KissMeData/088910/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195600	219907485	2980	2980	2980	2980	3813
3	20240223	195500	219907485	2980	2980	2980	2980	0
4	20240223	195400	219907485	2980	2980	2980	2980	0
5	20240223	195300	219907485	2980	2980	2980	2980	0
6	20240223	195200	219907485	2980	2980	2980	2980	0
7	20240223	195100	219907485	2980	2980	2980	2980	0
8	20240223	195000	219907485	2980	2980	2980	2980	0
9	20240223	194900	219907485	2980	2980	2980	2980	0
10	20240223	194800	219907485	2980	2980	2980	2980	0
11	20240223	194700	219907485	2980	2980	2980	2980	0
12	20240223	194600	219907485	2980	2980	2980	2980	0
13	20240223	194500	219907485	2980	2980	2980	2980	0
14	20240223	194400	219907485	2980	2980	2980	2980	0
15	20240223	194300	219907485	2980	2980	2980	2980	0
16	20240223	194200	219907485	2980	2980	2980	2980	0
17	20240223	194100	219907485	2980	2980	2980	2980	0
18	20240223	194000	219907485	2980	2980	2980	2980	0
19	20240223	193900	219907485	2980	2980	2980	2980	0
20	20240223	193800	219907485	2980	2980	2980	2980	0
21	20240223	193700	219907485	2980	2980	2980	2980	0
22	20240223	193600	219907485	2980	2980	2980	2980	0
23	20240223	193500	219907485	2980	2980	2980	2980	0
24	20240223	193400	219907485	2980	2980	2980	2980	0
25	20240223	193300	219907485	2980	2980	2980	2980	0
26	20240223	193200	219907485	2980	2980	2980	2980	0
27	20240223	193100	219907485	2980	2980	2980	2980	0
28	20240223	193000	219907485	2980	2980	2980	2980	0
29	20240223	192900	219907485	2980	2980	2980	2980	0
30	20240223	192800	219907485	2980	2980	2980	2980	0
31	20240223	192700	219907485	2980	2980	2980	2980	0
32	20240223	192600	219907485	2980	2980	2980	2980	3813
33	20240223	192500	219907485	2980	2980	2980	2980	0
34	20240223	192400	219907485	2980	2980	2980	2980	0
35	20240223	192300	219907485	2980	2980	2980	2980	0
36	20240223	192200	219907485	2980	2980	2980	2980	0
37	20240223	192100	219907485	2980	2980	2980	2980	0
38	20240223	192000	219907485	2980	2980	2980	2980	0
39	20240223	191900	219907485	2980	2980	2980	2980	0
40	20240223	191800	219907485	2980	2980	2980	2980	0
41	20240223	191700	219907485	2980	2980	2980	2980	0
42	20240223	191600	219907485	2980	2980	2980	2980	0
43	20240223	191500	219907485	2980	2980	2980	2980	0
44	20240223	191400	219907485	2980	2980	2980	2980	0
45	20240223	191300	219907485	2980	2980	2980	2980	0
46	20240223	191200	219907485	2980	2980	2980	2980	0
47	20240223	191100	219907485	2980	2980	2980	2980	0
48	20240223	191000	219907485	2980	2980	2980	2980	0
49	20240223	190900	219907485	2980	2980	2980	2980	0
50	20240223	190800	219907485	2980	2980	2980	2980	0
51	20240223	190700	219907485	2980	2980	2980	2980	0
52	20240223	190600	219907485	2980	2980	2980	2980	0
53	20240223	190500	219907485	2980	2980	2980	2980	0
54	20240223	190400	219907485	2980	2980	2980	2980	0
55	20240223	190300	219907485	2980	2980	2980	2980	0
56	20240223	190200	219907485	2980	2980	2980	2980	0
57	20240223	190100	219907485	2980	2980	2980	2980	0
58	20240223	190000	219907485	2980	2980	2980	2980	0
59	20240223	185900	219907485	2980	2980	2980	2980	0
60	20240223	185800	219907485	2980	2980	2980	2980	0
61	20240223	185700	219907485	2980	2980	2980	2980	0
62	20240223	185600	219907485	2980	2980	2980	2980	3813
63	20240223	185500	219907485	2980	2980	2980	2980	0
64	20240223	185400	219907485	2980	2980	2980	2980	0
65	20240223	185300	219907485	2980	2980	2980	2980	0
66	20240223	185200	219907485	2980	2980	2980	2980	0
67	20240223	185100	219907485	2980	2980	2980	2980	0
68	20240223	185000	219907485	2980	2980	2980	2980	0
69	20240223	184900	219907485	2980	2980	2980	2980	0
70	20240223	184800	219907485	2980	2980	2980	2980	0
71	20240223	184700	219907485	2980	2980	2980	2980	0
72	20240223	184600	219907485	2980	2980	2980	2980	0
73	20240223	184500	219907485	2980	2980	2980	2980	0
74	20240223	184400	219907485	2980	2980	2980	2980	0
75	20240223	184300	219907485	2980	2980	2980	2980	0
76	20240223	184200	219907485	2980	2980	2980	2980	0
77	20240223	184100	219907485	2980	2980	2980	2980	0
78	20240223	184000	219907485	2980	2980	2980	2980	0
79	20240223	183900	219907485	2980	2980	2980	2980	0
80	20240223	183800	219907485	2980	2980	2980	2980	0
81	20240223	183700	219907485	2980	2980	2980	2980	0
82	20240223	183600	219907485	2980	2980	2980	2980	0
83	20240223	183500	219907485	2980	2980	2980	2980	0
84	20240223	183400	219907485	2980	2980	2980	2980	0
