KissMeData/204020/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	203200	132746460	2980	2980	2980	2980	2154
3	20240223	203100	132746460	2980	2980	2980	2980	0
4	20240223	203000	132746460	2980	2980	2980	2980	0
5	20240223	202900	132746460	2980	2980	2980	2980	0
6	20240223	202800	132746460	2980	2980	2980	2980	0
7	20240223	202700	132746460	2980	2980	2980	2980	0
8	20240223	202600	132746460	2980	2980	2980	2980	0
9	20240223	202500	132746460	2980	2980	2980	2980	0
10	20240223	202400	132746460	2980	2980	2980	2980	0
11	20240223	202300	132746460	2980	2980	2980	2980	0
12	20240223	202200	132746460	2980	2980	2980	2980	0
13	20240223	202100	132746460	2980	2980	2980	2980	0
14	20240223	202000	132746460	2980	2980	2980	2980	0
15	20240223	201900	132746460	2980	2980	2980	2980	0
16	20240223	201800	132746460	2980	2980	2980	2980	0
17	20240223	201700	132746460	2980	2980	2980	2980	0
18	20240223	201600	132746460	2980	2980	2980	2980	0
19	20240223	201500	132746460	2980	2980	2980	2980	0
20	20240223	201400	132746460	2980	2980	2980	2980	0
21	20240223	201300	132746460	2980	2980	2980	2980	0
22	20240223	201200	132746460	2980	2980	2980	2980	0
23	20240223	201100	132746460	2980	2980	2980	2980	0
24	20240223	201000	132746460	2980	2980	2980	2980	0
25	20240223	200900	132746460	2980	2980	2980	2980	0
26	20240223	200800	132746460	2980	2980	2980	2980	0
27	20240223	200700	132746460	2980	2980	2980	2980	0
28	20240223	200600	132746460	2980	2980	2980	2980	0
29	20240223	200500	132746460	2980	2980	2980	2980	0
30	20240223	200400	132746460	2980	2980	2980	2980	0
31	20240223	200300	132746460	2980	2980	2980	2980	0
32	20240223	200200	132746460	2980	2980	2980	2980	2154
33	20240223	200100	132746460	2980	2980	2980	2980	0
34	20240223	200000	132746460	2980	2980	2980	2980	0
35	20240223	195900	132746460	2980	2980	2980	2980	0
36	20240223	195800	132746460	2980	2980	2980	2980	0
37	20240223	195700	132746460	2980	2980	2980	2980	0
38	20240223	195600	132746460	2980	2980	2980	2980	0
39	20240223	195500	132746460	2980	2980	2980	2980	0
40	20240223	195400	132746460	2980	2980	2980	2980	0
41	20240223	195300	132746460	2980	2980	2980	2980	0
42	20240223	195200	132746460	2980	2980	2980	2980	0
43	20240223	195100	132746460	2980	2980	2980	2980	0
44	20240223	195000	132746460	2980	2980	2980	2980	0
45	20240223	194900	132746460	2980	2980	2980	2980	0
46	20240223	194800	132746460	2980	2980	2980	2980	0
47	20240223	194700	132746460	2980	2980	2980	2980	0
48	20240223	194600	132746460	2980	2980	2980	2980	0
49	20240223	194500	132746460	2980	2980	2980	2980	0
50	20240223	194400	132746460	2980	2980	2980	2980	0
51	20240223	194300	132746460	2980	2980	2980	2980	0
52	20240223	194200	132746460	2980	2980	2980	2980	0
53	20240223	194100	132746460	2980	2980	2980	2980	0
54	20240223	194000	132746460	2980	2980	2980	2980	0
55	20240223	193900	132746460	2980	2980	2980	2980	0
56	20240223	193800	132746460	2980	2980	2980	2980	0
57	20240223	193700	132746460	2980	2980	2980	2980	0
58	20240223	193600	132746460	2980	2980	2980	2980	0
59	20240223	193500	132746460	2980	2980	2980	2980	0
60	20240223	193400	132746460	2980	2980	2980	2980	0
61	20240223	193300	132746460	2980	2980	2980	2980	0
62	20240223	193200	132746460	2980	2980	2980	2980	2154
63	20240223	193100	132746460	2980	2980	2980	2980	0
64	20240223	193000	132746460	2980	2980	2980	2980	0
65	20240223	192900	132746460	2980	2980	2980	2980	0
66	20240223	192800	132746460	2980	2980	2980	2980	0
67	20240223	192700	132746460	2980	2980	2980	2980	0
68	20240223	192600	132746460	2980	2980	2980	2980	0
69	20240223	192500	132746460	2980	2980	2980	2980	0
70	20240223	192400	132746460	2980	2980	2980	2980	0
71	20240223	192300	132746460	2980	2980	2980	2980	0
72	20240223	192200	132746460	2980	2980	2980	2980	0
73	20240223	192100	132746460	2980	2980	2980	2980	0
74	20240223	192000	132746460	2980	2980	2980	2980	0
75	20240223	191900	132746460	2980	2980	2980	2980	0
76	20240223	191800	132746460	2980	2980	2980	2980	0
77	20240223	191700	132746460	2980	2980	2980	2980	0
78	20240223	191600	132746460	2980	2980	2980	2980	0
79	20240223	191500	132746460	2980	2980	2980	2980	0
80	20240223	191400	132746460	2980	2980	2980	2980	0
81	20240223	191300	132746460	2980	2980	2980	2980	0
82	20240223	191200	132746460	2980	2980	2980	2980	0
83	20240223	191100	132746460	2980	2980	2980	2980	0
84	20240223	191000	132746460	2980	2980	2980	2980	0
85	20240223	190900	132746460	2980	2980	2980	2980	0
86	20240223	190800	132746460	2980	2980	2980	2980	0
87	20240223	190700	132746460	2980	2980	2980	2980	0
88	20240223	190600	132746460	2980	2980	2980	2980	0
