KissMeData/228850/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204200	41435950	9230	9230	9230	9230	291
3	20240223	204100	41435950	9230	9230	9230	9230	0
4	20240223	204000	41435950	9230	9230	9230	9230	0
5	20240223	203900	41435950	9230	9230	9230	9230	0
6	20240223	203800	41435950	9230	9230	9230	9230	0
7	20240223	203700	41435950	9230	9230	9230	9230	0
8	20240223	203600	41435950	9230	9230	9230	9230	0
9	20240223	203500	41435950	9230	9230	9230	9230	0
10	20240223	203400	41435950	9230	9230	9230	9230	0
11	20240223	203300	41435950	9230	9230	9230	9230	0
12	20240223	203200	41435950	9230	9230	9230	9230	0
13	20240223	203100	41435950	9230	9230	9230	9230	0
14	20240223	203000	41435950	9230	9230	9230	9230	0
15	20240223	202900	41435950	9230	9230	9230	9230	0
16	20240223	202800	41435950	9230	9230	9230	9230	0
17	20240223	202700	41435950	9230	9230	9230	9230	0
18	20240223	202600	41435950	9230	9230	9230	9230	0
19	20240223	202500	41435950	9230	9230	9230	9230	0
20	20240223	202400	41435950	9230	9230	9230	9230	0
21	20240223	202300	41435950	9230	9230	9230	9230	0
22	20240223	202200	41435950	9230	9230	9230	9230	0
23	20240223	202100	41435950	9230	9230	9230	9230	0
24	20240223	202000	41435950	9230	9230	9230	9230	0
25	20240223	201900	41435950	9230	9230	9230	9230	0
26	20240223	201800	41435950	9230	9230	9230	9230	0
27	20240223	201700	41435950	9230	9230	9230	9230	0
28	20240223	201600	41435950	9230	9230	9230	9230	0
29	20240223	201500	41435950	9230	9230	9230	9230	0
30	20240223	201400	41435950	9230	9230	9230	9230	0
31	20240223	201300	41435950	9230	9230	9230	9230	0
32	20240223	201200	41435950	9230	9230	9230	9230	291
33	20240223	201100	41435950	9230	9230	9230	9230	0
34	20240223	201000	41435950	9230	9230	9230	9230	0
35	20240223	200900	41435950	9230	9230	9230	9230	0
36	20240223	200800	41435950	9230	9230	9230	9230	0
37	20240223	200700	41435950	9230	9230	9230	9230	0
38	20240223	200600	41435950	9230	9230	9230	9230	0
39	20240223	200500	41435950	9230	9230	9230	9230	0
40	20240223	200400	41435950	9230	9230	9230	9230	0
41	20240223	200300	41435950	9230	9230	9230	9230	0
42	20240223	200200	41435950	9230	9230	9230	9230	0
43	20240223	200100	41435950	9230	9230	9230	9230	0
44	20240223	200000	41435950	9230	9230	9230	9230	0
45	20240223	195900	41435950	9230	9230	9230	9230	0
46	20240223	195800	41435950	9230	9230	9230	9230	0
47	20240223	195700	41435950	9230	9230	9230	9230	0
48	20240223	195600	41435950	9230	9230	9230	9230	0
49	20240223	195500	41435950	9230	9230	9230	9230	0
50	20240223	195400	41435950	9230	9230	9230	9230	0
51	20240223	195300	41435950	9230	9230	9230	9230	0
52	20240223	195200	41435950	9230	9230	9230	9230	0
53	20240223	195100	41435950	9230	9230	9230	9230	0
54	20240223	195000	41435950	9230	9230	9230	9230	0
55	20240223	194900	41435950	9230	9230	9230	9230	0
56	20240223	194800	41435950	9230	9230	9230	9230	0
57	20240223	194700	41435950	9230	9230	9230	9230	0
58	20240223	194600	41435950	9230	9230	9230	9230	0
59	20240223	194500	41435950	9230	9230	9230	9230	0
60	20240223	194400	41435950	9230	9230	9230	9230	0
61	20240223	194300	41435950	9230	9230	9230	9230	0
62	20240223	194200	41435950	9230	9230	9230	9230	291
63	20240223	194100	41435950	9230	9230	9230	9230	0
64	20240223	194000	41435950	9230	9230	9230	9230	0
65	20240223	193900	41435950	9230	9230	9230	9230	0
66	20240223	193800	41435950	9230	9230	9230	9230	0
67	20240223	193700	41435950	9230	9230	9230	9230	0
68	20240223	193600	41435950	9230	9230	9230	9230	0
69	20240223	193500	41435950	9230	9230	9230	9230	0
70	20240223	193400	41435950	9230	9230	9230	9230	0
71	20240223	193300	41435950	9230	9230	9230	9230	0
72	20240223	193200	41435950	9230	9230	9230	9230	0
73	20240223	193100	41435950	9230	9230	9230	9230	0
74	20240223	193000	41435950	9230	9230	9230	9230	0
75	20240223	192900	41435950	9230	9230	9230	9230	0
76	20240223	192800	41435950	9230	9230	9230	9230	0
77	20240223	192700	41435950	9230	9230	9230	9230	0
78	20240223	192600	41435950	9230	9230	9230	9230	0
79	20240223	192500	41435950	9230	9230	9230	9230	0
80	20240223	192400	41435950	9230	9230	9230	9230	0
81	20240223	192300	41435950	9230	9230	9230	9230	0
82	20240223	192200	41435950	9230	9230	9230	9230	0
83	20240223	192100	41435950	9230	9230	9230	9230	0
84	20240223	192000	41435950	9230	9230	9230	9230	0
85	20240223	191900	41435950	9230	9230	9230	9230	0
86	20240223	191800	41435950	9230	9230	9230	9230	0
87	20240223	191700	41435950	9230	9230	9230	9230	0
88	20240223	191600	41435950	9230	9230	9230	9230	0
89	20240223	191500	41435950	9230	9230	9230	9230	0