85	20240223	183300	219907485	2980	2980	2980	2980	0
86	20240223	183200	219907485	2980	2980	2980	2980	0
87	20240223	183100	219907485	2980	2980	2980	2980	0
88	20240223	183000	219907485	2980	2980	2980	2980	0
89	20240223	182900	219907485	2980	2980	2980	2980	0
90	20240223	182800	219907485	2980	2980	2980	2980	0
91	20240223	182700	219907485	2980	2980	2980	2980	0
92	20240223	182600	219907485	2980	2980	2980	2980	3813
93	20240223	182500	219907485	2980	2980	2980	2980	0
94	20240223	182400	219907485	2980	2980	2980	2980	0
95	20240223	182300	219907485	2980	2980	2980	2980	0
96	20240223	182200	219907485	2980	2980	2980	2980	0
97	20240223	182100	219907485	2980	2980	2980	2980	0
98	20240223	182000	219907485	2980	2980	2980	2980	0
99	20240223	181900	219907485	2980	2980	2980	2980	0
100	20240223	181800	219907485	2980	2980	2980	2980	0
101	20240223	181700	219907485	2980	2980	2980	2980	0
102	20240223	181600	219907485	2980	2980	2980	2980	0
103	20240223	181500	219907485	2980	2980	2980	2980	0
104	20240223	181400	219907485	2980	2980	2980	2980	0
105	20240223	181300	219907485	2980	2980	2980	2980	0
106	20240223	181200	219907485	2980	2980	2980	2980	0
107	20240223	181100	219907485	2980	2980	2980	2980	0
108	20240223	181000	219907485	2980	2980	2980	2980	0
109	20240223	180900	219907485	2980	2980	2980	2980	0
110	20240223	180800	219907485	2980	2980	2980	2980	0
111	20240223	180700	219907485	2980	2980	2980	2980	0
112	20240223	180600	219907485	2980	2980	2980	2980	0
113	20240223	180500	219907485	2980	2980	2980	2980	0
114	20240223	180400	219907485	2980	2980	2980	2980	0
115	20240223	180300	219907485	2980	2980	2980	2980	0
116	20240223	180200	219907485	2980	2980	2980	2980	0
117	20240223	180100	219907485	2980	2980	2980	2980	0
118	20240223	180000	219907485	2980	2980	2980	2980	0
119	20240223	175900	219907485	2980	2980	2980	2980	0
120	20240223	175800	219907485	2980	2980	2980	2980	0
121	20240223	175700	219907485	2980	2980	2980	2980	0
122	20240223	175600	219907485	2980	2980	2980	2980	3813
123	20240223	175500	219907485	2980	2980	2980	2980	0
124	20240223	175400	219907485	2980	2980	2980	2980	0
125	20240223	175300	219907485	2980	2980	2980	2980	0
126	20240223	175200	219907485	2980	2980	2980	2980	0
127	20240223	175100	219907485	2980	2980	2980	2980	0
128	20240223	175000	219907485	2980	2980	2980	2980	0
129	20240223	174900	219907485	2980	2980	2980	2980	0
130	20240223	174800	219907485	2980	2980	2980	2980	0
131	20240223	174700	219907485	2980	2980	2980	2980	0
132	20240223	174600	219907485	2980	2980	2980	2980	0
133	20240223	174500	219907485	2980	2980	2980	2980	0
134	20240223	174400	219907485	2980	2980	2980	2980	0
135	20240223	174300	219907485	2980	2980	2980	2980	0
136	20240223	174200	219907485	2980	2980	2980	2980	0
137	20240223	174100	219907485	2980	2980	2980	2980	0
138	20240223	174000	219907485	2980	2980	2980	2980	0
139	20240223	173900	219907485	2980	2980	2980	2980	0
140	20240223	173800	219907485	2980	2980	2980	2980	0
141	20240223	173700	219907485	2980	2980	2980	2980	0
142	20240223	173600	219907485	2980	2980	2980	2980	0
143	20240223	173500	219907485	2980	2980	2980	2980	0
144	20240223	173400	219907485	2980	2980	2980	2980	0
145	20240223	173300	219907485	2980	2980	2980	2980	0
146	20240223	173200	219907485	2980	2980	2980	2980	0
147	20240223	173100	219907485	2980	2980	2980	2980	0
148	20240223	173000	219907485	2980	2980	2980	2980	0
149	20240223	172900	219907485	2980	2980	2980	2980	0
150	20240223	172800	219907485	2980	2980	2980	2980	0
151	20240223	172700	219907485	2980	2980	2980	2980	0
152	20240223	172600	219907485	2980	2980	2980	2980	3813
153	20240223	172500	219907485	2980	2980	2980	2980	0
154	20240223	172400	219907485	2980	2980	2980	2980	0
155	20240223	172300	219907485	2980	2980	2980	2980	0
156	20240223	172200	219907485	2980	2980	2980	2980	0
157	20240223	172100	219907485	2980	2980	2980	2980	0
158	20240223	172000	219907485	2980	2980	2980	2980	0
159	20240223	171900	219907485	2980	2980	2980	2980	0
160	20240223	171800	219907485	2980	2980	2980	2980	0
161	20240223	171700	219907485	2980	2980	2980	2980	0
162	20240223	171600	219907485	2980	2980	2980	2980	0
163	20240223	171500	219907485	2980	2980	2980	2980	0
164	20240223	171400	219907485	2980	2980	2980	2980	0
165	20240223	171300	219907485	2980	2980	2980	2980	0
166	20240223	171200	219907485	2980	2980	2980	2980	0
