KissMeData/317850/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210400	977796360	8880	8880	8880	8880	1484
3	20240223	210300	977796360	8880	8880	8880	8880	0
4	20240223	210200	977796360	8880	8880	8880	8880	0
5	20240223	210100	977796360	8880	8880	8880	8880	0
6	20240223	210000	977796360	8880	8880	8880	8880	0
7	20240223	205900	977796360	8880	8880	8880	8880	0
8	20240223	205800	977796360	8880	8880	8880	8880	0
9	20240223	205700	977796360	8880	8880	8880	8880	0
10	20240223	205600	977796360	8880	8880	8880	8880	0
11	20240223	205500	977796360	8880	8880	8880	8880	0
12	20240223	205400	977796360	8880	8880	8880	8880	0
13	20240223	205300	977796360	8880	8880	8880	8880	0
14	20240223	205200	977796360	8880	8880	8880	8880	0
15	20240223	205100	977796360	8880	8880	8880	8880	0
16	20240223	205000	977796360	8880	8880	8880	8880	0
17	20240223	204900	977796360	8880	8880	8880	8880	0
18	20240223	204800	977796360	8880	8880	8880	8880	0
19	20240223	204700	977796360	8880	8880	8880	8880	0
20	20240223	204600	977796360	8880	8880	8880	8880	0
21	20240223	204500	977796360	8880	8880	8880	8880	0
22	20240223	204400	977796360	8880	8880	8880	8880	0
23	20240223	204300	977796360	8880	8880	8880	8880	0
24	20240223	204200	977796360	8880	8880	8880	8880	0
25	20240223	204100	977796360	8880	8880	8880	8880	0
26	20240223	204000	977796360	8880	8880	8880	8880	0
27	20240223	203900	977796360	8880	8880	8880	8880	0
28	20240223	203800	977796360	8880	8880	8880	8880	0
29	20240223	203700	977796360	8880	8880	8880	8880	0
30	20240223	203600	977796360	8880	8880	8880	8880	0
31	20240223	203500	977796360	8880	8880	8880	8880	0
32	20240223	203400	977796360	8880	8880	8880	8880	1484
33	20240223	203300	977796360	8880	8880	8880	8880	0
34	20240223	203200	977796360	8880	8880	8880	8880	0
35	20240223	203100	977796360	8880	8880	8880	8880	0
36	20240223	203000	977796360	8880	8880	8880	8880	0
37	20240223	202900	977796360	8880	8880	8880	8880	0
38	20240223	202800	977796360	8880	8880	8880	8880	0
39	20240223	202700	977796360	8880	8880	8880	8880	0
40	20240223	202600	977796360	8880	8880	8880	8880	0
41	20240223	202500	977796360	8880	8880	8880	8880	0
42	20240223	202400	977796360	8880	8880	8880	8880	0
43	20240223	202300	977796360	8880	8880	8880	8880	0
44	20240223	202200	977796360	8880	8880	8880	8880	0
45	20240223	202100	977796360	8880	8880	8880	8880	0
46	20240223	202000	977796360	8880	8880	8880	8880	0
47	20240223	201900	977796360	8880	8880	8880	8880	0
48	20240223	201800	977796360	8880	8880	8880	8880	0
49	20240223	201700	977796360	8880	8880	8880	8880	0
50	20240223	201600	977796360	8880	8880	8880	8880	0
51	20240223	201500	977796360	8880	8880	8880	8880	0
52	20240223	201400	977796360	8880	8880	8880	8880	0
53	20240223	201300	977796360	8880	8880	8880	8880	0
54	20240223	201200	977796360	8880	8880	8880	8880	0
55	20240223	201100	977796360	8880	8880	8880	8880	0
56	20240223	201000	977796360	8880	8880	8880	8880	0
57	20240223	200900	977796360	8880	8880	8880	8880	0
58	20240223	200800	977796360	8880	8880	8880	8880	0
59	20240223	200700	977796360	8880	8880	8880	8880	0
60	20240223	200600	977796360	8880	8880	8880	8880	0
61	20240223	200500	977796360	8880	8880	8880	8880	0
62	20240223	200400	977796360	8880	8880	8880	8880	1484
63	20240223	200300	977796360	8880	8880	8880	8880	0
64	20240223	200200	977796360	8880	8880	8880	8880	0
65	20240223	200100	977796360	8880	8880	8880	8880	0
66	20240223	200000	977796360	8880	8880	8880	8880	0
67	20240223	195900	977796360	8880	8880	8880	8880	0
68	20240223	195800	977796360	8880	8880	8880	8880	0
69	20240223	195700	977796360	8880	8880	8880	8880	0
70	20240223	195600	977796360	8880	8880	8880	8880	0
71	20240223	195500	977796360	8880	8880	8880	8880	0
72	20240223	195400	977796360	8880	8880	8880	8880	0
73	20240223	195300	977796360	8880	8880	8880	8880	0
74	20240223	195200	977796360	8880	8880	8880	8880	0
75	20240223	195100	977796360	8880	8880	8880	8880	0
76	20240223	195000	977796360	8880	8880	8880	8880	0
77	20240223	194900	977796360	8880	8880	8880	8880	0
78	20240223	194800	977796360	8880	8880	8880	8880	0
79	20240223	194700	977796360	8880	8880	8880	8880	0
80	20240223	194600	977796360	8880	8880	8880	8880	0
81	20240223	194500	977796360	8880	8880	8880	8880	0
82	20240223	194400	977796360	8880	8880	8880	8880	0
83	20240223	194300	977796360	8880	8880	8880	8880	0
84	20240223	194200	977796360	8880	8880	8880	8880	0
85	20240223	194100	977796360	8880	8880	8880	8880	0
86	20240223	194000	977796360	8880	8880	8880	8880	0
87	20240223	193900	977796360	8880	8880	8880	8880	0
88	20240223	193800	977796360	8880	8880	8880	8880	0
89	20240223	193700	977796360	8880	8880	8880	8880	0
90	20240223	193600	977796360	8880	8880	8880	8880	0
91	20240223	193500	977796360	8880	8880	8880	8880	0
92	20240223	193400	977796360	8880	8880	8880	8880	1484
93	20240223	193300	977796360	8880	8880	8880	8880	0