90	20240223	191400	41435950	9230	9230	9230	9230	0
91	20240223	191300	41435950	9230	9230	9230	9230	0
92	20240223	191200	41435950	9230	9230	9230	9230	291
93	20240223	191100	41435950	9230	9230	9230	9230	0
94	20240223	191000	41435950	9230	9230	9230	9230	0
95	20240223	190900	41435950	9230	9230	9230	9230	0
96	20240223	190800	41435950	9230	9230	9230	9230	0
97	20240223	190700	41435950	9230	9230	9230	9230	0
98	20240223	190600	41435950	9230	9230	9230	9230	0
99	20240223	190500	41435950	9230	9230	9230	9230	0
100	20240223	190400	41435950	9230	9230	9230	9230	0
101	20240223	190300	41435950	9230	9230	9230	9230	0
102	20240223	190200	41435950	9230	9230	9230	9230	0
103	20240223	190100	41435950	9230	9230	9230	9230	0
104	20240223	190000	41435950	9230	9230	9230	9230	0
105	20240223	185900	41435950	9230	9230	9230	9230	0
106	20240223	185800	41435950	9230	9230	9230	9230	0
107	20240223	185700	41435950	9230	9230	9230	9230	0
108	20240223	185600	41435950	9230	9230	9230	9230	0
109	20240223	185500	41435950	9230	9230	9230	9230	0
110	20240223	185400	41435950	9230	9230	9230	9230	0
111	20240223	185300	41435950	9230	9230	9230	9230	0
112	20240223	185200	41435950	9230	9230	9230	9230	0
113	20240223	185100	41435950	9230	9230	9230	9230	0
114	20240223	185000	41435950	9230	9230	9230	9230	0
115	20240223	184900	41435950	9230	9230	9230	9230	0
116	20240223	184800	41435950	9230	9230	9230	9230	0
117	20240223	184700	41435950	9230	9230	9230	9230	0
118	20240223	184600	41435950	9230	9230	9230	9230	0
119	20240223	184500	41435950	9230	9230	9230	9230	0
120	20240223	184400	41435950	9230	9230	9230	9230	0
121	20240223	184300	41435950	9230	9230	9230	9230	0
122	20240223	184200	41435950	9230	9230	9230	9230	291
123	20240223	184100	41435950	9230	9230	9230	9230	0
124	20240223	184000	41435950	9230	9230	9230	9230	0
125	20240223	183900	41435950	9230	9230	9230	9230	0
126	20240223	183800	41435950	9230	9230	9230	9230	0
127	20240223	183700	41435950	9230	9230	9230	9230	0
128	20240223	183600	41435950	9230	9230	9230	9230	0
129	20240223	183500	41435950	9230	9230	9230	9230	0
130	20240223	183400	41435950	9230	9230	9230	9230	0
131	20240223	183300	41435950	9230	9230	9230	9230	0
132	20240223	183200	41435950	9230	9230	9230	9230	0
133	20240223	183100	41435950	9230	9230	9230	9230	0
134	20240223	183000	41435950	9230	9230	9230	9230	0
135	20240223	182900	41435950	9230	9230	9230	9230	0
136	20240223	182800	41435950	9230	9230	9230	9230	0
137	20240223	182700	41435950	9230	9230	9230	9230	0
138	20240223	182600	41435950	9230	9230	9230	9230	0
139	20240223	182500	41435950	9230	9230	9230	9230	0
140	20240223	182400	41435950	9230	9230	9230	9230	0
141	20240223	182300	41435950	9230	9230	9230	9230	0
142	20240223	182200	41435950	9230	9230	9230	9230	0
143	20240223	182100	41435950	9230	9230	9230	9230	0
144	20240223	182000	41435950	9230	9230	9230	9230	0
145	20240223	181900	41435950	9230	9230	9230	9230	0
146	20240223	181800	41435950	9230	9230	9230	9230	0
147	20240223	181700	41435950	9230	9230	9230	9230	0
148	20240223	181600	41435950	9230	9230	9230	9230	0
149	20240223	181500	41435950	9230	9230	9230	9230	0
150	20240223	181400	41435950	9230	9230	9230	9230	0
151	20240223	181300	41435950	9230	9230	9230	9230	0
152	20240223	181200	41435950	9230	9230	9230	9230	291
153	20240223	181100	41435950	9230	9230	9230	9230	0
154	20240223	181000	41435950	9230	9230	9230	9230	0
155	20240223	180900	41435950	9230	9230	9230	9230	0
156	20240223	180800	41435950	9230	9230	9230	9230	0
157	20240223	180700	41435950	9230	9230	9230	9230	0
158	20240223	180600	41435950	9230	9230	9230	9230	0
159	20240223	180500	41435950	9230	9230	9230	9230	0
160	20240223	180400	41435950	9230	9230	9230	9230	0
161	20240223	180300	41435950	9230	9230	9230	9230	0
162	20240223	180200	41435950	9230	9230	9230	9230	0
163	20240223	180100	41435950	9230	9230	9230	9230	0
164	20240223	180000	41435950	9230	9230	9230	9230	0
165	20240223	175900	41435950	9230	9230	9230	9230	0
166	20240223	175800	41435950	9230	9230	9230	9230	0
167	20240223	175700	41435950	9230	9230	9230	9230	0
168	20240223	175600	41435950	9230	9230	9230	9230	0
169	20240223	175500	41435950	9230	9230	9230	9230	0
170	20240223	175400	41435950	9230	9230	9230	9230	0
171	20240223	175300	41435950	9230	9230	9230	9230	0
172	20240223	175200	41435950	9230	9230	9230	9230	0
173	20240223	175100	41435950	9230	9230	9230	9230	0
174	20240223	175000	41435950	9230	9230	9230	9230	0
175	20240223	174900	41435950	9230	9230	9230	9230	0
176	20240223	174800	41435950	9230	9230	9230	9230	0
177	20240223	174700	41435950	9230	9230	9230	9230	0
