KissMeData/448740/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	213100	213277280	9680	9680	9680	9680	48
3	20240223	213000	213277280	9680	9680	9680	9680	0
4	20240223	212900	213277280	9680	9680	9680	9680	0
5	20240223	212800	213277280	9680	9680	9680	9680	0
6	20240223	212700	213277280	9680	9680	9680	9680	0
7	20240223	212600	213277280	9680	9680	9680	9680	0
8	20240223	212500	213277280	9680	9680	9680	9680	0
9	20240223	212400	213277280	9680	9680	9680	9680	0
10	20240223	212300	213277280	9680	9680	9680	9680	0
11	20240223	212200	213277280	9680	9680	9680	9680	0
12	20240223	212100	213277280	9680	9680	9680	9680	0
13	20240223	212000	213277280	9680	9680	9680	9680	0
14	20240223	211900	213277280	9680	9680	9680	9680	0
15	20240223	211800	213277280	9680	9680	9680	9680	0
16	20240223	211700	213277280	9680	9680	9680	9680	0
17	20240223	211600	213277280	9680	9680	9680	9680	0
18	20240223	211500	213277280	9680	9680	9680	9680	0
19	20240223	211400	213277280	9680	9680	9680	9680	0
20	20240223	211300	213277280	9680	9680	9680	9680	0
21	20240223	211200	213277280	9680	9680	9680	9680	0
22	20240223	211100	213277280	9680	9680	9680	9680	0
23	20240223	211000	213277280	9680	9680	9680	9680	0
24	20240223	210900	213277280	9680	9680	9680	9680	0
25	20240223	210800	213277280	9680	9680	9680	9680	0
26	20240223	210700	213277280	9680	9680	9680	9680	0
27	20240223	210600	213277280	9680	9680	9680	9680	0
28	20240223	210500	213277280	9680	9680	9680	9680	0
29	20240223	210400	213277280	9680	9680	9680	9680	0
30	20240223	210300	213277280	9680	9680	9680	9680	0
31	20240223	210200	213277280	9680	9680	9680	9680	0
32	20240223	210100	213277280	9680	9680	9680	9680	48
33	20240223	210000	213277280	9680	9680	9680	9680	0
34	20240223	205900	213277280	9680	9680	9680	9680	0
35	20240223	205800	213277280	9680	9680	9680	9680	0
36	20240223	205700	213277280	9680	9680	9680	9680	0
37	20240223	205600	213277280	9680	9680	9680	9680	0
38	20240223	205500	213277280	9680	9680	9680	9680	0
39	20240223	205400	213277280	9680	9680	9680	9680	0
40	20240223	205300	213277280	9680	9680	9680	9680	0
41	20240223	205200	213277280	9680	9680	9680	9680	0
42	20240223	205100	213277280	9680	9680	9680	9680	0
43	20240223	205000	213277280	9680	9680	9680	9680	0
44	20240223	204900	213277280	9680	9680	9680	9680	0
45	20240223	204800	213277280	9680	9680	9680	9680	0
46	20240223	204700	213277280	9680	9680	9680	9680	0
47	20240223	204600	213277280	9680	9680	9680	9680	0
48	20240223	204500	213277280	9680	9680	9680	9680	0
49	20240223	204400	213277280	9680	9680	9680	9680	0
50	20240223	204300	213277280	9680	9680	9680	9680	0
51	20240223	204200	213277280	9680	9680	9680	9680	0
52	20240223	204100	213277280	9680	9680	9680	9680	0
53	20240223	204000	213277280	9680	9680	9680	9680	0
54	20240223	203900	213277280	9680	9680	9680	9680	0
55	20240223	203800	213277280	9680	9680	9680	9680	0
56	20240223	203700	213277280	9680	9680	9680	9680	0
57	20240223	203600	213277280	9680	9680	9680	9680	0
58	20240223	203500	213277280	9680	9680	9680	9680	0
59	20240223	203400	213277280	9680	9680	9680	9680	0
60	20240223	203300	213277280	9680	9680	9680	9680	0
61	20240223	203200	213277280	9680	9680	9680	9680	0
62	20240223	203100	213277280	9680	9680	9680	9680	48
63	20240223	203000	213277280	9680	9680	9680	9680	0
64	20240223	202900	213277280	9680	9680	9680	9680	0
65	20240223	202800	213277280	9680	9680	9680	9680	0
66	20240223	202700	213277280	9680	9680	9680	9680	0
67	20240223	202600	213277280	9680	9680	9680	9680	0
68	20240223	202500	213277280	9680	9680	9680	9680	0
69	20240223	202400	213277280	9680	9680	9680	9680	0
70	20240223	202300	213277280	9680	9680	9680	9680	0
71	20240223	202200	213277280	9680	9680	9680	9680	0
72	20240223	202100	213277280	9680	9680	9680	9680	0
73	20240223	202000	213277280	9680	9680	9680	9680	0
74	20240223	201900	213277280	9680	9680	9680	9680	0
75	20240223	201800	213277280	9680	9680	9680	9680	0
76	20240223	201700	213277280	9680	9680	9680	9680	0
77	20240223	201600	213277280	9680	9680	9680	9680	0
78	20240223	201500	213277280	9680	9680	9680	9680	0
79	20240223	201400	213277280	9680	9680	9680	9680	0
80	20240223	201300	213277280	9680	9680	9680	9680	0
81	20240223	201200	213277280	9680	9680	9680	9680	0
82	20240223	201100	213277280	9680	9680	9680	9680	0
83	20240223	201000	213277280	9680	9680	9680	9680	0
84	20240223	200900	213277280	9680	9680	9680	9680	0
85	20240223	200800	213277280	9680	9680	9680	9680	0
86	20240223	200700	213277280	9680	9680	9680	9680	0
87	20240223	200600	213277280	9680	9680	9680	9680	0
88	20240223	200500	213277280	9680	9680	9680	9680	0
89	20240223	200400	213277280	9680	9680	9680	9680	0
90	20240223	200300	213277280	9680	9680	9680	9680	0
91	20240223	200200	213277280	9680	9680	9680	9680	0
92	20240223	200100	213277280	9680	9680	9680	9680	48
93	20240223	200000	213277280	9680	9680	9680	9680	0
94	20240223	195900	213277280	9680	9680	9680	9680	0
95	20240223	195800	213277280	9680	9680	9680	9680	0
96	20240223	195700	213277280	9680	9680	9680	9680	0
