KissMeData/012170/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185600	76033360382	1960	1960	1960	1960	274
3	20240223	185500	76033360382	1960	1960	1960	1960	0
4	20240223	185400	76033360382	1960	1960	1960	1960	0
5	20240223	185300	76033360382	1960	1960	1960	1960	0
6	20240223	185200	76033360382	1960	1960	1960	1960	0
7	20240223	185100	76033360382	1960	1960	1960	1960	0
8	20240223	185000	76033360382	1960	1960	1960	1960	0
9	20240223	184900	76033360382	1960	1960	1960	1960	0
10	20240223	184800	76033360382	1960	1960	1960	1960	0
11	20240223	184700	76033360382	1960	1960	1960	1960	0
12	20240223	184600	76033360382	1960	1960	1960	1960	0
13	20240223	184500	76033360382	1960	1960	1960	1960	0
14	20240223	184400	76033360382	1960	1960	1960	1960	0
15	20240223	184300	76033360382	1960	1960	1960	1960	0
16	20240223	184200	76033360382	1960	1960	1960	1960	0
17	20240223	184100	76033360382	1960	1960	1960	1960	0
18	20240223	184000	76033360382	1960	1960	1960	1960	0
19	20240223	183900	76033360382	1960	1960	1960	1960	0
20	20240223	183800	76033360382	1960	1960	1960	1960	0
21	20240223	183700	76033360382	1960	1960	1960	1960	0
22	20240223	183600	76033360382	1960	1960	1960	1960	0
23	20240223	183500	76033360382	1960	1960	1960	1960	0
24	20240223	183400	76033360382	1960	1960	1960	1960	0
25	20240223	183300	76033360382	1960	1960	1960	1960	0
26	20240223	183200	76033360382	1960	1960	1960	1960	0
27	20240223	183100	76033360382	1960	1960	1960	1960	0
28	20240223	183000	76033360382	1960	1960	1960	1960	0
29	20240223	182900	76033360382	1960	1960	1960	1960	0
30	20240223	182800	76033360382	1960	1960	1960	1960	0
31	20240223	182700	76033360382	1960	1960	1960	1960	0
32	20240223	182600	76033360382	1960	1960	1960	1960	274
33	20240223	182500	76033360382	1960	1960	1960	1960	0
34	20240223	182400	76033360382	1960	1960	1960	1960	0
35	20240223	182300	76033360382	1960	1960	1960	1960	0
36	20240223	182200	76033360382	1960	1960	1960	1960	0
37	20240223	182100	76033360382	1960	1960	1960	1960	0
38	20240223	182000	76033360382	1960	1960	1960	1960	0
39	20240223	181900	76033360382	1960	1960	1960	1960	0
40	20240223	181800	76033360382	1960	1960	1960	1960	0
41	20240223	181700	76033360382	1960	1960	1960	1960	0
42	20240223	181600	76033360382	1960	1960	1960	1960	0
43	20240223	181500	76033360382	1960	1960	1960	1960	0
44	20240223	181400	76033360382	1960	1960	1960	1960	0
45	20240223	181300	76033360382	1960	1960	1960	1960	0
46	20240223	181200	76033360382	1960	1960	1960	1960	0
47	20240223	181100	76033360382	1960	1960	1960	1960	0
48	20240223	181000	76033360382	1960	1960	1960	1960	0
49	20240223	180900	76033360382	1960	1960	1960	1960	0
50	20240223	180800	76033360382	1960	1960	1960	1960	0
51	20240223	180700	76033360382	1960	1960	1960	1960	0
52	20240223	180600	76033360382	1960	1960	1960	1960	0
53	20240223	180500	76033360382	1960	1960	1960	1960	0
54	20240223	180400	76033360382	1960	1960	1960	1960	0
55	20240223	180300	76033360382	1960	1960	1960	1960	0
56	20240223	180200	76033360382	1960	1960	1960	1960	0
57	20240223	180100	76033360382	1960	1960	1960	1960	0
58	20240223	180000	76033360382	1960	1960	1960	1960	0
59	20240223	175900	76033360382	1960	1960	1960	1960	0