178	20240223	174600	41435950	9230	9230	9230	9230	0
179	20240223	174500	41435950	9230	9230	9230	9230	0
180	20240223	174400	41435950	9230	9230	9230	9230	0
181	20240223	174300	41435950	9230	9230	9230	9230	0
182	20240223	174200	41435950	9230	9230	9230	9230	291
183	20240223	174100	41435950	9230	9230	9230	9230	0
184	20240223	174000	41435950	9230	9230	9230	9230	0
185	20240223	173900	41435950	9230	9230	9230	9230	0
186	20240223	173800	41435950	9230	9230	9230	9230	0
187	20240223	173700	41435950	9230	9230	9230	9230	0
188	20240223	173600	41435950	9230	9230	9230	9230	0
189	20240223	173500	41435950	9230	9230	9230	9230	0
190	20240223	173400	41435950	9230	9230	9230	9230	0
191	20240223	173300	41435950	9230	9230	9230	9230	0
192	20240223	173200	41435950	9230	9230	9230	9230	0
193	20240223	173100	41435950	9230	9230	9230	9230	0
194	20240223	173000	41435950	9230	9230	9230	9230	0
195	20240223	172900	41435950	9230	9230	9230	9230	0
196	20240223	172800	41435950	9230	9230	9230	9230	0
197	20240223	172700	41435950	9230	9230	9230	9230	0
198	20240223	172600	41435950	9230	9230	9230	9230	0
199	20240223	172500	41435950	9230	9230	9230	9230	0
200	20240223	172400	41435950	9230	9230	9230	9230	0
201	20240223	172300	41435950	9230	9230	9230	9230	0
202	20240223	172200	41435950	9230	9230	9230	9230	0
203	20240223	172100	41435950	9230	9230	9230	9230	0
204	20240223	172000	41435950	9230	9230	9230	9230	0
205	20240223	171900	41435950	9230	9230	9230	9230	0
206	20240223	171800	41435950	9230	9230	9230	9230	0
207	20240223	171700	41435950	9230	9230	9230	9230	0
208	20240223	171600	41435950	9230	9230	9230	9230	0
209	20240223	171500	41435950	9230	9230	9230	9230	0
210	20240223	171400	41435950	9230	9230	9230	9230	0
211	20240223	171300	41435950	9230	9230	9230	9230	0
212	20240223	171200	41435950	9230	9230	9230	9230	291
213	20240223	171100	41435950	9230	9230	9230	9230	0
214	20240223	171000	41435950	9230	9230	9230	9230	0
215	20240223	170900	41435950	9230	9230	9230	9230	0
216	20240223	170800	41435950	9230	9230	9230	9230	0
217	20240223	170700	41435950	9230	9230	9230	9230	0
218	20240223	170600	41435950	9230	9230	9230	9230	0
219	20240223	170500	41435950	9230	9230	9230	9230	0
220	20240223	170400	41435950	9230	9230	9230	9230	0
221	20240223	170300	41435950	9230	9230	9230	9230	0
222	20240223	170200	41435950	9230	9230	9230	9230	0
223	20240223	170100	41435950	9230	9230	9230	9230	0
224	20240223	170000	41435950	9230	9230	9230	9230	0
225	20240223	165900	41435950	9230	9230	9230	9230	0
226	20240223	165800	41435950	9230	9230	9230	9230	0
227	20240223	165700	41435950	9230	9230	9230	9230	0
228	20240223	165600	41435950	9230	9230	9230	9230	0
229	20240223	165500	41435950	9230	9230	9230	9230	0
230	20240223	165400	41435950	9230	9230	9230	9230	0
231	20240223	165300	41435950	9230	9230	9230	9230	0
232	20240223	165200	41435950	9230	9230	9230	9230	0
233	20240223	165100	41435950	9230	9230	9230	9230	0
234	20240223	165000	41435950	9230	9230	9230	9230	0
235	20240223	164900	41435950	9230	9230	9230	9230	0
236	20240223	164800	41435950	9230	9230	9230	9230	0
237	20240223	164700	41435950	9230	9230	9230	9230	0
238	20240223	164600	41435950	9230	9230	9230	9230	0
239	20240223	164500	41435950	9230	9230	9230	9230	0
240	20240223	164400	41435950	9230	9230	9230	9230	0
241	20240223	164300	41435950	9230	9230	9230	9230	0
242	20240223	164200	41435950	9230	9230	9230	9230	291
243	20240223	164100	41435950	9230	9230	9230	9230	0
244	20240223	164000	41435950	9230	9230	9230	9230	0
245	20240223	163900	41435950	9230	9230	9230	9230	0
246	20240223	163800	41435950	9230	9230	9230	9230	0
247	20240223	163700	41435950	9230	9230	9230	9230	0
248	20240223	163600	41435950	9230	9230	9230	9230	0
249	20240223	163500	41435950	9230	9230	9230	9230	0
250	20240223	163400	41435950	9230	9230	9230	9230	0
251	20240223	163300	41435950	9230	9230	9230	9230	0
252	20240223	163200	41435950	9230	9230	9230	9230	0
253	20240223	163100	41435950	9230	9230	9230	9230	0
254	20240223	163000	41435950	9230	9230	9230	9230	0
255	20240223	162900	41435950	9230	9230	9230	9230	0
256	20240223	162800	41435950	9230	9230	9230	9230	0
257	20240223	162700	41435950	9230	9230	9230	9230	0
258	20240223	162600	41435950	9230	9230	9230	9230	0
259	20240223	162500	41435950	9230	9230	9230	9230	0
260	20240223	162400	41435950	9230	9230	9230	9230	0
261	20240223	162300	41435950	9230	9230	9230	9230	0
262	20240223	162200	41435950	9230	9230	9230	9230	0
263	20240223	162100	41435950	9230	9230	9230	9230	0
264	20240223	162000	41435950	9230	9230	9230	9230	0
265	20240223	161900	41435950	9230	9230	9230	9230	0