97	20240223	195600	213277280	9680	9680	9680	9680	0
98	20240223	195500	213277280	9680	9680	9680	9680	0
99	20240223	195400	213277280	9680	9680	9680	9680	0
100	20240223	195300	213277280	9680	9680	9680	9680	0
101	20240223	195200	213277280	9680	9680	9680	9680	0
102	20240223	195100	213277280	9680	9680	9680	9680	0
103	20240223	195000	213277280	9680	9680	9680	9680	0
104	20240223	194900	213277280	9680	9680	9680	9680	0
105	20240223	194800	213277280	9680	9680	9680	9680	0
106	20240223	194700	213277280	9680	9680	9680	9680	0
107	20240223	194600	213277280	9680	9680	9680	9680	0
108	20240223	194500	213277280	9680	9680	9680	9680	0
109	20240223	194400	213277280	9680	9680	9680	9680	0
110	20240223	194300	213277280	9680	9680	9680	9680	0
111	20240223	194200	213277280	9680	9680	9680	9680	0
112	20240223	194100	213277280	9680	9680	9680	9680	0
113	20240223	194000	213277280	9680	9680	9680	9680	0
114	20240223	193900	213277280	9680	9680	9680	9680	0
115	20240223	193800	213277280	9680	9680	9680	9680	0
116	20240223	193700	213277280	9680	9680	9680	9680	0
117	20240223	193600	213277280	9680	9680	9680	9680	0
118	20240223	193500	213277280	9680	9680	9680	9680	0
119	20240223	193400	213277280	9680	9680	9680	9680	0
120	20240223	193300	213277280	9680	9680	9680	9680	0
121	20240223	193200	213277280	9680	9680	9680	9680	0
122	20240223	193100	213277280	9680	9680	9680	9680	48
123	20240223	193000	213277280	9680	9680	9680	9680	0
124	20240223	192900	213277280	9680	9680	9680	9680	0
125	20240223	192800	213277280	9680	9680	9680	9680	0
126	20240223	192700	213277280	9680	9680	9680	9680	0
127	20240223	192600	213277280	9680	9680	9680	9680	0
128	20240223	192500	213277280	9680	9680	9680	9680	0
129	20240223	192400	213277280	9680	9680	9680	9680	0
130	20240223	192300	213277280	9680	9680	9680	9680	0
131	20240223	192200	213277280	9680	9680	9680	9680	0
132	20240223	192100	213277280	9680	9680	9680	9680	0
133	20240223	192000	213277280	9680	9680	9680	9680	0
134	20240223	191900	213277280	9680	9680	9680	9680	0
135	20240223	191800	213277280	9680	9680	9680	9680	0
136	20240223	191700	213277280	9680	9680	9680	9680	0
137	20240223	191600	213277280	9680	9680	9680	9680	0
138	20240223	191500	213277280	9680	9680	9680	9680	0
139	20240223	191400	213277280	9680	9680	9680	9680	0
140	20240223	191300	213277280	9680	9680	9680	9680	0
141	20240223	191200	213277280	9680	9680	9680	9680	0
142	20240223	191100	213277280	9680	9680	9680	9680	0
143	20240223	191000	213277280	9680	9680	9680	9680	0
144	20240223	190900	213277280	9680	9680	9680	9680	0
145	20240223	190800	213277280	9680	9680	9680	9680	0
146	20240223	190700	213277280	9680	9680	9680	9680	0
147	20240223	190600	213277280	9680	9680	9680	9680	0
148	20240223	190500	213277280	9680	9680	9680	9680	0
149	20240223	190400	213277280	9680	9680	9680	9680	0
150	20240223	190300	213277280	9680	9680	9680	9680	0
151	20240223	190200	213277280	9680	9680	9680	9680	0
152	20240223	190100	213277280	9680	9680	9680	9680	48
153	20240223	190000	213277280	9680	9680	9680	9680	0
154	20240223	185900	213277280	9680	9680	9680	9680	0
155	20240223	185800	213277280	9680	9680	9680	9680	0
156	20240223	185700	213277280	9680	9680	9680	9680	0
157	20240223	185600	213277280	9680	9680	9680	9680	0
158	20240223	185500	213277280	9680	9680	9680	9680	0
159	20240223	185400	213277280	9680	9680	9680	9680	0
160	20240223	185300	213277280	9680	9680	9680	9680	0
161	20240223	185200	213277280	9680	9680	9680	9680	0
162	20240223	185100	213277280	9680	9680	9680	9680	0
163	20240223	185000	213277280	9680	9680	9680	9680	0
164	20240223	184900	213277280	9680	9680	9680	9680	0
165	20240223	184800	213277280	9680	9680	9680	9680	0
166	20240223	184700	213277280	9680	9680	9680	9680	0
167	20240223	184600	213277280	9680	9680	9680	9680	0
168	20240223	184500	213277280	9680	9680	9680	9680	0
169	20240223	184400	213277280	9680	9680	9680	9680	0
170	20240223	184300	213277280	9680	9680	9680	9680	0
171	20240223	184200	213277280	9680	9680	9680	9680	0
172	20240223	184100	213277280	9680	9680	9680	9680	0
173	20240223	184000	213277280	9680	9680	9680	9680	0
174	20240223	183900	213277280	9680	9680	9680	9680	0
175	20240223	183800	213277280	9680	9680	9680	9680	0
176	20240223	183700	213277280	9680	9680	9680	9680	0
177	20240223	183600	213277280	9680	9680	9680	9680	0
178	20240223	183500	213277280	9680	9680	9680	9680	0
179	20240223	183400	213277280	9680	9680	9680	9680	0
180	20240223	183300	213277280	9680	9680	9680	9680	0
181	20240223	183200	213277280	9680	9680	9680	9680	0
182	20240223	183100	213277280	9680	9680	9680	9680	48
183	20240223	183000	213277280	9680	9680	9680	9680	0
184	20240223	182900	213277280	9680	9680	9680	9680	0
185	20240223	182800	213277280	9680	9680	9680	9680	0
186	20240223	182700	213277280	9680	9680	9680	9680	0
187	20240223	182600	213277280	9680	9680	9680	9680	0
188	20240223	182500	213277280	9680	9680	9680	9680	0
189	20240223	182400	213277280	9680	9680	9680	9680	0
190	20240223	182300	213277280	9680	9680	9680	9680	0