89	20240223	190500	132746460	2980	2980	2980	2980	0
90	20240223	190400	132746460	2980	2980	2980	2980	0
91	20240223	190300	132746460	2980	2980	2980	2980	0
92	20240223	190200	132746460	2980	2980	2980	2980	2154
93	20240223	190100	132746460	2980	2980	2980	2980	0
94	20240223	190000	132746460	2980	2980	2980	2980	0
95	20240223	185900	132746460	2980	2980	2980	2980	0
96	20240223	185800	132746460	2980	2980	2980	2980	0
97	20240223	185700	132746460	2980	2980	2980	2980	0
98	20240223	185600	132746460	2980	2980	2980	2980	0
99	20240223	185500	132746460	2980	2980	2980	2980	0
100	20240223	185400	132746460	2980	2980	2980	2980	0
101	20240223	185300	132746460	2980	2980	2980	2980	0
102	20240223	185200	132746460	2980	2980	2980	2980	0
103	20240223	185100	132746460	2980	2980	2980	2980	0
104	20240223	185000	132746460	2980	2980	2980	2980	0
105	20240223	184900	132746460	2980	2980	2980	2980	0
106	20240223	184800	132746460	2980	2980	2980	2980	0
107	20240223	184700	132746460	2980	2980	2980	2980	0
108	20240223	184600	132746460	2980	2980	2980	2980	0
109	20240223	184500	132746460	2980	2980	2980	2980	0
110	20240223	184400	132746460	2980	2980	2980	2980	0
111	20240223	184300	132746460	2980	2980	2980	2980	0
112	20240223	184200	132746460	2980	2980	2980	2980	0
113	20240223	184100	132746460	2980	2980	2980	2980	0
114	20240223	184000	132746460	2980	2980	2980	2980	0
115	20240223	183900	132746460	2980	2980	2980	2980	0
116	20240223	183800	132746460	2980	2980	2980	2980	0
117	20240223	183700	132746460	2980	2980	2980	2980	0
118	20240223	183600	132746460	2980	2980	2980	2980	0
119	20240223	183500	132746460	2980	2980	2980	2980	0
120	20240223	183400	132746460	2980	2980	2980	2980	0
121	20240223	183300	132746460	2980	2980	2980	2980	0
122	20240223	183200	132746460	2980	2980	2980	2980	2154
123	20240223	183100	132746460	2980	2980	2980	2980	0
124	20240223	183000	132746460	2980	2980	2980	2980	0
125	20240223	182900	132746460	2980	2980	2980	2980	0
126	20240223	182800	132746460	2980	2980	2980	2980	0
127	20240223	182700	132746460	2980	2980	2980	2980	0
128	20240223	182600	132746460	2980	2980	2980	2980	0
129	20240223	182500	132746460	2980	2980	2980	2980	0
130	20240223	182400	132746460	2980	2980	2980	2980	0
131	20240223	182300	132746460	2980	2980	2980	2980	0
132	20240223	182200	132746460	2980	2980	2980	2980	0
133	20240223	182100	132746460	2980	2980	2980	2980	0
134	20240223	182000	132746460	2980	2980	2980	2980	0
135	20240223	181900	132746460	2980	2980	2980	2980	0
136	20240223	181800	132746460	2980	2980	2980	2980	0
137	20240223	181700	132746460	2980	2980	2980	2980	0
138	20240223	181600	132746460	2980	2980	2980	2980	0
139	20240223	181500	132746460	2980	2980	2980	2980	0
140	20240223	181400	132746460	2980	2980	2980	2980	0
141	20240223	181300	132746460	2980	2980	2980	2980	0
142	20240223	181200	132746460	2980	2980	2980	2980	0
143	20240223	181100	132746460	2980	2980	2980	2980	0
144	20240223	181000	132746460	2980	2980	2980	2980	0
145	20240223	180900	132746460	2980	2980	2980	2980	0
146	20240223	180800	132746460	2980	2980	2980	2980	0
147	20240223	180700	132746460	2980	2980	2980	2980	0
148	20240223	180600	132746460	2980	2980	2980	2980	0
149	20240223	180500	132746460	2980	2980	2980	2980	0
150	20240223	180400	132746460	2980	2980	2980	2980	0
151	20240223	180300	132746460	2980	2980	2980	2980	0
152	20240223	180200	132746460	2980	2980	2980	2980	2154
153	20240223	180100	132746460	2980	2980	2980	2980	0
154	20240223	180000	132746460	2980	2980	2980	2980	0
155	20240223	175900	132746460	2980	2980	2980	2980	0
156	20240223	175800	132746460	2980	2980	2980	2980	0
157	20240223	175700	132746460	2980	2980	2980	2980	0
158	20240223	175600	132746460	2980	2980	2980	2980	0
159	20240223	175500	132746460	2980	2980	2980	2980	0
160	20240223	175400	132746460	2980	2980	2980	2980	0
161	20240223	175300	132746460	2980	2980	2980	2980	0
162	20240223	175200	132746460	2980	2980	2980	2980	0
163	20240223	175100	132746460	2980	2980	2980	2980	0
164	20240223	175000	132746460	2980	2980	2980	2980	0
165	20240223	174900	132746460	2980	2980	2980	2980	0
166	20240223	174800	132746460	2980	2980	2980	2980	0
167	20240223	174700	132746460	2980	2980	2980	2980	0
168	20240223	174600	132746460	2980	2980	2980	2980	0
169	20240223	174500	132746460	2980	2980	2980	2980	0
170	20240223	174400	132746460	2980	2980	2980	2980	0
171	20240223	174300	132746460	2980	2980	2980	2980	0
172	20240223	174200	132746460	2980	2980	2980	2980	0
173	20240223	174100	132746460	2980	2980	2980	2980	0
174	20240223	174000	132746460	2980	2980	2980	2980	0
