318	20240223	142800	88247594	1697	1697	1697	1697	1
319	20240223	142700	88245897	1696	1696	1696	1696	0
320	20240223	142600	88245897	1696	1696	1696	1696	0
321	20240223	142500	88245897	1696	1696	1696	1696	0
322	20240223	142400	88245897	1696	1696	1696	1696	0
323	20240223	142300	88245897	1696	1696	1696	1696	0
324	20240223	142200	88245897	1696	1696	1696	1696	0
325	20240223	142100	88245897	1696	1696	1696	1696	0
326	20240223	142000	88245897	1696	1704	1704	1696	4295
327	20240223	141900	80953342	1704	1703	1704	1703	2
328	20240223	141800	80949935	1700	1700	1700	1700	0
329	20240223	141700	80949935	1700	1700	1700	1700	86
330	20240223	141600	80803735	1700	1700	1700	1700	0
331	20240223	141500	80803735	1700	1700	1700	1700	0
332	20240223	141400	80803735	1700	1700	1700	1700	0
333	20240223	141300	80803735	1700	1700	1700	1700	0
334	20240223	141200	80803735	1700	1700	1700	1700	0
335	20240223	141100	80803735	1700	1700	1700	1700	0
336	20240223	141000	80803735	1700	1700	1700	1700	0
337	20240223	140900	80803735	1700	1700	1700	1700	0
338	20240223	140800	80803735	1700	1700	1700	1700	0
339	20240223	140700	80803735	1700	1700	1700	1700	0
340	20240223	140600	80803735	1700	1700	1700	1700	0
341	20240223	140500	80803735	1700	1700	1700	1700	0
342	20240223	140400	80803735	1700	1700	1700	1700	1
343	20240223	140300	80802035	1697	1697	1697	1697	0
344	20240223	140200	80802035	1697	1697	1697	1697	0
345	20240223	140100	80802035	1697	1697	1697	1697	0
346	20240223	140000	80802035	1697	1700	1700	1697	2342
347	20240223	135900	76827373	1700	1700	1700	1700	0
348	20240223	135800	76827373	1700	1700	1700	1700	0
349	20240223	135700	76827373	1700	1700	1700	1700	0
350	20240223	135600	76827373	1700	1700	1700	1700	0
351	20240223	135500	76827373	1700	1700	1700	1700	0
352	20240223	135400	76827373	1700	1700	1700	1700	0
353	20240223	135300	76827373	1700	1700	1700	1700	0
354	20240223	135200	76827373	1700	1700	1700	1700	0
355	20240223	135100	76827373	1700	1700	1700	1700	0
356	20240223	135000	76827373	1700	1700	1700	1700	0
357	20240223	134900	76827373	1700	1700	1700	1700	5
358	20240223	134800	76818873	1700	1700	1700	1700	0
359	20240223	134700	76818873	1700	1700	1700	1700	0
360	20240223	134600	76818873	1700	1700	1700	1700	0
361	20240223	134500	76818873	1700	1700	1700	1700	0
362	20240223	134400	76818873	1700	1700	1700	1700	0
363	20240223	134300	76818873	1700	1700	1700	1700	0
364	20240223	134200	76818873	1700	1700	1700	1700	0
365	20240223	134100	76818873	1700	1700	1700	1700	7
366	20240223	134000	76806973	1700	1700	1700	1700	96
367	20240223	133900	76643773	1697	1697	1697	1697	0
368	20240223	133800	76643773	1697	1697	1697	1697	0
369	20240223	133700	76643773	1697	1697	1697	1697	0
370	20240223	133600	76643773	1697	1697	1697	1697	0
371	20240223	133500	76643773	1697	1697	1697	1697	0
372	20240223	133400	76643773	1697	1697	1697	1697	1909
373	20240223	133300	73404200	1698	1699	1699	1698	1079
374	20240223	133200	71572057	1698	1698	1698	1698	0
375	20240223	133100	71572057	1698	1698	1698	1698	0
376	20240223	133000	71572057	1698	1698	1698	1698	0
377	20240223	132900	71572057	1698	1698	1698	1698	0
378	20240223	132800	71572057	1698	1698	1698	1698	0
379	20240223	132700	71572057	1698	1698	1698	1698	0
380	20240223	132600	71572057	1698	1698	1698	1698	0
381	20240223	132500	71572057	1698	1698	1698	1698	0
382	20240223	132400	71572057	1698	1698	1698	1698	0
383	20240223	132300	71572057	1698	1698	1698	1698	7