191	20240223	182200	213277280	9680	9680	9680	9680	0
192	20240223	182100	213277280	9680	9680	9680	9680	0
193	20240223	182000	213277280	9680	9680	9680	9680	0
194	20240223	181900	213277280	9680	9680	9680	9680	0
195	20240223	181800	213277280	9680	9680	9680	9680	0
196	20240223	181700	213277280	9680	9680	9680	9680	0
197	20240223	181600	213277280	9680	9680	9680	9680	0
198	20240223	181500	213277280	9680	9680	9680	9680	0
199	20240223	181400	213277280	9680	9680	9680	9680	0
200	20240223	181300	213277280	9680	9680	9680	9680	0
201	20240223	181200	213277280	9680	9680	9680	9680	0
202	20240223	181100	213277280	9680	9680	9680	9680	0
203	20240223	181000	213277280	9680	9680	9680	9680	0
204	20240223	180900	213277280	9680	9680	9680	9680	0
205	20240223	180800	213277280	9680	9680	9680	9680	0
206	20240223	180700	213277280	9680	9680	9680	9680	0
207	20240223	180600	213277280	9680	9680	9680	9680	0
208	20240223	180500	213277280	9680	9680	9680	9680	0
209	20240223	180400	213277280	9680	9680	9680	9680	0
210	20240223	180300	213277280	9680	9680	9680	9680	0
211	20240223	180200	213277280	9680	9680	9680	9680	0
212	20240223	180100	213277280	9680	9680	9680	9680	48
213	20240223	180000	213277280	9680	9680	9680	9680	0
214	20240223	175900	213277280	9680	9680	9680	9680	0
215	20240223	175800	213277280	9680	9680	9680	9680	0
216	20240223	175700	213277280	9680	9680	9680	9680	0
217	20240223	175600	213277280	9680	9680	9680	9680	0
218	20240223	175500	213277280	9680	9680	9680	9680	0
219	20240223	175400	213277280	9680	9680	9680	9680	0
220	20240223	175300	213277280	9680	9680	9680	9680	0
221	20240223	175200	213277280	9680	9680	9680	9680	0
222	20240223	175100	213277280	9680	9680	9680	9680	0
223	20240223	175000	213277280	9680	9680	9680	9680	0
224	20240223	174900	213277280	9680	9680	9680	9680	0
225	20240223	174800	213277280	9680	9680	9680	9680	0
226	20240223	174700	213277280	9680	9680	9680	9680	0
227	20240223	174600	213277280	9680	9680	9680	9680	0
228	20240223	174500	213277280	9680	9680	9680	9680	0
229	20240223	174400	213277280	9680	9680	9680	9680	0
230	20240223	174300	213277280	9680	9680	9680	9680	0
231	20240223	174200	213277280	9680	9680	9680	9680	0
232	20240223	174100	213277280	9680	9680	9680	9680	0
233	20240223	174000	213277280	9680	9680	9680	9680	0
234	20240223	173900	213277280	9680	9680	9680	9680	0
235	20240223	173800	213277280	9680	9680	9680	9680	0
236	20240223	173700	213277280	9680	9680	9680	9680	0
237	20240223	173600	213277280	9680	9680	9680	9680	0
238	20240223	173500	213277280	9680	9680	9680	9680	0
239	20240223	173400	213277280	9680	9680	9680	9680	0
240	20240223	173300	213277280	9680	9680	9680	9680	0
241	20240223	173200	213277280	9680	9680	9680	9680	0
242	20240223	173100	213277280	9680	9680	9680	9680	48
243	20240223	173000	213277280	9680	9680	9680	9680	0
244	20240223	172900	213277280	9680	9680	9680	9680	0
245	20240223	172800	213277280	9680	9680	9680	9680	0
246	20240223	172700	213277280	9680	9680	9680	9680	0
247	20240223	172600	213277280	9680	9680	9680	9680	0
248	20240223	172500	213277280	9680	9680	9680	9680	0
249	20240223	172400	213277280	9680	9680	9680	9680	0
250	20240223	172300	213277280	9680	9680	9680	9680	0
251	20240223	172200	213277280	9680	9680	9680	9680	0
252	20240223	172100	213277280	9680	9680	9680	9680	0
253	20240223	172000	213277280	9680	9680	9680	9680	0
254	20240223	171900	213277280	9680	9680	9680	9680	0
255	20240223	171800	213277280	9680	9680	9680	9680	0
256	20240223	171700	213277280	9680	9680	9680	9680	0
257	20240223	171600	213277280	9680	9680	9680	9680	0
258	20240223	171500	213277280	9680	9680	9680	9680	0
259	20240223	171400	213277280	9680	9680	9680	9680	0
260	20240223	171300	213277280	9680	9680	9680	9680	0
261	20240223	171200	213277280	9680	9680	9680	9680	0
262	20240223	171100	213277280	9680	9680	9680	9680	0
263	20240223	171000	213277280	9680	9680	9680	9680	0
264	20240223	170900	213277280	9680	9680	9680	9680	0
265	20240223	170800	213277280	9680	9680	9680	9680	0
266	20240223	170700	213277280	9680	9680	9680	9680	0
267	20240223	170600	213277280	9680	9680	9680	9680	0
268	20240223	170500	213277280	9680	9680	9680	9680	0
269	20240223	170400	213277280	9680	9680	9680	9680	0
270	20240223	170300	213277280	9680	9680	9680	9680	0
271	20240223	170200	213277280	9680	9680	9680	9680	0
272	20240223	170100	213277280	9680	9680	9680	9680	48
273	20240223	170000	213277280	9680	9680	9680	9680	0
274	20240223	165900	213277280	9680	9680	9680	9680	0
275	20240223	165800	213277280	9680	9680	9680	9680	0
276	20240223	165700	213277280	9680	9680	9680	9680	0
277	20240223	165600	213277280	9680	9680	9680	9680	0
278	20240223	165500	213277280	9680	9680	9680	9680	0
279	20240223	165400	213277280	9680	9680	9680	9680	0
280	20240223	165300	213277280	9680	9680	9680	9680	0
281	20240223	165200	213277280	9680	9680	9680	9680	0
282	20240223	165100	213277280	9680	9680	9680	9680	0
283	20240223	165000	213277280	9680	9680	9680	9680	0
284	20240223	164900	213277280	9680	9680	9680	9680	0