175	20240223	173900	132746460	2980	2980	2980	2980	0
176	20240223	173800	132746460	2980	2980	2980	2980	0
177	20240223	173700	132746460	2980	2980	2980	2980	0
178	20240223	173600	132746460	2980	2980	2980	2980	0
179	20240223	173500	132746460	2980	2980	2980	2980	0
180	20240223	173400	132746460	2980	2980	2980	2980	0
181	20240223	173300	132746460	2980	2980	2980	2980	0
182	20240223	173200	132746460	2980	2980	2980	2980	2154
183	20240223	173100	132746460	2980	2980	2980	2980	0
184	20240223	173000	132746460	2980	2980	2980	2980	0
185	20240223	172900	132746460	2980	2980	2980	2980	0
186	20240223	172800	132746460	2980	2980	2980	2980	0
187	20240223	172700	132746460	2980	2980	2980	2980	0
188	20240223	172600	132746460	2980	2980	2980	2980	0
189	20240223	172500	132746460	2980	2980	2980	2980	0
190	20240223	172400	132746460	2980	2980	2980	2980	0
191	20240223	172300	132746460	2980	2980	2980	2980	0
192	20240223	172200	132746460	2980	2980	2980	2980	0
193	20240223	172100	132746460	2980	2980	2980	2980	0
194	20240223	172000	132746460	2980	2980	2980	2980	0
195	20240223	171900	132746460	2980	2980	2980	2980	0
196	20240223	171800	132746460	2980	2980	2980	2980	0
197	20240223	171700	132746460	2980	2980	2980	2980	0
198	20240223	171600	132746460	2980	2980	2980	2980	0
199	20240223	171500	132746460	2980	2980	2980	2980	0
200	20240223	171400	132746460	2980	2980	2980	2980	0
201	20240223	171300	132746460	2980	2980	2980	2980	0
202	20240223	171200	132746460	2980	2980	2980	2980	0
203	20240223	171100	132746460	2980	2980	2980	2980	0
204	20240223	171000	132746460	2980	2980	2980	2980	0
205	20240223	170900	132746460	2980	2980	2980	2980	0
206	20240223	170800	132746460	2980	2980	2980	2980	0
207	20240223	170700	132746460	2980	2980	2980	2980	0
208	20240223	170600	132746460	2980	2980	2980	2980	0
209	20240223	170500	132746460	2980	2980	2980	2980	0
210	20240223	170400	132746460	2980	2980	2980	2980	0
211	20240223	170300	132746460	2980	2980	2980	2980	0
212	20240223	170200	132746460	2980	2980	2980	2980	2154
213	20240223	170100	132746460	2980	2980	2980	2980	0
214	20240223	170000	132746460	2980	2980	2980	2980	0
215	20240223	165900	132746460	2980	2980	2980	2980	0
216	20240223	165800	132746460	2980	2980	2980	2980	0
217	20240223	165700	132746460	2980	2980	2980	2980	0
218	20240223	165600	132746460	2980	2980	2980	2980	0
219	20240223	165500	132746460	2980	2980	2980	2980	0
220	20240223	165400	132746460	2980	2980	2980	2980	0
221	20240223	165300	132746460	2980	2980	2980	2980	0
222	20240223	165200	132746460	2980	2980	2980	2980	0
223	20240223	165100	132746460	2980	2980	2980	2980	0
224	20240223	165000	132746460	2980	2980	2980	2980	0
225	20240223	164900	132746460	2980	2980	2980	2980	0
226	20240223	164800	132746460	2980	2980	2980	2980	0
227	20240223	164700	132746460	2980	2980	2980	2980	0
228	20240223	164600	132746460	2980	2980	2980	2980	0
229	20240223	164500	132746460	2980	2980	2980	2980	0
230	20240223	164400	132746460	2980	2980	2980	2980	0
231	20240223	164300	132746460	2980	2980	2980	2980	0
232	20240223	164200	132746460	2980	2980	2980	2980	0
233	20240223	164100	132746460	2980	2980	2980	2980	0
234	20240223	164000	132746460	2980	2980	2980	2980	0
235	20240223	163900	132746460	2980	2980	2980	2980	0
236	20240223	163800	132746460	2980	2980	2980	2980	0
237	20240223	163700	132746460	2980	2980	2980	2980	0
238	20240223	163600	132746460	2980	2980	2980	2980	0
239	20240223	163500	132746460	2980	2980	2980	2980	0
240	20240223	163400	132746460	2980	2980	2980	2980	0
241	20240223	163300	132746460	2980	2980	2980	2980	0
242	20240223	163200	132746460	2980	2980	2980	2980	2154
243	20240223	163100	132746460	2980	2980	2980	2980	0
244	20240223	163000	132746460	2980	2980	2980	2980	0
245	20240223	162900	132746460	2980	2980	2980	2980	0
246	20240223	162800	132746460	2980	2980	2980	2980	0
247	20240223	162700	132746460	2980	2980	2980	2980	0
248	20240223	162600	132746460	2980	2980	2980	2980	0
249	20240223	162500	132746460	2980	2980	2980	2980	0
250	20240223	162400	132746460	2980	2980	2980	2980	0
251	20240223	162300	132746460	2980	2980	2980	2980	0
252	20240223	162200	132746460	2980	2980	2980	2980	0
253	20240223	162100	132746460	2980	2980	2980	2980	0
254	20240223	162000	132746460	2980	2980	2980	2980	0
255	20240223	161900	132746460	2980	2980	2980	2980	0
256	20240223	161800	132746460	2980	2980	2980	2980	0
257	20240223	161700	132746460	2980	2980	2980	2980	0
258	20240223	161600	132746460	2980	2980	2980	2980	0
259	20240223	161500	132746460	2980	2980	2980	2980	0
260	20240223	161400	132746460	2980	2980	2980	2980	0