167	20240223	171100	219907485	2980	2980	2980	2980	0
168	20240223	171000	219907485	2980	2980	2980	2980	0
169	20240223	170900	219907485	2980	2980	2980	2980	0
170	20240223	170800	219907485	2980	2980	2980	2980	0
171	20240223	170700	219907485	2980	2980	2980	2980	0
172	20240223	170600	219907485	2980	2980	2980	2980	0
173	20240223	170500	219907485	2980	2980	2980	2980	0
174	20240223	170400	219907485	2980	2980	2980	2980	0
175	20240223	170300	219907485	2980	2980	2980	2980	0
176	20240223	170200	219907485	2980	2980	2980	2980	0
177	20240223	170100	219907485	2980	2980	2980	2980	0
178	20240223	170000	219907485	2980	2980	2980	2980	0
179	20240223	165900	219907485	2980	2980	2980	2980	0
180	20240223	165800	219907485	2980	2980	2980	2980	0
181	20240223	165700	219907485	2980	2980	2980	2980	0
182	20240223	165600	219907485	2980	2980	2980	2980	3813
183	20240223	165500	219907485	2980	2980	2980	2980	0
184	20240223	165400	219907485	2980	2980	2980	2980	0
185	20240223	165300	219907485	2980	2980	2980	2980	0
186	20240223	165200	219907485	2980	2980	2980	2980	0
187	20240223	165100	219907485	2980	2980	2980	2980	0
188	20240223	165000	219907485	2980	2980	2980	2980	0
189	20240223	164900	219907485	2980	2980	2980	2980	0
190	20240223	164800	219907485	2980	2980	2980	2980	0
191	20240223	164700	219907485	2980	2980	2980	2980	0
192	20240223	164600	219907485	2980	2980	2980	2980	0
193	20240223	164500	219907485	2980	2980	2980	2980	0
194	20240223	164400	219907485	2980	2980	2980	2980	0
195	20240223	164300	219907485	2980	2980	2980	2980	0
196	20240223	164200	219907485	2980	2980	2980	2980	0
197	20240223	164100	219907485	2980	2980	2980	2980	0
198	20240223	164000	219907485	2980	2980	2980	2980	0
199	20240223	163900	219907485	2980	2980	2980	2980	0
200	20240223	163800	219907485	2980	2980	2980	2980	0
201	20240223	163700	219907485	2980	2980	2980	2980	0
202	20240223	163600	219907485	2980	2980	2980	2980	0
203	20240223	163500	219907485	2980	2980	2980	2980	0
204	20240223	163400	219907485	2980	2980	2980	2980	0
205	20240223	163300	219907485	2980	2980	2980	2980	0
206	20240223	163200	219907485	2980	2980	2980	2980	0
207	20240223	163100	219907485	2980	2980	2980	2980	0
208	20240223	163000	219907485	2980	2980	2980	2980	0
209	20240223	162900	219907485	2980	2980	2980	2980	0
210	20240223	162800	219907485	2980	2980	2980	2980	0
211	20240223	162700	219907485	2980	2980	2980	2980	0
212	20240223	162600	219907485	2980	2980	2980	2980	3813
213	20240223	162500	219907485	2980	2980	2980	2980	0
214	20240223	162400	219907485	2980	2980	2980	2980	0
215	20240223	162300	219907485	2980	2980	2980	2980	0
216	20240223	162200	219907485	2980	2980	2980	2980	0
217	20240223	162100	219907485	2980	2980	2980	2980	0
218	20240223	162000	219907485	2980	2980	2980	2980	0
219	20240223	161900	219907485	2980	2980	2980	2980	0
220	20240223	161800	219907485	2980	2980	2980	2980	0
221	20240223	161700	219907485	2980	2980	2980	2980	0
222	20240223	161600	219907485	2980	2980	2980	2980	0
223	20240223	161500	219907485	2980	2980	2980	2980	0
224	20240223	161400	219907485	2980	2980	2980	2980	0
225	20240223	161300	219907485	2980	2980	2980	2980	0
226	20240223	161200	219907485	2980	2980	2980	2980	0
227	20240223	161100	219907485	2980	2980	2980	2980	0
228	20240223	161000	219907485	2980	2980	2980	2980	0
229	20240223	160900	219907485	2980	2980	2980	2980	0
230	20240223	160800	219907485	2980	2980	2980	2980	0
231	20240223	160700	219907485	2980	2980	2980	2980	0
232	20240223	160600	219907485	2980	2980	2980	2980	0
233	20240223	160500	219907485	2980	2980	2980	2980	0
234	20240223	160400	219907485	2980	2980	2980	2980	0
235	20240223	160300	219907485	2980	2980	2980	2980	0
236	20240223	160200	219907485	2980	2980	2980	2980	0
237	20240223	160100	219907485	2980	2980	2980	2980	0
238	20240223	160000	219907485	2980	2980	2980	2980	0
239	20240223	155900	219907485	2980	2980	2980	2980	0
240	20240223	155800	219907485	2980	2980	2980	2980	0
241	20240223	155700	219907485	2980	2980	2980	2980	0
242	20240223	155600	219907485	2980	2980	2980	2980	3813
243	20240223	155500	219907485	2980	2980	2980	2980	0
244	20240223	155400	219907485	2980	2980	2980	2980	0
245	20240223	155300	219907485	2980	2980	2980	2980	0
246	20240223	155200	219907485	2980	2980	2980	2980	0
247	20240223	155100	219907485	2980	2980	2980	2980	0
248	20240223	155000	219907485	2980	2980	2980	2980	0