285	20240223	164800	213277280	9680	9680	9680	9680	0
286	20240223	164700	213277280	9680	9680	9680	9680	0
287	20240223	164600	213277280	9680	9680	9680	9680	0
288	20240223	164500	213277280	9680	9680	9680	9680	0
289	20240223	164400	213277280	9680	9680	9680	9680	0
290	20240223	164300	213277280	9680	9680	9680	9680	0
291	20240223	164200	213277280	9680	9680	9680	9680	0
292	20240223	164100	213277280	9680	9680	9680	9680	0
293	20240223	164000	213277280	9680	9680	9680	9680	0
294	20240223	163900	213277280	9680	9680	9680	9680	0
295	20240223	163800	213277280	9680	9680	9680	9680	0
296	20240223	163700	213277280	9680	9680	9680	9680	0
297	20240223	163600	213277280	9680	9680	9680	9680	0
298	20240223	163500	213277280	9680	9680	9680	9680	0
299	20240223	163400	213277280	9680	9680	9680	9680	0
300	20240223	163300	213277280	9680	9680	9680	9680	0
301	20240223	163200	213277280	9680	9680	9680	9680	0
302	20240223	163100	213277280	9680	9680	9680	9680	48
303	20240223	163000	213277280	9680	9680	9680	9680	0
304	20240223	162900	213277280	9680	9680	9680	9680	0
305	20240223	162800	213277280	9680	9680	9680	9680	0
306	20240223	162700	213277280	9680	9680	9680	9680	0
307	20240223	162600	213277280	9680	9680	9680	9680	0
308	20240223	162500	213277280	9680	9680	9680	9680	0
309	20240223	162400	213277280	9680	9680	9680	9680	0
310	20240223	162300	213277280	9680	9680	9680	9680	0
311	20240223	162200	213277280	9680	9680	9680	9680	0
312	20240223	162100	213277280	9680	9680	9680	9680	0
313	20240223	162000	213277280	9680	9680	9680	9680	0
314	20240223	161900	213277280	9680	9680	9680	9680	0
315	20240223	161800	213277280	9680	9680	9680	9680	0
316	20240223	161700	213277280	9680	9680	9680	9680	0
317	20240223	161600	213277280	9680	9680	9680	9680	0
318	20240223	161500	213277280	9680	9680	9680	9680	0
319	20240223	161400	213277280	9680	9680	9680	9680	0
320	20240223	161300	213277280	9680	9680	9680	9680	0
321	20240223	161200	213277280	9680	9680	9680	9680	0
322	20240223	161100	213277280	9680	9680	9680	9680	0
323	20240223	161000	213277280	9680	9680	9680	9680	0
324	20240223	160900	213277280	9680	9680	9680	9680	0
325	20240223	160800	213277280	9680	9680	9680	9680	0
326	20240223	160700	213277280	9680	9680	9680	9680	0
327	20240223	160600	213277280	9680	9680	9680	9680	0
328	20240223	160500	213277280	9680	9680	9680	9680	0
329	20240223	160400	213277280	9680	9680	9680	9680	0
330	20240223	160300	213277280	9680	9680	9680	9680	0
331	20240223	160200	213277280	9680	9680	9680	9680	0
332	20240223	160100	213277280	9680	9680	9680	9680	48
333	20240223	160000	213277280	9680	9680	9680	9680	0
334	20240223	155900	213277280	9680	9680	9680	9680	0
335	20240223	155800	213277280	9680	9680	9680	9680	0
336	20240223	155700	213277280	9680	9680	9680	9680	0
337	20240223	155600	213277280	9680	9680	9680	9680	0
338	20240223	155500	213277280	9680	9680	9680	9680	0
339	20240223	155400	213277280	9680	9680	9680	9680	0
340	20240223	155300	213277280	9680	9680	9680	9680	0
341	20240223	155200	213277280	9680	9680	9680	9680	0
342	20240223	155100	213277280	9680	9680	9680	9680	0
343	20240223	155000	213277280	9680	9680	9680	9680	0
344	20240223	154900	213277280	9680	9680	9680	9680	0
345	20240223	154800	213277280	9680	9680	9680	9680	0
346	20240223	154700	213277280	9680	9680	9680	9680	0
347	20240223	154600	213277280	9680	9680	9680	9680	0
348	20240223	154500	213277280	9680	9680	9680	9680	0
349	20240223	154400	213277280	9680	9680	9680	9680	0
350	20240223	154300	213277280	9680	9680	9680	9680	0
351	20240223	154200	213277280	9680	9680	9680	9680	0
352	20240223	154100	213277280	9680	9680	9680	9680	0
353	20240223	154000	213277280	9680	9680	9680	9680	0
354	20240223	153900	213277280	9680	9680	9680	9680	0
355	20240223	153800	213277280	9680	9680	9680	9680	0
356	20240223	153700	213277280	9680	9680	9680	9680	0
357	20240223	153600	213277280	9680	9680	9680	9680	0
358	20240223	153500	213277280	9680	9680	9680	9680	0
359	20240223	153400	213277280	9680	9680	9680	9680	0
360	20240223	153300	213277280	9680	9680	9680	9680	0
361	20240223	153200	213277280	9680	9680	9680	9680	0
362	20240223	153100	213277280	9680	9680	9680	9680	48
363	20240223	153000	213277280	9680	9680	9680	9680	48
364	20240223	152900	212812640	9690	9690	9690	9690	0
365	20240223	152800	212812640	9690	9690	9690	9690	0
366	20240223	152700	212812640	9690	9690	9690	9690	0
367	20240223	152600	212812640	9690	9690	9690	9690	0
368	20240223	152500	212812640	9690	9690	9690	9690	0
369	20240223	152400	212812640	9690	9690	9690	9690	0
370	20240223	152300	212812640	9690	9690	9690	9690	0
371	20240223	152200	212812640	9690	9690	9690	9690	0
372	20240223	152100	212812640	9690	9690	9690	9690	0
373	20240223	152000	212812640	9690	9690	9690	9690	0
374	20240223	151900	212812640	9690	9690	9690	9690	1
375	20240223	151800	212802950	9680	9690	9690	9680	12
376	20240223	151700	212686690	9690	9690	9690	9690	0
377	20240223	151600	212686690	9690	9690	9690	9690	0
378	20240223	151500	212686690	9690	9690	9690	9690	300