261	20240223	161300	132746460	2980	2980	2980	2980	0
262	20240223	161200	132746460	2980	2980	2980	2980	0
263	20240223	161100	132746460	2980	2980	2980	2980	0
264	20240223	161000	132746460	2980	2980	2980	2980	0
265	20240223	160900	132746460	2980	2980	2980	2980	0
266	20240223	160800	132746460	2980	2980	2980	2980	0
267	20240223	160700	132746460	2980	2980	2980	2980	0
268	20240223	160600	132746460	2980	2980	2980	2980	0
269	20240223	160500	132746460	2980	2980	2980	2980	0
270	20240223	160400	132746460	2980	2980	2980	2980	0
271	20240223	160300	132746460	2980	2980	2980	2980	0
272	20240223	160200	132746460	2980	2980	2980	2980	2154
273	20240223	160100	132746460	2980	2980	2980	2980	0
274	20240223	160000	132746460	2980	2980	2980	2980	0
275	20240223	155900	132746460	2980	2980	2980	2980	0
276	20240223	155800	132746460	2980	2980	2980	2980	0
277	20240223	155700	132746460	2980	2980	2980	2980	0
278	20240223	155600	132746460	2980	2980	2980	2980	0
279	20240223	155500	132746460	2980	2980	2980	2980	0
280	20240223	155400	132746460	2980	2980	2980	2980	0
281	20240223	155300	132746460	2980	2980	2980	2980	0
282	20240223	155200	132746460	2980	2980	2980	2980	0
283	20240223	155100	132746460	2980	2980	2980	2980	0
284	20240223	155000	132746460	2980	2980	2980	2980	0
285	20240223	154900	132746460	2980	2980	2980	2980	0
286	20240223	154800	132746460	2980	2980	2980	2980	0
287	20240223	154700	132746460	2980	2980	2980	2980	0
288	20240223	154600	132746460	2980	2980	2980	2980	0
289	20240223	154500	132746460	2980	2980	2980	2980	0
290	20240223	154400	132746460	2980	2980	2980	2980	0
291	20240223	154300	132746460	2980	2980	2980	2980	0
292	20240223	154200	132746460	2980	2980	2980	2980	0
293	20240223	154100	132746460	2980	2980	2980	2980	0
294	20240223	154000	132746460	2980	2980	2980	2980	0
295	20240223	153900	132746460	2980	2980	2980	2980	0
296	20240223	153800	132746460	2980	2980	2980	2980	0
297	20240223	153700	132746460	2980	2980	2980	2980	0
298	20240223	153600	132746460	2980	2980	2980	2980	0
299	20240223	153500	132746460	2980	2980	2980	2980	0
300	20240223	153400	132746460	2980	2980	2980	2980	0
301	20240223	153300	132746460	2980	2980	2980	2980	0
302	20240223	153200	132746460	2980	2980	2980	2980	2154
303	20240223	153100	132746460	2980	2980	2980	2980	0
304	20240223	153000	132746460	2980	2980	2980	2980	2154
305	20240223	152900	126327540	2970	2970	2970	2970	0
306	20240223	152800	126327540	2970	2970	2970	2970	0
307	20240223	152700	126327540	2970	2970	2970	2970	0
308	20240223	152600	126327540	2970	2970	2970	2970	0
309	20240223	152500	126327540	2970	2970	2970	2970	0
310	20240223	152400	126327540	2970	2970	2970	2970	0
311	20240223	152300	126327540	2970	2970	2970	2970	0
312	20240223	152200	126327540	2970	2970	2970	2970	0
313	20240223	152100	126327540	2970	2970	2970	2970	0
314	20240223	152000	126327540	2970	2970	2970	2970	0
315	20240223	151900	126327540	2970	2965	2970	2965	14
316	20240223	151800	126286020	2965	2970	2970	2965	14
317	20240223	151700	126244500	2965	2965	2965	2965	0
318	20240223	151600	126244500	2965	2965	2965	2965	26
319	20240223	151500	126167410	2965	2965	2965	2965	0
320	20240223	151400	126167410	2965	2965	2965	2965	0
321	20240223	151300	126167410	2965	2965	2965	2965	0
322	20240223	151200	126167410	2965	2965	2965	2965	0
323	20240223	151100	126167410	2965	2965	2965	2965	0
324	20240223	151000	126167410	2965	2965	2965	2965	0
325	20240223	150900	126167410	2965	2965	2965	2965	0
326	20240223	150800	126167410	2965	2960	2965	2960	4
327	20240223	150700	126155565	2960	2960	2960	2960	0
328	20240223	150600	126155565	2960	2960	2960	2960	134
329	20240223	150500	125758925	2960	2960	2960	2960	1
330	20240223	150400	125755965	2970	2960	2970	2960	2
331	20240223	150300	125750035	2960	2965	2965	2960	2755
332	20240223	150200	117582325	2965	2965	2965	2965	0
333	20240223	150100	117582325	2965	2970	2975	2965	2455
334	20240223	150000	110292370	2975	2975	2975	2975	1
335	20240223	145900	110289395	2970	2970	2970	2970	725
336	20240223	145800	108136145	2970	2970	2970	2970	319
337	20240223	145700	107188715	2970	2970	2970	2970	0
338	20240223	145600	107188715	2970	2975	2975	2970	54
339	20240223	145500	107028135	2970	2975	2975	2970	241
340	20240223	145400	106312315	2975	2975	2975	2975	0
341	20240223	145300	106312315	2975	2975	2975	2975	1
342	20240223	145200	106309340	2970	2975	2975	2970	1195
343	20240223	145100	102755235	2970	2975	2975	2970	1182
344	20240223	145000	99238800	2975	2970	2975	2970	7
345	20240223	144900	99218005	2970	2970	2970	2970	282