60	20240223	175800	76033360382	1960	1960	1960	1960	0
61	20240223	175700	76033360382	1960	1960	1960	1960	0
62	20240223	175600	76033360382	1960	1960	1960	1960	274
63	20240223	175500	76033360382	1960	1960	1960	1960	0
64	20240223	175400	76033360382	1960	1960	1960	1960	0
65	20240223	175300	76033360382	1960	1960	1960	1960	0
66	20240223	175200	76033360382	1960	1960	1960	1960	0
67	20240223	175100	76033360382	1960	1960	1960	1960	0
68	20240223	175000	76033360382	1960	1960	1960	1960	0
69	20240223	174900	76033360382	1960	1960	1960	1960	0
70	20240223	174800	76033360382	1960	1960	1960	1960	0
71	20240223	174700	76033360382	1960	1960	1960	1960	0
72	20240223	174600	76033360382	1960	1960	1960	1960	0
73	20240223	174500	76033360382	1960	1960	1960	1960	0
74	20240223	174400	76033360382	1960	1960	1960	1960	0
75	20240223	174300	76033360382	1960	1960	1960	1960	0
76	20240223	174200	76033360382	1960	1960	1960	1960	0
77	20240223	174100	76033360382	1960	1960	1960	1960	0
78	20240223	174000	76033360382	1960	1960	1960	1960	0
79	20240223	173900	76033360382	1960	1960	1960	1960	0
80	20240223	173800	76033360382	1960	1960	1960	1960	0
81	20240223	173700	76033360382	1960	1960	1960	1960	0
82	20240223	173600	76033360382	1960	1960	1960	1960	0
83	20240223	173500	76033360382	1960	1960	1960	1960	0
84	20240223	173400	76033360382	1960	1960	1960	1960	0
85	20240223	173300	76033360382	1960	1960	1960	1960	0
86	20240223	173200	76033360382	1960	1960	1960	1960	0
87	20240223	173100	76033360382	1960	1960	1960	1960	0
88	20240223	173000	76033360382	1960	1960	1960	1960	0
89	20240223	172900	76033360382	1960	1960	1960	1960	0
90	20240223	172800	76033360382	1960	1960	1960	1960	0
91	20240223	172700	76033360382	1960	1960	1960	1960	0
92	20240223	172600	76033360382	1960	1960	1960	1960	274
93	20240223	172500	76033360382	1960	1960	1960	1960	0
94	20240223	172400	76033360382	1960	1960	1960	1960	0
95	20240223	172300	76033360382	1960	1960	1960	1960	0
96	20240223	172200	76033360382	1960	1960	1960	1960	0
97	20240223	172100	76033360382	1960	1960	1960	1960	0
98	20240223	172000	76033360382	1960	1960	1960	1960	0
99	20240223	171900	76033360382	1960	1960	1960	1960	0
100	20240223	171800	76033360382	1960	1960	1960	1960	0
101	20240223	171700	76033360382	1960	1960	1960	1960	0
102	20240223	171600	76033360382	1960	1960	1960	1960	0
103	20240223	171500	76033360382	1960	1960	1960	1960	0
104	20240223	171400	76033360382	1960	1960	1960	1960	0
105	20240223	171300	76033360382	1960	1960	1960	1960	0
106	20240223	171200	76033360382	1960	1960	1960	1960	0
107	20240223	171100	76033360382	1960	1960	1960	1960	0
108	20240223	171000	76033360382	1960	1960	1960	1960	0
109	20240223	170900	76033360382	1960	1960	1960	1960	0
110	20240223	170800	76033360382	1960	1960	1960	1960	0
111	20240223	170700	76033360382	1960	1960	1960	1960	0
112	20240223	170600	76033360382	1960	1960	1960	1960	0
113	20240223	170500	76033360382	1960	1960	1960	1960	0
114	20240223	170400	76033360382	1960	1960	1960	1960	0
115	20240223	170300	76033360382	1960	1960	1960	1960	0
116	20240223	170200	76033360382	1960	1960	1960	1960	0
117	20240223	170100	76033360382	1960	1960	1960	1960	0
118	20240223	170000	76033360382	1960	1960	1960	1960	0