384	20240223	132200	71560171	1698	1698	1698	1698	3
385	20240223	132100	71555077	1698	1698	1698	1698	446
386	20240223	132000	70797769	1698	1700	1700	1698	99
387	20240223	131900	70629475	1700	1700	1700	1700	0
388	20240223	131800	70629475	1700	1700	1700	1700	1
389	20240223	131700	70627775	1700	1700	1700	1700	0
390	20240223	131600	70627775	1700	1700	1700	1700	0
391	20240223	131500	70627775	1700	1700	1700	1700	0
392	20240223	131400	70627775	1700	1700	1700	1700	0
393	20240223	131300	70627775	1700	1700	1700	1700	0
394	20240223	131200	70627775	1700	1700	1700	1700	1
395	20240223	131100	70626075	1698	1700	1700	1698	98
396	20240223	131000	70459648	1700	1700	1700	1700	0
397	20240223	130900	70459648	1700	1700	1700	1700	0
398	20240223	130800	70459648	1700	1700	1700	1700	5
399	20240223	130700	70451148	1700	1700	1700	1700	0
400	20240223	130600	70451148	1700	1700	1700	1700	0
401	20240223	130500	70451148	1700	1700	1700	1700	0
402	20240223	130400	70451148	1700	1700	1700	1700	0
403	20240223	130300	70451148	1700	1700	1700	1700	0
404	20240223	130200	70451148	1700	1698	1700	1698	2
405	20240223	130100	70447750	1698	1698	1698	1698	3
406	20240223	130000	70442656	1698	1700	1700	1698	99
407	20240223	125900	70274362	1700	1700	1700	1700	1
408	20240223	125800	70272662	1700	1700	1700	1700	0
409	20240223	125700	70272662	1700	1700	1700	1700	0
410	20240223	125600	70272662	1700	1700	1700	1700	0
411	20240223	125500	70272662	1700	1700	1700	1700	0
412	20240223	125400	70272662	1700	1700	1700	1700	0
413	20240223	125300	70272662	1700	1700	1700	1700	0
414	20240223	125200	70272662	1700	1700	1700	1700	0
415	20240223	125100	70272662	1700	1700	1700	1700	0
416	20240223	125000	70272662	1700	1700	1700	1700	0
417	20240223	124900	70272662	1700	1700	1700	1700	0
418	20240223	124800	70272662	1700	1700	1700	1700	0
419	20240223	124700	70272662	1700	1700	1700	1700	0
420	20240223	124600	70272662	1700	1700	1700	1700	0
421	20240223	124500	70272662	1700	1700	1700	1700	0
422	20240223	124400	70272662	1700	1697	1700	1697	21
423	20240223	124300	70237022	1697	1697	1697	1697	0
424	20240223	124200	70237022	1697	1697	1697	1697	0
425	20240223	124100	70237022	1697	1697	1697	1697	226
426	20240223	124000	69853500	1705	1705	1705	1705	96
427	20240223	123900	69689820	1697	1697	1697	1697	3000
428	20240223	123800	64598820	1697	1697	1697	1697	0
429	20240223	123700	64598820	1697	1697	1697	1697	0
430	20240223	123600	64598820	1697	1697	1697	1697	0
431	20240223	123500	64598820	1697	1697	1697	1697	0
432	20240223	123400	64598820	1697	1698	1698	1697	250
433	20240223	123300	64174559	1705	1705	1705	1705	1
434	20240223	123200	64172854	1697	1697	1697	1697	0
435	20240223	123100	64172854	1697	1698	1698	1697	3000
436	20240223	123000	59079476	1705	1705	1705	1705	0
437	20240223	122900	59079476	1705	1705	1705	1705	0
438	20240223	122800	59079476	1705	1705	1705	1705	0
439	20240223	122700	59079476	1705	1705	1705	1705	0
440	20240223	122600	59079476	1705	1705	1705	1705	0
441	20240223	122500	59079476	1705	1705	1705	1705	0
442	20240223	122400	59079476	1705	1705	1705	1705	0
443	20240223	122300	59079476	1705	1705	1705	1705	51
444	20240223	122200	58992521	1705	1705	1705	1705	0
445	20240223	122100	58992521	1705	1705	1705	1705	1
446	20240223	122000	58990816	1705	1705	1705	1705	96
447	20240223	121900	58827136	1698	1698	1698	1698	478
448	20240223	121800	58015492	1698	1698	1698	1698	0
449	20240223	121700	58015492	1698	1698	1698	1698	0
