KissMeData/307180/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210200	223459780	2990	2990	2990	2990	142
3	20240223	210100	223459780	2990	2990	2990	2990	0
4	20240223	210000	223459780	2990	2990	2990	2990	0
5	20240223	205900	223459780	2990	2990	2990	2990	0
6	20240223	205800	223459780	2990	2990	2990	2990	0
7	20240223	205700	223459780	2990	2990	2990	2990	0
8	20240223	205600	223459780	2990	2990	2990	2990	0
9	20240223	205500	223459780	2990	2990	2990	2990	0
10	20240223	205400	223459780	2990	2990	2990	2990	0
11	20240223	205300	223459780	2990	2990	2990	2990	0
12	20240223	205200	223459780	2990	2990	2990	2990	0
13	20240223	205100	223459780	2990	2990	2990	2990	0
14	20240223	205000	223459780	2990	2990	2990	2990	0
15	20240223	204900	223459780	2990	2990	2990	2990	0
16	20240223	204800	223459780	2990	2990	2990	2990	0
17	20240223	204700	223459780	2990	2990	2990	2990	0
18	20240223	204600	223459780	2990	2990	2990	2990	0
19	20240223	204500	223459780	2990	2990	2990	2990	0
20	20240223	204400	223459780	2990	2990	2990	2990	0
21	20240223	204300	223459780	2990	2990	2990	2990	0
22	20240223	204200	223459780	2990	2990	2990	2990	0
23	20240223	204100	223459780	2990	2990	2990	2990	0
24	20240223	204000	223459780	2990	2990	2990	2990	0
25	20240223	203900	223459780	2990	2990	2990	2990	0
26	20240223	203800	223459780	2990	2990	2990	2990	0
27	20240223	203700	223459780	2990	2990	2990	2990	0
28	20240223	203600	223459780	2990	2990	2990	2990	0
29	20240223	203500	223459780	2990	2990	2990	2990	0
30	20240223	203400	223459780	2990	2990	2990	2990	0
31	20240223	203300	223459780	2990	2990	2990	2990	0
32	20240223	203200	223459780	2990	2990	2990	2990	142
33	20240223	203100	223459780	2990	2990	2990	2990	0
34	20240223	203000	223459780	2990	2990	2990	2990	0
35	20240223	202900	223459780	2990	2990	2990	2990	0
36	20240223	202800	223459780	2990	2990	2990	2990	0
37	20240223	202700	223459780	2990	2990	2990	2990	0
38	20240223	202600	223459780	2990	2990	2990	2990	0
39	20240223	202500	223459780	2990	2990	2990	2990	0
40	20240223	202400	223459780	2990	2990	2990	2990	0
41	20240223	202300	223459780	2990	2990	2990	2990	0
42	20240223	202200	223459780	2990	2990	2990	2990	0
43	20240223	202100	223459780	2990	2990	2990	2990	0
44	20240223	202000	223459780	2990	2990	2990	2990	0
45	20240223	201900	223459780	2990	2990	2990	2990	0
46	20240223	201800	223459780	2990	2990	2990	2990	0
47	20240223	201700	223459780	2990	2990	2990	2990	0
48	20240223	201600	223459780	2990	2990	2990	2990	0
49	20240223	201500	223459780	2990	2990	2990	2990	0
50	20240223	201400	223459780	2990	2990	2990	2990	0
51	20240223	201300	223459780	2990	2990	2990	2990	0
52	20240223	201200	223459780	2990	2990	2990	2990	0
53	20240223	201100	223459780	2990	2990	2990	2990	0
54	20240223	201000	223459780	2990	2990	2990	2990	0
55	20240223	200900	223459780	2990	2990	2990	2990	0
56	20240223	200800	223459780	2990	2990	2990	2990	0
57	20240223	200700	223459780	2990	2990	2990	2990	0
58	20240223	200600	223459780	2990	2990	2990	2990	0
59	20240223	200500	223459780	2990	2990	2990	2990	0
60	20240223	200400	223459780	2990	2990	2990	2990	0
61	20240223	200300	223459780	2990	2990	2990	2990	0
62	20240223	200200	223459780	2990	2990	2990	2990	142
63	20240223	200100	223459780	2990	2990	2990	2990	0
64	20240223	200000	223459780	2990	2990	2990	2990	0
65	20240223	195900	223459780	2990	2990	2990	2990	0
66	20240223	195800	223459780	2990	2990	2990	2990	0
67	20240223	195700	223459780	2990	2990	2990	2990	0
68	20240223	195600	223459780	2990	2990	2990	2990	0
69	20240223	195500	223459780	2990	2990	2990	2990	0
70	20240223	195400	223459780	2990	2990	2990	2990	0
71	20240223	195300	223459780	2990	2990	2990	2990	0
72	20240223	195200	223459780	2990	2990	2990	2990	0
73	20240223	195100	223459780	2990	2990	2990	2990	0
74	20240223	195000	223459780	2990	2990	2990	2990	0
75	20240223	194900	223459780	2990	2990	2990	2990	0
76	20240223	194800	223459780	2990	2990	2990	2990	0
77	20240223	194700	223459780	2990	2990	2990	2990	0
78	20240223	194600	223459780	2990	2990	2990	2990	0
79	20240223	194500	223459780	2990	2990	2990	2990	0
80	20240223	194400	223459780	2990	2990	2990	2990	0
81	20240223	194300	223459780	2990	2990	2990	2990	0
82	20240223	194200	223459780	2990	2990	2990	2990	0
83	20240223	194100	223459780	2990	2990	2990	2990	0
84	20240223	194000	223459780	2990	2990	2990	2990	0
85	20240223	193900	223459780	2990	2990	2990	2990	0
86	20240223	193800	223459780	2990	2990	2990	2990	0
87	20240223	193700	223459780	2990	2990	2990	2990	0
88	20240223	193600	223459780	2990	2990	2990	2990	0
89	20240223	193500	223459780	2990	2990	2990	2990	0
90	20240223	193400	223459780	2990	2990	2990	2990	0
91	20240223	193300	223459780	2990	2990	2990	2990	0
92	20240223	193200	223459780	2990	2990	2990	2990	142