94	20240223	193200	977796360	8880	8880	8880	8880	0
95	20240223	193100	977796360	8880	8880	8880	8880	0
96	20240223	193000	977796360	8880	8880	8880	8880	0
97	20240223	192900	977796360	8880	8880	8880	8880	0
98	20240223	192800	977796360	8880	8880	8880	8880	0
99	20240223	192700	977796360	8880	8880	8880	8880	0
100	20240223	192600	977796360	8880	8880	8880	8880	0
101	20240223	192500	977796360	8880	8880	8880	8880	0
102	20240223	192400	977796360	8880	8880	8880	8880	0
103	20240223	192300	977796360	8880	8880	8880	8880	0
104	20240223	192200	977796360	8880	8880	8880	8880	0
105	20240223	192100	977796360	8880	8880	8880	8880	0
106	20240223	192000	977796360	8880	8880	8880	8880	0
107	20240223	191900	977796360	8880	8880	8880	8880	0
108	20240223	191800	977796360	8880	8880	8880	8880	0
109	20240223	191700	977796360	8880	8880	8880	8880	0
110	20240223	191600	977796360	8880	8880	8880	8880	0
111	20240223	191500	977796360	8880	8880	8880	8880	0
112	20240223	191400	977796360	8880	8880	8880	8880	0
113	20240223	191300	977796360	8880	8880	8880	8880	0
114	20240223	191200	977796360	8880	8880	8880	8880	0
115	20240223	191100	977796360	8880	8880	8880	8880	0
116	20240223	191000	977796360	8880	8880	8880	8880	0
117	20240223	190900	977796360	8880	8880	8880	8880	0
118	20240223	190800	977796360	8880	8880	8880	8880	0
119	20240223	190700	977796360	8880	8880	8880	8880	0
120	20240223	190600	977796360	8880	8880	8880	8880	0
121	20240223	190500	977796360	8880	8880	8880	8880	0
122	20240223	190400	977796360	8880	8880	8880	8880	1484
123	20240223	190300	977796360	8880	8880	8880	8880	0
124	20240223	190200	977796360	8880	8880	8880	8880	0
125	20240223	190100	977796360	8880	8880	8880	8880	0
126	20240223	190000	977796360	8880	8880	8880	8880	0
127	20240223	185900	977796360	8880	8880	8880	8880	0
128	20240223	185800	977796360	8880	8880	8880	8880	0
129	20240223	185700	977796360	8880	8880	8880	8880	0
130	20240223	185600	977796360	8880	8880	8880	8880	0
131	20240223	185500	977796360	8880	8880	8880	8880	0
132	20240223	185400	977796360	8880	8880	8880	8880	0
133	20240223	185300	977796360	8880	8880	8880	8880	0
134	20240223	185200	977796360	8880	8880	8880	8880	0
135	20240223	185100	977796360	8880	8880	8880	8880	0
136	20240223	185000	977796360	8880	8880	8880	8880	0
137	20240223	184900	977796360	8880	8880	8880	8880	0
138	20240223	184800	977796360	8880	8880	8880	8880	0
139	20240223	184700	977796360	8880	8880	8880	8880	0
140	20240223	184600	977796360	8880	8880	8880	8880	0
141	20240223	184500	977796360	8880	8880	8880	8880	0
142	20240223	184400	977796360	8880	8880	8880	8880	0
143	20240223	184300	977796360	8880	8880	8880	8880	0
144	20240223	184200	977796360	8880	8880	8880	8880	0
145	20240223	184100	977796360	8880	8880	8880	8880	0
146	20240223	184000	977796360	8880	8880	8880	8880	0
147	20240223	183900	977796360	8880	8880	8880	8880	0
148	20240223	183800	977796360	8880	8880	8880	8880	0
149	20240223	183700	977796360	8880	8880	8880	8880	0
150	20240223	183600	977796360	8880	8880	8880	8880	0
151	20240223	183500	977796360	8880	8880	8880	8880	0
152	20240223	183400	977796360	8880	8880	8880	8880	1484
153	20240223	183300	977796360	8880	8880	8880	8880	0
154	20240223	183200	977796360	8880	8880	8880	8880	0
155	20240223	183100	977796360	8880	8880	8880	8880	0
156	20240223	183000	977796360	8880	8880	8880	8880	0
157	20240223	182900	977796360	8880	8880	8880	8880	0
158	20240223	182800	977796360	8880	8880	8880	8880	0
159	20240223	182700	977796360	8880	8880	8880	8880	0
160	20240223	182600	977796360	8880	8880	8880	8880	0
161	20240223	182500	977796360	8880	8880	8880	8880	0
162	20240223	182400	977796360	8880	8880	8880	8880	0
163	20240223	182300	977796360	8880	8880	8880	8880	0
164	20240223	182200	977796360	8880	8880	8880	8880	0
165	20240223	182100	977796360	8880	8880	8880	8880	0
166	20240223	182000	977796360	8880	8880	8880	8880	0
167	20240223	181900	977796360	8880	8880	8880	8880	0
168	20240223	181800	977796360	8880	8880	8880	8880	0
169	20240223	181700	977796360	8880	8880	8880	8880	0
170	20240223	181600	977796360	8880	8880	8880	8880	0
171	20240223	181500	977796360	8880	8880	8880	8880	0
172	20240223	181400	977796360	8880	8880	8880	8880	0
173	20240223	181300	977796360	8880	8880	8880	8880	0
174	20240223	181200	977796360	8880	8880	8880	8880	0
175	20240223	181100	977796360	8880	8880	8880	8880	0
176	20240223	181000	977796360	8880	8880	8880	8880	0
177	20240223	180900	977796360	8880	8880	8880	8880	0
178	20240223	180800	977796360	8880	8880	8880	8880	0
179	20240223	180700	977796360	8880	8880	8880	8880	0
180	20240223	180600	977796360	8880	8880	8880	8880	0
181	20240223	180500	977796360	8880	8880	8880	8880	0
182	20240223	180400	977796360	8880	8880	8880	8880	1484
183	20240223	180300	977796360	8880	8880	8880	8880	0
184	20240223	180200	977796360	8880	8880	8880	8880	0