249	20240223	154900	219907485	2980	2980	2980	2980	0
250	20240223	154800	219907485	2980	2980	2980	2980	0
251	20240223	154700	219907485	2980	2980	2980	2980	0
252	20240223	154600	219907485	2980	2980	2980	2980	0
253	20240223	154500	219907485	2980	2980	2980	2980	0
254	20240223	154400	219907485	2980	2980	2980	2980	0
255	20240223	154300	219907485	2980	2980	2980	2980	0
256	20240223	154200	219907485	2980	2980	2980	2980	0
257	20240223	154100	219907485	2980	2980	2980	2980	0
258	20240223	154000	219907485	2980	2980	2980	2980	0
259	20240223	153900	219907485	2980	2980	2980	2980	0
260	20240223	153800	219907485	2980	2980	2980	2980	0
261	20240223	153700	219907485	2980	2980	2980	2980	0
262	20240223	153600	219907485	2980	2980	2980	2980	0
263	20240223	153500	219907485	2980	2980	2980	2980	0
264	20240223	153400	219907485	2980	2980	2980	2980	0
265	20240223	153300	219907485	2980	2980	2980	2980	0
266	20240223	153200	219907485	2980	2980	2980	2980	0
267	20240223	153100	219907485	2980	2980	2980	2980	0
268	20240223	153000	219907485	2980	2980	2980	2980	3813
269	20240223	152900	208544745	2990	2990	2990	2990	0
270	20240223	152800	208544745	2990	2990	2990	2990	0
271	20240223	152700	208544745	2990	2990	2990	2990	0
272	20240223	152600	208544745	2990	2990	2990	2990	0
273	20240223	152500	208544745	2990	2990	2990	2990	0
274	20240223	152400	208544745	2990	2990	2990	2990	0
275	20240223	152300	208544745	2990	2990	2990	2990	0
276	20240223	152200	208544745	2990	2990	2990	2990	0
277	20240223	152100	208544745	2990	2990	2990	2990	0
278	20240223	152000	208544745	2990	2990	2990	2990	0
279	20240223	151900	208544745	2990	2990	2990	2990	0
280	20240223	151800	208544745	2990	2990	2990	2990	0
281	20240223	151700	208544745	2990	2990	2990	2990	0
282	20240223	151600	208544745	2990	2985	2990	2985	4
283	20240223	151500	208532800	2985	2985	2985	2985	450
284	20240223	151400	207189550	2980	2980	2980	2980	55
285	20240223	151300	207025650	2990	2990	2990	2990	0
286	20240223	151200	207025650	2990	2990	2990	2990	0
287	20240223	151100	207025650	2990	2990	2990	2990	1
288	20240223	151000	207022660	2980	2980	2980	2980	0
289	20240223	150900	207022660	2980	2980	2980	2980	0
290	20240223	150800	207022660	2980	2980	2980	2980	14
291	20240223	150700	206980940	2990	2990	2990	2990	0
292	20240223	150600	206980940	2990	2990	2990	2990	0
293	20240223	150500	206980940	2990	2990	2990	2990	1
294	20240223	150400	206977950	2985	2985	2985	2985	0
295	20240223	150300	206977950	2985	2985	2985	2985	0
296	20240223	150200	206977950	2985	2985	2985	2985	100
297	20240223	150100	206679450	2980	2980	2980	2980	0
298	20240223	150000	206679450	2980	2980	2980	2980	168
299	20240223	145900	206178810	2980	2980	2980	2980	0
300	20240223	145800	206178810	2980	2980	2980	2980	4
301	20240223	145700	206166890	2980	2980	2980	2980	0
302	20240223	145600	206166890	2980	2980	2980	2980	0
303	20240223	145500	206166890	2980	2980	2980	2980	10
304	20240223	145400	206137090	2985	2985	2985	2985	1816
305	20240223	145300	200716330	2980	2980	2980	2980	0
306	20240223	145200	200716330	2980	2980	2980	2980	0
307	20240223	145100	200716330	2980	2980	2980	2980	0
308	20240223	145000	200716330	2980	2980	2980	2980	0
309	20240223	144900	200716330	2980	2980	2980	2980	0
310	20240223	144800	200716330	2980	2980	2980	2975	2012
311	20240223	144700	194720600	2980	2980	2980	2980	2
312	20240223	144600	194714640	2980	2980	2980	2980	46
313	20240223	144500	194577560	2975	2975	2975	2975	1
314	20240223	144400	194574585	2980	2980	2980	2980	0
315	20240223	144300	194574585	2980	2980	2980	2975	1162
316	20240223	144200	191116575	2980	2980	2980	2980	0
317	20240223	144100	191116575	2980	2980	2980	2980	10
318	20240223	144000	191086775	2975	2975	2975	2975	0
319	20240223	143900	191086775	2975	2975	2975	2975	312
320	20240223	143800	190158575	2980	2975	2980	2975	244
321	20240223	143700	189432620	2980	2980	2980	2980	0
322	20240223	143600	189432620	2980	2980	2980	2980	0
323	20240223	143500	189432620	2980	2980	2980	2980	0
324	20240223	143400	189432620	2980	2980	2980	2980	0
325	20240223	143300	189432620	2980	2980	2980	2980	7
326	20240223	143200	189411760	2975	2975	2975	2975	0
327	20240223	143100	189411760	2975	2975	2975	2975	0
328	20240223	143000	189411760	2975	2975	2975	2975	0
329	20240223	142900	189411760	2975	2975	2975	2975	0