119	20240223	165900	76033360382	1960	1960	1960	1960	0
120	20240223	165800	76033360382	1960	1960	1960	1960	0
121	20240223	165700	76033360382	1960	1960	1960	1960	0
122	20240223	165600	76033360382	1960	1960	1960	1960	274
123	20240223	165500	76033360382	1960	1960	1960	1960	0
124	20240223	165400	76033360382	1960	1960	1960	1960	0
125	20240223	165300	76033360382	1960	1960	1960	1960	0
126	20240223	165200	76033360382	1960	1960	1960	1960	0
127	20240223	165100	76033360382	1960	1960	1960	1960	0
128	20240223	165000	76033360382	1960	1960	1960	1960	0
129	20240223	164900	76033360382	1960	1960	1960	1960	0
130	20240223	164800	76033360382	1960	1960	1960	1960	0
131	20240223	164700	76033360382	1960	1960	1960	1960	0
132	20240223	164600	76033360382	1960	1960	1960	1960	0
133	20240223	164500	76033360382	1960	1960	1960	1960	0
134	20240223	164400	76033360382	1960	1960	1960	1960	0
135	20240223	164300	76033360382	1960	1960	1960	1960	0
136	20240223	164200	76033360382	1960	1960	1960	1960	0
137	20240223	164100	76033360382	1960	1960	1960	1960	0
138	20240223	164000	76033360382	1960	1960	1960	1960	0
139	20240223	163900	76033360382	1960	1960	1960	1960	0
140	20240223	163800	76033360382	1960	1960	1960	1960	0
141	20240223	163700	76033360382	1960	1960	1960	1960	0
142	20240223	163600	76033360382	1960	1960	1960	1960	0
143	20240223	163500	76033360382	1960	1960	1960	1960	0
144	20240223	163400	76033360382	1960	1960	1960	1960	0
145	20240223	163300	76033360382	1960	1960	1960	1960	0
146	20240223	163200	76033360382	1960	1960	1960	1960	0
147	20240223	163100	76033360382	1960	1960	1960	1960	0
148	20240223	163000	76033360382	1960	1960	1960	1960	0
149	20240223	162900	76033360382	1960	1960	1960	1960	0
150	20240223	162800	76033360382	1960	1960	1960	1960	0
151	20240223	162700	76033360382	1960	1960	1960	1960	0
152	20240223	162600	76033360382	1960	1960	1960	1960	274
153	20240223	162500	76033360382	1960	1960	1960	1960	0
154	20240223	162400	76033360382	1960	1960	1960	1960	0
155	20240223	162300	76033360382	1960	1960	1960	1960	0
156	20240223	162200	76033360382	1960	1960	1960	1960	0
157	20240223	162100	76033360382	1960	1960	1960	1960	0
158	20240223	162000	76033360382	1960	1960	1960	1960	0
159	20240223	161900	76033360382	1960	1960	1960	1960	0
160	20240223	161800	76033360382	1960	1960	1960	1960	0
161	20240223	161700	76033360382	1960	1960	1960	1960	0
162	20240223	161600	76033360382	1960	1960	1960	1960	0
163	20240223	161500	76033360382	1960	1960	1960	1960	0
164	20240223	161400	76033360382	1960	1960	1960	1960	0
165	20240223	161300	76033360382	1960	1960	1960	1960	0
166	20240223	161200	76033360382	1960	1960	1960	1960	0
167	20240223	161100	76033360382	1960	1960	1960	1960	0
168	20240223	161000	76033360382	1960	1960	1960	1960	0
169	20240223	160900	76033360382	1960	1960	1960	1960	0
170	20240223	160800	76033360382	1960	1960	1960	1960	0
171	20240223	160700	76033360382	1960	1960	1960	1960	0
172	20240223	160600	76033360382	1960	1960	1960	1960	0
173	20240223	160500	76033360382	1960	1960	1960	1960	0
174	20240223	160400	76033360382	1960	1960	1960	1960	0
175	20240223	160300	76033360382	1960	1960	1960	1960	0
176	20240223	160200	76033360382	1960	1960	1960	1960	0