185	20240223	180100	977796360	8880	8880	8880	8880	0
186	20240223	180000	977796360	8880	8880	8880	8880	0
187	20240223	175900	977796360	8880	8880	8880	8880	0
188	20240223	175800	977796360	8880	8880	8880	8880	0
189	20240223	175700	977796360	8880	8880	8880	8880	0
190	20240223	175600	977796360	8880	8880	8880	8880	0
191	20240223	175500	977796360	8880	8880	8880	8880	0
192	20240223	175400	977796360	8880	8880	8880	8880	0
193	20240223	175300	977796360	8880	8880	8880	8880	0
194	20240223	175200	977796360	8880	8880	8880	8880	0
195	20240223	175100	977796360	8880	8880	8880	8880	0
196	20240223	175000	977796360	8880	8880	8880	8880	0
197	20240223	174900	977796360	8880	8880	8880	8880	0
198	20240223	174800	977796360	8880	8880	8880	8880	0
199	20240223	174700	977796360	8880	8880	8880	8880	0
200	20240223	174600	977796360	8880	8880	8880	8880	0
201	20240223	174500	977796360	8880	8880	8880	8880	0
202	20240223	174400	977796360	8880	8880	8880	8880	0
203	20240223	174300	977796360	8880	8880	8880	8880	0
204	20240223	174200	977796360	8880	8880	8880	8880	0
205	20240223	174100	977796360	8880	8880	8880	8880	0
206	20240223	174000	977796360	8880	8880	8880	8880	0
207	20240223	173900	977796360	8880	8880	8880	8880	0
208	20240223	173800	977796360	8880	8880	8880	8880	0
209	20240223	173700	977796360	8880	8880	8880	8880	0
210	20240223	173600	977796360	8880	8880	8880	8880	0
211	20240223	173500	977796360	8880	8880	8880	8880	0
212	20240223	173400	977796360	8880	8880	8880	8880	1484
213	20240223	173300	977796360	8880	8880	8880	8880	0
214	20240223	173200	977796360	8880	8880	8880	8880	0
215	20240223	173100	977796360	8880	8880	8880	8880	0
216	20240223	173000	977796360	8880	8880	8880	8880	0
217	20240223	172900	977796360	8880	8880	8880	8880	0
218	20240223	172800	977796360	8880	8880	8880	8880	0
219	20240223	172700	977796360	8880	8880	8880	8880	0
220	20240223	172600	977796360	8880	8880	8880	8880	0
221	20240223	172500	977796360	8880	8880	8880	8880	0
222	20240223	172400	977796360	8880	8880	8880	8880	0
223	20240223	172300	977796360	8880	8880	8880	8880	0
224	20240223	172200	977796360	8880	8880	8880	8880	0
225	20240223	172100	977796360	8880	8880	8880	8880	0
226	20240223	172000	977796360	8880	8880	8880	8880	0
227	20240223	171900	977796360	8880	8880	8880	8880	0
228	20240223	171800	977796360	8880	8880	8880	8880	0
229	20240223	171700	977796360	8880	8880	8880	8880	0
230	20240223	171600	977796360	8880	8880	8880	8880	0
231	20240223	171500	977796360	8880	8880	8880	8880	0
232	20240223	171400	977796360	8880	8880	8880	8880	0
233	20240223	171300	977796360	8880	8880	8880	8880	0
234	20240223	171200	977796360	8880	8880	8880	8880	0
235	20240223	171100	977796360	8880	8880	8880	8880	0
236	20240223	171000	977796360	8880	8880	8880	8880	0
237	20240223	170900	977796360	8880	8880	8880	8880	0
238	20240223	170800	977796360	8880	8880	8880	8880	0
239	20240223	170700	977796360	8880	8880	8880	8880	0
240	20240223	170600	977796360	8880	8880	8880	8880	0
241	20240223	170500	977796360	8880	8880	8880	8880	0
242	20240223	170400	977796360	8880	8880	8880	8880	1484
243	20240223	170300	977796360	8880	8880	8880	8880	0
244	20240223	170200	977796360	8880	8880	8880	8880	0
245	20240223	170100	977796360	8880	8880	8880	8880	0
246	20240223	170000	977796360	8880	8880	8880	8880	0
247	20240223	165900	977796360	8880	8880	8880	8880	0
248	20240223	165800	977796360	8880	8880	8880	8880	0
249	20240223	165700	977796360	8880	8880	8880	8880	0
250	20240223	165600	977796360	8880	8880	8880	8880	0
251	20240223	165500	977796360	8880	8880	8880	8880	0
252	20240223	165400	977796360	8880	8880	8880	8880	0
253	20240223	165300	977796360	8880	8880	8880	8880	0
254	20240223	165200	977796360	8880	8880	8880	8880	0
255	20240223	165100	977796360	8880	8880	8880	8880	0
256	20240223	165000	977796360	8880	8880	8880	8880	0
257	20240223	164900	977796360	8880	8880	8880	8880	0
258	20240223	164800	977796360	8880	8880	8880	8880	0
259	20240223	164700	977796360	8880	8880	8880	8880	0
260	20240223	164600	977796360	8880	8880	8880	8880	0
261	20240223	164500	977796360	8880	8880	8880	8880	0
262	20240223	164400	977796360	8880	8880	8880	8880	0
263	20240223	164300	977796360	8880	8880	8880	8880	0
264	20240223	164200	977796360	8880	8880	8880	8880	0
265	20240223	164100	977796360	8880	8880	8880	8880	0
266	20240223	164000	977796360	8880	8880	8880	8880	0
267	20240223	163900	977796360	8880	8880	8880	8880	0
268	20240223	163800	977796360	8880	8880	8880	8880	0
269	20240223	163700	977796360	8880	8880	8880	8880	0
270	20240223	163600	977796360	8880	8880	8880	8880	0
271	20240223	163500	977796360	8880	8880	8880	8880	0
272	20240223	163400	977796360	8880	8880	8880	8880	1484
273	20240223	163300	977796360	8880	8880	8880	8880	0
274	20240223	163200	977796360	8880	8880	8880	8880	0
275	20240223	163100	977796360	8880	8880	8880	8880	0
276	20240223	163000	977796360	8880	8880	8880	8880	0