330	20240223	142800	189411760	2975	2980	2980	2975	5000
331	20240223	142700	174526280	2985	2985	2985	2985	22
332	20240223	142600	174460610	2990	2990	2990	2990	0
333	20240223	142500	174460610	2990	2990	2990	2990	0
334	20240223	142400	174460610	2990	2990	2990	2990	0
335	20240223	142300	174460610	2990	2990	2990	2990	0
336	20240223	142200	174460610	2990	2990	2990	2990	3
337	20240223	142100	174451640	2980	2980	2980	2980	12
338	20240223	142000	174415880	2995	2990	2995	2990	10
339	20240223	141900	174385965	2990	2990	2990	2990	0
340	20240223	141800	174385965	2990	2990	2990	2990	0
341	20240223	141700	174385965	2990	2985	2990	2985	3
342	20240223	141600	174377005	2980	2980	2980	2980	0
343	20240223	141500	174377005	2980	2980	2980	2980	0
344	20240223	141400	174377005	2980	2980	2980	2980	0
345	20240223	141300	174377005	2980	2980	2980	2980	0
346	20240223	141200	174377005	2980	2980	2980	2980	0
347	20240223	141100	174377005	2980	2985	2985	2980	242
348	20240223	141000	173655635	2985	2985	2985	2985	242
349	20240223	140900	172933265	2980	2980	2980	2980	1028
350	20240223	140800	169869825	2985	2985	2985	2985	0
351	20240223	140700	169869825	2985	2985	2985	2985	0
352	20240223	140600	169869825	2985	2985	2985	2985	0
353	20240223	140500	169869825	2985	2985	2985	2985	0
354	20240223	140400	169869825	2985	2985	2985	2985	0
355	20240223	140300	169869825	2985	2985	2985	2985	1825
356	20240223	140200	164422200	2985	2985	2985	2985	675
357	20240223	140100	162407325	2985	2985	2985	2985	0
358	20240223	140000	162407325	2985	2985	2985	2985	0
359	20240223	135900	162407325	2985	2985	2985	2985	0
360	20240223	135800	162407325	2985	2985	2985	2985	0
361	20240223	135700	162407325	2985	2985	2985	2985	0
362	20240223	135600	162407325	2985	2985	2985	2985	0
363	20240223	135500	162407325	2985	2985	2985	2985	0
364	20240223	135400	162407325	2985	2985	2985	2985	0
365	20240223	135300	162407325	2985	2985	2985	2985	0
366	20240223	135200	162407325	2985	2985	2985	2985	0
367	20240223	135100	162407325	2985	2985	2985	2985	0
368	20240223	135000	162407325	2985	2985	2985	2985	107
369	20240223	134900	162087930	2985	2985	2985	2985	0
370	20240223	134800	162087930	2985	2985	2985	2985	120
371	20240223	134700	161729730	2985	2985	2985	2985	481
372	20240223	134600	160293945	2995	2995	2995	2995	1
373	20240223	134500	160290950	2980	2980	2980	2980	0
374	20240223	134400	160290950	2980	2980	2980	2980	0
375	20240223	134300	160290950	2980	2980	2980	2980	0
376	20240223	134200	160290950	2980	2980	2980	2980	0
377	20240223	134100	160290950	2980	2980	2980	2980	1
378	20240223	134000	160287970	2980	2980	2980	2980	0
379	20240223	133900	160287970	2980	2980	2980	2980	0
380	20240223	133800	160287970	2980	2980	2980	2980	443
381	20240223	133700	158967830	2980	2980	2980	2980	208
382	20240223	133600	158347990	2980	2980	2980	2980	205
383	20240223	133500	157737090	2985	2985	2985	2985	0
384	20240223	133400	157737090	2985	2985	2985	2985	0
385	20240223	133300	157737090	2985	2985	2985	2985	1000
386	20240223	133200	154752090	2980	2980	2980	2980	0
387	20240223	133100	154752090	2980	2980	2980	2980	0
388	20240223	133000	154752090	2980	2980	2980	2980	888
389	20240223	132900	152105850	2980	2985	2985	2980	888
390	20240223	132800	149459560	2985	2990	2990	2985	347
391	20240223	132700	148423750	2990	2990	2990	2990	0
392	20240223	132600	148423750	2990	2990	2990	2990	0
393	20240223	132500	148423750	2990	2990	2990	2990	30
394	20240223	132400	148334050	2995	2995	2995	2995	0
395	20240223	132300	148334050	2995	2995	2995	2995	0
396	20240223	132200	148334050	2995	2995	2995	2995	0
397	20240223	132100	148334050	2995	2995	2995	2995	17
398	20240223	132000	148283135	2995	2995	2995	2995	1
399	20240223	131900	148280140	2995	2995	2995	2995	0
400	20240223	131800	148280140	2995	2995	2995	2995	0
401	20240223	131700	148280140	2995	2995	2995	2995	8
402	20240223	131600	148256180	3010	3010	3010	3010	0
403	20240223	131500	148256180	3010	3010	3010	3010	0
404	20240223	131400	148256180	3010	3010	3010	3010	0
405	20240223	131300	148256180	3010	3010	3010	3010	0
406	20240223	131200	148256180	3010	3010	3010	3010	0
407	20240223	131100	148256180	3010	3010	3010	3010	0
408	20240223	131000	148256180	3010	3010	3010	3010	0
409	20240223	130900	148256180	3010	3010	3010	3010	0
410	20240223	130800	148256180	3010	2995	3010	2995	2000
411	20240223	130700	142238865	2990	2990	2990	2990	1