93	20240223	193100	223459780	2990	2990	2990	2990	0
94	20240223	193000	223459780	2990	2990	2990	2990	0
95	20240223	192900	223459780	2990	2990	2990	2990	0
96	20240223	192800	223459780	2990	2990	2990	2990	0
97	20240223	192700	223459780	2990	2990	2990	2990	0
98	20240223	192600	223459780	2990	2990	2990	2990	0
99	20240223	192500	223459780	2990	2990	2990	2990	0
100	20240223	192400	223459780	2990	2990	2990	2990	0
101	20240223	192300	223459780	2990	2990	2990	2990	0
102	20240223	192200	223459780	2990	2990	2990	2990	0
103	20240223	192100	223459780	2990	2990	2990	2990	0
104	20240223	192000	223459780	2990	2990	2990	2990	0
105	20240223	191900	223459780	2990	2990	2990	2990	0
106	20240223	191800	223459780	2990	2990	2990	2990	0
107	20240223	191700	223459780	2990	2990	2990	2990	0
108	20240223	191600	223459780	2990	2990	2990	2990	0
109	20240223	191500	223459780	2990	2990	2990	2990	0
110	20240223	191400	223459780	2990	2990	2990	2990	0
111	20240223	191300	223459780	2990	2990	2990	2990	0
112	20240223	191200	223459780	2990	2990	2990	2990	0
113	20240223	191100	223459780	2990	2990	2990	2990	0
114	20240223	191000	223459780	2990	2990	2990	2990	0
115	20240223	190900	223459780	2990	2990	2990	2990	0
116	20240223	190800	223459780	2990	2990	2990	2990	0
117	20240223	190700	223459780	2990	2990	2990	2990	0
118	20240223	190600	223459780	2990	2990	2990	2990	0
119	20240223	190500	223459780	2990	2990	2990	2990	0
120	20240223	190400	223459780	2990	2990	2990	2990	0
121	20240223	190300	223459780	2990	2990	2990	2990	0
122	20240223	190200	223459780	2990	2990	2990	2990	142
123	20240223	190100	223459780	2990	2990	2990	2990	0
124	20240223	190000	223459780	2990	2990	2990	2990	0
125	20240223	185900	223459780	2990	2990	2990	2990	0
126	20240223	185800	223459780	2990	2990	2990	2990	0
127	20240223	185700	223459780	2990	2990	2990	2990	0
128	20240223	185600	223459780	2990	2990	2990	2990	0
129	20240223	185500	223459780	2990	2990	2990	2990	0
130	20240223	185400	223459780	2990	2990	2990	2990	0
131	20240223	185300	223459780	2990	2990	2990	2990	0
132	20240223	185200	223459780	2990	2990	2990	2990	0
133	20240223	185100	223459780	2990	2990	2990	2990	0
134	20240223	185000	223459780	2990	2990	2990	2990	0
135	20240223	184900	223459780	2990	2990	2990	2990	0
136	20240223	184800	223459780	2990	2990	2990	2990	0
137	20240223	184700	223459780	2990	2990	2990	2990	0
138	20240223	184600	223459780	2990	2990	2990	2990	0
139	20240223	184500	223459780	2990	2990	2990	2990	0
140	20240223	184400	223459780	2990	2990	2990	2990	0
141	20240223	184300	223459780	2990	2990	2990	2990	0
142	20240223	184200	223459780	2990	2990	2990	2990	0
143	20240223	184100	223459780	2990	2990	2990	2990	0
144	20240223	184000	223459780	2990	2990	2990	2990	0
145	20240223	183900	223459780	2990	2990	2990	2990	0
146	20240223	183800	223459780	2990	2990	2990	2990	0
147	20240223	183700	223459780	2990	2990	2990	2990	0
148	20240223	183600	223459780	2990	2990	2990	2990	0
149	20240223	183500	223459780	2990	2990	2990	2990	0
150	20240223	183400	223459780	2990	2990	2990	2990	0
151	20240223	183300	223459780	2990	2990	2990	2990	0
152	20240223	183200	223459780	2990	2990	2990	2990	142
153	20240223	183100	223459780	2990	2990	2990	2990	0
154	20240223	183000	223459780	2990	2990	2990	2990	0
155	20240223	182900	223459780	2990	2990	2990	2990	0
156	20240223	182800	223459780	2990	2990	2990	2990	0
157	20240223	182700	223459780	2990	2990	2990	2990	0
158	20240223	182600	223459780	2990	2990	2990	2990	0
159	20240223	182500	223459780	2990	2990	2990	2990	0
160	20240223	182400	223459780	2990	2990	2990	2990	0
161	20240223	182300	223459780	2990	2990	2990	2990	0
162	20240223	182200	223459780	2990	2990	2990	2990	0
163	20240223	182100	223459780	2990	2990	2990	2990	0
164	20240223	182000	223459780	2990	2990	2990	2990	0
165	20240223	181900	223459780	2990	2990	2990	2990	0
166	20240223	181800	223459780	2990	2990	2990	2990	0
167	20240223	181700	223459780	2990	2990	2990	2990	0
168	20240223	181600	223459780	2990	2990	2990	2990	0
169	20240223	181500	223459780	2990	2990	2990	2990	0
170	20240223	181400	223459780	2990	2990	2990	2990	0
171	20240223	181300	223459780	2990	2990	2990	2990	0
172	20240223	181200	223459780	2990	2990	2990	2990	0
173	20240223	181100	223459780	2990	2990	2990	2990	0
174	20240223	181000	223459780	2990	2990	2990	2990	0
175	20240223	180900	223459780	2990	2990	2990	2990	0
176	20240223	180800	223459780	2990	2990	2990	2990	0
177	20240223	180700	223459780	2990	2990	2990	2990	0
178	20240223	180600	223459780	2990	2990	2990	2990	0
179	20240223	180500	223459780	2990	2990	2990	2990	0
180	20240223	180400	223459780	2990	2990	2990	2990	0
181	20240223	180300	223459780	2990	2990	2990	2990	0
182	20240223	180200	223459780	2990	2990	2990	2990	142
