KissMeData/356890/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	211300	157629660	9780	9780	9780	9780	368
3	20240223	211200	157629660	9780	9780	9780	9780	0
4	20240223	211100	157629660	9780	9780	9780	9780	0
5	20240223	211000	157629660	9780	9780	9780	9780	0
6	20240223	210900	157629660	9780	9780	9780	9780	0
7	20240223	210800	157629660	9780	9780	9780	9780	0
8	20240223	210700	157629660	9780	9780	9780	9780	0
9	20240223	210600	157629660	9780	9780	9780	9780	0
10	20240223	210500	157629660	9780	9780	9780	9780	0
11	20240223	210400	157629660	9780	9780	9780	9780	0
12	20240223	210300	157629660	9780	9780	9780	9780	0
13	20240223	210200	157629660	9780	9780	9780	9780	0
14	20240223	210100	157629660	9780	9780	9780	9780	0
15	20240223	210000	157629660	9780	9780	9780	9780	0
16	20240223	205900	157629660	9780	9780	9780	9780	0
17	20240223	205800	157629660	9780	9780	9780	9780	0
18	20240223	205700	157629660	9780	9780	9780	9780	0
19	20240223	205600	157629660	9780	9780	9780	9780	0
20	20240223	205500	157629660	9780	9780	9780	9780	0
21	20240223	205400	157629660	9780	9780	9780	9780	0
22	20240223	205300	157629660	9780	9780	9780	9780	0
23	20240223	205200	157629660	9780	9780	9780	9780	0
24	20240223	205100	157629660	9780	9780	9780	9780	0
25	20240223	205000	157629660	9780	9780	9780	9780	0
26	20240223	204900	157629660	9780	9780	9780	9780	0
27	20240223	204800	157629660	9780	9780	9780	9780	0
28	20240223	204700	157629660	9780	9780	9780	9780	0
29	20240223	204600	157629660	9780	9780	9780	9780	0
30	20240223	204500	157629660	9780	9780	9780	9780	0
31	20240223	204400	157629660	9780	9780	9780	9780	0
32	20240223	204300	157629660	9780	9780	9780	9780	368
33	20240223	204200	157629660	9780	9780	9780	9780	0
34	20240223	204100	157629660	9780	9780	9780	9780	0
35	20240223	204000	157629660	9780	9780	9780	9780	0
36	20240223	203900	157629660	9780	9780	9780	9780	0
37	20240223	203800	157629660	9780	9780	9780	9780	0
38	20240223	203700	157629660	9780	9780	9780	9780	0
39	20240223	203600	157629660	9780	9780	9780	9780	0
40	20240223	203500	157629660	9780	9780	9780	9780	0
41	20240223	203400	157629660	9780	9780	9780	9780	0
42	20240223	203300	157629660	9780	9780	9780	9780	0
43	20240223	203200	157629660	9780	9780	9780	9780	0
44	20240223	203100	157629660	9780	9780	9780	9780	0
45	20240223	203000	157629660	9780	9780	9780	9780	0
46	20240223	202900	157629660	9780	9780	9780	9780	0
47	20240223	202800	157629660	9780	9780	9780	9780	0
48	20240223	202700	157629660	9780	9780	9780	9780	0
49	20240223	202600	157629660	9780	9780	9780	9780	0
50	20240223	202500	157629660	9780	9780	9780	9780	0
51	20240223	202400	157629660	9780	9780	9780	9780	0
52	20240223	202300	157629660	9780	9780	9780	9780	0
53	20240223	202200	157629660	9780	9780	9780	9780	0
54	20240223	202100	157629660	9780	9780	9780	9780	0
55	20240223	202000	157629660	9780	9780	9780	9780	0
56	20240223	201900	157629660	9780	9780	9780	9780	0
57	20240223	201800	157629660	9780	9780	9780	9780	0
58	20240223	201700	157629660	9780	9780	9780	9780	0
59	20240223	201600	157629660	9780	9780	9780	9780	0
60	20240223	201500	157629660	9780	9780	9780	9780	0
61	20240223	201400	157629660	9780	9780	9780	9780	0
62	20240223	201300	157629660	9780	9780	9780	9780	368
63	20240223	201200	157629660	9780	9780	9780	9780	0
64	20240223	201100	157629660	9780	9780	9780	9780	0
65	20240223	201000	157629660	9780	9780	9780	9780	0
66	20240223	200900	157629660	9780	9780	9780	9780	0
67	20240223	200800	157629660	9780	9780	9780	9780	0
68	20240223	200700	157629660	9780	9780	9780	9780	0
69	20240223	200600	157629660	9780	9780	9780	9780	0
70	20240223	200500	157629660	9780	9780	9780	9780	0
71	20240223	200400	157629660	9780	9780	9780	9780	0
72	20240223	200300	157629660	9780	9780	9780	9780	0
73	20240223	200200	157629660	9780	9780	9780	9780	0
74	20240223	200100	157629660	9780	9780	9780	9780	0
75	20240223	200000	157629660	9780	9780	9780	9780	0
76	20240223	195900	157629660	9780	9780	9780	9780	0
77	20240223	195800	157629660	9780	9780	9780	9780	0
78	20240223	195700	157629660	9780	9780	9780	9780	0
79	20240223	195600	157629660	9780	9780	9780	9780	0
80	20240223	195500	157629660	9780	9780	9780	9780	0
81	20240223	195400	157629660	9780	9780	9780	9780	0
82	20240223	195300	157629660	9780	9780	9780	9780	0
83	20240223	195200	157629660	9780	9780	9780	9780	0
84	20240223	195100	157629660	9780	9780	9780	9780	0
85	20240223	195000	157629660	9780	9780	9780	9780	0
86	20240223	194900	157629660	9780	9780	9780	9780	0
87	20240223	194800	157629660	9780	9780	9780	9780	0
88	20240223	194700	157629660	9780	9780	9780	9780	0
89	20240223	194600	157629660	9780	9780	9780	9780	0
90	20240223	194500	157629660	9780	9780	9780	9780	0
91	20240223	194400	157629660	9780	9780	9780	9780	0
92	20240223	194300	157629660	9780	9780	9780	9780	368
93	20240223	194200	157629660	9780	9780	9780	9780	0