266	20240223	161800	41435950	9230	9230	9230	9230	0
267	20240223	161700	41435950	9230	9230	9230	9230	0
268	20240223	161600	41435950	9230	9230	9230	9230	0
269	20240223	161500	41435950	9230	9230	9230	9230	0
270	20240223	161400	41435950	9230	9230	9230	9230	0
271	20240223	161300	41435950	9230	9230	9230	9230	0
272	20240223	161200	41435950	9230	9230	9230	9230	291
273	20240223	161100	41435950	9230	9230	9230	9230	0
274	20240223	161000	41435950	9230	9230	9230	9230	0
275	20240223	160900	41435950	9230	9230	9230	9230	0
276	20240223	160800	41435950	9230	9230	9230	9230	0
277	20240223	160700	41435950	9230	9230	9230	9230	0
278	20240223	160600	41435950	9230	9230	9230	9230	0
279	20240223	160500	41435950	9230	9230	9230	9230	0
280	20240223	160400	41435950	9230	9230	9230	9230	0
281	20240223	160300	41435950	9230	9230	9230	9230	0
282	20240223	160200	41435950	9230	9230	9230	9230	0
283	20240223	160100	41435950	9230	9230	9230	9230	0
284	20240223	160000	41435950	9230	9230	9230	9230	0
285	20240223	155900	41435950	9230	9230	9230	9230	0
286	20240223	155800	41435950	9230	9230	9230	9230	0
287	20240223	155700	41435950	9230	9230	9230	9230	0
288	20240223	155600	41435950	9230	9230	9230	9230	0
289	20240223	155500	41435950	9230	9230	9230	9230	0
290	20240223	155400	41435950	9230	9230	9230	9230	0
291	20240223	155300	41435950	9230	9230	9230	9230	0
292	20240223	155200	41435950	9230	9230	9230	9230	0
293	20240223	155100	41435950	9230	9230	9230	9230	0
294	20240223	155000	41435950	9230	9230	9230	9230	0
295	20240223	154900	41435950	9230	9230	9230	9230	0
296	20240223	154800	41435950	9230	9230	9230	9230	0
297	20240223	154700	41435950	9230	9230	9230	9230	0
298	20240223	154600	41435950	9230	9230	9230	9230	0
299	20240223	154500	41435950	9230	9230	9230	9230	0
300	20240223	154400	41435950	9230	9230	9230	9230	0
301	20240223	154300	41435950	9230	9230	9230	9230	0
302	20240223	154200	41435950	9230	9230	9230	9230	291
303	20240223	154100	41435950	9230	9230	9230	9230	0
304	20240223	154000	41435950	9230	9230	9230	9230	0
305	20240223	153900	41435950	9230	9230	9230	9230	0
306	20240223	153800	41435950	9230	9230	9230	9230	0
307	20240223	153700	41435950	9230	9230	9230	9230	0
308	20240223	153600	41435950	9230	9230	9230	9230	0
309	20240223	153500	41435950	9230	9230	9230	9230	0
310	20240223	153400	41435950	9230	9230	9230	9230	0
311	20240223	153300	41435950	9230	9230	9230	9230	0
312	20240223	153200	41435950	9230	9230	9230	9230	0
313	20240223	153100	41435950	9230	9230	9230	9230	0
314	20240223	153000	41435950	9230	9230	9230	9230	291
315	20240223	152900	38750020	9230	9230	9230	9230	0
316	20240223	152800	38750020	9230	9230	9230	9230	0
317	20240223	152700	38750020	9230	9230	9230	9230	0
318	20240223	152600	38750020	9230	9230	9230	9230	0
319	20240223	152500	38750020	9230	9230	9230	9230	0
320	20240223	152400	38750020	9230	9230	9230	9230	0
321	20240223	152300	38750020	9230	9230	9230	9230	0
322	20240223	152200	38750020	9230	9230	9230	9230	0
323	20240223	152100	38750020	9230	9230	9230	9230	0
324	20240223	152000	38750020	9230	9230	9230	9230	0
325	20240223	151900	38750020	9230	9230	9230	9230	11
326	20240223	151800	38648490	9240	9240	9240	9240	10
327	20240223	151700	38556090	9280	9280	9280	9280	0
328	20240223	151600	38556090	9280	9280	9280	9280	0
329	20240223	151500	38556090	9280	9280	9280	9280	2
330	20240223	151400	38537530	9240	9240	9240	9240	55
331	20240223	151300	38029330	9250	9250	9250	9250	0
332	20240223	151200	38029330	9250	9250	9250	9250	0
333	20240223	151100	38029330	9250	9250	9250	9250	0
334	20240223	151000	38029330	9250	9250	9250	9250	20
335	20240223	150900	37844330	9250	9250	9250	9250	20
336	20240223	150800	37659330	9260	9230	9260	9230	14
337	20240223	150700	37530080	9240	9240	9240	9240	13
338	20240223	150600	37409960	9230	9230	9230	9230	1
339	20240223	150500	37400730	9240	9230	9240	9230	38
340	20240223	150400	37049970	9230	9230	9230	9230	10
341	20240223	150300	36957670	9230	9230	9230	9230	5
342	20240223	150200	36911520	9240	9240	9240	9240	0
343	20240223	150100	36911520	9240	9240	9240	9240	0
344	20240223	150000	36911520	9240	9240	9240	9240	0
345	20240223	145900	36911520	9240	9240	9240	9240	0
346	20240223	145800	36911520	9240	9240	9240	9240	1
347	20240223	145700	36902280	9230	9230	9230	9230	20
348	20240223	145600	36717680	9240	9240	9240	9240	36
349	20240223	145500	36385040	9260	9260	9260	9260	0
350	20240223	145400	36385040	9260	9260	9260	9260	0
351	20240223	145300	36385040	9260	9260	9260	9260	0
352	20240223	145200	36385040	9260	9260	9260	9260	0
353	20240223	145100	36385040	9260	9260	9260	9260	0