379	20240223	151400	209779690	9690	9690	9690	9690	20
380	20240223	151300	209585890	9690	9690	9690	9690	10
381	20240223	151200	209488990	9690	9690	9690	9690	0
382	20240223	151100	209488990	9690	9690	9690	9690	20
383	20240223	151000	209295190	9690	9690	9690	9690	0
384	20240223	150900	209295190	9690	9690	9690	9690	0
385	20240223	150800	209295190	9690	9690	9690	9690	0
386	20240223	150700	209295190	9690	9690	9690	9690	20
387	20240223	150600	209101390	9690	9690	9690	9690	0
388	20240223	150500	209101390	9690	9690	9690	9690	1676
389	20240223	150400	192860950	9690	9690	9690	9690	13
390	20240223	150300	192734980	9680	9680	9680	9680	0
391	20240223	150200	192734980	9680	9680	9680	9680	0
392	20240223	150100	192734980	9680	9680	9680	9680	0
393	20240223	150000	192734980	9680	9680	9680	9680	3
394	20240223	145900	192705940	9680	9680	9680	9680	5
395	20240223	145800	192657540	9680	9680	9680	9680	0
396	20240223	145700	192657540	9680	9680	9680	9680	0
397	20240223	145600	192657540	9680	9680	9680	9680	0
398	20240223	145500	192657540	9680	9680	9680	9680	0
399	20240223	145400	192657540	9680	9680	9680	9680	3
400	20240223	145300	192628500	9680	9680	9680	9680	3
401	20240223	145200	192599460	9680	9680	9680	9680	0
402	20240223	145100	192599460	9680	9680	9680	9680	0
403	20240223	145000	192599460	9680	9690	9690	9680	24
404	20240223	144900	192366940	9690	9690	9690	9690	0
405	20240223	144800	192366940	9690	9690	9690	9690	0
406	20240223	144700	192366940	9690	9690	9690	9690	10
407	20240223	144600	192270040	9690	9690	9690	9690	0
408	20240223	144500	192270040	9690	9690	9690	9690	0
409	20240223	144400	192270040	9690	9690	9690	9690	0
410	20240223	144300	192270040	9690	9690	9690	9690	10
411	20240223	144200	192173140	9690	9690	9690	9690	0
412	20240223	144100	192173140	9690	9690	9690	9690	0
413	20240223	144000	192173140	9690	9690	9690	9690	10
414	20240223	143900	192076240	9680	9680	9680	9680	0
415	20240223	143800	192076240	9680	9680	9680	9680	2
416	20240223	143700	192056880	9690	9690	9690	9690	10
417	20240223	143600	191959980	9690	9690	9690	9690	0
418	20240223	143500	191959980	9690	9690	9690	9690	0
419	20240223	143400	191959980	9690	9690	9690	9690	0
420	20240223	143300	191959980	9690	9690	9690	9690	10
421	20240223	143200	191863080	9690	9690	9690	9690	0
422	20240223	143100	191863080	9690	9690	9690	9690	0
423	20240223	143000	191863080	9690	9690	9690	9690	10
424	20240223	142900	191766180	9680	9680	9680	9680	0
425	20240223	142800	191766180	9680	9680	9680	9680	40
426	20240223	142700	191378980	9690	9690	9690	9690	0
427	20240223	142600	191378980	9690	9690	9690	9690	10
428	20240223	142500	191282080	9690	9690	9690	9690	0
429	20240223	142400	191282080	9690	9690	9690	9690	0
430	20240223	142300	191282080	9690	9690	9690	9690	20
431	20240223	142200	191088280	9690	9690	9690	9690	0
432	20240223	142100	191088280	9690	9690	9690	9690	0
433	20240223	142000	191088280	9690	9690	9690	9690	10
434	20240223	141900	190991380	9680	9680	9680	9680	3
435	20240223	141800	190962340	9690	9690	9690	9690	0
436	20240223	141700	190962340	9690	9690	9690	9690	0
437	20240223	141600	190962340	9690	9690	9690	9690	20
438	20240223	141500	190768540	9690	9690	9690	9690	0
439	20240223	141400	190768540	9690	9690	9690	9690	0
440	20240223	141300	190768540	9690	9690	9690	9690	10
441	20240223	141200	190671640	9680	9680	9680	9680	0
442	20240223	141100	190671640	9680	9680	9680	9680	0
443	20240223	141000	190671640	9680	9680	9680	9680	0
444	20240223	140900	190671640	9680	9680	9680	9680	0
445	20240223	140800	190671640	9680	9680	9680	9680	0
446	20240223	140700	190671640	9680	9680	9680	9680	0
447	20240223	140600	190671640	9680	9680	9680	9680	0
448	20240223	140500	190671640	9680	9680	9680	9680	0
449	20240223	140400	190671640	9680	9680	9680	9680	0
450	20240223	140300	190671640	9680	9680	9680	9680	0
451	20240223	140200	190671640	9680	9680	9680	9680	34
452	20240223	140100	190342520	9680	9680	9680	9680	0
453	20240223	140000	190342520	9680	9680	9680	9680	1
454	20240223	135900	190332840	9680	9680	9680	9680	300
455	20240223	135800	187428840	9680	9680	9680	9680	0
456	20240223	135700	187428840	9680	9680	9680	9680	1
457	20240223	135600	187419160	9690	9690	9690	9690	10
458	20240223	135500	187322260	9680	9680	9680	9680	0
459	20240223	135400	187322260	9680	9680	9680	9680	0
460	20240223	135300	187322260	9680	9680	9680	9680	1
461	20240223	135200	187312580	9680	9680	9680	9680	0
462	20240223	135100	187312580	9680	9680	9680	9680	1
463	20240223	135000	187302900	9690	9690	9690	9690	0
464	20240223	134900	187302900	9690	9690	9690	9690	10
465	20240223	134800	187206000	9680	9680	9680	9680	0
466	20240223	134700	187206000	9680	9680	9680	9680	1
467	20240223	134600	187196320	9680	9680	9680	9680	0
468	20240223	134500	187196320	9680	9680	9680	9680	0
469	20240223	134400	187196320	9680	9680	9680	9680	1
470	20240223	134300	187186640	9680	9680	9680	9680	3
471	20240223	134200	187157600	9680	9690	9690	9680	21