183	20240223	180100	223459780	2990	2990	2990	2990	0
184	20240223	180000	223459780	2990	2990	2990	2990	0
185	20240223	175900	223459780	2990	2990	2990	2990	0
186	20240223	175800	223459780	2990	2990	2990	2990	0
187	20240223	175700	223459780	2990	2990	2990	2990	0
188	20240223	175600	223459780	2990	2990	2990	2990	0
189	20240223	175500	223459780	2990	2990	2990	2990	0
190	20240223	175400	223459780	2990	2990	2990	2990	0
191	20240223	175300	223459780	2990	2990	2990	2990	0
192	20240223	175200	223459780	2990	2990	2990	2990	0
193	20240223	175100	223459780	2990	2990	2990	2990	0
194	20240223	175000	223459780	2990	2990	2990	2990	0
195	20240223	174900	223459780	2990	2990	2990	2990	0
196	20240223	174800	223459780	2990	2990	2990	2990	0
197	20240223	174700	223459780	2990	2990	2990	2990	0
198	20240223	174600	223459780	2990	2990	2990	2990	0
199	20240223	174500	223459780	2990	2990	2990	2990	0
200	20240223	174400	223459780	2990	2990	2990	2990	0
201	20240223	174300	223459780	2990	2990	2990	2990	0
202	20240223	174200	223459780	2990	2990	2990	2990	0
203	20240223	174100	223459780	2990	2990	2990	2990	0
204	20240223	174000	223459780	2990	2990	2990	2990	0
205	20240223	173900	223459780	2990	2990	2990	2990	0
206	20240223	173800	223459780	2990	2990	2990	2990	0
207	20240223	173700	223459780	2990	2990	2990	2990	0
208	20240223	173600	223459780	2990	2990	2990	2990	0
209	20240223	173500	223459780	2990	2990	2990	2990	0
210	20240223	173400	223459780	2990	2990	2990	2990	0
211	20240223	173300	223459780	2990	2990	2990	2990	0
212	20240223	173200	223459780	2990	2990	2990	2990	142
213	20240223	173100	223459780	2990	2990	2990	2990	0
214	20240223	173000	223459780	2990	2990	2990	2990	0
215	20240223	172900	223459780	2990	2990	2990	2990	0
216	20240223	172800	223459780	2990	2990	2990	2990	0
217	20240223	172700	223459780	2990	2990	2990	2990	0
218	20240223	172600	223459780	2990	2990	2990	2990	0
219	20240223	172500	223459780	2990	2990	2990	2990	0
220	20240223	172400	223459780	2990	2990	2990	2990	0
221	20240223	172300	223459780	2990	2990	2990	2990	0
222	20240223	172200	223459780	2990	2990	2990	2990	0
223	20240223	172100	223459780	2990	2990	2990	2990	0
224	20240223	172000	223459780	2990	2990	2990	2990	0
225	20240223	171900	223459780	2990	2990	2990	2990	0
226	20240223	171800	223459780	2990	2990	2990	2990	0
227	20240223	171700	223459780	2990	2990	2990	2990	0
228	20240223	171600	223459780	2990	2990	2990	2990	0
229	20240223	171500	223459780	2990	2990	2990	2990	0
230	20240223	171400	223459780	2990	2990	2990	2990	0
231	20240223	171300	223459780	2990	2990	2990	2990	0
232	20240223	171200	223459780	2990	2990	2990	2990	0
233	20240223	171100	223459780	2990	2990	2990	2990	0
234	20240223	171000	223459780	2990	2990	2990	2990	0
235	20240223	170900	223459780	2990	2990	2990	2990	0
236	20240223	170800	223459780	2990	2990	2990	2990	0
237	20240223	170700	223459780	2990	2990	2990	2990	0
238	20240223	170600	223459780	2990	2990	2990	2990	0
239	20240223	170500	223459780	2990	2990	2990	2990	0
240	20240223	170400	223459780	2990	2990	2990	2990	0
241	20240223	170300	223459780	2990	2990	2990	2990	0
242	20240223	170200	223459780	2990	2990	2990	2990	142
243	20240223	170100	223459780	2990	2990	2990	2990	0
244	20240223	170000	223459780	2990	2990	2990	2990	0
245	20240223	165900	223459780	2990	2990	2990	2990	0
246	20240223	165800	223459780	2990	2990	2990	2990	0
247	20240223	165700	223459780	2990	2990	2990	2990	0
248	20240223	165600	223459780	2990	2990	2990	2990	0
249	20240223	165500	223459780	2990	2990	2990	2990	0
250	20240223	165400	223459780	2990	2990	2990	2990	0
251	20240223	165300	223459780	2990	2990	2990	2990	0
252	20240223	165200	223459780	2990	2990	2990	2990	0
253	20240223	165100	223459780	2990	2990	2990	2990	0
254	20240223	165000	223459780	2990	2990	2990	2990	0
255	20240223	164900	223459780	2990	2990	2990	2990	0
256	20240223	164800	223459780	2990	2990	2990	2990	0
257	20240223	164700	223459780	2990	2990	2990	2990	0
258	20240223	164600	223459780	2990	2990	2990	2990	0
259	20240223	164500	223459780	2990	2990	2990	2990	0
260	20240223	164400	223459780	2990	2990	2990	2990	0
261	20240223	164300	223459780	2990	2990	2990	2990	0
262	20240223	164200	223459780	2990	2990	2990	2990	0
263	20240223	164100	223459780	2990	2990	2990	2990	0
264	20240223	164000	223459780	2990	2990	2990	2990	0
265	20240223	163900	223459780	2990	2990	2990	2990	0
266	20240223	163800	223459780	2990	2990	2990	2990	0
267	20240223	163700	223459780	2990	2990	2990	2990	0
268	20240223	163600	223459780	2990	2990	2990	2990	0
269	20240223	163500	223459780	2990	2990	2990	2990	0
270	20240223	163400	223459780	2990	2990	2990	2990	0
271	20240223	163300	223459780	2990	2990	2990	2990	0
272	20240223	163200	223459780	2990	2990	2990	2990	142
273	20240223	163100	223459780	2990	2990	2990	2990	0