354	20240223	145000	36385040	9260	9260	9260	9260	0
355	20240223	144900	36385040	9260	9260	9260	9260	0
356	20240223	144800	36385040	9260	9260	9260	9260	0
357	20240223	144700	36385040	9260	9260	9260	9260	0
358	20240223	144600	36385040	9260	9260	9260	9260	1
359	20240223	144500	36375780	9260	9260	9260	9260	0
360	20240223	144400	36375780	9260	9260	9260	9260	0
361	20240223	144300	36375780	9260	9260	9260	9260	0
362	20240223	144200	36375780	9260	9260	9260	9260	0
363	20240223	144100	36375780	9260	9260	9260	9260	0
364	20240223	144000	36375780	9260	9260	9260	9260	0
365	20240223	143900	36375780	9260	9260	9260	9260	0
366	20240223	143800	36375780	9260	9260	9260	9260	0
367	20240223	143700	36375780	9260	9260	9260	9260	10
368	20240223	143600	36283180	9240	9240	9240	9240	0
369	20240223	143500	36283180	9240	9250	9250	9240	123
370	20240223	143400	35145480	9280	9280	9280	9280	50
371	20240223	143300	34681480	9270	9270	9270	9270	20
372	20240223	143200	34496080	9270	9270	9270	9270	0
373	20240223	143100	34496080	9270	9270	9270	9270	70
374	20240223	143000	33847180	9270	9270	9270	9270	0
375	20240223	142900	33847180	9270	9270	9270	9270	0
376	20240223	142800	33847180	9270	9270	9270	9270	0
377	20240223	142700	33847180	9270	9270	9270	9270	0
378	20240223	142600	33847180	9270	9270	9270	9270	0
379	20240223	142500	33847180	9270	9270	9270	9270	0
380	20240223	142400	33847180	9270	9270	9270	9270	0
381	20240223	142300	33847180	9270	9270	9270	9270	0
382	20240223	142200	33847180	9270	9270	9270	9270	1
383	20240223	142100	33837910	9270	9270	9270	9270	0
384	20240223	142000	33837910	9270	9270	9270	9270	0
385	20240223	141900	33837910	9270	9270	9270	9270	0
386	20240223	141800	33837910	9270	9270	9270	9270	0
387	20240223	141700	33837910	9270	9270	9270	9270	0
388	20240223	141600	33837910	9270	9270	9270	9270	0
389	20240223	141500	33837910	9270	9270	9270	9270	0
390	20240223	141400	33837910	9270	9270	9270	9270	0
391	20240223	141300	33837910	9270	9270	9270	9270	0
392	20240223	141200	33837910	9270	9270	9270	9270	10
393	20240223	141100	33745210	9280	9280	9280	9280	0
394	20240223	141000	33745210	9280	9280	9280	9280	0
395	20240223	140900	33745210	9280	9280	9280	9280	0
396	20240223	140800	33745210	9280	9280	9280	9280	0
397	20240223	140700	33745210	9280	9280	9280	9280	0
398	20240223	140600	33745210	9280	9280	9280	9280	0
399	20240223	140500	33745210	9280	9280	9280	9280	0
400	20240223	140400	33745210	9280	9280	9280	9280	0
401	20240223	140300	33745210	9280	9280	9280	9280	6
402	20240223	140200	33689530	9280	9280	9280	9280	0
403	20240223	140100	33689530	9280	9280	9280	9280	0
404	20240223	140000	33689530	9280	9280	9280	9280	0
405	20240223	135900	33689530	9280	9280	9280	9280	1
406	20240223	135800	33680250	9280	9280	9280	9280	0
407	20240223	135700	33680250	9280	9250	9280	9250	67
408	20240223	135600	33060470	9250	9250	9250	9250	10
409	20240223	135500	32967970	9250	9250	9250	9250	0
410	20240223	135400	32967970	9250	9250	9250	9250	2
411	20240223	135300	32949470	9240	9240	9240	9240	0
412	20240223	135200	32949470	9240	9240	9240	9240	0
413	20240223	135100	32949470	9240	9240	9240	9240	0
414	20240223	135000	32949470	9240	9240	9240	9240	0
415	20240223	134900	32949470	9240	9240	9240	9240	0
416	20240223	134800	32949470	9240	9240	9240	9240	103
417	20240223	134700	31997750	9230	9230	9230	9230	20
418	20240223	134600	31813150	9230	9230	9230	9230	0
419	20240223	134500	31813150	9230	9230	9230	9230	11
420	20240223	134400	31711620	9230	9230	9230	9230	0
421	20240223	134300	31711620	9230	9230	9230	9230	11
422	20240223	134200	31610090	9230	9230	9230	9230	0
423	20240223	134100	31610090	9230	9230	9230	9230	11
424	20240223	134000	31508560	9220	9220	9220	9220	17
425	20240223	133900	31351820	9220	9220	9220	9220	0
426	20240223	133800	31351820	9220	9220	9220	9220	11
427	20240223	133700	31250400	9220	9220	9220	9220	0
428	20240223	133600	31250400	9220	9220	9220	9220	11
429	20240223	133500	31148980	9220	9220	9220	9220	0
430	20240223	133400	31148980	9220	9220	9220	9220	11
431	20240223	133300	31047560	9210	9210	9210	9210	0
432	20240223	133200	31047560	9210	9210	9210	9210	100
433	20240223	133100	30126560	9210	9210	9210	9210	0
434	20240223	133000	30126560	9210	9210	9210	9210	0
435	20240223	132900	30126560	9210	9210	9210	9210	0
436	20240223	132800	30126560	9210	9210	9210	9210	0
437	20240223	132700	30126560	9210	9210	9210	9210	0
438	20240223	132600	30126560	9210	9210	9210	9210	114
439	20240223	132500	29076620	9210	9210	9210	9210	0
440	20240223	132400	29076620	9210	9210	9210	9210	0