450	20240223	121600	58015492	1698	1698	1698	1698	0
451	20240223	121500	58015492	1698	1698	1698	1698	0
452	20240223	121400	58015492	1698	1698	1698	1698	0
453	20240223	121300	58015492	1698	1698	1698	1698	0
454	20240223	121200	58015492	1698	1698	1698	1698	0
455	20240223	121100	58015492	1698	1698	1698	1698	0
456	20240223	121000	58015492	1698	1698	1698	1698	0
457	20240223	120900	58015492	1698	1698	1698	1698	0
458	20240223	120800	58015492	1698	1699	1699	1698	1000
459	20240223	120700	56317382	1705	1705	1705	1705	0
460	20240223	120600	56317382	1705	1705	1705	1705	0
461	20240223	120500	56317382	1705	1705	1705	1705	0
462	20240223	120400	56317382	1705	1705	1705	1705	0
463	20240223	120300	56317382	1705	1705	1705	1705	0
464	20240223	120200	56317382	1705	1705	1705	1705	0
465	20240223	120100	56317382	1705	1705	1705	1705	0
466	20240223	120000	56317382	1705	1705	1705	1705	96
467	20240223	115900	56153702	1705	1705	1705	1705	0
468	20240223	115800	56153702	1705	1705	1705	1705	0
469	20240223	115700	56153702	1705	1705	1705	1705	0
470	20240223	115600	56153702	1705	1705	1705	1705	0
471	20240223	115500	56153702	1705	1705	1705	1705	0
472	20240223	115400	56153702	1705	1705	1705	1705	0
473	20240223	115300	56153702	1705	1705	1705	1705	0
474	20240223	115200	56153702	1705	1705	1705	1705	1
475	20240223	115100	56151997	1698	1698	1698	1698	0
476	20240223	115000	56151997	1698	1698	1698	1698	0
477	20240223	114900	56151997	1698	1698	1698	1698	0
478	20240223	114800	56151997	1698	1698	1698	1698	0
479	20240223	114700	56151997	1698	1698	1698	1698	11
480	20240223	114600	56133319	1698	1698	1698	1698	0
481	20240223	114500	56133319	1698	1698	1698	1698	1500
482	20240223	114400	53586319	1705	1705	1705	1705	0
483	20240223	114300	53586319	1705	1705	1705	1705	0
484	20240223	114200	53586319	1705	1705	1705	1705	0
485	20240223	114100	53586319	1705	1705	1705	1705	0
486	20240223	114000	53586319	1705	1704	1705	1704	96
487	20240223	113900	53422659	1698	1698	1698	1698	0
488	20240223	113800	53422659	1698	1698	1698	1698	0
489	20240223	113700	53422659	1698	1698	1698	1698	500
490	20240223	113600	52573659	1700	1700	1700	1700	0
491	20240223	113500	52573659	1700	1700	1700	1700	0
492	20240223	113400	52573659	1700	1698	1700	1698	1096
493	20240223	113300	50711041	1699	1699	1699	1699	0
494	20240223	113200	50711041	1699	1699	1699	1699	0
495	20240223	113100	50711041	1699	1699	1699	1699	97
496	20240223	113000	50546238	1698	1698	1698	1698	0
497	20240223	112900	50546238	1698	1698	1698	1698	0
498	20240223	112800	50546238	1698	1698	1698	1698	0
499	20240223	112700	50546238	1698	1699	1699	1698	693
500	20240223	112600	49369013	1700	1700	1700	1700	0
501	20240223	112500	49369013	1700	1700	1700	1700	0
502	20240223	112400	49369013	1700	1700	1700	1700	0
503	20240223	112300	49369013	1700	1700	1700	1700	0
504	20240223	112200	49369013	1700	1700	1700	1700	0
505	20240223	112100	49369013	1700	1700	1700	1700	3
506	20240223	112000	49363913	1700	1700	1700	1700	288
507	20240223	111900	48874313	1699	1699	1699	1699	0
508	20240223	111800	48874313	1699	1699	1699	1699	1
509	20240223	111700	48872614	1700	1700	1700	1700	0
510	20240223	111600	48872614	1700	1700	1700	1700	0
511	20240223	111500	48872614	1700	1700	1700	1700	0
512	20240223	111400	48872614	1700	1700	1700	1700	0
513	20240223	111300	48872614	1700	1700	1700	1700	0
514	20240223	111200	48872614	1700	1700	1700	1700	0
515	20240223	111100	48872614	1700	1700	1700	1700	0