274	20240223	163000	223459780	2990	2990	2990	2990	0
275	20240223	162900	223459780	2990	2990	2990	2990	0
276	20240223	162800	223459780	2990	2990	2990	2990	0
277	20240223	162700	223459780	2990	2990	2990	2990	0
278	20240223	162600	223459780	2990	2990	2990	2990	0
279	20240223	162500	223459780	2990	2990	2990	2990	0
280	20240223	162400	223459780	2990	2990	2990	2990	0
281	20240223	162300	223459780	2990	2990	2990	2990	0
282	20240223	162200	223459780	2990	2990	2990	2990	0
283	20240223	162100	223459780	2990	2990	2990	2990	0
284	20240223	162000	223459780	2990	2990	2990	2990	0
285	20240223	161900	223459780	2990	2990	2990	2990	0
286	20240223	161800	223459780	2990	2990	2990	2990	0
287	20240223	161700	223459780	2990	2990	2990	2990	0
288	20240223	161600	223459780	2990	2990	2990	2990	0
289	20240223	161500	223459780	2990	2990	2990	2990	0
290	20240223	161400	223459780	2990	2990	2990	2990	0
291	20240223	161300	223459780	2990	2990	2990	2990	0
292	20240223	161200	223459780	2990	2990	2990	2990	0
293	20240223	161100	223459780	2990	2990	2990	2990	0
294	20240223	161000	223459780	2990	2990	2990	2990	0
295	20240223	160900	223459780	2990	2990	2990	2990	0
296	20240223	160800	223459780	2990	2990	2990	2990	0
297	20240223	160700	223459780	2990	2990	2990	2990	0
298	20240223	160600	223459780	2990	2990	2990	2990	0
299	20240223	160500	223459780	2990	2990	2990	2990	0
300	20240223	160400	223459780	2990	2990	2990	2990	0
301	20240223	160300	223459780	2990	2990	2990	2990	0
302	20240223	160200	223459780	2990	2990	2990	2990	142
303	20240223	160100	223459780	2990	2990	2990	2990	0
304	20240223	160000	223459780	2990	2990	2990	2990	0
305	20240223	155900	223459780	2990	2990	2990	2990	0
306	20240223	155800	223459780	2990	2990	2990	2990	0
307	20240223	155700	223459780	2990	2990	2990	2990	0
308	20240223	155600	223459780	2990	2990	2990	2990	0
309	20240223	155500	223459780	2990	2990	2990	2990	0
310	20240223	155400	223459780	2990	2990	2990	2990	0
311	20240223	155300	223459780	2990	2990	2990	2990	0
312	20240223	155200	223459780	2990	2990	2990	2990	0
313	20240223	155100	223459780	2990	2990	2990	2990	0
314	20240223	155000	223459780	2990	2990	2990	2990	0
315	20240223	154900	223459780	2990	2990	2990	2990	0
316	20240223	154800	223459780	2990	2990	2990	2990	0
317	20240223	154700	223459780	2990	2990	2990	2990	0
318	20240223	154600	223459780	2990	2990	2990	2990	0
319	20240223	154500	223459780	2990	2990	2990	2990	0
320	20240223	154400	223459780	2990	2990	2990	2990	0
321	20240223	154300	223459780	2990	2990	2990	2990	0
322	20240223	154200	223459780	2990	2990	2990	2990	0
323	20240223	154100	223459780	2990	2990	2990	2990	0
324	20240223	154000	223459780	2990	2990	2990	2990	0
325	20240223	153900	223459780	2990	2990	2990	2990	0
326	20240223	153800	223459780	2990	2990	2990	2990	0
327	20240223	153700	223459780	2990	2990	2990	2990	0
328	20240223	153600	223459780	2990	2990	2990	2990	0
329	20240223	153500	223459780	2990	2990	2990	2990	0
330	20240223	153400	223459780	2990	2990	2990	2990	0
331	20240223	153300	223459780	2990	2990	2990	2990	0
332	20240223	153200	223459780	2990	2990	2990	2990	142
333	20240223	153100	223459780	2990	2990	2990	2990	0
334	20240223	153000	223459780	2990	2990	2990	2990	142
335	20240223	152900	223035200	2990	2990	2990	2990	0
336	20240223	152800	223035200	2990	2990	2990	2990	0
337	20240223	152700	223035200	2990	2990	2990	2990	0
338	20240223	152600	223035200	2990	2990	2990	2990	0
339	20240223	152500	223035200	2990	2990	2990	2990	0
340	20240223	152400	223035200	2990	2990	2990	2990	0
341	20240223	152300	223035200	2990	2990	2990	2990	0
342	20240223	152200	223035200	2990	2990	2990	2990	0
343	20240223	152100	223035200	2990	2990	2990	2990	0
344	20240223	152000	223035200	2990	2990	2990	2990	0
345	20240223	151900	223035200	2990	2990	2990	2990	234
346	20240223	151800	222335540	2990	2990	2990	2990	0
347	20240223	151700	222335540	2990	2985	2990	2985	672
348	20240223	151600	220326285	2970	2970	2970	2970	0
349	20240223	151500	220326285	2970	2970	2970	2970	0
350	20240223	151400	220326285	2970	2980	2980	2970	176
351	20240223	151300	219802560	2985	2985	2985	2985	0
352	20240223	151200	219802560	2985	2985	2985	2985	0
353	20240223	151100	219802560	2985	2985	2985	2985	0
354	20240223	151000	219802560	2985	2985	2985	2985	0
355	20240223	150900	219802560	2985	2985	2985	2985	0
356	20240223	150800	219802560	2985	2985	2985	2985	1
357	20240223	150700	219799575	2985	2985	2985	2985	0
358	20240223	150600	219799575	2985	2985	2985	2985	0
359	20240223	150500	219799575	2985	2985	2985	2985	578
360	20240223	150400	218074245	2985	2980	2985	2980	7500
361	20240223	150300	195691795	2975	2975	2975	2975	0
362	20240223	150200	195691795	2975	2975	2975	2975	0
363	20240223	150100	195691795	2975	2975	2975	2975	0