441	20240223	132300	29076620	9210	9210	9210	9210	0
442	20240223	132200	29076620	9210	9210	9210	9210	0
443	20240223	132100	29076620	9210	9210	9210	9210	0
444	20240223	132000	29076620	9210	9210	9210	9210	0
445	20240223	131900	29076620	9210	9210	9210	9210	14
446	20240223	131800	28947680	9210	9210	9210	9210	0
447	20240223	131700	28947680	9210	9210	9210	9210	0
448	20240223	131600	28947680	9210	9210	9210	9210	0
449	20240223	131500	28947680	9210	9210	9210	9210	0
450	20240223	131400	28947680	9210	9210	9210	9210	36
451	20240223	131300	28616120	9210	9210	9210	9210	0
452	20240223	131200	28616120	9210	9210	9210	9210	0
453	20240223	131100	28616120	9210	9210	9210	9210	60
454	20240223	131000	28063520	9200	9200	9200	9200	0
455	20240223	130900	28063520	9200	9200	9200	9200	280
456	20240223	130800	25487520	9210	9210	9210	9210	0
457	20240223	130700	25487520	9210	9210	9210	9210	0
458	20240223	130600	25487520	9210	9210	9210	9210	0
459	20240223	130500	25487520	9210	9210	9210	9210	0
460	20240223	130400	25487520	9210	9210	9210	9210	40
461	20240223	130300	25119120	9210	9210	9210	9210	0
462	20240223	130200	25119120	9210	9210	9210	9210	0
463	20240223	130100	25119120	9210	9210	9210	9210	0
464	20240223	130000	25119120	9210	9210	9210	9210	0
465	20240223	125900	25119120	9210	9210	9210	9210	0
466	20240223	125800	25119120	9210	9220	9220	9210	163
467	20240223	125700	23617250	9230	9230	9230	9230	0
468	20240223	125600	23617250	9230	9230	9230	9230	0
469	20240223	125500	23617250	9230	9230	9230	9230	0
470	20240223	125400	23617250	9230	9230	9230	9230	0
471	20240223	125300	23617250	9230	9230	9230	9230	1
472	20240223	125200	23608020	9230	9230	9230	9230	0
473	20240223	125100	23608020	9230	9230	9230	9230	0
474	20240223	125000	23608020	9230	9230	9230	9230	36
475	20240223	124900	23275740	9220	9220	9220	9220	0
476	20240223	124800	23275740	9220	9220	9220	9220	0
477	20240223	124700	23275740	9220	9220	9220	9220	0
478	20240223	124600	23275740	9220	9220	9220	9220	0
479	20240223	124500	23275740	9220	9220	9220	9220	0
480	20240223	124400	23275740	9220	9220	9220	9220	0
481	20240223	124300	23275740	9220	9220	9220	9220	0
482	20240223	124200	23275740	9220	9220	9220	9220	0
483	20240223	124100	23275740	9220	9220	9220	9220	0
484	20240223	124000	23275740	9220	9220	9220	9220	0
485	20240223	123900	23275740	9220	9230	9230	9220	160
486	20240223	123800	21800240	9230	9230	9230	9230	127
487	20240223	123700	20628030	9240	9240	9240	9240	1
488	20240223	123600	20618790	9240	9240	9240	9240	0
489	20240223	123500	20618790	9240	9240	9240	9240	0
490	20240223	123400	20618790	9240	9240	9240	9240	0
491	20240223	123300	20618790	9240	9240	9240	9240	15
492	20240223	123200	20480190	9230	9230	9230	9230	0
493	20240223	123100	20480190	9230	9230	9230	9230	0
494	20240223	123000	20480190	9230	9230	9230	9230	0
495	20240223	122900	20480190	9230	9230	9230	9230	0
496	20240223	122800	20480190	9230	9230	9230	9230	0
497	20240223	122700	20480190	9230	9230	9230	9230	20
498	20240223	122600	20295590	9230	9230	9230	9230	0
499	20240223	122500	20295590	9230	9230	9230	9230	0
500	20240223	122400	20295590	9230	9230	9230	9230	0
501	20240223	122300	20295590	9230	9230	9230	9230	37
502	20240223	122200	19954080	9230	9230	9230	9230	0
503	20240223	122100	19954080	9230	9230	9230	9230	0
504	20240223	122000	19954080	9230	9230	9230	9230	0
505	20240223	121900	19954080	9230	9230	9230	9230	0
506	20240223	121800	19954080	9230	9230	9230	9230	0
507	20240223	121700	19954080	9230	9230	9230	9230	0
508	20240223	121600	19954080	9230	9230	9230	9230	0
509	20240223	121500	19954080	9230	9230	9230	9230	0
510	20240223	121400	19954080	9230	9230	9230	9230	0
511	20240223	121300	19954080	9230	9230	9230	9230	0
512	20240223	121200	19954080	9230	9230	9230	9230	0
513	20240223	121100	19954080	9230	9230	9230	9230	0
514	20240223	121000	19954080	9230	9230	9230	9230	0
515	20240223	120900	19954080	9230	9230	9230	9230	0
516	20240223	120800	19954080	9230	9230	9230	9230	40
517	20240223	120700	19584880	9230	9230	9230	9230	0
518	20240223	120600	19584880	9230	9230	9230	9230	0
519	20240223	120500	19584880	9230	9230	9230	9230	0
520	20240223	120400	19584880	9230	9230	9230	9230	0
521	20240223	120300	19584880	9230	9230	9230	9230	10
522	20240223	120200	19492580	9240	9240	9240	9240	0
523	20240223	120100	19492580	9240	9240	9240	9240	1
524	20240223	120000	19483340	9240	9240	9240	9240	5
525	20240223	115900	19437140	9230	9230	9230	9230	2
526	20240223	115800	19418680	9230	9230	9230	9230	0
527	20240223	115700	19418680	9230	9220	9230	9220	389
528	20240223	115600	15828230	9230	9230	9230	9230	15