94	20240223	194100	157629660	9780	9780	9780	9780	0
95	20240223	194000	157629660	9780	9780	9780	9780	0
96	20240223	193900	157629660	9780	9780	9780	9780	0
97	20240223	193800	157629660	9780	9780	9780	9780	0
98	20240223	193700	157629660	9780	9780	9780	9780	0
99	20240223	193600	157629660	9780	9780	9780	9780	0
100	20240223	193500	157629660	9780	9780	9780	9780	0
101	20240223	193400	157629660	9780	9780	9780	9780	0
102	20240223	193300	157629660	9780	9780	9780	9780	0
103	20240223	193200	157629660	9780	9780	9780	9780	0
104	20240223	193100	157629660	9780	9780	9780	9780	0
105	20240223	193000	157629660	9780	9780	9780	9780	0
106	20240223	192900	157629660	9780	9780	9780	9780	0
107	20240223	192800	157629660	9780	9780	9780	9780	0
108	20240223	192700	157629660	9780	9780	9780	9780	0
109	20240223	192600	157629660	9780	9780	9780	9780	0
110	20240223	192500	157629660	9780	9780	9780	9780	0
111	20240223	192400	157629660	9780	9780	9780	9780	0
112	20240223	192300	157629660	9780	9780	9780	9780	0
113	20240223	192200	157629660	9780	9780	9780	9780	0
114	20240223	192100	157629660	9780	9780	9780	9780	0
115	20240223	192000	157629660	9780	9780	9780	9780	0
116	20240223	191900	157629660	9780	9780	9780	9780	0
117	20240223	191800	157629660	9780	9780	9780	9780	0
118	20240223	191700	157629660	9780	9780	9780	9780	0
119	20240223	191600	157629660	9780	9780	9780	9780	0
120	20240223	191500	157629660	9780	9780	9780	9780	0
121	20240223	191400	157629660	9780	9780	9780	9780	0
122	20240223	191300	157629660	9780	9780	9780	9780	368
123	20240223	191200	157629660	9780	9780	9780	9780	0
124	20240223	191100	157629660	9780	9780	9780	9780	0
125	20240223	191000	157629660	9780	9780	9780	9780	0
126	20240223	190900	157629660	9780	9780	9780	9780	0
127	20240223	190800	157629660	9780	9780	9780	9780	0
128	20240223	190700	157629660	9780	9780	9780	9780	0
129	20240223	190600	157629660	9780	9780	9780	9780	0
130	20240223	190500	157629660	9780	9780	9780	9780	0
131	20240223	190400	157629660	9780	9780	9780	9780	0
132	20240223	190300	157629660	9780	9780	9780	9780	0
133	20240223	190200	157629660	9780	9780	9780	9780	0
134	20240223	190100	157629660	9780	9780	9780	9780	0
135	20240223	190000	157629660	9780	9780	9780	9780	0
136	20240223	185900	157629660	9780	9780	9780	9780	0
137	20240223	185800	157629660	9780	9780	9780	9780	0
138	20240223	185700	157629660	9780	9780	9780	9780	0
139	20240223	185600	157629660	9780	9780	9780	9780	0
140	20240223	185500	157629660	9780	9780	9780	9780	0
141	20240223	185400	157629660	9780	9780	9780	9780	0
142	20240223	185300	157629660	9780	9780	9780	9780	0
143	20240223	185200	157629660	9780	9780	9780	9780	0
144	20240223	185100	157629660	9780	9780	9780	9780	0
145	20240223	185000	157629660	9780	9780	9780	9780	0
146	20240223	184900	157629660	9780	9780	9780	9780	0
147	20240223	184800	157629660	9780	9780	9780	9780	0
148	20240223	184700	157629660	9780	9780	9780	9780	0
149	20240223	184600	157629660	9780	9780	9780	9780	0
150	20240223	184500	157629660	9780	9780	9780	9780	0
151	20240223	184400	157629660	9780	9780	9780	9780	0
152	20240223	184300	157629660	9780	9780	9780	9780	368
153	20240223	184200	157629660	9780	9780	9780	9780	0
154	20240223	184100	157629660	9780	9780	9780	9780	0
155	20240223	184000	157629660	9780	9780	9780	9780	0
156	20240223	183900	157629660	9780	9780	9780	9780	0
157	20240223	183800	157629660	9780	9780	9780	9780	0
158	20240223	183700	157629660	9780	9780	9780	9780	0
159	20240223	183600	157629660	9780	9780	9780	9780	0
160	20240223	183500	157629660	9780	9780	9780	9780	0
161	20240223	183400	157629660	9780	9780	9780	9780	0
162	20240223	183300	157629660	9780	9780	9780	9780	0
163	20240223	183200	157629660	9780	9780	9780	9780	0
164	20240223	183100	157629660	9780	9780	9780	9780	0
165	20240223	183000	157629660	9780	9780	9780	9780	0
166	20240223	182900	157629660	9780	9780	9780	9780	0
167	20240223	182800	157629660	9780	9780	9780	9780	0
168	20240223	182700	157629660	9780	9780	9780	9780	0
169	20240223	182600	157629660	9780	9780	9780	9780	0
170	20240223	182500	157629660	9780	9780	9780	9780	0
171	20240223	182400	157629660	9780	9780	9780	9780	0
172	20240223	182300	157629660	9780	9780	9780	9780	0
173	20240223	182200	157629660	9780	9780	9780	9780	0
174	20240223	182100	157629660	9780	9780	9780	9780	0
175	20240223	182000	157629660	9780	9780	9780	9780	0
176	20240223	181900	157629660	9780	9780	9780	9780	0
177	20240223	181800	157629660	9780	9780	9780	9780	0
178	20240223	181700	157629660	9780	9780	9780	9780	0
179	20240223	181600	157629660	9780	9780	9780	9780	0
180	20240223	181500	157629660	9780	9780	9780	9780	0
181	20240223	181400	157629660	9780	9780	9780	9780	0
182	20240223	181300	157629660	9780	9780	9780	9780	368
183	20240223	181200	157629660	9780	9780	9780	9780	0
184	20240223	181100	157629660	9780	9780	9780	9780	0