364	20240223	150000	195691795	2975	2975	2975	2975	0
365	20240223	145900	195691795	2975	2975	2975	2975	0
366	20240223	145800	195691795	2975	2975	2975	2975	0
367	20240223	145700	195691795	2975	2975	2975	2975	10
368	20240223	145600	195662045	2980	2980	2980	2980	0
369	20240223	145500	195662045	2980	2980	2980	2980	0
370	20240223	145400	195662045	2980	2980	2980	2980	0
371	20240223	145300	195662045	2980	2980	2980	2980	10
372	20240223	145200	195632245	2985	2985	2985	2985	0
373	20240223	145100	195632245	2985	2985	2985	2985	0
374	20240223	145000	195632245	2985	2985	2985	2985	0
375	20240223	144900	195632245	2985	2985	2985	2985	0
376	20240223	144800	195632245	2985	2985	2985	2985	0
377	20240223	144700	195632245	2985	2985	2985	2985	0
378	20240223	144600	195632245	2985	2985	2985	2985	0
379	20240223	144500	195632245	2985	2980	2985	2980	129
380	20240223	144400	195247205	2965	2965	2965	2965	0
381	20240223	144300	195247205	2965	2965	2965	2965	0
382	20240223	144200	195247205	2965	2965	2965	2965	0
383	20240223	144100	195247205	2965	2965	2965	2965	0
384	20240223	144000	195247205	2965	2965	2965	2965	0
385	20240223	143900	195247205	2965	2965	2965	2965	0
386	20240223	143800	195247205	2965	2965	2965	2965	0
387	20240223	143700	195247205	2965	2965	2965	2965	0
388	20240223	143600	195247205	2965	2965	2965	2965	0
389	20240223	143500	195247205	2965	2965	2965	2965	0
390	20240223	143400	195247205	2965	2965	2965	2965	0
391	20240223	143300	195247205	2965	2965	2965	2965	30
392	20240223	143200	195158255	2975	2975	2975	2975	0
393	20240223	143100	195158255	2975	2975	2975	2975	0
394	20240223	143000	195158255	2975	2975	2975	2975	0
395	20240223	142900	195158255	2975	2975	2975	2975	0
396	20240223	142800	195158255	2975	2975	2975	2975	0
397	20240223	142700	195158255	2975	2975	2975	2975	90
398	20240223	142600	194890505	2975	2975	2975	2975	500
399	20240223	142500	193403005	2970	2970	2970	2970	1874
400	20240223	142400	187837225	2970	2970	2970	2970	0
401	20240223	142300	187837225	2970	2970	2970	2970	1
402	20240223	142200	187834255	2970	2970	2970	2970	0
403	20240223	142100	187834255	2970	2970	2970	2970	300
404	20240223	142000	186943255	2955	2955	2955	2955	0
405	20240223	141900	186943255	2955	2955	2955	2955	0
406	20240223	141800	186943255	2955	2955	2955	2955	0
407	20240223	141700	186943255	2955	2955	2955	2955	100
408	20240223	141600	186647755	2970	2970	2970	2970	0
409	20240223	141500	186647755	2970	2970	2970	2970	0
410	20240223	141400	186647755	2970	2970	2970	2970	0
411	20240223	141300	186647755	2970	2970	2970	2970	0
412	20240223	141200	186647755	2970	2970	2970	2970	1
413	20240223	141100	186644785	2950	2965	2965	2950	2000
414	20240223	141000	180733570	2985	2985	2985	2985	0
415	20240223	140900	180733570	2985	2985	2985	2985	0
416	20240223	140800	180733570	2985	2985	2985	2985	0
417	20240223	140700	180733570	2985	2985	2985	2985	0
418	20240223	140600	180733570	2985	2985	2985	2985	0
419	20240223	140500	180733570	2985	2985	2985	2985	0
420	20240223	140400	180733570	2985	2985	2985	2985	0
421	20240223	140300	180733570	2985	2985	2985	2985	0
422	20240223	140200	180733570	2985	2985	2985	2985	0
423	20240223	140100	180733570	2985	2985	2985	2985	0
424	20240223	140000	180733570	2985	2985	2985	2985	0
425	20240223	135900	180733570	2985	2985	2985	2985	0
426	20240223	135800	180733570	2985	2985	2985	2985	0
427	20240223	135700	180733570	2985	2985	2985	2985	0
428	20240223	135600	180733570	2985	2985	2985	2985	4
429	20240223	135500	180721630	2985	2985	2985	2985	110
430	20240223	135400	180393280	2985	2985	2985	2985	0
431	20240223	135300	180393280	2985	2985	2985	2985	11
432	20240223	135200	180360445	2990	2990	2990	2990	0
433	20240223	135100	180360445	2990	2990	2990	2990	0
434	20240223	135000	180360445	2990	2990	2990	2990	0
435	20240223	134900	180360445	2990	2990	2990	2990	0
436	20240223	134800	180360445	2990	2990	2990	2990	0
437	20240223	134700	180360445	2990	2990	2990	2990	0
438	20240223	134600	180360445	2990	2990	2990	2990	0
439	20240223	134500	180360445	2990	2990	2990	2990	0
440	20240223	134400	180360445	2990	2990	2990	2990	0
441	20240223	134300	180360445	2990	2990	2990	2990	0
442	20240223	134200	180360445	2990	2990	2990	2990	0
443	20240223	134100	180360445	2990	2990	2990	2990	0
444	20240223	134000	180360445	2990	2990	2990	2990	0
445	20240223	133900	180360445	2990	2990	2990	2990	0
446	20240223	133800	180360445	2990	2990	2990	2990	0
447	20240223	133700	180360445	2990	2980	2990	2950	8032
448	20240223	133600	156559855	2980	2980	2980	2980	425
449	20240223	133500	155293355	2980	2980	2980	2980	0
450	20240223	133400	155293355	2980	2980	2980	2980	0
451	20240223	133300	155293355	2980	2980	2980	2980	0
452	20240223	133200	155293355	2980	2980	2980	2980	0
453	20240223	133100	155293355	2980	2980	2980	2980	0