529	20240223	115500	15689780	9230	9230	9230	9220	18
530	20240223	115400	15523660	9210	9210	9210	9210	2
531	20240223	115300	15505240	9210	9210	9210	9210	0
532	20240223	115200	15505240	9210	9210	9210	9210	2
533	20240223	115100	15486820	9210	9210	9210	9210	0
534	20240223	115000	15486820	9210	9210	9210	9210	2
535	20240223	114900	15468400	9210	9210	9210	9210	2
536	20240223	114800	15449980	9210	9210	9210	9210	0
537	20240223	114700	15449980	9210	9210	9210	9210	1
538	20240223	114600	15440770	9210	9210	9210	9210	0
539	20240223	114500	15440770	9210	9210	9210	9210	2
540	20240223	114400	15422350	9200	9200	9200	9200	0
541	20240223	114300	15422350	9200	9200	9200	9200	2
542	20240223	114200	15403950	9200	9200	9200	9200	2
543	20240223	114100	15385550	9200	9200	9200	9200	0
544	20240223	114000	15385550	9200	9200	9200	9200	2
545	20240223	113900	15367150	9200	9200	9200	9200	0
546	20240223	113800	15367150	9200	9200	9200	9200	2
547	20240223	113700	15348750	9200	9200	9200	9200	2
548	20240223	113600	15330350	9200	9200	9200	9200	0
549	20240223	113500	15330350	9200	9200	9200	9200	2
550	20240223	113400	15311950	9200	9200	9200	9200	0
551	20240223	113300	15311950	9200	9200	9200	9200	1
552	20240223	113200	15302750	9200	9200	9200	9200	0
553	20240223	113100	15302750	9200	9200	9200	9200	2
554	20240223	113000	15284350	9200	9200	9200	9200	2
555	20240223	112900	15265950	9200	9200	9200	9200	0
556	20240223	112800	15265950	9200	9200	9200	9200	2
557	20240223	112700	15247550	9200	9200	9200	9200	0
558	20240223	112600	15247550	9200	9200	9200	9200	2
559	20240223	112500	15229150	9200	9200	9200	9200	2
560	20240223	112400	15210750	9200	9200	9200	9200	0
561	20240223	112300	15210750	9200	9200	9200	9200	2
562	20240223	112200	15192350	9210	9210	9210	9210	5
563	20240223	112100	15146300	9200	9200	9200	9200	1
564	20240223	112000	15137100	9200	9200	9200	9200	0
565	20240223	111900	15137100	9200	9200	9200	9200	2
566	20240223	111800	15118700	9200	9200	9200	9200	2
567	20240223	111700	15100300	9200	9200	9200	9200	0
568	20240223	111600	15100300	9200	9200	9200	9200	5
569	20240223	111500	15054300	9200	9200	9200	9200	15
570	20240223	111400	14916300	9200	9200	9200	9200	7
571	20240223	111300	14851900	9200	9200	9200	9200	0
572	20240223	111200	14851900	9200	9210	9210	9200	109
573	20240223	111100	13848190	9210	9210	9210	9210	2
574	20240223	111000	13829770	9230	9230	9230	9230	0
575	20240223	110900	13829770	9230	9230	9230	9230	1
576	20240223	110800	13820540	9220	9220	9220	9220	2
577	20240223	110700	13802100	9220	9220	9220	9220	23
578	20240223	110600	13590040	9210	9210	9210	9210	12
579	20240223	110500	13479520	9220	9220	9220	9220	0
580	20240223	110400	13479520	9220	9220	9220	9220	10
581	20240223	110300	13387320	9230	9230	9230	9230	1
582	20240223	110200	13378090	9220	9220	9220	9220	36
583	20240223	110100	13046170	9220	9220	9220	9220	2
584	20240223	110000	13027730	9220	9220	9220	9220	0
585	20240223	105900	13027730	9220	9220	9220	9220	62
586	20240223	105800	12456090	9210	9210	9210	9210	0
587	20240223	105700	12456090	9210	9210	9210	9210	2
588	20240223	105600	12437670	9210	9210	9210	9210	2
589	20240223	105500	12419250	9210	9210	9210	9210	1
590	20240223	105400	12410040	9210	9210	9210	9210	0
591	20240223	105300	12410040	9210	9210	9210	9210	17
592	20240223	105200	12253470	9210	9210	9210	9210	2
593	20240223	105100	12235050	9210	9210	9210	9210	0
594	20240223	105000	12235050	9210	9210	9210	9210	2
595	20240223	104900	12216630	9210	9210	9210	9210	7
596	20240223	104800	12152160	9210	9210	9210	9210	0
597	20240223	104700	12152160	9210	9210	9210	9210	2
598	20240223	104600	12133740	9210	9210	9210	9210	0
599	20240223	104500	12133740	9210	9210	9210	9210	2
600	20240223	104400	12115320	9210	9210	9210	9210	2
601	20240223	104300	12096900	9210	9210	9210	9210	0
602	20240223	104200	12096900	9210	9210	9210	9210	12
603	20240223	104100	11986380	9210	9210	9210	9210	0
604	20240223	104000	11986380	9210	9210	9210	9210	2
605	20240223	103900	11967960	9210	9210	9210	9210	0
606	20240223	103800	11967960	9210	9210	9210	9210	2
607	20240223	103700	11949540	9220	9210	9220	9210	12
608	20240223	103600	11838920	9210	9210	9210	9210	0
609	20240223	103500	11838920	9210	9210	9210	9210	2
610	20240223	103400	11820500	9200	9200	9200	9200	0
611	20240223	103300	11820500	9200	9200	9200	9200	2
612	20240223	103200	11802100	9200	9200	9200	9200	2
613	20240223	103100	11783700	9200	9200	9200	9200	0
614	20240223	103000	11783700	9200	9200	9200	9200	2
615	20240223	102900	11765300	9200	9200	9200	9200	0