472	20240223	134100	186954120	9690	9690	9690	9690	0
473	20240223	134000	186954120	9690	9690	9690	9690	0
474	20240223	133900	186954120	9690	9690	9690	9690	10
475	20240223	133800	186857220	9680	9680	9680	9680	1
476	20240223	133700	186847540	9680	9680	9680	9680	0
477	20240223	133600	186847540	9680	9680	9680	9680	1
478	20240223	133500	186837860	9690	9690	9690	9690	20
479	20240223	133400	186644060	9690	9690	9690	9690	6
480	20240223	133300	186585920	9680	9680	9680	9680	1
481	20240223	133200	186576240	9690	9680	9690	9680	12
482	20240223	133100	186459980	9680	9680	9680	9680	0
483	20240223	133000	186459980	9680	9680	9680	9680	1
484	20240223	132900	186450300	9690	9690	9690	9690	10
485	20240223	132800	186353400	9680	9680	9680	9680	0
486	20240223	132700	186353400	9680	9680	9680	9680	0
487	20240223	132600	186353400	9680	9680	9680	9680	1
488	20240223	132500	186343720	9680	9680	9680	9680	4
489	20240223	132400	186305000	9680	9680	9680	9680	3
490	20240223	132300	186275960	9680	9680	9680	9680	1
491	20240223	132200	186266280	9680	9690	9690	9680	13
492	20240223	132100	186140340	9680	9680	9680	9680	1
493	20240223	132000	186130660	9690	9690	9690	9690	200
494	20240223	131900	184192660	9690	9690	9690	9690	0
495	20240223	131800	184192660	9690	9690	9690	9690	10
496	20240223	131700	184095760	9680	9680	9680	9680	1
497	20240223	131600	184086080	9680	9680	9680	9680	0
498	20240223	131500	184086080	9680	9690	9690	9680	21
499	20240223	131400	183882600	9690	9690	9690	9690	0
500	20240223	131300	183882600	9690	9690	9690	9690	0
501	20240223	131200	183882600	9690	9690	9690	9690	10
502	20240223	131100	183785700	9680	9680	9680	9680	1
503	20240223	131000	183776020	9680	9680	9680	9680	4
504	20240223	130900	183737300	9680	9680	9680	9680	0
505	20240223	130800	183737300	9680	9680	9680	9680	1
506	20240223	130700	183727620	9680	9680	9680	9680	0
507	20240223	130600	183727620	9680	9680	9680	9680	0
508	20240223	130500	183727620	9680	9680	9680	9680	1
509	20240223	130400	183717940	9680	9680	9680	9680	0
510	20240223	130300	183717940	9680	9680	9680	9680	1
511	20240223	130200	183708260	9690	9690	9690	9690	0
512	20240223	130100	183708260	9690	9690	9690	9690	10
513	20240223	130000	183611360	9680	9680	9680	9680	8
514	20240223	125900	183533920	9670	9670	9670	9670	134
515	20240223	125800	182238140	9680	9690	9690	9680	30
516	20240223	125700	181947640	9680	9680	9680	9680	1
517	20240223	125600	181937960	9690	9690	9690	9690	0
518	20240223	125500	181937960	9690	9690	9690	9690	10
519	20240223	125400	181841060	9680	9680	9680	9680	0
520	20240223	125300	181841060	9680	9670	9680	9670	49
521	20240223	125200	181366780	9680	9680	9680	9680	0
522	20240223	125100	181366780	9680	9680	9680	9680	10
523	20240223	125000	181269980	9670	9670	9670	9670	1
524	20240223	124900	181260310	9670	9670	9670	9670	0
525	20240223	124800	181260310	9670	9670	9670	9670	0
526	20240223	124700	181260310	9670	9670	9670	9670	1
527	20240223	124600	181250640	9670	9670	9670	9670	0
528	20240223	124500	181250640	9670	9670	9670	9670	0
529	20240223	124400	181250640	9670	9670	9670	9670	1
530	20240223	124300	181240970	9670	9670	9670	9670	0
531	20240223	124200	181240970	9670	9670	9670	9670	0
532	20240223	124100	181240970	9670	9670	9670	9670	1561
533	20240223	124000	166146100	9670	9670	9670	9670	18
534	20240223	123900	165972040	9680	9680	9680	9680	10
535	20240223	123800	165875240	9680	9680	9680	9680	1
536	20240223	123700	165865560	9680	9680	9680	9680	1
537	20240223	123600	165855880	9670	9670	9670	9670	1
538	20240223	123500	165846210	9680	9680	9680	9680	3
539	20240223	123400	165817170	9680	9680	9680	9680	296
540	20240223	123300	162951890	9680	9680	9680	9680	0
541	20240223	123200	162951890	9680	9680	9680	9680	1
542	20240223	123100	162942210	9680	9680	9680	9680	0
543	20240223	123000	162942210	9680	9680	9680	9680	725
544	20240223	122900	155924210	9680	9680	9680	9680	1172
545	20240223	122800	144579250	9680	9690	9690	9680	15
546	20240223	122700	144433950	9690	9690	9690	9690	10
547	20240223	122600	144337050	9680	9680	9680	9680	3
548	20240223	122500	144308010	9680	9680	9680	9680	1
549	20240223	122400	144298330	9680	9680	9680	9680	0
550	20240223	122300	144298330	9680	9680	9680	9680	1
551	20240223	122200	144288650	9690	9690	9690	9690	0
552	20240223	122100	144288650	9690	9690	9690	9690	10
553	20240223	122000	144191750	9680	9680	9680	9680	1
554	20240223	121900	144182070	9690	9690	9690	9690	0
555	20240223	121800	144182070	9690	9690	9690	9690	10
556	20240223	121700	144085170	9690	9680	9690	9680	13
557	20240223	121600	143959230	9680	9680	9680	9680	1
558	20240223	121500	143949550	9680	9680	9680	9680	1
559	20240223	121400	143939870	9680	9690	9690	9680	21
560	20240223	121300	143736390	9690	9690	9690	9690	0
561	20240223	121200	143736390	9690	9690	9690	9690	0
562	20240223	121100	143736390	9690	9690	9690	9690	0
563	20240223	121000	143736390	9690	9680	9690	9680	11
564	20240223	120900	143629810	9680	9680	9680	9680	0
565	20240223	120800	143629810	9680	9680	9680	9680	1