346	20240223	144800	98380465	2970	2970	2970	2970	0
347	20240223	144700	98380465	2970	2980	2980	2970	455
348	20240223	144600	97025775	2980	2975	2980	2970	1577
349	20240223	144500	92334220	2975	2975	2975	2975	0
350	20240223	144400	92334220	2975	2975	2975	2975	0
351	20240223	144300	92334220	2975	2975	2975	2975	2
352	20240223	144200	92328270	2970	2975	2975	2970	2
353	20240223	144100	92322325	2970	2975	2975	2970	272
354	20240223	144000	91513485	2975	2975	2975	2975	0
355	20240223	143900	91513485	2975	2970	2975	2970	12
356	20240223	143800	91477835	2975	2970	2975	2970	57
357	20240223	143700	91308405	2970	2970	2970	2970	0
358	20240223	143600	91308405	2970	2975	2975	2970	194
359	20240223	143500	90731510	2970	2970	2970	2970	0
360	20240223	143400	90731510	2970	2970	2970	2970	4
361	20240223	143300	90719630	2975	2975	2975	2975	9
362	20240223	143200	90692855	2975	2970	2975	2970	4
363	20240223	143100	90680965	2970	2970	2970	2970	39
364	20240223	143000	90565135	2975	2975	2975	2975	0
365	20240223	142900	90565135	2975	2975	2975	2975	0
366	20240223	142800	90565135	2975	2975	2975	2975	1
367	20240223	142700	90562160	2970	2970	2970	2970	0
368	20240223	142600	90562160	2970	2975	2975	2970	2
369	20240223	142500	90556215	2975	2975	2975	2975	2
370	20240223	142400	90550265	2970	2970	2970	2970	6
371	20240223	142300	90532445	2975	2970	2975	2970	4
372	20240223	142200	90520560	2970	2970	2970	2970	106
373	20240223	142100	90205740	2975	2975	2975	2975	150
374	20240223	142000	89759490	2975	2975	2975	2975	0
375	20240223	141900	89759490	2975	2975	2975	2975	0
376	20240223	141800	89759490	2975	2975	2975	2975	2
377	20240223	141700	89753540	2975	2975	2975	2975	0
378	20240223	141600	89753540	2975	2975	2975	2975	0
379	20240223	141500	89753540	2975	2975	2975	2975	0
380	20240223	141400	89753540	2975	2975	2975	2975	0
381	20240223	141300	89753540	2975	2975	2975	2975	0
382	20240223	141200	89753540	2975	2975	2975	2975	0
383	20240223	141100	89753540	2975	2970	2975	2970	18
384	20240223	141000	89700065	2970	2970	2970	2970	0
385	20240223	140900	89700065	2970	2970	2970	2970	0
386	20240223	140800	89700065	2970	2970	2970	2970	10
387	20240223	140700	89670365	2970	2970	2970	2970	80
388	20240223	140600	89432765	2970	2970	2970	2970	0
389	20240223	140500	89432765	2970	2970	2970	2970	0
390	20240223	140400	89432765	2970	2970	2970	2965	29
391	20240223	140300	89346670	2970	2970	2970	2970	0
392	20240223	140200	89346670	2970	2970	2970	2970	1
393	20240223	140100	89343700	2965	2965	2970	2965	3
394	20240223	140000	89334800	2965	2965	2965	2965	0
395	20240223	135900	89334800	2965	2965	2965	2965	0
396	20240223	135800	89334800	2965	2965	2965	2965	1
397	20240223	135700	89331835	2970	2965	2970	2965	136
398	20240223	135600	88928585	2970	2970	2970	2970	0
399	20240223	135500	88928585	2970	2970	2970	2970	0
400	20240223	135400	88928585	2970	2970	2970	2970	0
401	20240223	135300	88928585	2970	2970	2970	2970	0
402	20240223	135200	88928585	2970	2970	2970	2970	1
403	20240223	135100	88925615	2965	2970	2970	2965	8
404	20240223	135000	88901865	2975	2975	2975	2975	0
405	20240223	134900	88901865	2975	2975	2975	2975	0
406	20240223	134800	88901865	2975	2975	2975	2975	0
407	20240223	134700	88901865	2975	2975	2975	2975	0
408	20240223	134600	88901865	2975	2975	2975	2975	0
409	20240223	134500	88901865	2975	2975	2975	2975	1
410	20240223	134400	88898890	2965	2965	2965	2965	0
411	20240223	134300	88898890	2965	2965	2965	2965	0
412	20240223	134200	88898890	2965	2965	2965	2965	0
413	20240223	134100	88898890	2965	2965	2965	2965	0
414	20240223	134000	88898890	2965	2975	2975	2965	14
415	20240223	133900	88857280	2975	2975	2975	2975	0
416	20240223	133800	88857280	2975	2975	2975	2975	0
417	20240223	133700	88857280	2975	2975	2975	2975	1
418	20240223	133600	88854305	2965	2965	2965	2965	0
419	20240223	133500	88854305	2965	2965	2965	2965	1
420	20240223	133400	88851340	2975	2975	2975	2975	1
421	20240223	133300	88848365	2965	2965	2965	2965	0
422	20240223	133200	88848365	2965	2965	2965	2965	0
423	20240223	133100	88848365	2965	2965	2965	2965	3
424	20240223	133000	88839470	2975	2975	2975	2975	8
425	20240223	132900	88815670	2975	2975	2975	2975	0
426	20240223	132800	88815670	2975	2975	2975	2975	1
427	20240223	132700	88812695	2965	2965	2965	2965	0
428	20240223	132600	88812695	2965	2965	2965	2965	232
429	20240223	132500	88124815	2965	2965	2965	2965	1
430	20240223	132400	88121850	2975	2975	2980	2965	963
431	20240223	132300	85255175	2975	2975	2975	2975	0
432	20240223	132200	85255175	2975	2975	2975	2975	0