454	20240223	133000	155293355	2980	2980	2980	2980	0
455	20240223	132900	155293355	2980	2980	2980	2980	0
456	20240223	132800	155293355	2980	2980	2980	2980	0
457	20240223	132700	155293355	2980	2980	2980	2980	0
458	20240223	132600	155293355	2980	2980	2980	2980	0
459	20240223	132500	155293355	2980	2980	2980	2980	0
460	20240223	132400	155293355	2980	2980	2980	2980	0
461	20240223	132300	155293355	2980	2980	2980	2980	0
462	20240223	132200	155293355	2980	2980	2980	2980	0
463	20240223	132100	155293355	2980	2980	2980	2980	0
464	20240223	132000	155293355	2980	2980	2980	2980	100
465	20240223	131900	154995355	2980	2985	2985	2980	6
466	20240223	131800	154977460	2985	2985	2985	2985	0
467	20240223	131700	154977460	2985	2985	2985	2985	0
468	20240223	131600	154977460	2985	2985	2985	2985	0
469	20240223	131500	154977460	2985	2985	2985	2985	0
470	20240223	131400	154977460	2985	2985	2985	2985	0
471	20240223	131300	154977460	2985	2985	2985	2985	1
472	20240223	131200	154974475	2975	2975	2975	2975	0
473	20240223	131100	154974475	2975	2975	2975	2975	0
474	20240223	131000	154974475	2975	2975	2975	2975	1000
475	20240223	130900	151999475	2975	2970	2975	2970	27
476	20240223	130800	151919155	2975	2975	2975	2975	0
477	20240223	130700	151919155	2975	2975	2975	2975	0
478	20240223	130600	151919155	2975	2975	2975	2975	2017
479	20240223	130500	145918580	2975	2975	2975	2975	0
480	20240223	130400	145918580	2975	2975	2975	2975	0
481	20240223	130300	145918580	2975	2975	2975	2975	0
482	20240223	130200	145918580	2975	2975	2975	2975	0
483	20240223	130100	145918580	2975	2975	2975	2975	0
484	20240223	130000	145918580	2975	2975	2975	2975	0
485	20240223	125900	145918580	2975	2975	2975	2975	0
486	20240223	125800	145918580	2975	2975	2975	2975	0
487	20240223	125700	145918580	2975	2975	2975	2975	1
488	20240223	125600	145915605	2975	2960	2975	2960	1003
489	20240223	125500	142946680	2960	2960	2965	2960	393
490	20240223	125400	141783395	2965	2970	2970	2965	1387
491	20240223	125300	137669105	2970	2970	2970	2970	0
492	20240223	125200	137669105	2970	2970	2970	2970	0
493	20240223	125100	137669105	2970	2970	2970	2970	0
494	20240223	125000	137669105	2970	2970	2970	2970	0
495	20240223	124900	137669105	2970	2970	2970	2970	0
496	20240223	124800	137669105	2970	2970	2970	2970	20
497	20240223	124700	137609705	2970	2965	2970	2965	22
498	20240223	124600	137544470	2965	2965	2965	2965	1833
499	20240223	124500	132109625	2970	2970	2970	2970	1
500	20240223	124400	132106655	2965	2965	2965	2965	100
501	20240223	124300	131810155	2965	2970	2970	2965	482
502	20240223	124200	130380115	2985	2970	2985	2970	1001
503	20240223	124100	127407130	2985	2985	2985	2985	1
504	20240223	124000	127404145	2970	2970	2970	2970	0
505	20240223	123900	127404145	2970	2970	2970	2970	0
506	20240223	123800	127404145	2970	2970	2970	2970	0
507	20240223	123700	127404145	2970	2970	2970	2970	0
508	20240223	123600	127404145	2970	2970	2970	2970	0
509	20240223	123500	127404145	2970	2975	2975	2970	1000
510	20240223	123400	124432355	2980	2980	2980	2980	0
511	20240223	123300	124432355	2980	2980	2980	2980	0
512	20240223	123200	124432355	2980	2980	2980	2980	0
513	20240223	123100	124432355	2980	2980	2980	2980	0
514	20240223	123000	124432355	2980	2980	2980	2980	1
515	20240223	122900	124429375	2985	2985	2985	2985	0
516	20240223	122800	124429375	2985	2985	2985	2985	2
517	20240223	122700	124423405	2985	2985	2985	2985	0
518	20240223	122600	124423405	2985	2985	2985	2985	0
519	20240223	122500	124423405	2985	2985	2985	2985	0
520	20240223	122400	124423405	2985	2985	2985	2985	20
521	20240223	122300	124363705	2985	2985	2985	2985	0
522	20240223	122200	124363705	2985	2985	2985	2985	1
523	20240223	122100	124360720	2970	2970	2970	2970	0
524	20240223	122000	124360720	2970	2970	2970	2970	0
525	20240223	121900	124360720	2970	2970	2970	2970	0
526	20240223	121800	124360720	2970	2970	2970	2970	0
527	20240223	121700	124360720	2970	2970	2970	2970	0
528	20240223	121600	124360720	2970	2970	2970	2970	0
529	20240223	121500	124360720	2970	2970	2970	2970	0
530	20240223	121400	124360720	2970	2970	2970	2970	0
531	20240223	121300	124360720	2970	2970	2970	2970	0
532	20240223	121200	124360720	2970	2970	2970	2970	0
533	20240223	121100	124360720	2970	2970	2970	2970	202
534	20240223	121000	123760780	2985	2985	2985	2985	0
535	20240223	120900	123760780	2985	2985	2985	2985	0
536	20240223	120800	123760780	2985	2985	2985	2985	0
537	20240223	120700	123760780	2985	2985	2985	2985	0
538	20240223	120600	123760780	2985	2985	2985	2985	0
539	20240223	120500	123760780	2985	2985	2985	2985	0
540	20240223	120400	123760780	2985	2985	2985	2985	1
541	20240223	120300	123757795	2985	2985	2985	2985	0
542	20240223	120200	123757795	2985	2985	2985	2985	1