277	20240223	162900	977796360	8880	8880	8880	8880	0
278	20240223	162800	977796360	8880	8880	8880	8880	0
279	20240223	162700	977796360	8880	8880	8880	8880	0
280	20240223	162600	977796360	8880	8880	8880	8880	0
281	20240223	162500	977796360	8880	8880	8880	8880	0
282	20240223	162400	977796360	8880	8880	8880	8880	0
283	20240223	162300	977796360	8880	8880	8880	8880	0
284	20240223	162200	977796360	8880	8880	8880	8880	0
285	20240223	162100	977796360	8880	8880	8880	8880	0
286	20240223	162000	977796360	8880	8880	8880	8880	0
287	20240223	161900	977796360	8880	8880	8880	8880	0
288	20240223	161800	977796360	8880	8880	8880	8880	0
289	20240223	161700	977796360	8880	8880	8880	8880	0
290	20240223	161600	977796360	8880	8880	8880	8880	0
291	20240223	161500	977796360	8880	8880	8880	8880	0
292	20240223	161400	977796360	8880	8880	8880	8880	0
293	20240223	161300	977796360	8880	8880	8880	8880	0
294	20240223	161200	977796360	8880	8880	8880	8880	0
295	20240223	161100	977796360	8880	8880	8880	8880	0
296	20240223	161000	977796360	8880	8880	8880	8880	0
297	20240223	160900	977796360	8880	8880	8880	8880	0
298	20240223	160800	977796360	8880	8880	8880	8880	0
299	20240223	160700	977796360	8880	8880	8880	8880	0
300	20240223	160600	977796360	8880	8880	8880	8880	0
301	20240223	160500	977796360	8880	8880	8880	8880	0
302	20240223	160400	977796360	8880	8880	8880	8880	1484
303	20240223	160300	977796360	8880	8880	8880	8880	0
304	20240223	160200	977796360	8880	8880	8880	8880	0
305	20240223	160100	977796360	8880	8880	8880	8880	0
306	20240223	160000	977796360	8880	8880	8880	8880	0
307	20240223	155900	977796360	8880	8880	8880	8880	0
308	20240223	155800	977796360	8880	8880	8880	8880	0
309	20240223	155700	977796360	8880	8880	8880	8880	0
310	20240223	155600	977796360	8880	8880	8880	8880	0
311	20240223	155500	977796360	8880	8880	8880	8880	0
312	20240223	155400	977796360	8880	8880	8880	8880	0
313	20240223	155300	977796360	8880	8880	8880	8880	0
314	20240223	155200	977796360	8880	8880	8880	8880	0
315	20240223	155100	977796360	8880	8880	8880	8880	0
316	20240223	155000	977796360	8880	8880	8880	8880	0
317	20240223	154900	977796360	8880	8880	8880	8880	0
318	20240223	154800	977796360	8880	8880	8880	8880	0
319	20240223	154700	977796360	8880	8880	8880	8880	0
320	20240223	154600	977796360	8880	8880	8880	8880	0
321	20240223	154500	977796360	8880	8880	8880	8880	0
322	20240223	154400	977796360	8880	8880	8880	8880	0
323	20240223	154300	977796360	8880	8880	8880	8880	0
324	20240223	154200	977796360	8880	8880	8880	8880	0
325	20240223	154100	977796360	8880	8880	8880	8880	0
326	20240223	154000	977796360	8880	8880	8880	8880	0
327	20240223	153900	977796360	8880	8880	8880	8880	0
328	20240223	153800	977796360	8880	8880	8880	8880	0
329	20240223	153700	977796360	8880	8880	8880	8880	0
330	20240223	153600	977796360	8880	8880	8880	8880	0
331	20240223	153500	977796360	8880	8880	8880	8880	0
332	20240223	153400	977796360	8880	8880	8880	8880	1484
333	20240223	153300	977796360	8880	8880	8880	8880	0
334	20240223	153200	977796360	8880	8880	8880	8880	0
335	20240223	153100	977796360	8880	8880	8880	8880	0
336	20240223	153000	977796360	8880	8880	8880	8880	1484
337	20240223	152900	964618440	8920	8920	8920	8920	0
338	20240223	152800	964618440	8920	8920	8920	8920	0
339	20240223	152700	964618440	8920	8920	8920	8920	0
340	20240223	152600	964618440	8920	8920	8920	8920	0
341	20240223	152500	964618440	8920	8920	8920	8920	0
342	20240223	152400	964618440	8920	8920	8920	8920	0
343	20240223	152300	964618440	8920	8920	8920	8920	0
344	20240223	152200	964618440	8920	8920	8920	8920	0
345	20240223	152100	964618440	8920	8920	8920	8920	0
346	20240223	152000	964618440	8920	8920	8920	8920	0
347	20240223	151900	964618440	8920	8910	8920	8910	140
348	20240223	151800	963371030	8910	8900	8910	8900	1137
349	20240223	151700	953243200	8900	8900	8910	8900	361
350	20240223	151600	950030200	8900	8890	8900	8890	449
351	20240223	151500	946034180	8890	8890	8890	8890	211
352	20240223	151400	944158390	8870	8860	8900	8860	87
353	20240223	151300	943386730	8860	8880	8880	8860	7694
354	20240223	151200	875167120	8880	8900	8900	8880	769
355	20240223	151100	868337000	8900	8900	8900	8900	39
356	20240223	151000	867989900	8910	8900	8910	8900	70
357	20240223	150900	867366280	8880	8880	8880	8880	106
358	20240223	150800	866425000	8880	8880	8880	8880	13
359	20240223	150700	866309560	8880	8880	8880	8880	170
360	20240223	150600	864799960	8880	8890	8890	8880	120
361	20240223	150500	863733460	8880	8880	8880	8880	700
362	20240223	150400	857517460	8880	8880	8880	8880	100
363	20240223	150300	856629460	8880	8880	8880	8880	173
364	20240223	150200	855093220	8880	8880	8880	8880	0
365	20240223	150100	855093220	8880	8890	8900	8880	1414
366	20240223	150000	842527630	8890	8890	8890	8890	2138