185	20240223	181000	157629660	9780	9780	9780	9780	0
186	20240223	180900	157629660	9780	9780	9780	9780	0
187	20240223	180800	157629660	9780	9780	9780	9780	0
188	20240223	180700	157629660	9780	9780	9780	9780	0
189	20240223	180600	157629660	9780	9780	9780	9780	0
190	20240223	180500	157629660	9780	9780	9780	9780	0
191	20240223	180400	157629660	9780	9780	9780	9780	0
192	20240223	180300	157629660	9780	9780	9780	9780	0
193	20240223	180200	157629660	9780	9780	9780	9780	0
194	20240223	180100	157629660	9780	9780	9780	9780	0
195	20240223	180000	157629660	9780	9780	9780	9780	0
196	20240223	175900	157629660	9780	9780	9780	9780	0
197	20240223	175800	157629660	9780	9780	9780	9780	0
198	20240223	175700	157629660	9780	9780	9780	9780	0
199	20240223	175600	157629660	9780	9780	9780	9780	0
200	20240223	175500	157629660	9780	9780	9780	9780	0
201	20240223	175400	157629660	9780	9780	9780	9780	0
202	20240223	175300	157629660	9780	9780	9780	9780	0
203	20240223	175200	157629660	9780	9780	9780	9780	0
204	20240223	175100	157629660	9780	9780	9780	9780	0
205	20240223	175000	157629660	9780	9780	9780	9780	0
206	20240223	174900	157629660	9780	9780	9780	9780	0
207	20240223	174800	157629660	9780	9780	9780	9780	0
208	20240223	174700	157629660	9780	9780	9780	9780	0
209	20240223	174600	157629660	9780	9780	9780	9780	0
210	20240223	174500	157629660	9780	9780	9780	9780	0
211	20240223	174400	157629660	9780	9780	9780	9780	0
212	20240223	174300	157629660	9780	9780	9780	9780	368
213	20240223	174200	157629660	9780	9780	9780	9780	0
214	20240223	174100	157629660	9780	9780	9780	9780	0
215	20240223	174000	157629660	9780	9780	9780	9780	0
216	20240223	173900	157629660	9780	9780	9780	9780	0
217	20240223	173800	157629660	9780	9780	9780	9780	0
218	20240223	173700	157629660	9780	9780	9780	9780	0
219	20240223	173600	157629660	9780	9780	9780	9780	0
220	20240223	173500	157629660	9780	9780	9780	9780	0
221	20240223	173400	157629660	9780	9780	9780	9780	0
222	20240223	173300	157629660	9780	9780	9780	9780	0
223	20240223	173200	157629660	9780	9780	9780	9780	0
224	20240223	173100	157629660	9780	9780	9780	9780	0
225	20240223	173000	157629660	9780	9780	9780	9780	0
226	20240223	172900	157629660	9780	9780	9780	9780	0
227	20240223	172800	157629660	9780	9780	9780	9780	0
228	20240223	172700	157629660	9780	9780	9780	9780	0
229	20240223	172600	157629660	9780	9780	9780	9780	0
230	20240223	172500	157629660	9780	9780	9780	9780	0
231	20240223	172400	157629660	9780	9780	9780	9780	0
232	20240223	172300	157629660	9780	9780	9780	9780	0
233	20240223	172200	157629660	9780	9780	9780	9780	0
234	20240223	172100	157629660	9780	9780	9780	9780	0
235	20240223	172000	157629660	9780	9780	9780	9780	0
236	20240223	171900	157629660	9780	9780	9780	9780	0
237	20240223	171800	157629660	9780	9780	9780	9780	0
238	20240223	171700	157629660	9780	9780	9780	9780	0
239	20240223	171600	157629660	9780	9780	9780	9780	0
240	20240223	171500	157629660	9780	9780	9780	9780	0
241	20240223	171400	157629660	9780	9780	9780	9780	0
242	20240223	171300	157629660	9780	9780	9780	9780	368
243	20240223	171200	157629660	9780	9780	9780	9780	0
244	20240223	171100	157629660	9780	9780	9780	9780	0
245	20240223	171000	157629660	9780	9780	9780	9780	0
246	20240223	170900	157629660	9780	9780	9780	9780	0
247	20240223	170800	157629660	9780	9780	9780	9780	0
248	20240223	170700	157629660	9780	9780	9780	9780	0
249	20240223	170600	157629660	9780	9780	9780	9780	0
250	20240223	170500	157629660	9780	9780	9780	9780	0
251	20240223	170400	157629660	9780	9780	9780	9780	0
252	20240223	170300	157629660	9780	9780	9780	9780	0
253	20240223	170200	157629660	9780	9780	9780	9780	0
254	20240223	170100	157629660	9780	9780	9780	9780	0
255	20240223	170000	157629660	9780	9780	9780	9780	0
256	20240223	165900	157629660	9780	9780	9780	9780	0
257	20240223	165800	157629660	9780	9780	9780	9780	0
258	20240223	165700	157629660	9780	9780	9780	9780	0
259	20240223	165600	157629660	9780	9780	9780	9780	0
260	20240223	165500	157629660	9780	9780	9780	9780	0
261	20240223	165400	157629660	9780	9780	9780	9780	0
262	20240223	165300	157629660	9780	9780	9780	9780	0
263	20240223	165200	157629660	9780	9780	9780	9780	0
264	20240223	165100	157629660	9780	9780	9780	9780	0
265	20240223	165000	157629660	9780	9780	9780	9780	0
266	20240223	164900	157629660	9780	9780	9780	9780	0
267	20240223	164800	157629660	9780	9780	9780	9780	0
268	20240223	164700	157629660	9780	9780	9780	9780	0
269	20240223	164600	157629660	9780	9780	9780	9780	0
270	20240223	164500	157629660	9780	9780	9780	9780	0
271	20240223	164400	157629660	9780	9780	9780	9780	0
272	20240223	164300	157629660	9780	9780	9780	9780	368
273	20240223	164200	157629660	9780	9780	9780	9780	0
274	20240223	164100	157629660	9780	9780	9780	9780	0
275	20240223	164000	157629660	9780	9780	9780	9780	0