412	20240223	130600	142235875	2990	2990	2990	2990	545
413	20240223	130500	140606325	2990	2990	2990	2990	6
414	20240223	130400	140588385	2990	2990	2990	2990	0
415	20240223	130300	140588385	2990	2990	2990	2990	0
416	20240223	130200	140588385	2990	2990	2990	2990	0
417	20240223	130100	140588385	2990	2990	2990	2990	0
418	20240223	130000	140588385	2990	2990	2990	2990	0
419	20240223	125900	140588385	2990	2990	2990	2990	0
420	20240223	125800	140588385	2990	2990	2990	2990	0
421	20240223	125700	140588385	2990	2990	2990	2990	0
422	20240223	125600	140588385	2990	2990	2990	2990	0
423	20240223	125500	140588385	2990	2990	2990	2990	2
424	20240223	125400	140582405	3000	2985	3000	2985	77
425	20240223	125300	140352425	2995	2995	2995	2995	0
426	20240223	125200	140352425	2995	2995	2995	2995	0
427	20240223	125100	140352425	2995	2995	2995	2995	0
428	20240223	125000	140352425	2995	2995	2995	2995	1
429	20240223	124900	140349430	2980	2980	2980	2980	0
430	20240223	124800	140349430	2980	2980	2980	2980	283
431	20240223	124700	139506090	2980	2980	2980	2980	0
432	20240223	124600	139506090	2980	2980	2980	2980	0
433	20240223	124500	139506090	2980	2980	2980	2980	0
434	20240223	124400	139506090	2980	2980	2980	2980	0
435	20240223	124300	139506090	2980	2980	2980	2980	339
436	20240223	124200	138495870	2985	2985	2985	2985	2
437	20240223	124100	138489900	2980	2980	2980	2980	13
438	20240223	124000	138451160	2980	2980	2980	2980	12
439	20240223	123900	138415400	2980	2980	2980	2980	339
440	20240223	123800	137405180	2990	2990	2990	2990	0
441	20240223	123700	137405180	2990	2990	2990	2990	0
442	20240223	123600	137405180	2990	2990	2990	2990	0
443	20240223	123500	137405180	2990	2990	2990	2990	0
444	20240223	123400	137405180	2990	2990	2990	2990	0
445	20240223	123300	137405180	2990	2990	2990	2990	10
446	20240223	123200	137375280	2980	2980	2980	2980	1
447	20240223	123100	137372300	2980	2980	2980	2980	4464
448	20240223	123000	124069580	2990	2990	2990	2990	0
449	20240223	122900	124069580	2990	2990	2990	2990	0
450	20240223	122800	124069580	2990	2990	2990	2990	0
451	20240223	122700	124069580	2990	2990	2990	2990	0
452	20240223	122600	124069580	2990	2990	2990	2990	0
453	20240223	122500	124069580	2990	2990	2990	2990	0
454	20240223	122400	124069580	2990	2990	2990	2990	0
455	20240223	122300	124069580	2990	2990	2990	2990	0
456	20240223	122200	124069580	2990	2990	2990	2990	0
457	20240223	122100	124069580	2990	2990	2990	2990	10
458	20240223	122000	124039680	2985	2985	2985	2985	0
459	20240223	121900	124039680	2985	2985	2985	2985	0
460	20240223	121800	124039680	2985	2985	2985	2985	300
461	20240223	121700	123144180	2985	2985	2985	2985	0
462	20240223	121600	123144180	2985	2985	2985	2985	1020
463	20240223	121500	120099480	2990	2990	2990	2990	0
464	20240223	121400	120099480	2990	2990	2990	2990	0
465	20240223	121300	120099480	2990	2990	2990	2990	0
466	20240223	121200	120099480	2990	2990	2990	2990	0
467	20240223	121100	120099480	2990	2990	2990	2990	10
468	20240223	121000	120069580	2990	2990	2990	2990	10
469	20240223	120900	120039680	2980	2980	2980	2980	0
470	20240223	120800	120039680	2980	2985	2985	2980	165
471	20240223	120700	119547940	2990	2990	2990	2990	0
472	20240223	120600	119547940	2990	2990	2990	2990	0
473	20240223	120500	119547940	2990	2990	2990	2990	0
474	20240223	120400	119547940	2990	2990	2990	2990	0
475	20240223	120300	119547940	2990	2990	2990	2990	0
476	20240223	120200	119547940	2990	2990	2990	2990	0
477	20240223	120100	119547940	2990	2990	2990	2990	0
478	20240223	120000	119547940	2990	2990	2990	2990	1
479	20240223	115900	119544950	2985	2985	2985	2985	0
480	20240223	115800	119544950	2985	2985	2985	2985	0
481	20240223	115700	119544950	2985	2985	2985	2985	0
482	20240223	115600	119544950	2985	2985	2985	2985	0
483	20240223	115500	119544950	2985	2985	2985	2985	0
484	20240223	115400	119544950	2985	2985	2985	2985	0
485	20240223	115300	119544950	2985	2985	2985	2985	0
486	20240223	115200	119544950	2985	2985	2985	2985	1000
487	20240223	115100	116559950	2980	2980	2980	2980	0
488	20240223	115000	116559950	2980	2980	2980	2980	0
489	20240223	114900	116559950	2980	2980	2980	2980	2
490	20240223	114800	116553990	2990	2990	2990	2990	0
491	20240223	114700	116553990	2990	2990	2990	2990	0
492	20240223	114600	116553990	2990	2990	2990	2990	0