616	20240223	102800	11765300	9200	9200	9200	9200	1
617	20240223	102700	11756100	9200	9200	9200	9200	0
618	20240223	102600	11756100	9200	9200	9200	9200	2
619	20240223	102500	11737700	9200	9200	9200	9200	2
620	20240223	102400	11719300	9200	9200	9200	9200	0
621	20240223	102300	11719300	9200	9200	9200	9200	2
622	20240223	102200	11700900	9200	9200	9200	9200	0
623	20240223	102100	11700900	9200	9200	9200	9200	2
624	20240223	102000	11682500	9220	9200	9220	9200	3
625	20240223	101900	11654880	9200	9200	9200	9200	0
626	20240223	101800	11654880	9200	9200	9200	9200	2
627	20240223	101700	11636480	9200	9200	9200	9200	0
628	20240223	101600	11636480	9200	9200	9200	9200	1
629	20240223	101500	11627280	9200	9200	9200	9200	0
630	20240223	101400	11627280	9200	9200	9200	9200	2
631	20240223	101300	11608880	9200	9200	9200	9200	2
632	20240223	101200	11590480	9200	9200	9200	9200	0
633	20240223	101100	11590480	9200	9200	9200	9200	2
634	20240223	101000	11572080	9190	9190	9190	9190	0
635	20240223	100900	11572080	9190	9190	9190	9190	39
636	20240223	100800	11213670	9180	9180	9180	9180	2
637	20240223	100700	11195310	9180	9180	9180	9180	0
638	20240223	100600	11195310	9180	9180	9180	9180	2
639	20240223	100500	11176950	9180	9180	9180	9180	0
640	20240223	100400	11176950	9180	9180	9180	9180	2
641	20240223	100300	11158590	9220	9220	9220	9220	1
642	20240223	100200	11149370	9180	9180	9180	9180	1
643	20240223	100100	11140190	9180	9180	9180	9180	2
644	20240223	100000	11121830	9180	9180	9180	9180	0
645	20240223	095900	11121830	9180	9200	9200	9180	14
646	20240223	095800	10993070	9180	9180	9180	9180	0
647	20240223	095700	10993070	9180	9180	9180	9180	108
648	20240223	095600	10001630	9180	9180	9180	9180	2
649	20240223	095500	9983270	9180	9180	9180	9180	0
650	20240223	095400	9983270	9180	9180	9180	9180	2
651	20240223	095300	9964910	9180	9180	9180	9180	0
652	20240223	095200	9964910	9180	9180	9180	9180	2
653	20240223	095100	9946550	9180	9180	9180	9180	0
654	20240223	095000	9946550	9180	9180	9180	9180	2
655	20240223	094900	9928190	9180	9180	9180	9180	1
656	20240223	094800	9919010	9200	9200	9200	9200	100
657	20240223	094700	8999010	9200	9180	9200	9180	56
658	20240223	094600	8483850	9180	9180	9180	9180	0
659	20240223	094500	8483850	9180	9180	9180	9180	2
660	20240223	094400	8465490	9170	9170	9170	9170	2
661	20240223	094300	8447150	9170	9170	9170	9170	0
662	20240223	094200	8447150	9170	9170	9170	9170	2
663	20240223	094100	8428810	9170	9170	9170	9170	0
664	20240223	094000	8428810	9170	9190	9190	9170	12
665	20240223	093900	8318570	9190	9190	9190	9190	1
666	20240223	093800	8309380	9170	9170	9170	9170	2
667	20240223	093700	8291040	9170	9170	9170	9170	1
668	20240223	093600	8281870	9170	9170	9170	9170	0
669	20240223	093500	8281870	9170	9180	9180	9170	22
670	20240223	093400	8079930	9180	9180	9180	9180	394
671	20240223	093300	4463010	9180	9180	9180	9180	2
672	20240223	093200	4444650	9180	9180	9180	9180	2
673	20240223	093100	4426290	9180	9180	9180	9180	0
674	20240223	093000	4426290	9180	9180	9180	9180	2
675	20240223	092900	4407930	9180	9180	9180	9180	0
676	20240223	092800	4407930	9180	9180	9180	9180	2
677	20240223	092700	4389570	9190	9190	9190	9190	122
678	20240223	092600	3268390	9200	9200	9200	9200	1
679	20240223	092500	3259190	9190	9190	9190	9190	2
680	20240223	092400	3240810	9190	9190	9190	9190	0
681	20240223	092300	3240810	9190	9190	9190	9190	1
682	20240223	092200	3231620	9190	9190	9190	9190	0
683	20240223	092100	3231620	9190	9190	9190	9190	2
684	20240223	092000	3213240	9190	9200	9200	9190	5
685	20240223	091900	3167280	9200	9200	9200	9200	0
686	20240223	091800	3167280	9200	9200	9200	9200	128
687	20240223	091700	1989680	9200	9200	9200	9200	0
688	20240223	091600	1989680	9200	9200	9200	9200	2
689	20240223	091500	1971280	9200	9200	9200	9200	2
690	20240223	091400	1952880	9200	9200	9200	9200	0
691	20240223	091300	1952880	9200	9200	9200	9200	2
692	20240223	091200	1934480	9210	9210	9210	9210	4
693	20240223	091100	1897640	9220	9220	9220	9220	1
694	20240223	091000	1888420	9200	9200	9200	9200	0
695	20240223	090900	1888420	9200	9200	9200	9200	0
696	20240223	090800	1888420	9200	9200	9200	9200	0
697	20240223	090700	1888420	9200	9200	9200	9200	0
698	20240223	090600	1888420	9200	9200	9200	9200	0
699	20240223	090500	1888420	9200	9200	9200	9200	0
700	20240223	090400	1888420	9200	9200	9200	9200	0
701	20240223	090300	1888420	9200	9200	9200	9200	0
702	20240223	090200	1888420	9200	9210	9210	9200	150
703	20240223	090100	507100	9220	9220	9220	9220	0
704	20240223	090000	507100	9220	9220	9220	9220	55