276	20240223	163900	157629660	9780	9780	9780	9780	0
277	20240223	163800	157629660	9780	9780	9780	9780	0
278	20240223	163700	157629660	9780	9780	9780	9780	0
279	20240223	163600	157629660	9780	9780	9780	9780	0
280	20240223	163500	157629660	9780	9780	9780	9780	0
281	20240223	163400	157629660	9780	9780	9780	9780	0
282	20240223	163300	157629660	9780	9780	9780	9780	0
283	20240223	163200	157629660	9780	9780	9780	9780	0
284	20240223	163100	157629660	9780	9780	9780	9780	0
285	20240223	163000	157629660	9780	9780	9780	9780	0
286	20240223	162900	157629660	9780	9780	9780	9780	0
287	20240223	162800	157629660	9780	9780	9780	9780	0
288	20240223	162700	157629660	9780	9780	9780	9780	0
289	20240223	162600	157629660	9780	9780	9780	9780	0
290	20240223	162500	157629660	9780	9780	9780	9780	0
291	20240223	162400	157629660	9780	9780	9780	9780	0
292	20240223	162300	157629660	9780	9780	9780	9780	0
293	20240223	162200	157629660	9780	9780	9780	9780	0
294	20240223	162100	157629660	9780	9780	9780	9780	0
295	20240223	162000	157629660	9780	9780	9780	9780	0
296	20240223	161900	157629660	9780	9780	9780	9780	0
297	20240223	161800	157629660	9780	9780	9780	9780	0
298	20240223	161700	157629660	9780	9780	9780	9780	0
299	20240223	161600	157629660	9780	9780	9780	9780	0
300	20240223	161500	157629660	9780	9780	9780	9780	0
301	20240223	161400	157629660	9780	9780	9780	9780	0
302	20240223	161300	157629660	9780	9780	9780	9780	368
303	20240223	161200	157629660	9780	9780	9780	9780	0
304	20240223	161100	157629660	9780	9780	9780	9780	0
305	20240223	161000	157629660	9780	9780	9780	9780	0
306	20240223	160900	157629660	9780	9780	9780	9780	0
307	20240223	160800	157629660	9780	9780	9780	9780	0
308	20240223	160700	157629660	9780	9780	9780	9780	0
309	20240223	160600	157629660	9780	9780	9780	9780	0
310	20240223	160500	157629660	9780	9780	9780	9780	0
311	20240223	160400	157629660	9780	9780	9780	9780	0
312	20240223	160300	157629660	9780	9780	9780	9780	0
313	20240223	160200	157629660	9780	9780	9780	9780	0
314	20240223	160100	157629660	9780	9780	9780	9780	0
315	20240223	160000	157629660	9780	9780	9780	9780	0
316	20240223	155900	157629660	9780	9780	9780	9780	0
317	20240223	155800	157629660	9780	9780	9780	9780	0
318	20240223	155700	157629660	9780	9780	9780	9780	0
319	20240223	155600	157629660	9780	9780	9780	9780	0
320	20240223	155500	157629660	9780	9780	9780	9780	0
321	20240223	155400	157629660	9780	9780	9780	9780	0
322	20240223	155300	157629660	9780	9780	9780	9780	0
323	20240223	155200	157629660	9780	9780	9780	9780	0
324	20240223	155100	157629660	9780	9780	9780	9780	0
325	20240223	155000	157629660	9780	9780	9780	9780	0
326	20240223	154900	157629660	9780	9780	9780	9780	0
327	20240223	154800	157629660	9780	9780	9780	9780	0
328	20240223	154700	157629660	9780	9780	9780	9780	0
329	20240223	154600	157629660	9780	9780	9780	9780	0
330	20240223	154500	157629660	9780	9780	9780	9780	0
331	20240223	154400	157629660	9780	9780	9780	9780	0
332	20240223	154300	157629660	9780	9780	9780	9780	368
333	20240223	154200	157629660	9780	9780	9780	9780	0
334	20240223	154100	157629660	9780	9780	9780	9780	0
335	20240223	154000	157629660	9780	9780	9780	9780	0
336	20240223	153900	157629660	9780	9780	9780	9780	0
337	20240223	153800	157629660	9780	9780	9780	9780	0
338	20240223	153700	157629660	9780	9780	9780	9780	0
339	20240223	153600	157629660	9780	9780	9780	9780	0
340	20240223	153500	157629660	9780	9780	9780	9780	0
341	20240223	153400	157629660	9780	9780	9780	9780	0
342	20240223	153300	157629660	9780	9780	9780	9780	0
343	20240223	153200	157629660	9780	9780	9780	9780	0
344	20240223	153100	157629660	9780	9780	9780	9780	0
345	20240223	153000	157629660	9780	9780	9780	9780	368
346	20240223	152900	154030620	9800	9800	9800	9800	0
347	20240223	152800	154030620	9800	9800	9800	9800	0
348	20240223	152700	154030620	9800	9800	9800	9800	0
349	20240223	152600	154030620	9800	9800	9800	9800	0
350	20240223	152500	154030620	9800	9800	9800	9800	0
351	20240223	152400	154030620	9800	9800	9800	9800	0
352	20240223	152300	154030620	9800	9800	9800	9800	0
353	20240223	152200	154030620	9800	9800	9800	9800	0
354	20240223	152100	154030620	9800	9800	9800	9800	0
355	20240223	152000	154030620	9800	9800	9800	9800	0
356	20240223	151900	154030620	9800	9800	9800	9800	5
357	20240223	151800	153981620	9800	9800	9800	9800	0
358	20240223	151700	153981620	9800	9800	9800	9800	0
359	20240223	151600	153981620	9800	9800	9800	9800	0
360	20240223	151500	153981620	9800	9800	9800	9800	50
361	20240223	151400	153491620	9770	9800	9800	9770	120
362	20240223	151300	152316220	9800	9800	9800	9800	4
363	20240223	151200	152277020	9800	9800	9800	9800	0
364	20240223	151100	152277020	9800	9800	9800	9800	1
365	20240223	151000	152267220	9800	9800	9800	9800	0
366	20240223	150900	152267220	9800	9800	9800	9800	0