177	20240223	160100	76033360382	1960	1960	1960	1960	0
178	20240223	160000	76033360382	1960	1960	1960	1960	0
179	20240223	155900	76033360382	1960	1960	1960	1960	0
180	20240223	155800	76033360382	1960	1960	1960	1960	0
181	20240223	155700	76033360382	1960	1960	1960	1960	0
182	20240223	155600	76033360382	1960	1960	1960	1960	274
183	20240223	155500	76033360382	1960	1960	1960	1960	0
184	20240223	155400	76033360382	1960	1960	1960	1960	0
185	20240223	155300	76033360382	1960	1960	1960	1960	0
186	20240223	155200	76033360382	1960	1960	1960	1960	0
187	20240223	155100	76033360382	1960	1960	1960	1960	0
188	20240223	155000	76033360382	1960	1960	1960	1960	0
189	20240223	154900	76033360382	1960	1960	1960	1960	0
190	20240223	154800	76033360382	1960	1960	1960	1960	0
191	20240223	154700	76033360382	1960	1960	1960	1960	0
192	20240223	154600	76033360382	1960	1960	1960	1960	0
193	20240223	154500	76033360382	1960	1960	1960	1960	0
194	20240223	154400	76033360382	1960	1960	1960	1960	0
195	20240223	154300	76033360382	1960	1960	1960	1960	0
196	20240223	154200	76033360382	1960	1960	1960	1960	0
197	20240223	154100	76033360382	1960	1960	1960	1960	0
198	20240223	154000	76033360382	1960	1960	1960	1960	0
199	20240223	153900	76033360382	1960	1960	1960	1960	0
200	20240223	153800	76033360382	1960	1960	1960	1960	0
201	20240223	153700	76033360382	1960	1960	1960	1960	0
202	20240223	153600	76033360382	1960	1960	1960	1960	0
203	20240223	153500	76033360382	1960	1960	1960	1960	0
204	20240223	153400	76033360382	1960	1960	1960	1960	0
205	20240223	153300	76033360382	1960	1960	1960	1960	0
206	20240223	153200	76033360382	1960	1960	1960	1960	0
207	20240223	153100	76033360382	1960	1960	1960	1960	0
208	20240223	153000	76033360382	1960	1960	1960	1960	274
209	20240223	152900	76032823342	1960	1960	1960	1960	0
210	20240223	152800	76032823342	1960	1960	1960	1960	0
211	20240223	152700	76032823342	1960	1960	1960	1960	0
212	20240223	152600	76032823342	1960	1960	1960	1960	0
213	20240223	152500	76032823342	1960	1960	1960	1960	0
214	20240223	152400	76032823342	1960	1960	1960	1960	0
215	20240223	152300	76032823342	1960	1960	1960	1960	0
216	20240223	152200	76032823342	1960	1960	1960	1960	0
217	20240223	152100	76032823342	1960	1960	1960	1960	0
218	20240223	152000	76032823342	1960	1960	1960	1960	0
219	20240223	151900	76032823342	1960	1960	1960	1960	6198
220	20240223	151800	76020675262	1960	1960	1960	1960	1101
221	20240223	151700	76018517302	1960	1960	1960	1960	422
222	20240223	151600	76017690182	1960	1960	1960	1960	12
223	20240223	151500	76017666662	1960	1960	1960	1960	0
224	20240223	151400	76017666662	1960	1960	1960	1960	1
225	20240223	151300	76017664702	1960	1960	1960	1960	0
226	20240223	151200	76017664702	1960	1960	1960	1960	123
227	20240223	151100	76017423622	1960	1960	1960	1960	262
228	20240223	151000	76016910102	1960	1960	1960	1960	3708
229	20240223	150900	76009642422	1960	1960	1960	1960	35005
230	20240223	150800	75941032622	1960	1960	1960	1960	2
231	20240223	150700	75941028702	1960	1960	1960	1960	63821
232	20240223	150600	75815939542	1960	1960	1960	1960	35218
233	20240223	150500	75746912262	1960	1960	1960	1960	1