516	20240223	111000	48872614	1700	1700	1700	1700	0
517	20240223	110900	48872614	1700	1700	1700	1700	0
518	20240223	110800	48872614	1700	1700	1700	1700	1091
519	20240223	110700	47017914	1704	1704	1704	1704	0
520	20240223	110600	47017914	1704	1704	1704	1704	600
521	20240223	110500	45995514	1704	1704	1704	1704	0
522	20240223	110400	45995514	1704	1704	1704	1704	0
523	20240223	110300	45995514	1704	1704	1704	1704	0
524	20240223	110200	45995514	1704	1704	1704	1704	0
525	20240223	110100	45995514	1704	1704	1704	1704	0
526	20240223	110000	45995514	1704	1704	1704	1704	96
527	20240223	105900	45831930	1701	1701	1701	1701	0
528	20240223	105800	45831930	1701	1701	1701	1701	0
529	20240223	105700	45831930	1701	1701	1701	1701	0
530	20240223	105600	45831930	1701	1701	1701	1701	600
531	20240223	105500	44811330	1705	1705	1705	1705	14
532	20240223	105400	44787460	1702	1702	1702	1702	1
533	20240223	105300	44785758	1701	1701	1701	1701	0
534	20240223	105200	44785758	1701	1701	1701	1701	0
535	20240223	105100	44785758	1701	1701	1701	1701	0
536	20240223	105000	44785758	1701	1701	1701	1701	0
537	20240223	104900	44785758	1701	1701	1701	1701	0
538	20240223	104800	44785758	1701	1701	1701	1701	0
539	20240223	104700	44785758	1701	1701	1701	1701	0
540	20240223	104600	44785758	1701	1701	1701	1701	0
541	20240223	104500	44785758	1701	1701	1701	1701	0
542	20240223	104400	44785758	1701	1701	1701	1701	0
543	20240223	104300	44785758	1701	1701	1701	1701	151
544	20240223	104200	44528907	1701	1701	1701	1701	24
545	20240223	104100	44488083	1706	1706	1706	1706	0
546	20240223	104000	44488083	1706	1705	1706	1705	96
547	20240223	103900	44324366	1706	1706	1706	1706	0
548	20240223	103800	44324366	1706	1706	1706	1706	0
549	20240223	103700	44324366	1706	1706	1706	1706	0
550	20240223	103600	44324366	1706	1706	1706	1706	0
551	20240223	103500	44324366	1706	1706	1706	1706	0
552	20240223	103400	44324366	1706	1706	1706	1706	0
553	20240223	103300	44324366	1706	1706	1706	1706	0
554	20240223	103200	44324366	1706	1706	1706	1706	0
555	20240223	103100	44324366	1706	1706	1706	1706	0
556	20240223	103000	44324366	1706	1706	1706	1706	0
557	20240223	102900	44324366	1706	1706	1706	1706	0
558	20240223	102800	44324366	1706	1706	1706	1706	0
559	20240223	102700	44324366	1706	1706	1706	1706	1
560	20240223	102600	44322660	1706	1706	1706	1706	10
561	20240223	102500	44305600	1701	1701	1701	1701	1
562	20240223	102400	44303899	1704	1702	1704	1702	1184
563	20240223	102300	42287640	1702	1702	1702	1702	0
564	20240223	102200	42287640	1702	1702	1702	1702	0
565	20240223	102100	42287640	1702	1702	1702	1702	0
566	20240223	102000	42287640	1702	1702	1702	1702	96
567	20240223	101900	42124248	1700	1700	1700	1700	0
568	20240223	101800	42124248	1700	1700	1700	1700	0
569	20240223	101700	42124248	1700	1700	1700	1700	0
570	20240223	101600	42124248	1700	1700	1700	1700	0
571	20240223	101500	42124248	1700	1700	1700	1700	0
572	20240223	101400	42124248	1700	1700	1700	1700	32
573	20240223	101300	42069848	1700	1700	1700	1700	0
574	20240223	101200	42069848	1700	1700	1700	1700	0
575	20240223	101100	42069848	1700	1700	1700	1700	300
576	20240223	101000	41559848	1697	1699	1699	1697	500
577	20240223	100900	40710779	1700	1700	1700	1700	0
578	20240223	100800	40710779	1700	1700	1700	1700	0
579	20240223	100700	40710779	1700	1701	1701	1700	350
580	20240223	100600	40115708	1703	1703	1703	1703	0
581	20240223	100500	40115708	1703	1703	1703	1703	0