433	20240223	132100	85255175	2975	2975	2975	2975	0
434	20240223	132000	85255175	2975	2975	2975	2975	0
435	20240223	131900	85255175	2975	2975	2975	2975	17
436	20240223	131800	85204600	2970	2970	2970	2970	0
437	20240223	131700	85204600	2970	2970	2970	2970	0
438	20240223	131600	85204600	2970	2970	2970	2970	1
439	20240223	131500	85201630	2975	2975	2975	2975	1
440	20240223	131400	85198655	2975	2975	2975	2975	0
441	20240223	131300	85198655	2975	2975	2975	2975	0
442	20240223	131200	85198655	2975	2975	2975	2975	0
443	20240223	131100	85198655	2975	2975	2975	2975	1
444	20240223	131000	85195680	2965	2965	2965	2965	0
445	20240223	130900	85195680	2965	2965	2965	2965	0
446	20240223	130800	85195680	2965	2965	2965	2965	0
447	20240223	130700	85195680	2965	2965	2965	2965	0
448	20240223	130600	85195680	2965	2965	2965	2965	0
449	20240223	130500	85195680	2965	2965	2965	2965	98
450	20240223	130400	84905110	2980	2980	2980	2980	0
451	20240223	130300	84905110	2980	2980	2980	2980	0
452	20240223	130200	84905110	2980	2980	2980	2980	0
453	20240223	130100	84905110	2980	2980	2980	2980	0
454	20240223	130000	84905110	2980	2980	2980	2980	0
455	20240223	125900	84905110	2980	2980	2980	2980	0
456	20240223	125800	84905110	2980	2980	2980	2980	0
457	20240223	125700	84905110	2980	2970	2980	2970	29
458	20240223	125600	84818770	2965	2975	2975	2965	3
459	20240223	125500	84809855	2965	2965	2965	2965	0
460	20240223	125400	84809855	2965	2975	2975	2965	94
461	20240223	125300	84530425	2980	2980	2980	2980	0
462	20240223	125200	84530425	2980	2980	2980	2980	0
463	20240223	125100	84530425	2980	2980	2980	2980	0
464	20240223	125000	84530425	2980	2980	2980	2980	0
465	20240223	124900	84530425	2980	2980	2980	2980	0
466	20240223	124800	84530425	2980	2980	2980	2980	0
467	20240223	124700	84530425	2980	2980	2980	2980	0
468	20240223	124600	84530425	2980	2980	2980	2980	0
469	20240223	124500	84530425	2980	2980	2980	2980	0
470	20240223	124400	84530425	2980	2980	2980	2980	0
471	20240223	124300	84530425	2980	2980	2980	2980	0
472	20240223	124200	84530425	2980	2980	2980	2980	0
473	20240223	124100	84530425	2980	2980	2980	2980	1
474	20240223	124000	84527445	2980	2980	2980	2980	0
475	20240223	123900	84527445	2980	2980	2980	2980	0
476	20240223	123800	84527445	2980	2980	2980	2980	0
477	20240223	123700	84527445	2980	2980	2980	2960	15
478	20240223	123600	84482825	2960	2960	2960	2960	0
479	20240223	123500	84482825	2960	2960	2960	2960	4
480	20240223	123400	84470985	2965	2965	2965	2965	0
481	20240223	123300	84470985	2965	2965	2965	2965	0
482	20240223	123200	84470985	2965	2975	2975	2965	1052
483	20240223	123100	81344065	2975	2965	2975	2965	4
484	20240223	123000	81332195	2970	2970	2970	2970	10
485	20240223	122900	81302495	2975	2975	2975	2975	1
486	20240223	122800	81299520	2965	2965	2965	2965	0
487	20240223	122700	81299520	2965	2965	2965	2965	0
488	20240223	122600	81299520	2965	2975	2975	2965	2
489	20240223	122500	81293580	2965	2965	2965	2965	0
490	20240223	122400	81293580	2965	2965	2965	2965	3
491	20240223	122300	81284685	2970	2970	2970	2970	10
492	20240223	122200	81254985	2965	2965	2965	2965	0
493	20240223	122100	81254985	2965	2965	2965	2965	0
494	20240223	122000	81254985	2965	2965	2965	2965	0
495	20240223	121900	81254985	2965	2965	2965	2965	0
496	20240223	121800	81254985	2965	2975	2975	2965	3
497	20240223	121700	81246070	2975	2975	2975	2975	1
498	20240223	121600	81243095	2960	2960	2960	2960	0
499	20240223	121500	81243095	2960	2960	2960	2960	0
500	20240223	121400	81243095	2960	2960	2960	2960	0
501	20240223	121300	81243095	2960	2960	2960	2960	0
502	20240223	121200	81243095	2960	2960	2960	2960	0
503	20240223	121100	81243095	2960	2970	2975	2960	136
504	20240223	121000	80839530	2970	2970	2970	2970	0
505	20240223	120900	80839530	2970	2970	2970	2970	46
506	20240223	120800	80702910	2970	2970	2970	2970	0
507	20240223	120700	80702910	2970	2970	2970	2970	0
508	20240223	120600	80702910	2970	2970	2970	2970	0
509	20240223	120500	80702910	2970	2970	2970	2970	0
510	20240223	120400	80702910	2970	2970	2970	2970	0
511	20240223	120300	80702910	2970	2970	2970	2970	0
512	20240223	120200	80702910	2970	2970	2970	2970	0
513	20240223	120100	80702910	2970	2970	2970	2970	0
514	20240223	120000	80702910	2970	2970	2970	2970	0
515	20240223	115900	80702910	2970	2970	2970	2970	0
516	20240223	115800	80702910	2970	2970	2970	2970	0
517	20240223	115700	80702910	2970	2970	2970	2970	0
518	20240223	115600	80702910	2970	2970	2970	2970	2
519	20240223	115500	80696970	2960	2960	2960	2960	0
520	20240223	115400	80696970	2960	2960	2960	2960	0