234	20240223	150400	75746910302	1960	1960	1960	1960	501
235	20240223	150300	75745928342	1960	1960	1960	1960	27073
236	20240223	150200	75692865262	1960	1960	1960	1960	576
237	20240223	150100	75691736302	1960	1960	1960	1960	1301
238	20240223	150000	75689186342	1960	1960	1960	1960	109
239	20240223	145900	75688972702	1960	1960	1960	1960	0
240	20240223	145800	75688972702	1960	1960	1960	1960	1000
241	20240223	145700	75687012702	1960	1960	1960	1960	1002
242	20240223	145600	75685048782	1960	1960	1960	1960	0
243	20240223	145500	75685048782	1960	1960	1960	1960	1151
244	20240223	145400	75682792822	1960	1960	1960	1960	140
245	20240223	145300	75682518422	1960	1960	1960	1960	1001
246	20240223	145200	75680556462	1960	1960	1960	1960	7424
247	20240223	145100	75666005422	1960	1960	1960	1960	50
248	20240223	145000	75665907422	1960	1960	1960	1960	0
249	20240223	144900	75665907422	1960	1960	1960	1960	53
250	20240223	144800	75665803542	1960	1960	1960	1960	625
251	20240223	144700	75664578542	1960	1960	1960	1960	0
252	20240223	144600	75664578542	1960	1960	1960	1960	0
253	20240223	144500	75664578542	1960	1960	1960	1960	0
254	20240223	144400	75664578542	1960	1960	1960	1960	0
255	20240223	144300	75664578542	1960	1960	1960	1960	400
256	20240223	144200	75663794542	1960	1960	1960	1960	522
257	20240223	144100	75662771422	1960	1960	1960	1960	0
258	20240223	144000	75662771422	1960	1960	1960	1960	53
259	20240223	143900	75662667542	1960	1960	1960	1960	5
260	20240223	143800	75662657742	1960	1960	1960	1960	1993
261	20240223	143700	75658751462	1960	1960	1960	1960	115
262	20240223	143600	75658526062	1960	1960	1960	1960	0
263	20240223	143500	75658526062	1960	1960	1960	1960	29
264	20240223	143400	75658469222	1960	1960	1960	1960	0
265	20240223	143300	75658469222	1960	1960	1960	1960	1200
266	20240223	143200	75656117222	1960	1960	1960	1960	396
267	20240223	143100	75655341062	1960	1960	1960	1960	0
268	20240223	143000	75655341062	1960	1960	1960	1960	120
269	20240223	142900	75655105862	1960	1960	1960	1960	101
270	20240223	142800	75654907902	1960	1960	1960	1960	260
271	20240223	142700	75654398302	1960	1960	1960	1960	0
272	20240223	142600	75654398302	1960	1960	1960	1960	21
273	20240223	142500	75654357142	1960	1960	1960	1960	255
274	20240223	142400	75653857342	1960	1960	1960	1960	229
275	20240223	142300	75653408502	1960	1960	1960	1960	24
276	20240223	142200	75653361462	1960	1960	1960	1960	105
277	20240223	142100	75653155662	1960	1960	1960	1960	6
278	20240223	142000	75653143902	1960	1960	1960	1960	1
279	20240223	141900	75653141942	1960	1960	1960	1960	0
280	20240223	141800	75653141942	1960	1960	1960	1960	0
281	20240223	141700	75653141942	1960	1960	1960	1960	13
282	20240223	141600	75653116462	1960	1960	1960	1960	1242
283	20240223	141500	75650682142	1960	1960	1960	1960	2
284	20240223	141400	75650678222	1960	1960	1960	1960	316
285	20240223	141300	75650058862	1960	1960	1960	1960	0
286	20240223	141200	75650058862	1960	1960	1960	1960	0
287	20240223	141100	75650058862	1960	1960	1960	1960	202
288	20240223	141000	75649662942	1960	1960	1960	1960	211
289	20240223	140900	75649249382	1960	1960	1960	1960	145
290	20240223	140800	75648965182	1960	1960	1960	1960	1212