367	20240223	150800	152267220	9800	9800	9800	9800	1
368	20240223	150700	152257420	9780	9790	9800	9780	40
369	20240223	150600	151865960	9790	9770	9790	9770	416
370	20240223	150500	147801620	9770	9770	9770	9770	50
371	20240223	150400	147313120	9770	9770	9770	9770	0
372	20240223	150300	147313120	9770	9770	9770	9770	112
373	20240223	150200	146218880	9770	9770	9770	9770	0
374	20240223	150100	146218880	9770	9720	9770	9720	65
375	20240223	150000	145587030	9720	9720	9720	9720	11
376	20240223	145900	145480110	9720	9760	9760	9720	115
377	20240223	145800	144362260	9720	9720	9720	9720	1
378	20240223	145700	144352540	9760	9760	9760	9760	200
379	20240223	145600	142400540	9770	9770	9770	9770	0
380	20240223	145500	142400540	9770	9740	9770	9740	24
381	20240223	145400	142166700	9740	9670	9740	9670	494
382	20240223	145300	137374040	9670	9670	9670	9670	40
383	20240223	145200	136987240	9650	9650	9650	9650	0
384	20240223	145100	136987240	9650	9650	9650	9650	0
385	20240223	145000	136987240	9650	9650	9650	9650	0
386	20240223	144900	136987240	9650	9650	9650	9650	0
387	20240223	144800	136987240	9650	9650	9650	9650	0
388	20240223	144700	136987240	9650	9650	9650	9650	0
389	20240223	144600	136987240	9650	9650	9650	9650	0
390	20240223	144500	136987240	9650	9650	9650	9650	0
391	20240223	144400	136987240	9650	9650	9650	9650	0
392	20240223	144300	136987240	9650	9650	9650	9650	0
393	20240223	144200	136987240	9650	9650	9650	9650	0
394	20240223	144100	136987240	9650	9670	9670	9650	32
395	20240223	144000	136678120	9670	9670	9670	9670	0
396	20240223	143900	136678120	9670	9670	9670	9670	0
397	20240223	143800	136678120	9670	9670	9670	9670	15
398	20240223	143700	136533070	9670	9680	9680	9670	3
399	20240223	143600	136504050	9670	9670	9670	9670	114
400	20240223	143500	135401670	9630	9650	9650	9630	1228
401	20240223	143400	123565450	9660	9670	9670	9660	313
402	20240223	143300	120539940	9680	9680	9680	9680	120
403	20240223	143200	119378340	9690	9690	9690	9690	1
404	20240223	143100	119368650	9690	9690	9690	9690	0
405	20240223	143000	119368650	9690	9690	9690	9690	0
406	20240223	142900	119368650	9690	9690	9690	9690	10
407	20240223	142800	119271750	9690	9690	9690	9690	0
408	20240223	142700	119271750	9690	9680	9690	9680	21
409	20240223	142600	119068460	9680	9680	9680	9680	143
410	20240223	142500	117684220	9680	9680	9680	9670	502
411	20240223	142400	112828820	9690	9690	9690	9690	50
412	20240223	142300	112344320	9690	9690	9690	9690	120
413	20240223	142200	111181520	9700	9700	9700	9700	87
414	20240223	142100	110337620	9710	9710	9710	9710	0
415	20240223	142000	110337620	9710	9710	9710	9710	0
416	20240223	141900	110337620	9710	9710	9710	9710	0
417	20240223	141800	110337620	9710	9710	9710	9710	0
418	20240223	141700	110337620	9710	9710	9710	9710	0
419	20240223	141600	110337620	9710	9710	9710	9710	1
420	20240223	141500	110327910	9700	9700	9700	9700	1
421	20240223	141400	110318210	9700	9710	9710	9700	51
422	20240223	141300	109823260	9730	9730	9730	9730	0
423	20240223	141200	109823260	9730	9730	9730	9730	3
424	20240223	141100	109794070	9730	9730	9730	9730	0
425	20240223	141000	109794070	9730	9730	9730	9730	1
426	20240223	140900	109784340	9710	9710	9710	9710	0
427	20240223	140800	109784340	9710	9710	9710	9710	4
428	20240223	140700	109745500	9710	9710	9710	9710	3
429	20240223	140600	109716370	9710	9710	9710	9710	0
430	20240223	140500	109716370	9710	9710	9710	9710	3
431	20240223	140400	109687240	9730	9730	9730	9730	0
432	20240223	140300	109687240	9730	9700	9730	9700	1305
433	20240223	140200	97028710	9710	9710	9710	9710	113
434	20240223	140100	95931480	9700	9710	9710	9700	1170
435	20240223	140000	84572620	9740	9740	9740	9740	0
436	20240223	135900	84572620	9740	9740	9740	9740	0
437	20240223	135800	84572620	9740	9740	9740	9740	0
438	20240223	135700	84572620	9740	9740	9740	9740	0
439	20240223	135600	84572620	9740	9740	9740	9740	0
440	20240223	135500	84572620	9740	9740	9740	9740	0
441	20240223	135400	84572620	9740	9740	9740	9740	1
442	20240223	135300	84562880	9740	9740	9740	9740	0
443	20240223	135200	84562880	9740	9740	9740	9740	0
444	20240223	135100	84562880	9740	9740	9740	9740	0
445	20240223	135000	84562880	9740	9740	9740	9740	0
446	20240223	134900	84562880	9740	9740	9740	9740	0
447	20240223	134800	84562880	9740	9740	9740	9740	1
448	20240223	134700	84553140	9740	9740	9740	9740	1
449	20240223	134600	84543400	9710	9720	9720	9710	510
450	20240223	134500	79586630	9730	9730	9730	9730	50
451	20240223	134400	79100130	9740	9740	9740	9740	0
452	20240223	134300	79100130	9740	9740	9740	9740	50
453	20240223	134200	78613130	9740	9730	9740	9730	53
454	20240223	134100	78096920	9730	9730	9730	9730	22
455	20240223	134000	77882860	9730	9730	9730	9730	2
456	20240223	133900	77863400	9730	9730	9730	9730	7
457	20240223	133800	77795290	9730	9730	9730	9730	5