521	20240223	115300	80696970	2960	2960	2960	2960	0
522	20240223	115200	80696970	2960	2960	2960	2960	0
523	20240223	115100	80696970	2960	2960	2960	2960	0
524	20240223	115000	80696970	2960	2960	2960	2960	0
525	20240223	114900	80696970	2960	2970	2970	2960	32
526	20240223	114800	80602020	2955	2955	2955	2955	0
527	20240223	114700	80602020	2955	2955	2955	2955	0
528	20240223	114600	80602020	2955	2955	2955	2955	0
529	20240223	114500	80602020	2955	2955	2955	2955	0
530	20240223	114400	80602020	2955	2955	2955	2955	0
531	20240223	114300	80602020	2955	2955	2955	2955	0
532	20240223	114200	80602020	2955	2955	2955	2955	0
533	20240223	114100	80602020	2955	2955	2955	2955	0
534	20240223	114000	80602020	2955	2955	2955	2955	0
535	20240223	113900	80602020	2955	2955	2955	2955	0
536	20240223	113800	80602020	2955	2955	2955	2955	0
537	20240223	113700	80602020	2955	2955	2955	2955	0
538	20240223	113600	80602020	2955	2955	2955	2955	0
539	20240223	113500	80602020	2955	2955	2955	2955	0
540	20240223	113400	80602020	2955	2955	2955	2955	0
541	20240223	113300	80602020	2955	2955	2955	2955	0
542	20240223	113200	80602020	2955	2955	2955	2955	0
543	20240223	113100	80602020	2955	2955	2955	2955	0
544	20240223	113000	80602020	2955	2960	2960	2955	1354
545	20240223	112900	76600465	2975	2975	2975	2975	0
546	20240223	112800	76600465	2975	2975	2975	2975	0
547	20240223	112700	76600465	2975	2975	2975	2975	0
548	20240223	112600	76600465	2975	2975	2975	2975	2
549	20240223	112500	76594515	2975	2975	2975	2975	0
550	20240223	112400	76594515	2975	2975	2975	2975	0
551	20240223	112300	76594515	2975	2975	2975	2975	0
552	20240223	112200	76594515	2975	2960	2975	2955	108
553	20240223	112100	76273965	2960	2965	2965	2960	34
554	20240223	112000	76173160	2960	2960	2960	2960	0
555	20240223	111900	76173160	2960	2960	2960	2960	0
556	20240223	111800	76173160	2960	2960	2960	2960	0
557	20240223	111700	76173160	2960	2960	2960	2960	0
558	20240223	111600	76173160	2960	2960	2960	2960	0
559	20240223	111500	76173160	2960	2960	2960	2960	0
560	20240223	111400	76173160	2960	2960	2960	2960	0
561	20240223	111300	76173160	2960	2960	2960	2960	0
562	20240223	111200	76173160	2960	2960	2960	2960	7
563	20240223	111100	76152440	2960	2960	2960	2960	2
564	20240223	111000	76146520	2960	2965	2965	2955	197
565	20240223	110900	75562920	2965	2965	2965	2965	0
566	20240223	110800	75562920	2965	2965	2965	2965	0
567	20240223	110700	75562920	2965	2965	2965	2965	0
568	20240223	110600	75562920	2965	2965	2965	2965	0
569	20240223	110500	75562920	2965	2955	2965	2955	3
570	20240223	110400	75554045	2960	2965	2965	2960	11
571	20240223	110300	75521440	2955	2955	2955	2955	0
572	20240223	110200	75521440	2955	2955	2955	2955	535
573	20240223	110100	73940515	2955	2955	2955	2955	0
574	20240223	110000	73940515	2955	2955	2955	2955	0
575	20240223	105900	73940515	2955	2955	2955	2955	0
576	20240223	105800	73940515	2955	2955	2955	2955	0
577	20240223	105700	73940515	2955	2965	2965	2955	1005
578	20240223	105600	70962680	2965	2980	2980	2965	3
579	20240223	105500	70953755	2980	2980	2980	2980	0
580	20240223	105400	70953755	2980	2980	2980	2980	0
581	20240223	105300	70953755	2980	2980	2980	2980	0
582	20240223	105200	70953755	2980	2965	2980	2965	2
583	20240223	105100	70947810	2980	2980	2980	2980	1
584	20240223	105000	70944830	2965	2965	2965	2965	0
585	20240223	104900	70944830	2965	2965	2965	2965	0
586	20240223	104800	70944830	2965	2965	2965	2965	25
587	20240223	104700	70870705	2965	2965	2965	2965	0
588	20240223	104600	70870705	2965	2965	2965	2965	0
589	20240223	104500	70870705	2965	2965	2965	2965	0
590	20240223	104400	70870705	2965	2965	2965	2965	0
591	20240223	104300	70870705	2965	2965	2965	2965	0
592	20240223	104200	70870705	2965	2965	2965	2965	0
593	20240223	104100	70870705	2965	2965	2980	2965	4
594	20240223	104000	70858815	2975	2975	2975	2975	2
595	20240223	103900	70852865	2980	2980	2980	2980	0
596	20240223	103800	70852865	2980	2980	2980	2980	1
597	20240223	103700	70849885	2960	2960	2960	2960	0
598	20240223	103600	70849885	2960	2975	2975	2960	578
599	20240223	103500	69130620	2975	2975	2975	2975	0
600	20240223	103400	69130620	2975	2975	2975	2975	1
601	20240223	103300	69127645	2955	2960	2975	2955	726
602	20240223	103200	66982025	2955	2975	2975	2955	309
603	20240223	103100	66064120	2955	2955	2955	2955	0
604	20240223	103000	66064120	2955	2975	2975	2955	663
605	20240223	102900	64094325	2960	2960	2960	2960	0
606	20240223	102800	64094325	2960	2960	2960	2960	0
607	20240223	102700	64094325	2960	2960	2960	2960	0