493	20240223	114500	116553990	2990	2990	2990	2990	518
494	20240223	114400	115005170	2980	2980	2980	2980	300
495	20240223	114300	114111170	2975	2975	2975	2975	0
496	20240223	114200	114111170	2975	2975	2975	2975	200
497	20240223	114100	113516170	2975	2980	2980	2975	658
498	20240223	114000	111555425	2980	2975	2980	2975	3251
499	20240223	113900	101875645	2980	2980	2980	2980	500
500	20240223	113800	100385645	2980	2980	2980	2980	0
501	20240223	113700	100385645	2980	2980	2980	2980	0
502	20240223	113600	100385645	2980	2980	2980	2980	0
503	20240223	113500	100385645	2980	2980	2980	2980	480
504	20240223	113400	98955245	2980	2980	2980	2980	0
505	20240223	113300	98955245	2980	2985	2985	2980	7000
506	20240223	113200	78087245	2990	2990	2990	2990	114
507	20240223	113100	77746385	2985	2985	2985	2985	0
508	20240223	113000	77746385	2985	2985	2985	2985	0
509	20240223	112900	77746385	2985	2985	2985	2985	0
510	20240223	112800	77746385	2985	2985	2985	2985	0
511	20240223	112700	77746385	2985	2985	2985	2985	0
512	20240223	112600	77746385	2985	2985	2985	2985	0
513	20240223	112500	77746385	2985	2985	2985	2985	0
514	20240223	112400	77746385	2985	2985	2985	2985	0
515	20240223	112300	77746385	2985	2985	2985	2985	0
516	20240223	112200	77746385	2985	2985	2985	2985	0
517	20240223	112100	77746385	2985	2985	2985	2985	150
518	20240223	112000	77298635	2985	2985	2985	2985	0
519	20240223	111900	77298635	2985	2995	2995	2985	8174
520	20240223	111800	52875140	3000	3000	3000	3000	3
521	20240223	111700	52866140	2995	2995	2995	2995	0
522	20240223	111600	52866140	2995	2995	2995	2995	0
523	20240223	111500	52866140	2995	2995	2995	2995	0
524	20240223	111400	52866140	2995	2995	2995	2995	0
525	20240223	111300	52866140	2995	2995	2995	2995	0
526	20240223	111200	52866140	2995	2995	2995	2995	0
527	20240223	111100	52866140	2995	2995	2995	2995	0
528	20240223	111000	52866140	2995	2995	2995	2995	0
529	20240223	110900	52866140	2995	2995	2995	2995	1262
530	20240223	110800	49086450	2995	2995	2995	2995	0
531	20240223	110700	49086450	2995	2995	2995	2995	0
532	20240223	110600	49086450	2995	2995	2995	2995	0
533	20240223	110500	49086450	2995	2995	2995	2995	0
534	20240223	110400	49086450	2995	2995	2995	2995	0
535	20240223	110300	49086450	2995	2995	2995	2995	424
536	20240223	110200	47816570	2995	2995	2995	2995	0
537	20240223	110100	47816570	2995	2995	2995	2995	0
538	20240223	110000	47816570	2995	2995	2995	2995	0
539	20240223	105900	47816570	2995	2995	2995	2995	345
540	20240223	105800	46783295	2995	3000	3000	2995	2761
541	20240223	105700	38504195	3005	3005	3005	3005	51
542	20240223	105600	38350940	3005	3005	3005	3005	941
543	20240223	105500	35523235	3005	3005	3005	3005	0
544	20240223	105400	35523235	3005	3005	3005	3005	0
545	20240223	105300	35523235	3005	3005	3005	3005	0
546	20240223	105200	35523235	3005	3005	3005	3005	206
547	20240223	105100	34904205	3005	3005	3005	3005	3
548	20240223	105000	34895190	3005	3005	3005	3005	0
549	20240223	104900	34895190	3005	3005	3005	3005	0
550	20240223	104800	34895190	3005	3005	3005	3005	0
551	20240223	104700	34895190	3005	3005	3005	3005	0
552	20240223	104600	34895190	3005	3005	3005	3005	0
553	20240223	104500	34895190	3005	3005	3005	3005	0
554	20240223	104400	34895190	3005	3005	3005	3005	0
555	20240223	104300	34895190	3005	3005	3005	3005	0
556	20240223	104200	34895190	3005	3005	3005	3005	0
557	20240223	104100	34895190	3005	3005	3005	3005	0
558	20240223	104000	34895190	3005	3005	3005	3005	4
559	20240223	103900	34883170	3000	3000	3000	3000	0
560	20240223	103800	34883170	3000	3000	3000	3000	0
561	20240223	103700	34883170	3000	3000	3000	3000	0
562	20240223	103600	34883170	3000	3000	3000	3000	0
563	20240223	103500	34883170	3000	3000	3000	3000	0
564	20240223	103400	34883170	3000	3000	3000	3000	141
565	20240223	103300	34460170	3005	3005	3005	3005	0
566	20240223	103200	34460170	3005	3005	3005	3005	0
567	20240223	103100	34460170	3005	3005	3005	3005	0
568	20240223	103000	34460170	3005	3005	3005	3005	0
569	20240223	102900	34460170	3005	3005	3005	3005	105
570	20240223	102800	34144645	3000	3000	3000	3000	90
571	20240223	102700	33874645	3000	3000	3000	3000	0
572	20240223	102600	33874645	3000	3000	3000	3000	0
573	20240223	102500	33874645	3000	3000	3000	3000	1000
574	20240223	102400	30874645	3005	3005	3005	3005	4
575	20240223	102300	30862625	3005	3005	3005	3005	0