543	20240223	120100	123754810	2970	2970	2970	2970	0
544	20240223	120000	123754810	2970	2970	2970	2970	0
545	20240223	115900	123754810	2970	2970	2970	2970	0
546	20240223	115800	123754810	2970	2970	2970	2970	0
547	20240223	115700	123754810	2970	2970	2970	2970	0
548	20240223	115600	123754810	2970	2970	2970	2970	0
549	20240223	115500	123754810	2970	2970	2970	2970	0
550	20240223	115400	123754810	2970	2970	2970	2970	0
551	20240223	115300	123754810	2970	2970	2970	2970	0
552	20240223	115200	123754810	2970	2970	2970	2970	0
553	20240223	115100	123754810	2970	2970	2970	2970	0
554	20240223	115000	123754810	2970	2970	2970	2970	0
555	20240223	114900	123754810	2970	2980	2980	2970	4694
556	20240223	114800	109807575	2990	2990	2990	2990	0
557	20240223	114700	109807575	2990	2990	2990	2990	0
558	20240223	114600	109807575	2990	2990	2990	2990	0
559	20240223	114500	109807575	2990	2990	2990	2990	0
560	20240223	114400	109807575	2990	2990	2990	2990	1
561	20240223	114300	109804585	2990	2990	2990	2990	0
562	20240223	114200	109804585	2990	2990	2990	2990	0
563	20240223	114100	109804585	2990	2990	2990	2990	0
564	20240223	114000	109804585	2990	2990	2990	2990	0
565	20240223	113900	109804585	2990	2990	2990	2990	0
566	20240223	113800	109804585	2990	2990	2990	2990	0
567	20240223	113700	109804585	2990	2990	2990	2990	3
568	20240223	113600	109795615	2990	2990	2990	2990	0
569	20240223	113500	109795615	2990	2990	2990	2990	0
570	20240223	113400	109795615	2990	2990	2990	2990	0
571	20240223	113300	109795615	2990	2990	2990	2990	4
572	20240223	113200	109783655	3000	3000	3000	3000	0
573	20240223	113100	109783655	3000	3000	3000	3000	0
574	20240223	113000	109783655	3000	3000	3000	3000	0
575	20240223	112900	109783655	3000	3000	3000	3000	0
576	20240223	112800	109783655	3000	3000	3000	3000	0
577	20240223	112700	109783655	3000	3000	3000	3000	0
578	20240223	112600	109783655	3000	3000	3000	3000	0
579	20240223	112500	109783655	3000	3000	3000	3000	0
580	20240223	112400	109783655	3000	3000	3000	3000	0
581	20240223	112300	109783655	3000	3000	3000	3000	0
582	20240223	112200	109783655	3000	3000	3000	3000	0
583	20240223	112100	109783655	3000	3000	3000	3000	23
584	20240223	112000	109714655	3000	3000	3000	3000	0
585	20240223	111900	109714655	3000	3000	3000	3000	0
586	20240223	111800	109714655	3000	3000	3000	3000	0
587	20240223	111700	109714655	3000	3000	3000	3000	0
588	20240223	111600	109714655	3000	3000	3000	3000	0
589	20240223	111500	109714655	3000	3000	3000	3000	0
590	20240223	111400	109714655	3000	3000	3000	3000	0
591	20240223	111300	109714655	3000	3000	3000	3000	1
592	20240223	111200	109711655	2975	2985	2985	2975	876
593	20240223	111100	107100885	3000	3000	3000	3000	0
594	20240223	111000	107100885	3000	3000	3000	3000	0
595	20240223	110900	107100885	3000	3000	3000	3000	0
596	20240223	110800	107100885	3000	3000	3000	3000	1
597	20240223	110700	107097885	2985	2985	2985	2985	0
598	20240223	110600	107097885	2985	2985	2985	2985	0
599	20240223	110500	107097885	2985	2985	2985	2985	2
600	20240223	110400	107091915	3000	3000	3000	3000	0
601	20240223	110300	107091915	3000	3000	3000	3000	0
602	20240223	110200	107091915	3000	3000	3000	3000	0
603	20240223	110100	107091915	3000	3000	3000	3000	0
604	20240223	110000	107091915	3000	3000	3000	3000	0
605	20240223	105900	107091915	3000	3000	3000	3000	0
606	20240223	105800	107091915	3000	3000	3000	3000	0
607	20240223	105700	107091915	3000	3000	3000	3000	0
608	20240223	105600	107091915	3000	3000	3000	3000	0
609	20240223	105500	107091915	3000	3000	3000	3000	0
610	20240223	105400	107091915	3000	3000	3000	3000	278
611	20240223	105300	106257915	3010	3010	3010	3010	0
612	20240223	105200	106257915	3010	3010	3010	3010	0
613	20240223	105100	106257915	3010	3010	3010	3010	0
614	20240223	105000	106257915	3010	3010	3010	3010	2000
615	20240223	104900	100237915	3005	3005	3005	3005	108
616	20240223	104800	99913375	3015	3015	3015	3015	0
617	20240223	104700	99913375	3015	3005	3015	3005	121
618	20240223	104600	99549760	3015	3015	3015	3015	0
619	20240223	104500	99549760	3015	3015	3015	3015	0
620	20240223	104400	99549760	3015	3015	3015	3015	0
621	20240223	104300	99549760	3015	3015	3015	3015	0
622	20240223	104200	99549760	3015	3015	3015	3015	0
623	20240223	104100	99549760	3015	3015	3015	3015	0
624	20240223	104000	99549760	3015	3015	3015	3015	0
625	20240223	103900	99549760	3015	3000	3015	3000	5872
626	20240223	103800	81887200	2995	2990	2995	2990	2354
627	20240223	103700	74844740	2980	2980	2980	2980	1500
628	20240223	103600	70374740	2985	2985	2985	2985	251
629	20240223	103500	69625505	2980	2980	2980	2980	0
630	20240223	103400	69625505	2980	2985	2985	2980	111
631	20240223	103300	69294710	2990	2990	2990	2990	0
632	20240223	103200	69294710	2990	2990	2990	2990	0
633	20240223	103100	69294710	2990	2990	2990	2990	0