367	20240223	145900	823520810	8880	8880	8880	8880	0
368	20240223	145800	823520810	8880	8880	8880	8870	732
369	20240223	145700	817020670	8890	8890	8890	8880	282
370	20240223	145600	814516180	8880	8880	8880	8880	0
371	20240223	145500	814516180	8880	8880	8880	8880	100
372	20240223	145400	813628180	8880	8880	8880	8880	60
373	20240223	145300	813095380	8880	8880	8880	8880	0
374	20240223	145200	813095380	8880	8890	8890	8880	36
375	20240223	145100	812775640	8890	8890	8890	8890	0
376	20240223	145000	812775640	8890	8890	8890	8890	275
377	20240223	144900	810330890	8890	8890	8890	8890	0
378	20240223	144800	810330890	8890	8870	8890	8870	3
379	20240223	144700	810304260	8900	8880	8900	8870	3031
380	20240223	144600	783405460	8870	8880	8880	8870	650
381	20240223	144500	777637030	8890	8890	8890	8890	0
382	20240223	144400	777637030	8890	8890	8890	8890	0
383	20240223	144300	777637030	8890	8890	8890	8890	17
384	20240223	144200	777485900	8880	8880	8880	8880	500
385	20240223	144100	773045900	8880	8880	8880	8880	156
386	20240223	144000	771660620	8880	8880	8880	8880	235
387	20240223	143900	769573820	8880	8880	8880	8880	974
388	20240223	143800	760924700	8880	8890	8890	8880	85
389	20240223	143700	760169070	8890	8890	8890	8890	0
390	20240223	143600	760169070	8890	8890	8890	8890	5
391	20240223	143500	760124620	8880	8880	8880	8880	0
392	20240223	143400	760124620	8880	8890	8890	8880	338
393	20240223	143300	757120870	8900	8900	8900	8900	3
394	20240223	143200	757094170	8900	8910	8910	8900	76
395	20240223	143100	756417660	8910	8910	8910	8910	199
396	20240223	143000	754644570	8910	8910	8910	8910	0
397	20240223	142900	754644570	8910	8910	8910	8910	0
398	20240223	142800	754644570	8910	8910	8910	8910	60
399	20240223	142700	754109970	8910	8910	8910	8910	60
400	20240223	142600	753575370	8900	8900	8900	8900	0
401	20240223	142500	753575370	8900	8900	8900	8900	0
402	20240223	142400	753575370	8900	8900	8900	8900	120
403	20240223	142300	752507370	8900	8900	8900	8900	9
404	20240223	142200	752427270	8900	8900	8900	8900	10
405	20240223	142100	752338270	8910	8910	8910	8910	76
406	20240223	142000	751661110	8910	8910	8910	8910	146
407	20240223	141900	750360250	8900	8900	8900	8900	0
408	20240223	141800	750360250	8900	8900	8900	8900	0
409	20240223	141700	750360250	8900	8900	8900	8900	0
410	20240223	141600	750360250	8900	8900	8900	8900	0
411	20240223	141500	750360250	8900	8900	8900	8900	71
412	20240223	141400	749728350	8900	8900	8900	8900	0
413	20240223	141300	749728350	8900	8900	8900	8900	84
414	20240223	141200	748980750	8900	8880	8900	8880	102
415	20240223	141100	748072990	8880	8880	8880	8880	214
416	20240223	141000	746172670	8880	8880	8880	8880	11
417	20240223	140900	746074990	8880	8880	8880	8880	226
418	20240223	140800	744068110	8880	8880	8880	8880	10
419	20240223	140700	743979310	8880	8880	8880	8880	130
420	20240223	140600	742824910	8870	8890	8890	8870	2993
421	20240223	140500	716269630	8900	8900	8900	8900	5
422	20240223	140400	716225130	8900	8900	8900	8900	100
423	20240223	140300	715335130	8900	8900	8900	8900	93
424	20240223	140200	714507430	8900	8900	8900	8900	20
425	20240223	140100	714329430	8880	8880	8880	8880	0
426	20240223	140000	714329430	8880	8880	8880	8880	0
427	20240223	135900	714329430	8880	8880	8880	8880	0
428	20240223	135800	714329430	8880	8880	8880	8880	0
429	20240223	135700	714329430	8880	8880	8880	8880	0
430	20240223	135600	714329430	8880	8890	8890	8880	1259
431	20240223	135500	703145430	8890	8890	8890	8890	0
432	20240223	135400	703145430	8890	8890	8890	8890	0
433	20240223	135300	703145430	8890	8890	8890	8890	20
434	20240223	135200	702967630	8900	8900	8900	8900	5
435	20240223	135100	702923130	8880	8880	8880	8880	0
436	20240223	135000	702923130	8880	8880	8880	8880	0
437	20240223	134900	702923130	8880	8880	8880	8880	0
438	20240223	134800	702923130	8880	8880	8880	8880	0
439	20240223	134700	702923130	8880	8880	8880	8880	0
440	20240223	134600	702923130	8880	8880	8880	8880	1
441	20240223	134500	702914250	8880	8880	8880	8880	31
442	20240223	134400	702638970	8890	8890	8890	8890	1388
443	20240223	134300	690299650	8880	8880	8880	8880	1
444	20240223	134200	690290770	8890	8890	8890	8890	0
445	20240223	134100	690290770	8890	8890	8890	8890	0
446	20240223	134000	690290770	8890	8890	8890	8890	29
447	20240223	133900	690032960	8890	8890	8890	8890	0
448	20240223	133800	690032960	8890	8890	8890	8890	0
449	20240223	133700	690032960	8890	8890	8890	8890	28
450	20240223	133600	689784040	8890	8890	8890	8890	3
451	20240223	133500	689757370	8880	8880	8880	8880	50
452	20240223	133400	689313370	8880	8880	8880	8880	0
453	20240223	133300	689313370	8880	8880	8880	8880	1
454	20240223	133200	689304490	8870	8880	8880	8870	100
455	20240223	133100	688416730	8880	8880	8880	8880	193
456	20240223	133000	686702890	8890	8890	8890	8890	11