458	20240223	133700	77746640	9740	9740	9740	9740	0
459	20240223	133600	77746640	9740	9740	9740	9740	1
460	20240223	133500	77736900	9740	9740	9740	9740	0
461	20240223	133400	77736900	9740	9740	9740	9740	0
462	20240223	133300	77736900	9740	9740	9740	9740	0
463	20240223	133200	77736900	9740	9740	9740	9740	0
464	20240223	133100	77736900	9740	9740	9740	9740	0
465	20240223	133000	77736900	9740	9740	9740	9740	1
466	20240223	132900	77727160	9740	9740	9740	9740	0
467	20240223	132800	77727160	9740	9740	9740	9740	0
468	20240223	132700	77727160	9740	9740	9740	9740	0
469	20240223	132600	77727160	9740	9740	9740	9740	1
470	20240223	132500	77717420	9740	9740	9740	9740	0
471	20240223	132400	77717420	9740	9740	9740	9740	1
472	20240223	132300	77707680	9730	9730	9730	9730	0
473	20240223	132200	77707680	9730	9730	9730	9730	20
474	20240223	132100	77513080	9730	9730	9730	9730	0
475	20240223	132000	77513080	9730	9730	9730	9730	1
476	20240223	131900	77503350	9730	9730	9730	9730	5
477	20240223	131800	77454700	9740	9740	9740	9740	1
478	20240223	131700	77444960	9740	9740	9740	9740	0
479	20240223	131600	77444960	9740	9740	9740	9740	0
480	20240223	131500	77444960	9740	9740	9740	9740	1
481	20240223	131400	77435220	9720	9730	9730	9720	33
482	20240223	131300	77114140	9740	9740	9740	9740	0
483	20240223	131200	77114140	9740	9740	9740	9740	51
484	20240223	131100	76617400	9740	9740	9740	9740	3
485	20240223	131000	76588180	9720	9720	9720	9720	2
486	20240223	130900	76568740	9740	9740	9740	9740	0
487	20240223	130800	76568740	9740	9740	9740	9740	0
488	20240223	130700	76568740	9740	9740	9740	9740	0
489	20240223	130600	76568740	9740	9740	9740	9740	1
490	20240223	130500	76559000	9740	9740	9740	9740	0
491	20240223	130400	76559000	9740	9740	9740	9740	1
492	20240223	130300	76549260	9720	9730	9730	9720	82
493	20240223	130200	75752120	9740	9740	9740	9740	0
494	20240223	130100	75752120	9740	9740	9740	9740	0
495	20240223	130000	75752120	9740	9740	9740	9740	0
496	20240223	125900	75752120	9740	9740	9740	9740	0
497	20240223	125800	75752120	9740	9740	9740	9740	0
498	20240223	125700	75752120	9740	9740	9740	9740	0
499	20240223	125600	75752120	9740	9740	9740	9740	0
500	20240223	125500	75752120	9740	9740	9740	9740	0
501	20240223	125400	75752120	9740	9740	9740	9740	1
502	20240223	125300	75742380	9730	9730	9730	9730	100
503	20240223	125200	74769380	9740	9740	9740	9740	0
504	20240223	125100	74769380	9740	9740	9740	9740	0
505	20240223	125000	74769380	9740	9720	9740	9720	8
506	20240223	124900	74691600	9740	9720	9740	9720	41
507	20240223	124800	74293060	9740	9740	9740	9740	1
508	20240223	124700	74283320	9720	9720	9720	9720	651
509	20240223	124600	67955600	9720	9720	9720	9720	3
510	20240223	124500	67926440	9720	9720	9720	9720	9
511	20240223	124400	67838960	9750	9750	9750	9750	0
512	20240223	124300	67838960	9750	9750	9750	9750	0
513	20240223	124200	67838960	9750	9750	9750	9750	0
514	20240223	124100	67838960	9750	9750	9750	9750	0
515	20240223	124000	67838960	9750	9750	9750	9750	1
516	20240223	123900	67829210	9720	9720	9720	9720	158
517	20240223	123800	66293450	9730	9730	9730	9730	65
518	20240223	123700	65661000	9730	9730	9730	9730	330
519	20240223	123600	62450100	9760	9760	9760	9760	0
520	20240223	123500	62450100	9760	9760	9760	9760	0
521	20240223	123400	62450100	9760	9760	9760	9760	0
522	20240223	123300	62450100	9760	9760	9760	9760	0
523	20240223	123200	62450100	9760	9760	9760	9760	0
524	20240223	123100	62450100	9760	9760	9760	9760	0
525	20240223	123000	62450100	9760	9760	9760	9760	0
526	20240223	122900	62450100	9760	9760	9760	9760	0
527	20240223	122800	62450100	9760	9760	9760	9760	0
528	20240223	122700	62450100	9760	9760	9760	9760	0
529	20240223	122600	62450100	9760	9760	9760	9760	0
530	20240223	122500	62450100	9760	9740	9760	9740	3
531	20240223	122400	62420860	9730	9730	9730	9730	0
532	20240223	122300	62420860	9730	9730	9730	9730	50
533	20240223	122200	61934360	9730	9730	9730	9730	2
534	20240223	122100	61914900	9730	9730	9730	9730	0
535	20240223	122000	61914900	9730	9740	9740	9730	4
536	20240223	121900	61875950	9740	9740	9740	9740	7
537	20240223	121800	61807770	9770	9770	9770	9770	0
538	20240223	121700	61807770	9770	9770	9770	9770	0
539	20240223	121600	61807770	9770	9770	9770	9770	0
540	20240223	121500	61807770	9770	9770	9770	9770	0
541	20240223	121400	61807770	9770	9770	9770	9770	0
542	20240223	121300	61807770	9770	9770	9770	9770	0
543	20240223	121200	61807770	9770	9770	9770	9770	0
544	20240223	121100	61807770	9770	9770	9770	9770	0
545	20240223	121000	61807770	9770	9770	9770	9770	0
546	20240223	120900	61807770	9770	9770	9770	9770	0
547	20240223	120800	61807770	9770	9770	9770	9770	0
548	20240223	120700	61807770	9770	9770	9770	9770	0
549	20240223	120600	61807770	9770	9770	9770	9770	0
550	20240223	120500	61807770	9770	9770	9770	9770	0