576	20240223	102200	30862625	3005	3005	3005	3005	0
577	20240223	102100	30862625	3005	3005	3005	3005	0
578	20240223	102000	30862625	3005	3005	3005	3005	1
579	20240223	101900	30859620	3000	3000	3000	3000	0
580	20240223	101800	30859620	3000	3000	3000	3000	0
581	20240223	101700	30859620	3000	3000	3000	3000	0
582	20240223	101600	30859620	3000	3000	3000	3000	0
583	20240223	101500	30859620	3000	3000	3000	3000	0
584	20240223	101400	30859620	3000	3000	3000	3000	0
585	20240223	101300	30859620	3000	3000	3000	3000	0
586	20240223	101200	30859620	3000	3000	3000	3000	345
587	20240223	101100	29824620	3005	3005	3005	3005	0
588	20240223	101000	29824620	3005	3005	3005	3005	0
589	20240223	100900	29824620	3005	3005	3005	3005	0
590	20240223	100800	29824620	3005	3005	3005	3005	0
591	20240223	100700	29824620	3005	3005	3005	3005	0
592	20240223	100600	29824620	3005	3005	3005	3005	0
593	20240223	100500	29824620	3005	3005	3005	3005	0
594	20240223	100400	29824620	3005	3005	3005	3005	170
595	20240223	100300	29313770	3010	3010	3010	3010	2
596	20240223	100200	29307750	3025	3025	3025	3025	0
597	20240223	100100	29307750	3025	3025	3025	3025	0
598	20240223	100000	29307750	3025	3025	3025	3025	0
599	20240223	095900	29307750	3025	3025	3025	3025	0
600	20240223	095800	29307750	3025	3025	3025	3025	0
601	20240223	095700	29307750	3025	3010	3025	3010	4
602	20240223	095600	29295665	3025	3015	3025	3015	100
603	20240223	095500	28993905	3000	3000	3000	3000	0
604	20240223	095400	28993905	3000	3000	3000	3000	0
605	20240223	095300	28993905	3000	3010	3010	3000	668
606	20240223	095200	26989720	3015	3015	3015	3015	0
607	20240223	095100	26989720	3015	3015	3015	3015	0
608	20240223	095000	26989720	3015	3015	3015	3015	1
609	20240223	094900	26986705	3010	3010	3010	3010	1
610	20240223	094800	26983695	3025	3025	3025	3025	0
611	20240223	094700	26983695	3025	3025	3025	3025	0
612	20240223	094600	26983695	3025	3010	3025	3010	3
613	20240223	094500	26974635	3010	3010	3010	3010	1
614	20240223	094400	26971625	3005	3005	3005	3005	47
615	20240223	094300	26830390	3005	3005	3005	3005	0
616	20240223	094200	26830390	3005	3005	3005	3005	0
617	20240223	094100	26830390	3005	3005	3005	3005	0
618	20240223	094000	26830390	3005	3005	3005	3005	0
619	20240223	093900	26830390	3005	3005	3005	3005	0
620	20240223	093800	26830390	3005	3005	3005	3005	0
621	20240223	093700	26830390	3005	3005	3005	3005	0
622	20240223	093600	26830390	3005	3005	3005	3005	0
623	20240223	093500	26830390	3005	3005	3005	3005	0
624	20240223	093400	26830390	3005	3005	3005	3005	0
625	20240223	093300	26830390	3005	3005	3005	3005	0
626	20240223	093200	26830390	3005	3005	3005	3005	0
627	20240223	093100	26830390	3005	3005	3005	3005	0
628	20240223	093000	26830390	3005	3005	3005	3005	0
629	20240223	092900	26830390	3005	3005	3005	3005	0
630	20240223	092800	26830390	3005	3005	3005	3005	0
631	20240223	092700	26830390	3005	3005	3005	3005	0
632	20240223	092600	26830390	3005	3005	3005	3005	0
633	20240223	092500	26830390	3005	3005	3005	3005	0
634	20240223	092400	26830390	3005	3005	3005	3005	112
635	20240223	092300	26493830	3000	3000	3000	3000	0
636	20240223	092200	26493830	3000	3005	3005	3000	201
637	20240223	092100	25889845	3015	3010	3015	3010	3
638	20240223	092000	25880810	3020	3010	3020	3010	1011
639	20240223	091900	22837590	3010	3010	3010	3010	50
640	20240223	091800	22687090	3010	3010	3010	3010	0
641	20240223	091700	22687090	3010	3010	3010	3010	0
642	20240223	091600	22687090	3010	3010	3010	3010	0
643	20240223	091500	22687090	3010	3010	3010	3010	0
644	20240223	091400	22687090	3010	3010	3010	3010	0
645	20240223	091300	22687090	3010	3010	3010	3010	0
646	20240223	091200	22687090	3010	3010	3010	3010	0
647	20240223	091100	22687090	3010	3010	3010	3010	0
648	20240223	091000	22687090	3010	3010	3010	3010	0
649	20240223	090900	22687090	3010	3010	3010	3010	0
650	20240223	090800	22687090	3010	3010	3010	3010	162
651	20240223	090700	22199470	3000	3000	3000	3000	0
652	20240223	090600	22199470	3000	3005	3005	3000	4630
653	20240223	090500	8308645	3030	3030	3030	3030	5
654	20240223	090400	8293495	3015	3015	3015	3015	1492
655	20240223	090300	3795115	3030	3030	3030	3030	0
656	20240223	090200	3795115	3030	3030	3030	3030	0
657	20240223	090100	3795115	3030	3030	3030	3030	0
658	20240223	090000	3795115	3030	3015	3030	3015	495