457	20240223	132900	686605100	8880	8880	8880	8880	11
458	20240223	132800	686507420	8870	8880	8880	8870	108
459	20240223	132700	685549140	8880	8880	8880	8880	0
460	20240223	132600	685549140	8880	8880	8880	8880	0
461	20240223	132500	685549140	8880	8880	8880	8880	0
462	20240223	132400	685549140	8880	8880	8880	8880	0
463	20240223	132300	685549140	8880	8880	8880	8880	205
464	20240223	132200	683728740	8880	8880	8880	8880	528
465	20240223	132100	679040100	8870	8870	8870	8870	0
466	20240223	132000	679040100	8870	8880	8880	8870	536
467	20240223	131900	674280540	8880	8880	8880	8880	0
468	20240223	131800	674280540	8880	8880	8880	8880	0
469	20240223	131700	674280540	8880	8880	8880	8880	0
470	20240223	131600	674280540	8880	8880	8880	8880	0
471	20240223	131500	674280540	8880	8880	8880	8880	815
472	20240223	131400	667043340	8890	8890	8890	8890	0
473	20240223	131300	667043340	8890	8890	8890	8890	0
474	20240223	131200	667043340	8890	8880	8890	8880	150
475	20240223	131100	665710840	8880	8880	8880	8880	100
476	20240223	131000	664822840	8880	8880	8880	8880	0
477	20240223	130900	664822840	8880	8880	8880	8880	0
478	20240223	130800	664822840	8880	8880	8880	8880	2
479	20240223	130700	664805080	8880	8890	8890	8880	125
480	20240223	130600	663694880	8890	8890	8890	8890	0
481	20240223	130500	663694880	8890	8890	8890	8890	100
482	20240223	130400	662805880	8890	8900	8900	8890	412
483	20240223	130300	659142080	8890	8890	8890	8890	0
484	20240223	130200	659142080	8890	8890	8890	8890	0
485	20240223	130100	659142080	8890	8890	8890	8890	0
486	20240223	130000	659142080	8890	8880	8890	8880	30
487	20240223	125900	658875390	8890	8890	8890	8890	786
488	20240223	125800	651887850	8900	8900	8900	8900	0
489	20240223	125700	651887850	8900	8900	8900	8900	0
490	20240223	125600	651887850	8900	8900	8900	8900	0
491	20240223	125500	651887850	8900	8900	8900	8900	1
492	20240223	125400	651878950	8900	8900	8900	8900	0
493	20240223	125300	651878950	8900	8900	8900	8900	0
494	20240223	125200	651878950	8900	8900	8900	8900	1
495	20240223	125100	651870050	8890	8890	8890	8890	27
496	20240223	125000	651630020	8890	8900	8900	8890	1067
497	20240223	124900	642144380	8890	8890	8890	8890	0
498	20240223	124800	642144380	8890	8890	8890	8890	30
499	20240223	124700	641877680	8920	8920	8920	8920	0
500	20240223	124600	641877680	8920	8920	8920	8920	496
501	20240223	124500	637453360	8920	8910	8920	8910	222
502	20240223	124400	635473130	8910	8910	8910	8910	674
503	20240223	124300	629467790	8910	8890	8910	8890	97
504	20240223	124200	628605440	8890	8890	8890	8890	19
505	20240223	124100	628436530	8900	8900	8900	8900	54
506	20240223	124000	627955930	8890	8890	8890	8890	1
507	20240223	123900	627947040	8910	8890	8910	8890	842
508	20240223	123800	620448820	8880	8880	8880	8880	0
509	20240223	123700	620448820	8880	8880	8880	8870	2348
510	20240223	123600	599616260	8880	8890	8890	8880	54
511	20240223	123500	599136650	8880	8880	8880	8880	0
512	20240223	123400	599136650	8880	8880	8880	8880	274
513	20240223	123300	596703530	8880	8880	8880	8880	0
514	20240223	123200	596703530	8880	8880	8880	8880	500
515	20240223	123100	592263530	8890	8890	8890	8890	11
516	20240223	123000	592165740	8890	8890	8890	8890	213
517	20240223	122900	590272170	8890	8890	8890	8890	40
518	20240223	122800	589916570	8920	8920	8920	8920	0
519	20240223	122700	589916570	8920	8920	8920	8920	0
520	20240223	122600	589916570	8920	8890	8920	8890	11
521	20240223	122500	589818750	8890	8890	8890	8890	0
522	20240223	122400	589818750	8890	8890	8890	8890	0
523	20240223	122300	589818750	8890	8890	8890	8890	0
524	20240223	122200	589818750	8890	8890	8890	8890	0
525	20240223	122100	589818750	8890	8900	8900	8890	1300
526	20240223	122000	578261150	8900	8900	8900	8900	100
527	20240223	121900	577371150	8890	8910	8910	8890	549
528	20240223	121800	572486100	8920	8920	8920	8920	0
529	20240223	121700	572486100	8920	8920	8920	8920	200
530	20240223	121600	570702100	8910	8910	8910	8910	0
531	20240223	121500	570702100	8910	8910	8910	8910	0
532	20240223	121400	570702100	8910	8910	8910	8910	0
533	20240223	121300	570702100	8910	8910	8910	8910	51
534	20240223	121200	570247690	8910	8910	8910	8910	0
535	20240223	121100	570247690	8910	8910	8910	8910	0
536	20240223	121000	570247690	8910	8910	8910	8910	0
537	20240223	120900	570247690	8910	8910	8910	8910	0
538	20240223	120800	570247690	8910	8910	8910	8910	0
539	20240223	120700	570247690	8910	8910	8910	8910	0
540	20240223	120600	570247690	8910	8910	8910	8910	172
541	20240223	120500	568715170	8910	8910	8910	8910	231
542	20240223	120400	566656960	8910	8910	8910	8910	43
543	20240223	120300	566273830	8910	8910	8910	8910	0
544	20240223	120200	566273830	8910	8910	8910	8910	2
545	20240223	120100	566256010	8910	8910	8910	8910	0
546	20240223	120000	566256010	8910	8910	8910	8910	10