551	20240223	120400	61807770	9770	9770	9770	9770	0
552	20240223	120300	61807770	9770	9770	9770	9770	0
553	20240223	120200	61807770	9770	9770	9770	9770	0
554	20240223	120100	61807770	9770	9770	9770	9770	0
555	20240223	120000	61807770	9770	9770	9770	9770	0
556	20240223	115900	61807770	9770	9770	9770	9770	5
557	20240223	115800	61758920	9770	9770	9770	9770	10
558	20240223	115700	61661220	9770	9770	9770	9770	10
559	20240223	115600	61563520	9770	9770	9770	9770	0
560	20240223	115500	61563520	9770	9770	9770	9770	0
561	20240223	115400	61563520	9770	9770	9770	9770	0
562	20240223	115300	61563520	9770	9770	9770	9770	0
563	20240223	115200	61563520	9770	9770	9770	9770	0
564	20240223	115100	61563520	9770	9770	9770	9770	0
565	20240223	115000	61563520	9770	9750	9770	9750	51
566	20240223	114900	61066250	9750	9750	9750	9750	1
567	20240223	114800	61056500	9770	9770	9770	9770	0
568	20240223	114700	61056500	9770	9770	9770	9770	5
569	20240223	114600	61007650	9770	9770	9770	9770	0
570	20240223	114500	61007650	9770	9770	9770	9770	2
571	20240223	114400	60988110	9770	9770	9770	9770	0
572	20240223	114300	60988110	9770	9770	9770	9770	0
573	20240223	114200	60988110	9770	9770	9770	9770	0
574	20240223	114100	60988110	9770	9770	9770	9770	0
575	20240223	114000	60988110	9770	9770	9770	9770	0
576	20240223	113900	60988110	9770	9770	9770	9770	0
577	20240223	113800	60988110	9770	9770	9770	9770	0
578	20240223	113700	60988110	9770	9770	9770	9770	0
579	20240223	113600	60988110	9770	9770	9770	9770	0
580	20240223	113500	60988110	9770	9770	9770	9770	0
581	20240223	113400	60988110	9770	9770	9770	9770	0
582	20240223	113300	60988110	9770	9770	9770	9770	0
583	20240223	113200	60988110	9770	9770	9770	9770	5
584	20240223	113100	60939260	9760	9760	9760	9760	0
585	20240223	113000	60939260	9760	9760	9760	9760	0
586	20240223	112900	60939260	9760	9760	9760	9760	50
587	20240223	112800	60451260	9760	9760	9760	9760	0
588	20240223	112700	60451260	9760	9760	9760	9760	0
589	20240223	112600	60451260	9760	9760	9760	9760	10
590	20240223	112500	60353660	9760	9760	9760	9760	0
591	20240223	112400	60353660	9760	9760	9760	9760	1
592	20240223	112300	60343900	9720	9730	9730	9720	190
593	20240223	112200	58497070	9760	9760	9760	9760	0
594	20240223	112100	58497070	9760	9760	9760	9760	0
595	20240223	112000	58497070	9760	9740	9760	9730	300
596	20240223	111900	55577340	9790	9790	9790	9790	0
597	20240223	111800	55577340	9790	9790	9790	9790	0
598	20240223	111700	55577340	9790	9790	9790	9790	0
599	20240223	111600	55577340	9790	9790	9790	9790	0
600	20240223	111500	55577340	9790	9790	9790	9790	0
601	20240223	111400	55577340	9790	9790	9790	9790	0
602	20240223	111300	55577340	9790	9790	9790	9790	0
603	20240223	111200	55577340	9790	9790	9790	9790	0
604	20240223	111100	55577340	9790	9790	9790	9790	0
605	20240223	111000	55577340	9790	9790	9790	9790	0
606	20240223	110900	55577340	9790	9790	9790	9790	0
607	20240223	110800	55577340	9790	9740	9790	9730	87
608	20240223	110700	54729840	9780	9780	9780	9780	0
609	20240223	110600	54729840	9780	9780	9780	9780	5
610	20240223	110500	54680940	9800	9800	9800	9800	1
611	20240223	110400	54671140	9800	9800	9800	9800	0
612	20240223	110300	54671140	9800	9800	9800	9800	0
613	20240223	110200	54671140	9800	9800	9800	9800	0
614	20240223	110100	54671140	9800	9800	9800	9800	0
615	20240223	110000	54671140	9800	9800	9800	9800	0
616	20240223	105900	54671140	9800	9800	9800	9800	0
617	20240223	105800	54671140	9800	9800	9800	9800	0
618	20240223	105700	54671140	9800	9800	9800	9800	0
619	20240223	105600	54671140	9800	9730	9800	9730	6
620	20240223	105500	54612440	9730	9740	9740	9730	220
621	20240223	105400	52470870	9800	9800	9800	9800	0
622	20240223	105300	52470870	9800	9800	9800	9800	0
623	20240223	105200	52470870	9800	9800	9800	9800	0
624	20240223	105100	52470870	9800	9800	9800	9800	1
625	20240223	105000	52461070	9730	9760	9760	9710	1020
626	20240223	104900	42533350	9840	9840	9840	9840	0
627	20240223	104800	42533350	9840	9840	9840	9840	0
628	20240223	104700	42533350	9840	9840	9840	9840	0
629	20240223	104600	42533350	9840	9840	9840	9840	0
630	20240223	104500	42533350	9840	9840	9840	9840	0
631	20240223	104400	42533350	9840	9840	9840	9840	0
632	20240223	104300	42533350	9840	9840	9840	9840	0
633	20240223	104200	42533350	9840	9840	9840	9840	0
634	20240223	104100	42533350	9840	9840	9840	9840	0
635	20240223	104000	42533350	9840	9840	9840	9840	0
636	20240223	103900	42533350	9840	9840	9840	9840	0
637	20240223	103800	42533350	9840	9840	9840	9840	0
638	20240223	103700	42533350	9840	9840	9840	9840	0
639	20240223	103600	42533350	9840	9840	9840	9840	0
640	20240223	103500	42533350	9840	9840	9840	9840	0
641	20240223	103400	42533350	9840	9800	9840	9760	41
642	20240223	103300	42131890	9850	9860	9860	9850	20
643	20240223	103200	41934790	9870	9870	9870	9870	0