634	20240223	103000	69294710	2990	2990	2990	2990	0
635	20240223	102900	69294710	2990	2990	2990	2990	0
636	20240223	102800	69294710	2990	2990	2990	2990	0
637	20240223	102700	69294710	2990	2990	2990	2990	13
638	20240223	102600	69255840	2990	2990	2990	2990	2
639	20240223	102500	69249860	2990	2980	2990	2980	4
640	20240223	102400	69237920	2985	2985	2985	2985	3
641	20240223	102300	69228965	2990	2990	2990	2990	0
642	20240223	102200	69228965	2990	2990	2990	2990	0
643	20240223	102100	69228965	2990	2990	2990	2990	0
644	20240223	102000	69228965	2990	2990	2990	2990	0
645	20240223	101900	69228965	2990	2990	2990	2990	3
646	20240223	101800	69219995	2990	2990	2990	2990	0
647	20240223	101700	69219995	2990	2990	2990	2990	0
648	20240223	101600	69219995	2990	2990	2990	2990	0
649	20240223	101500	69219995	2990	2990	2990	2990	124
650	20240223	101400	68849235	2990	2990	2990	2990	0
651	20240223	101300	68849235	2990	2990	2990	2990	0
652	20240223	101200	68849235	2990	2990	2990	2990	0
653	20240223	101100	68849235	2990	2990	2990	2990	0
654	20240223	101000	68849235	2990	2990	2990	2990	0
655	20240223	100900	68849235	2990	2990	2990	2990	0
656	20240223	100800	68849235	2990	2990	2990	2990	0
657	20240223	100700	68849235	2990	2990	2990	2990	0
658	20240223	100600	68849235	2990	2990	2990	2990	0
659	20240223	100500	68849235	2990	2990	2990	2990	0
660	20240223	100400	68849235	2990	2990	2990	2990	1
661	20240223	100300	68846245	2990	2980	2990	2980	350
662	20240223	100200	67803235	2980	2980	2980	2980	1
663	20240223	100100	67800255	2980	2980	2980	2980	50
664	20240223	100000	67651255	2975	2975	2975	2975	0
665	20240223	095900	67651255	2975	2975	2975	2975	0
666	20240223	095800	67651255	2975	2975	2975	2975	0
667	20240223	095700	67651255	2975	2975	2975	2975	0
668	20240223	095600	67651255	2975	2975	2975	2975	0
669	20240223	095500	67651255	2975	2975	2975	2975	0
670	20240223	095400	67651255	2975	2975	2975	2975	0
671	20240223	095300	67651255	2975	2975	2975	2975	0
672	20240223	095200	67651255	2975	2975	2975	2975	0
673	20240223	095100	67651255	2975	2975	2975	2975	0
674	20240223	095000	67651255	2975	2975	2975	2975	0
675	20240223	094900	67651255	2975	2975	2975	2975	0
676	20240223	094800	67651255	2975	2975	2975	2975	348
677	20240223	094700	66615955	2975	2975	2975	2975	252
678	20240223	094600	65866255	2975	2975	2975	2975	0
679	20240223	094500	65866255	2975	2975	2975	2975	0
680	20240223	094400	65866255	2975	2975	2975	2975	551
681	20240223	094300	64227030	2975	2975	2975	2975	0
682	20240223	094200	64227030	2975	2975	2975	2975	0
683	20240223	094100	64227030	2975	2975	2975	2975	35
684	20240223	094000	64122905	2975	2965	2975	2965	2
685	20240223	093900	64116965	2975	2970	2975	2965	363
686	20240223	093800	63039540	2970	2970	2970	2970	0
687	20240223	093700	63039540	2970	2970	2970	2970	400
688	20240223	093600	61851540	2965	2965	2965	2965	0
689	20240223	093500	61851540	2965	2965	2965	2965	0
690	20240223	093400	61851540	2965	2965	2965	2965	55
691	20240223	093300	61688465	2960	2960	2960	2960	0
692	20240223	093200	61688465	2960	2960	2960	2960	771
693	20240223	093100	59406305	2960	2960	2960	2960	201
694	20240223	093000	58811345	2960	2955	2960	2955	23
695	20240223	092900	58743365	2955	2970	2970	2955	3416
696	20240223	092800	48620560	2970	2970	2970	2970	0
697	20240223	092700	48620560	2970	2970	2970	2970	500
698	20240223	092600	47135560	2980	2970	2980	2970	502
699	20240223	092500	45644600	2970	2970	2970	2970	0
700	20240223	092400	45644600	2970	2970	2970	2970	2812
701	20240223	092300	37292960	2970	2975	2975	2965	3000
702	20240223	092200	28382895	2990	2990	2990	2990	1000
703	20240223	092100	25392895	2975	2990	2990	2975	47
704	20240223	092000	25252890	2990	2990	2990	2990	0
705	20240223	091900	25252890	2990	2990	2990	2990	0
706	20240223	091800	25252890	2990	2975	2990	2975	134
707	20240223	091700	24853010	2975	2980	2980	2975	2832
708	20240223	091600	16417500	2980	2980	2980	2980	1500
709	20240223	091500	11947500	2980	2980	2980	2980	0
710	20240223	091400	11947500	2980	2980	2980	2980	1000
711	20240223	091300	8967500	2985	2985	2985	2985	0
712	20240223	091200	8967500	2985	2980	2985	2980	204
713	20240223	091100	8358835	2985	2985	2985	2985	50
714	20240223	091000	8209585	2975	2975	2975	2975	475
715	20240223	090900	6796460	2980	2980	2980	2980	301
716	20240223	090800	5899480	2980	2980	2980	2980	2
717	20240223	090700	5893520	2985	3000	3000	2985	1491
718	20240223	090600	1435320	3000	3000	3000	3000	201
719	20240223	090500	832320	3005	3005	3005	3005	0
720	20240223	090400	832320	3005	3005	3005	3005	24
721	20240223	090300	760200	3000	3000	3000	3000	0
722	20240223	090200	760200	3000	3000	3000	3000	0
723	20240223	090100	760200	3000	3005	3005	3000	175
724	20240223	090000	234850	3050	3050	3050	3050	77