566	20240223	120700	143620130	9690	9690	9690	9690	10
567	20240223	120600	143523230	9680	9680	9680	9680	0
568	20240223	120500	143523230	9680	9680	9680	9680	1
569	20240223	120400	143513550	9690	9690	9690	9690	10
570	20240223	120300	143416650	9680	9680	9680	9680	0
571	20240223	120200	143416650	9680	9680	9680	9680	1
572	20240223	120100	143406970	9690	9690	9690	9690	1
573	20240223	120000	143397280	9690	9690	9690	9690	10
574	20240223	115900	143300380	9680	9680	9680	9680	0
575	20240223	115800	143300380	9680	9680	9680	9680	1
576	20240223	115700	143290700	9680	9680	9680	9680	0
577	20240223	115600	143290700	9680	9680	9680	9680	1
578	20240223	115500	143281020	9690	9690	9690	9690	0
579	20240223	115400	143281020	9690	9690	9690	9690	0
580	20240223	115300	143281020	9690	9680	9690	9680	11
581	20240223	115200	143174440	9690	9690	9690	9690	0
582	20240223	115100	143174440	9690	9690	9690	9690	0
583	20240223	115000	143174440	9690	9690	9690	9690	10
584	20240223	114900	143077540	9680	9680	9680	9680	4
585	20240223	114800	143038820	9680	9680	9680	9680	0
586	20240223	114700	143038820	9680	9690	9690	9680	24
587	20240223	114600	142806300	9690	9690	9690	9690	0
588	20240223	114500	142806300	9690	9690	9690	9690	0
589	20240223	114400	142806300	9690	9690	9690	9690	0
590	20240223	114300	142806300	9690	9680	9690	9680	11
591	20240223	114200	142699720	9680	9680	9680	9680	0
592	20240223	114100	142699720	9680	9680	9680	9680	1
593	20240223	114000	142690040	9680	9690	9690	9680	22
594	20240223	113900	142476980	9680	9680	9680	9680	0
595	20240223	113800	142476980	9680	9680	9680	9680	1
596	20240223	113700	142467300	9690	9690	9690	9690	0
597	20240223	113600	142467300	9690	9690	9690	9690	10
598	20240223	113500	142370400	9680	9680	9680	9680	0
599	20240223	113400	142370400	9680	9680	9680	9680	1
600	20240223	113300	142360720	9680	9680	9680	9680	0
601	20240223	113200	142360720	9680	9680	9680	9680	1
602	20240223	113100	142351040	9690	9690	9690	9690	0
603	20240223	113000	142351040	9690	9690	9690	9690	10
604	20240223	112900	142254140	9680	9680	9680	9680	1
605	20240223	112800	142244460	9690	9690	9690	9690	0
606	20240223	112700	142244460	9690	9690	9690	9690	0
607	20240223	112600	142244460	9690	9690	9690	9690	10
608	20240223	112500	142147560	9680	9680	9680	9680	101
609	20240223	112400	141169880	9680	9680	9680	9680	0
610	20240223	112300	141169880	9680	9690	9690	9680	21
611	20240223	112200	140966400	9690	9690	9690	9690	0
612	20240223	112100	140966400	9690	9690	9690	9690	3
613	20240223	112000	140937330	9680	9680	9680	9680	0
614	20240223	111900	140937330	9680	9680	9680	9680	1
615	20240223	111800	140927650	9680	9680	9680	9680	0
616	20240223	111700	140927650	9680	9680	9680	9680	0
617	20240223	111600	140927650	9680	9680	9680	9680	1
618	20240223	111500	140917970	9680	9680	9680	9680	0
619	20240223	111400	140917970	9680	9680	9680	9680	0
620	20240223	111300	140917970	9680	9680	9680	9680	1
621	20240223	111200	140908290	9680	9680	9680	9680	7
622	20240223	111100	140840530	9680	9680	9680	9680	923
623	20240223	111000	131905890	9680	9680	9680	9680	1
624	20240223	110900	131896210	9680	9680	9680	9680	6
625	20240223	110800	131838130	9680	9680	9680	9680	1
626	20240223	110700	131828450	9690	9690	9690	9690	0
627	20240223	110600	131828450	9690	9690	9690	9690	10
628	20240223	110500	131731550	9680	9680	9680	9680	0
629	20240223	110400	131731550	9680	9680	9680	9680	1
630	20240223	110300	131721870	9680	9680	9680	9680	0
631	20240223	110200	131721870	9680	9680	9680	9680	1
632	20240223	110100	131712190	9690	9690	9690	9690	0
633	20240223	110000	131712190	9690	9690	9690	9690	0
634	20240223	105900	131712190	9690	9690	9690	9690	110
635	20240223	105800	130646290	9680	9680	9680	9680	1
636	20240223	105700	130636610	9680	9680	9680	9680	0
637	20240223	105600	130636610	9680	9680	9680	9680	0
638	20240223	105500	130636610	9680	9680	9680	9680	1
639	20240223	105400	130626930	9680	9680	9680	9680	204
640	20240223	105300	128652210	9680	9680	9680	9680	0
641	20240223	105200	128652210	9680	9680	9680	9680	0
642	20240223	105100	128652210	9680	9680	9680	9680	10
643	20240223	105000	128555410	9680	9680	9680	9680	3
644	20240223	104900	128526370	9680	9680	9680	9680	0
645	20240223	104800	128526370	9680	9680	9680	9680	1
646	20240223	104700	128516690	9680	9680	9680	9680	8
647	20240223	104600	128439250	9670	9680	9680	9670	1123
648	20240223	104500	117568620	9690	9690	9690	9690	10
649	20240223	104400	117471720	9680	9680	9680	9680	0
650	20240223	104300	117471720	9680	9680	9680	9680	1
651	20240223	104200	117462040	9690	9690	9690	9690	10
652	20240223	104100	117365140	9680	9680	9680	9680	0
653	20240223	104000	117365140	9680	9680	9680	9680	5
654	20240223	103900	117316740	9680	9680	9680	9680	1
655	20240223	103800	117307060	9680	9680	9680	9680	0
656	20240223	103700	117307060	9680	9680	9680	9680	1
657	20240223	103600	117297380	9690	9690	9690	9690	0
658	20240223	103500	117297380	9690	9690	9690	9690	10