582	20240223	100400	40115708	1703	1703	1703	1703	0
583	20240223	100300	40115708	1703	1703	1703	1703	0
584	20240223	100200	40115708	1703	1704	1704	1703	2
585	20240223	100100	40112301	1699	1699	1699	1699	0
586	20240223	100000	40112301	1699	1706	1706	1699	597
587	20240223	095900	39097229	1703	1703	1703	1703	0
588	20240223	095800	39097229	1703	1703	1703	1703	0
589	20240223	095700	39097229	1703	1703	1703	1703	754
590	20240223	095600	37813167	1702	1699	1702	1697	1785
591	20240223	095500	34778304	1702	1702	1702	1702	0
592	20240223	095400	34778304	1702	1702	1702	1702	0
593	20240223	095300	34778304	1702	1702	1702	1702	96
594	20240223	095200	34614912	1702	1702	1702	1702	1
595	20240223	095100	34613210	1702	1702	1702	1702	0
596	20240223	095000	34613210	1702	1702	1702	1702	0
597	20240223	094900	34613210	1702	1702	1702	1702	544
598	20240223	094800	33687322	1697	1697	1697	1697	0
599	20240223	094700	33687322	1697	1697	1697	1697	0
600	20240223	094600	33687322	1697	1696	1697	1696	207
601	20240223	094500	33336154	1690	1690	1690	1690	0
602	20240223	094400	33336154	1690	1690	1690	1690	0
603	20240223	094300	33336154	1690	1690	1690	1690	0
604	20240223	094200	33336154	1690	1691	1691	1690	1800
605	20240223	094100	30293741	1690	1694	1694	1690	1304
606	20240223	094000	28087446	1698	1698	1698	1698	96
607	20240223	093900	27924438	1698	1698	1698	1698	0
608	20240223	093800	27924438	1698	1698	1698	1698	0
609	20240223	093700	27924438	1698	1698	1698	1698	0
610	20240223	093600	27924438	1698	1698	1698	1698	0
611	20240223	093500	27924438	1698	1698	1698	1698	0
612	20240223	093400	27924438	1698	1698	1698	1698	0
613	20240223	093300	27924438	1698	1698	1698	1698	0
614	20240223	093200	27924438	1698	1698	1698	1698	0
615	20240223	093100	27924438	1698	1697	1698	1697	106
616	20240223	093000	27744546	1692	1691	1692	1691	677
617	20240223	092900	26599158	1689	1689	1689	1689	0
618	20240223	092800	26599158	1689	1689	1689	1689	0
619	20240223	092700	26599158	1689	1689	1689	1689	0
620	20240223	092600	26599158	1689	1689	1689	1689	0
621	20240223	092500	26599158	1689	1689	1689	1689	0
622	20240223	092400	26599158	1689	1690	1690	1689	20
623	20240223	092300	26565369	1690	1690	1690	1690	37
624	20240223	092200	26502839	1690	1690	1690	1690	5
625	20240223	092100	26494389	1692	1692	1692	1692	0
626	20240223	092000	26494389	1692	1691	1692	1691	96
627	20240223	091900	26332046	1691	1691	1691	1691	6
628	20240223	091800	26321900	1688	1693	1693	1688	1140
629	20240223	091700	24391975	1693	1693	1693	1693	5
630	20240223	091600	24383510	1691	1691	1691	1691	10
631	20240223	091500	24366600	1695	1695	1695	1695	2955
632	20240223	091400	19357875	1695	1695	1695	1695	1051
633	20240223	091300	17576430	1691	1691	1691	1691	0
634	20240223	091200	17576430	1691	1691	1691	1691	5
635	20240223	091100	17567975	1693	1690	1693	1690	650
636	20240223	091000	16469079	1689	1689	1689	1689	0
637	20240223	090900	16469079	1689	1686	1689	1686	619
638	20240223	090800	15425295	1690	1690	1690	1690	10
639	20240223	090700	15408395	1690	1694	1694	1690	6025
640	20240223	090600	5222888	1693	1693	1693	1693	10
641	20240223	090500	5205958	1693	1693	1693	1693	0
642	20240223	090400	5205958	1693	1695	1695	1693	585
643	20240223	090300	4215347	1708	1708	1708	1708	0
644	20240223	090200	4215347	1708	1708	1708	1708	0
645	20240223	090100	4215347	1708	1698	1708	1698	1985
646	20240223	090000	842690	1693	1699	1699	1693	496