547	20240223	115900	566166910	8910	8910	8910	8910	0
548	20240223	115800	566166910	8910	8910	8910	8910	0
549	20240223	115700	566166910	8910	8910	8910	8910	20
550	20240223	115600	565988710	8910	8910	8910	8910	0
551	20240223	115500	565988710	8910	8890	8910	8890	2
552	20240223	115400	565970910	8890	8900	8900	8890	241
553	20240223	115300	563827480	8910	8910	8910	8910	55
554	20240223	115200	563337430	8910	8910	8910	8910	0
555	20240223	115100	563337430	8910	8910	8910	8910	4
556	20240223	115000	563301790	8910	8900	8910	8900	103
557	20240223	114900	562385060	8900	8900	8900	8900	0
558	20240223	114800	562385060	8900	8900	8900	8900	0
559	20240223	114700	562385060	8900	8900	8900	8900	86
560	20240223	114600	561619660	8890	8900	8900	8890	20
561	20240223	114500	561441710	8900	8900	8900	8900	0
562	20240223	114400	561441710	8900	8900	8900	8900	0
563	20240223	114300	561441710	8900	8900	8900	8900	0
564	20240223	114200	561441710	8900	8900	8900	8900	67
565	20240223	114100	560845410	8900	8900	8900	8900	0
566	20240223	114000	560845410	8900	8900	8900	8900	0
567	20240223	113900	560845410	8900	8900	8900	8900	0
568	20240223	113800	560845410	8900	8900	8900	8900	0
569	20240223	113700	560845410	8900	8900	8900	8900	55
570	20240223	113600	560355910	8900	8900	8900	8900	1
571	20240223	113500	560347010	8900	8900	8900	8900	0
572	20240223	113400	560347010	8900	8900	8900	8900	600
573	20240223	113300	555007010	8900	8900	8910	8900	103
574	20240223	113200	554089580	8900	8910	8910	8900	2
575	20240223	113100	554071770	8910	8910	8910	8910	0
576	20240223	113000	554071770	8910	8910	8910	8910	0
577	20240223	112900	554071770	8910	8910	8910	8910	5
578	20240223	112800	554027220	8900	8890	8900	8890	51
579	20240223	112700	553573730	8890	8890	8890	8890	0
580	20240223	112600	553573730	8890	8890	8890	8890	441
581	20240223	112500	549653240	8890	8880	8890	8880	493
582	20240223	112400	545274770	8880	8890	8890	8880	559
583	20240223	112300	540310550	8890	8890	8890	8890	0
584	20240223	112200	540310550	8890	8890	8890	8890	0
585	20240223	112100	540310550	8890	8880	8890	8880	202
586	20240223	112000	538516770	8880	8880	8880	8880	51
587	20240223	111900	538063890	8880	8880	8880	8880	1
588	20240223	111800	538055010	8880	8880	8880	8880	10
589	20240223	111700	537966210	8890	8890	8890	8880	24
590	20240223	111600	537752940	8890	8890	8890	8890	86
591	20240223	111500	536988400	8890	8890	8890	8890	0
592	20240223	111400	536988400	8890	8890	8890	8890	133
593	20240223	111300	535806030	8890	8890	8890	8890	2
594	20240223	111200	535788250	8890	8910	8910	8890	2113
595	20240223	111100	517002680	8900	8900	8900	8900	250
596	20240223	111000	514777680	8910	8910	8910	8910	4
597	20240223	110900	514742040	8910	8900	8910	8900	923
598	20240223	110800	506526340	8900	8900	8900	8900	5
599	20240223	110700	506481840	8910	8910	8910	8910	0
600	20240223	110600	506481840	8910	8910	8910	8910	15
601	20240223	110500	506348190	8910	8910	8910	8910	0
602	20240223	110400	506348190	8910	8910	8910	8910	50
603	20240223	110300	505902690	8910	8910	8910	8910	0
604	20240223	110200	505902690	8910	8910	8910	8910	46
605	20240223	110100	505492830	8910	8910	8910	8910	30
606	20240223	110000	505225530	8910	8910	8910	8910	0
607	20240223	105900	505225530	8910	8910	8910	8910	17
608	20240223	105800	505074060	8910	8910	8910	8910	24
609	20240223	105700	504860220	8920	8920	8920	8920	60
610	20240223	105600	504325020	8920	8910	8920	8910	323
611	20240223	105500	501447080	8910	8910	8910	8900	103
612	20240223	105400	500529780	8910	8910	8920	8910	239
613	20240223	105300	498398440	8920	8920	8920	8920	15
614	20240223	105200	498264640	8920	8920	8920	8920	0
615	20240223	105100	498264640	8920	8920	8920	8920	1
616	20240223	105000	498255720	8920	8920	8920	8920	0
617	20240223	104900	498255720	8920	8920	8920	8920	1
618	20240223	104800	498246800	8920	8920	8930	8900	396
619	20240223	104700	494720500	8930	8930	8930	8930	0
620	20240223	104600	494720500	8930	8930	8930	8930	1
621	20240223	104500	494711570	8910	8910	8910	8910	0
622	20240223	104400	494711570	8910	8910	8910	8910	0
623	20240223	104300	494711570	8910	8910	8910	8910	0
624	20240223	104200	494711570	8910	8910	8910	8910	1
625	20240223	104100	494702660	8930	8920	8930	8920	245
626	20240223	104000	492514920	8920	8920	8920	8920	196
627	20240223	103900	490766600	8910	8900	8910	8900	370
628	20240223	103800	487471000	8890	8890	8890	8890	0
629	20240223	103700	487471000	8890	8890	8890	8890	0
630	20240223	103600	487471000	8890	8890	8890	8890	0
631	20240223	103500	487471000	8890	8890	8890	8890	0
632	20240223	103400	487471000	8890	8890	8890	8890	4
633	20240223	103300	487435440	8890	8890	8890	8890	1000
634	20240223	103200	478545440	8890	8890	8890	8890	1
635	20240223	103100	478536550	8890	8890	8890	8890	40
636	20240223	103000	478180950	8870	8870	8870	8870	0
637	20240223	102900	478180950	8870	8870	8870	8870	0