659	20240223	103400	117200480	9680	9680	9680	9680	11
660	20240223	103300	117094000	9680	9680	9680	9680	1
661	20240223	103200	117084320	9680	9680	9680	9680	0
662	20240223	103100	117084320	9680	9680	9680	9680	1
663	20240223	103000	117074640	9690	9690	9690	9690	0
664	20240223	102900	117074640	9690	9690	9690	9690	0
665	20240223	102800	117074640	9690	9690	9690	9690	20
666	20240223	102700	116880840	9690	9680	9690	9680	6
667	20240223	102600	116822710	9680	9680	9680	9680	0
668	20240223	102500	116822710	9680	9680	9680	9680	19
669	20240223	102400	116638790	9680	9680	9680	9680	1
670	20240223	102300	116629110	9680	9680	9680	9680	0
671	20240223	102200	116629110	9680	9690	9690	9680	21
672	20240223	102100	116425630	9690	9690	9690	9690	0
673	20240223	102000	116425630	9690	9690	9690	9690	0
674	20240223	101900	116425630	9690	9690	9690	9690	0
675	20240223	101800	116425630	9690	9680	9690	9680	11
676	20240223	101700	116319050	9680	9680	9680	9680	4
677	20240223	101600	116280330	9680	9680	9680	9680	28
678	20240223	101500	116009290	9690	9690	9690	9690	10
679	20240223	101400	115912390	9680	9680	9680	9680	22
680	20240223	101300	115699430	9670	9670	9670	9670	3
681	20240223	101200	115670420	9670	9670	9670	9670	1
682	20240223	101100	115660750	9670	9670	9670	9670	0
683	20240223	101000	115660750	9670	9670	9670	9670	0
684	20240223	100900	115660750	9670	9670	9670	9670	1
685	20240223	100800	115651080	9670	9670	9670	9670	0
686	20240223	100700	115651080	9670	9670	9670	9670	0
687	20240223	100600	115651080	9670	9670	9670	9670	1
688	20240223	100500	115641410	9670	9670	9670	9670	0
689	20240223	100400	115641410	9670	9680	9680	9670	2
690	20240223	100300	115622060	9670	9670	9670	9670	690
691	20240223	100200	108949760	9680	9680	9680	9680	0
692	20240223	100100	108949760	9680	9680	9680	9680	871
693	20240223	100000	100518480	9690	9690	9690	9690	357
694	20240223	095900	97059150	9680	9680	9680	9680	1010
695	20240223	095800	87282350	9690	9690	9690	9690	10
696	20240223	095700	87185450	9680	9680	9680	9680	1
697	20240223	095600	87175770	9680	9680	9680	9680	0
698	20240223	095500	87175770	9680	9690	9690	9680	17
699	20240223	095400	87011050	9690	9690	9690	9690	461
700	20240223	095300	82543960	9680	9680	9680	9680	101
701	20240223	095200	81566280	9680	9680	9680	9680	87
702	20240223	095100	80724120	9680	9690	9690	9680	167
703	20240223	095000	79107400	9690	9680	9690	9680	325
704	20240223	094900	75959120	9670	9690	9690	9670	911
705	20240223	094800	67140620	9680	9670	9680	9670	138
706	20240223	094700	65804790	9670	9670	9670	9670	0
707	20240223	094600	65804790	9670	9670	9670	9670	1
708	20240223	094500	65795120	9680	9680	9680	9680	10
709	20240223	094400	65698320	9680	9680	9680	9680	2
710	20240223	094300	65678960	9680	9680	9680	9680	1061
711	20240223	094200	55408480	9690	9690	9690	9690	0
712	20240223	094100	55408480	9690	9690	9690	9690	16
713	20240223	094000	55253440	9680	9680	9680	9680	1
714	20240223	093900	55243760	9690	9690	9690	9690	0
715	20240223	093800	55243760	9690	9690	9690	9690	2
716	20240223	093700	55224380	9680	9680	9680	9680	0
717	20240223	093600	55224380	9680	9680	9680	9680	1
718	20240223	093500	55214700	9680	9680	9680	9680	2
719	20240223	093400	55195340	9680	9680	9680	9680	3
720	20240223	093300	55166300	9670	9670	9670	9670	1
721	20240223	093200	55156630	9670	9670	9670	9670	0
722	20240223	093100	55156630	9670	9690	9690	9670	1201
723	20240223	093000	43530030	9700	9700	9700	9700	0
724	20240223	092900	43530030	9700	9690	9700	9690	201
725	20240223	092800	41580340	9700	9700	9700	9700	500
726	20240223	092700	36730340	9700	9690	9700	9690	500
727	20240223	092600	31880350	9690	9690	9690	9690	16
728	20240223	092500	31725310	9690	9690	9690	9690	0
729	20240223	092400	31725310	9690	9690	9690	9690	1
730	20240223	092300	31715620	9690	9690	9690	9690	3
731	20240223	092200	31686550	9700	9700	9700	9700	50
732	20240223	092100	31201550	9690	9680	9690	9680	2231
733	20240223	092000	9583170	9680	9680	9680	9680	0
734	20240223	091900	9583170	9680	9680	9680	9680	3
735	20240223	091800	9554130	9680	9680	9680	9680	1
736	20240223	091700	9544450	9680	9680	9680	9680	0
737	20240223	091600	9544450	9680	9680	9680	9680	0
738	20240223	091500	9544450	9680	9680	9680	9680	1
739	20240223	091400	9534770	9680	9680	9680	9680	0
740	20240223	091300	9534770	9680	9680	9680	9680	1
741	20240223	091200	9525090	9690	9690	9690	9690	1
742	20240223	091100	9515400	9690	9680	9690	9680	37
743	20240223	091000	9157220	9680	9680	9680	9680	925
744	20240223	090900	203220	9680	9680	9680	9680	7
745	20240223	090800	135460	9680	9680	9680	9680	1
746	20240223	090700	125780	9680	9680	9680	9680	1
747	20240223	090600	116100	9680	9670	9680	9670	5
748	20240223	090500	67740	9670	9670	9670	9670	0
749	20240223	090400	67740	9670	9670	9670	9670	0
750	20240223	090300	67740	9670	9670	9670	9670	1
751	20240223	090200	58070	9670	9670	9670	9670	0
752	20240223	090100	58070	9670	9670	9670	9670	0
753	20240223	090000	58070	9670	9680	9680	9670	6