644	20240223	103100	41934790	9870	9820	9870	9820	14
645	20240223	103000	41796720	9800	9800	9800	9800	71
646	20240223	102900	41100920	9800	9800	9800	9800	0
647	20240223	102800	41100920	9800	9800	9800	9800	0
648	20240223	102700	41100920	9800	9800	9800	9800	0
649	20240223	102600	41100920	9800	9800	9800	9800	0
650	20240223	102500	41100920	9800	9800	9800	9800	0
651	20240223	102400	41100920	9800	9800	9800	9800	0
652	20240223	102300	41100920	9800	9800	9800	9800	2
653	20240223	102200	41081320	9800	9800	9800	9800	0
654	20240223	102100	41081320	9800	9800	9800	9800	200
655	20240223	102000	39121320	9800	9800	9800	9800	0
656	20240223	101900	39121320	9800	9800	9800	9800	0
657	20240223	101800	39121320	9800	9800	9800	9800	1
658	20240223	101700	39111520	9780	9780	9780	9780	30
659	20240223	101600	38818120	9800	9800	9800	9800	0
660	20240223	101500	38818120	9800	9800	9800	9800	0
661	20240223	101400	38818120	9800	9750	9800	9750	33
662	20240223	101300	38496320	9790	9790	9790	9750	390
663	20240223	101200	34678730	9800	9800	9800	9800	9
664	20240223	101100	34590530	9800	9800	9800	9800	51
665	20240223	101000	34090730	9800	9800	9800	9800	0
666	20240223	100900	34090730	9800	9800	9800	9800	0
667	20240223	100800	34090730	9800	9800	9800	9800	0
668	20240223	100700	34090730	9800	9800	9800	9800	0
669	20240223	100600	34090730	9800	9800	9800	9800	3
670	20240223	100500	34061330	9800	9790	9800	9790	128
671	20240223	100400	32807340	9790	9790	9790	9790	0
672	20240223	100300	32807340	9790	9790	9790	9790	0
673	20240223	100200	32807340	9790	9790	9790	9790	1
674	20240223	100100	32797550	9780	9780	9780	9780	155
675	20240223	100000	31281650	9780	9780	9780	9780	11
676	20240223	095900	31174070	9780	9780	9780	9780	1
677	20240223	095800	31164290	9760	9760	9760	9760	0
678	20240223	095700	31164290	9760	9760	9760	9760	100
679	20240223	095600	30188290	9780	9780	9780	9780	10
680	20240223	095500	30090490	9780	9780	9780	9780	0
681	20240223	095400	30090490	9780	9780	9780	9780	0
682	20240223	095300	30090490	9780	9780	9780	9780	0
683	20240223	095200	30090490	9780	9780	9780	9780	0
684	20240223	095100	30090490	9780	9780	9780	9780	0
685	20240223	095000	30090490	9780	9780	9780	9780	0
686	20240223	094900	30090490	9780	9780	9780	9780	0
687	20240223	094800	30090490	9780	9770	9780	9770	11
688	20240223	094700	29983010	9770	9770	9770	9770	0
689	20240223	094600	29983010	9770	9770	9770	9770	0
690	20240223	094500	29983010	9770	9770	9770	9770	0
691	20240223	094400	29983010	9770	9770	9770	9740	57
692	20240223	094300	29427770	9740	9750	9750	9740	255
693	20240223	094200	26942030	9780	9780	9780	9780	0
694	20240223	094100	26942030	9780	9780	9780	9780	0
695	20240223	094000	26942030	9780	9780	9780	9780	0
696	20240223	093900	26942030	9780	9780	9780	9780	0
697	20240223	093800	26942030	9780	9780	9780	9780	0
698	20240223	093700	26942030	9780	9780	9780	9780	1
699	20240223	093600	26932250	9780	9750	9780	9750	31
700	20240223	093500	26629970	9750	9770	9770	9750	201
701	20240223	093400	24669410	9780	9780	9780	9780	6
702	20240223	093300	24610730	9780	9780	9780	9780	6
703	20240223	093200	24552050	9760	9770	9770	9760	275
704	20240223	093100	21865870	9780	9780	9780	9780	244
705	20240223	093000	19479550	9800	9800	9800	9800	1
706	20240223	092900	19469750	9780	9790	9790	9780	224
707	20240223	092800	17278030	9800	9800	9800	9800	0
708	20240223	092700	17278030	9800	9800	9800	9800	1
709	20240223	092600	17268230	9790	9790	9790	9790	100
710	20240223	092500	16289230	9790	9790	9790	9790	194
711	20240223	092400	14389970	9800	9800	9800	9800	1
712	20240223	092300	14380170	9780	9780	9780	9780	71
713	20240223	092200	13685790	9800	9800	9800	9800	0
714	20240223	092100	13685790	9800	9800	9800	9800	0
715	20240223	092000	13685790	9800	9800	9800	9800	0
716	20240223	091900	13685790	9800	9770	9800	9770	21
717	20240223	091800	13480590	9780	9780	9780	9780	9
718	20240223	091700	13392570	9810	9810	9810	9810	1
719	20240223	091600	13382760	9800	9800	9800	9800	4
720	20240223	091500	13343560	9810	9770	9810	9770	9
721	20240223	091400	13255590	9780	9800	9810	9780	96
722	20240223	091300	12315830	9830	9800	9830	9800	95
723	20240223	091200	11384800	9800	9800	9800	9800	17
724	20240223	091100	11218200	9850	9850	9850	9850	0
725	20240223	091000	11218200	9850	9830	9860	9810	598
726	20240223	090900	5348590	9860	9860	9860	9860	0
727	20240223	090800	5348590	9860	9860	9860	9840	49
728	20240223	090700	4865530	9870	9870	9870	9870	0
729	20240223	090600	4865530	9870	9870	9870	9870	0
730	20240223	090500	4865530	9870	9870	9870	9870	0
731	20240223	090400	4865530	9870	9830	9870	9830	4
732	20240223	090300	4826170	9870	9870	9870	9870	1
733	20240223	090200	4816300	9830	9830	9830	9830	0
734	20240223	090100	4816300	9830	9900	9900	9830	21
735	20240223	090000	4609800	9850	9850	9850	9850	433