608	20240223	102600	64094325	2960	2975	2975	2960	32
609	20240223	102500	63999565	2975	2975	2975	2975	0
610	20240223	102400	63999565	2975	2975	2975	2975	0
611	20240223	102300	63999565	2975	2975	2975	2975	0
612	20240223	102200	63999565	2975	2975	2975	2975	0
613	20240223	102100	63999565	2975	2965	2975	2965	84
614	20240223	102000	63750445	2955	2955	2955	2955	3
615	20240223	101900	63741580	2965	2955	2965	2955	11
616	20240223	101800	63709005	2965	2965	2965	2960	16
617	20240223	101700	63661570	2960	2960	2960	2960	0
618	20240223	101600	63661570	2960	2960	2965	2960	20
619	20240223	101500	63602345	2955	2970	2970	2955	5985
620	20240223	101400	45881390	2965	2965	2965	2965	0
621	20240223	101300	45881390	2965	2965	2965	2965	0
622	20240223	101200	45881390	2965	2965	2965	2965	0
623	20240223	101100	45881390	2965	2965	2965	2965	0
624	20240223	101000	45881390	2965	2965	2965	2965	0
625	20240223	100900	45881390	2965	2965	2965	2965	0
626	20240223	100800	45881390	2965	2970	2970	2965	242
627	20240223	100700	45163850	2975	2975	2975	2975	0
628	20240223	100600	45163850	2975	2975	2975	2975	50
629	20240223	100500	45015100	2975	2975	2975	2975	0
630	20240223	100400	45015100	2975	2975	2975	2975	0
631	20240223	100300	45015100	2975	2975	2975	2975	0
632	20240223	100200	45015100	2975	2975	2975	2975	0
633	20240223	100100	45015100	2975	2975	2975	2975	0
634	20240223	100000	45015100	2975	2975	2975	2975	0
635	20240223	095900	45015100	2975	2975	2975	2975	0
636	20240223	095800	45015100	2975	2975	2975	2975	0
637	20240223	095700	45015100	2975	2975	2975	2975	0
638	20240223	095600	45015100	2975	2975	2975	2975	0
639	20240223	095500	45015100	2975	2975	2975	2975	0
640	20240223	095400	45015100	2975	2975	2975	2975	0
641	20240223	095300	45015100	2975	2980	2980	2975	58
642	20240223	095200	44842545	2975	2975	2975	2975	0
643	20240223	095100	44842545	2975	2975	2975	2975	111
644	20240223	095000	44512320	2975	2975	2975	2975	10
645	20240223	094900	44482570	2975	2975	2975	2975	87
646	20240223	094800	44223745	2975	2975	2975	2975	0
647	20240223	094700	44223745	2975	2975	2975	2975	0
648	20240223	094600	44223745	2975	2975	2975	2975	8
649	20240223	094500	44199945	2975	2975	2975	2975	2
650	20240223	094400	44193995	2965	2965	2965	2965	0
651	20240223	094300	44193995	2965	2970	2970	2965	495
652	20240223	094200	42724635	2975	2975	2975	2975	0
653	20240223	094100	42724635	2975	2975	2975	2975	0
654	20240223	094000	42724635	2975	2975	2975	2975	0
655	20240223	093900	42724635	2975	2975	2975	2975	0
656	20240223	093800	42724635	2975	2975	2975	2975	0
657	20240223	093700	42724635	2975	2975	2975	2975	1
658	20240223	093600	42721660	2975	2975	2975	2975	0
659	20240223	093500	42721660	2975	2975	2975	2975	0
660	20240223	093400	42721660	2975	2975	2975	2975	1
661	20240223	093300	42718685	2970	2970	2970	2970	2663
662	20240223	093200	34809575	2970	2970	2970	2970	0
663	20240223	093100	34809575	2970	2970	2970	2970	0
664	20240223	093000	34809575	2970	2970	2970	2970	1
665	20240223	092900	34806605	2965	2970	2970	2965	2854
666	20240223	092800	26334590	2975	2975	2975	2975	1
667	20240223	092700	26331615	2975	2975	2975	2975	0
668	20240223	092600	26331615	2975	2975	2975	2975	0
669	20240223	092500	26331615	2975	2975	2975	2975	1
670	20240223	092400	26328640	2965	2965	2965	2965	0
671	20240223	092300	26328640	2965	2965	2965	2965	0
672	20240223	092200	26328640	2965	2965	2965	2965	303
673	20240223	092100	25430245	2970	2970	2970	2970	15
674	20240223	092000	25385695	2975	2975	2975	2975	1
675	20240223	091900	25382720	2970	2970	2970	2970	1
676	20240223	091800	25379750	2970	2970	2970	2970	200
677	20240223	091700	24785750	2970	2970	2970	2970	4
678	20240223	091600	24773870	2975	2975	2975	2975	1
679	20240223	091500	24770895	2965	2975	2975	2965	1058
680	20240223	091400	21630345	2970	2970	2970	2970	0
681	20240223	091300	21630345	2970	2970	2970	2970	0
682	20240223	091200	21630345	2970	2970	2970	2970	0
683	20240223	091100	21630345	2970	2980	2980	2970	1823
684	20240223	091000	16204295	2970	2970	2970	2970	0
685	20240223	090900	16204295	2970	2970	2970	2970	0
686	20240223	090800	16204295	2970	2970	2970	2970	100
687	20240223	090700	15907295	2970	2970	2970	2965	1961
688	20240223	090600	10084610	2970	2975	2975	2970	1341
689	20240223	090500	6095985	2990	2990	2990	2990	8
690	20240223	090400	6072065	2975	2975	2975	2975	0
691	20240223	090300	6072065	2975	2975	2975	2975	268
692	20240223	090200	5274765	2975	2990	2990	2975	143
693	20240223	090100	4847810	2990	2975	2990	2970	380
694	20240223	090000	3717805	2990	2975	2990	2975	464