638	20240223	102800	478180950	8870	8870	8870	8870	297
639	20240223	102700	475546560	8870	8890	8890	8870	1450
640	20240223	102600	462670170	8890	8890	8890	8890	0
641	20240223	102500	462670170	8890	8890	8890	8890	0
642	20240223	102400	462670170	8890	8920	8920	8890	75
643	20240223	102300	462003270	8920	8920	8920	8920	112
644	20240223	102200	461004230	8880	8880	8880	8880	0
645	20240223	102100	461004230	8880	8880	8880	8880	0
646	20240223	102000	461004230	8880	8880	8880	8880	0
647	20240223	101900	461004230	8880	8880	8880	8880	0
648	20240223	101800	461004230	8880	8880	8880	8880	0
649	20240223	101700	461004230	8880	8890	8890	8880	200
650	20240223	101600	459228070	8910	8910	8910	8910	5
651	20240223	101500	459183520	8910	8910	8910	8910	0
652	20240223	101400	459183520	8910	8910	8910	8910	1032
653	20240223	101300	449988400	8910	8910	8910	8910	214
654	20240223	101200	448081660	8920	8920	8920	8920	2
655	20240223	101100	448063820	8910	8890	8910	8890	5430
656	20240223	101000	399790370	8890	8890	8890	8890	2
657	20240223	100900	399772590	8880	8880	8880	8880	0
658	20240223	100800	399772590	8880	8880	8880	8880	70
659	20240223	100700	399150990	8880	8900	8900	8880	2130
660	20240223	100600	380215550	8900	8900	8900	8900	420
661	20240223	100500	376477550	8930	8930	8930	8900	36
662	20240223	100400	376157060	8930	8930	8930	8930	0
663	20240223	100300	376157060	8930	8930	8930	8930	4
664	20240223	100200	376121340	8940	8940	8940	8940	1
665	20240223	100100	376112400	8940	8940	8940	8940	7
666	20240223	100000	376049820	8940	8950	8950	8940	12
667	20240223	095900	375942490	8950	8890	8950	8890	152
668	20240223	095800	374591150	8890	8930	8930	8890	500
669	20240223	095700	370142860	8950	8940	8950	8940	41
670	20240223	095600	369775920	8940	8930	8950	8930	50
671	20240223	095500	369329090	8920	8920	8920	8920	0
672	20240223	095400	369329090	8920	8920	8920	8920	27
673	20240223	095300	369088250	8920	8920	8920	8920	2
674	20240223	095200	369070410	8920	8920	8920	8920	0
675	20240223	095100	369070410	8920	8920	8920	8920	41
676	20240223	095000	368704690	8930	8930	8930	8930	2
677	20240223	094900	368686830	8920	8920	8920	8920	0
678	20240223	094800	368686830	8920	8920	8920	8920	213
679	20240223	094700	366786870	8920	8920	8920	8920	0
680	20240223	094600	366786870	8920	8870	8920	8870	1483
681	20240223	094500	353562350	8870	8870	8870	8870	400
682	20240223	094400	350014350	8870	8880	8880	8870	2539
683	20240223	094300	327468720	8880	8880	8880	8880	500
684	20240223	094200	323028720	8910	8880	8920	8880	113
685	20240223	094100	322023300	8880	8920	8920	8880	1001
686	20240223	094000	313127340	8930	8930	8930	8930	0
687	20240223	093900	313127340	8930	8890	8930	8890	475
688	20240223	093800	308904550	8890	8890	8890	8890	35
689	20240223	093700	308593400	8890	8890	8890	8890	1507
690	20240223	093600	295196170	8890	8900	8900	8890	644
691	20240223	093500	289469800	8900	8900	8900	8900	2142
692	20240223	093400	270406000	8930	8930	8930	8930	0
693	20240223	093300	270406000	8930	8900	8930	8900	55
694	20240223	093200	269916470	8900	8900	8910	8900	187
695	20240223	093100	268252160	8890	8890	8890	8890	279
696	20240223	093000	265771850	8900	8910	8910	8900	261
697	20240223	092900	263448840	8930	8910	8930	8900	2523
698	20240223	092800	240979530	8910	8920	8920	8910	159
699	20240223	092700	239562610	8920	8920	8920	8920	203
700	20240223	092600	237751850	8920	8930	8930	8920	202
701	20240223	092500	235948740	8940	8940	8940	8940	18
702	20240223	092400	235787820	8930	8950	8950	8930	41
703	20240223	092300	235421670	8950	8950	8950	8920	536
704	20240223	092200	230636440	8920	8920	8920	8920	71
705	20240223	092100	230003120	8920	8910	8920	8910	1168
706	20240223	092000	219591050	8910	8920	8930	8900	2092
707	20240223	091900	200938510	8920	8940	8960	8920	2308
708	20240223	091800	180324150	8940	8970	8970	8940	4362
709	20240223	091700	141272440	8970	8970	8970	8970	74
710	20240223	091600	140608660	9020	9000	9030	8960	4650
711	20240223	091500	98847110	9000	9010	9010	9000	1346
712	20240223	091400	86732220	9010	9010	9010	9010	0
713	20240223	091300	86732220	9010	9010	9020	9010	1075
714	20240223	091200	77046460	9010	9010	9010	9010	1
715	20240223	091100	77037450	9010	9010	9010	9010	100
716	20240223	091000	76136450	9050	9030	9050	9010	2173
717	20240223	090900	56546930	9050	9050	9050	9050	0
718	20240223	090800	56546930	9050	9020	9050	9020	2167
719	20240223	090700	37000290	9020	9020	9030	9020	222
720	20240223	090600	34995850	9030	9030	9030	9030	120
721	20240223	090500	33912250	9020	9020	9020	9020	278
722	20240223	090400	31404690	9030	9040	9040	9030	329
723	20240223	090300	28432700	9040	9050	9050	9040	434
724	20240223	090200	24509040	9040	9040	9040	9040	0
725	20240223	090100	24509040	9040	9040	9040	9040	0
726	20240223	090000	24509040	9040	9040	9040	9040	2631