291	20240223	140700	75646589662	1960	1960	1960	1960	10000
292	20240223	140600	75626989662	1960	1960	1960	1960	1032
293	20240223	140500	75624966942	1960	1960	1960	1960	12866
294	20240223	140400	75599749582	1960	1960	1960	1960	0
295	20240223	140300	75599749582	1960	1960	1960	1960	5303
296	20240223	140200	75589355702	1960	1960	1960	1960	132
297	20240223	140100	75589096982	1960	1960	1960	1960	1513
298	20240223	140000	75586131502	1960	1960	1960	1960	2028
299	20240223	135900	75582156622	1960	1960	1960	1960	5
300	20240223	135800	75582146822	1960	1960	1960	1960	7010
301	20240223	135700	75568407222	1960	1960	1960	1960	0
302	20240223	135600	75568407222	1960	1960	1960	1960	0
303	20240223	135500	75568407222	1960	1960	1960	1960	1854
304	20240223	135400	75564773382	1960	1960	1960	1960	779
305	20240223	135300	75563246542	1960	1960	1960	1960	14
306	20240223	135200	75563219102	1960	1960	1960	1960	442
307	20240223	135100	75562352782	1960	1960	1960	1960	52
308	20240223	135000	75562250862	1960	1960	1960	1960	0
309	20240223	134900	75562250862	1960	1960	1960	1960	80
310	20240223	134800	75562094062	1960	1960	1960	1960	92
311	20240223	134700	75561913742	1960	1960	1960	1960	310
312	20240223	134600	75561306142	1960	1960	1960	1960	500
313	20240223	134500	75560326142	1960	1960	1960	1960	50
314	20240223	134400	75560228142	1960	1960	1960	1960	11
315	20240223	134300	75560206582	1960	1960	1960	1960	51
316	20240223	134200	75560106622	1960	1960	1960	1960	726
317	20240223	134100	75558683662	1960	1960	1960	1960	0
318	20240223	134000	75558683662	1960	1960	1960	1960	746
319	20240223	133900	75557221502	1960	1960	1960	1960	20
320	20240223	133800	75557182302	1960	1960	1960	1960	4
321	20240223	133700	75557174462	1960	1960	1960	1960	2029
322	20240223	133600	75553197622	1960	1960	1960	1960	138
323	20240223	133500	75552927142	1960	1960	1960	1960	3
324	20240223	133400	75552921262	1960	1960	1960	1960	52
325	20240223	133300	75552819342	1960	1960	1960	1960	0
326	20240223	133200	75552819342	1960	1960	1960	1960	100
327	20240223	133100	75552623342	1960	1960	1960	1960	552
328	20240223	133000	75551541422	1960	1960	1960	1960	558
329	20240223	132900	75550447742	1960	1960	1960	1960	40
330	20240223	132800	75550369342	1960	1960	1960	1960	104
331	20240223	132700	75550165502	1960	1960	1960	1960	20
332	20240223	132600	75550126302	1960	1960	1960	1960	4244
333	20240223	132500	75541808062	1960	1960	1960	1960	415
334	20240223	132400	75540994662	1960	1960	1960	1960	211
335	20240223	132300	75540581102	1960	1960	1960	1960	713
336	20240223	132200	75539183622	1960	1960	1960	1960	175
337	20240223	132100	75538840622	1960	1960	1960	1960	0
338	20240223	132000	75538840622	1960	1960	1960	1960	0
339	20240223	131900	75538840622	1960	1960	1960	1960	0
340	20240223	131800	75538840622	1960	1960	1960	1960	38821
341	20240223	131700	75462751462	1960	1960	1960	1960	740
342	20240223	131600	75461301062	1960	1960	1960	1960	0
343	20240223	131500	75461301062	1960	1960	1960	1960	356
344	20240223	131400	75460603302	1960	1960	1960	1960	5
345	20240223	131300	75460593502	1960	1960	1960	1960	35
346	20240223	131200	75460524902	1960	1960	1960	1960	1
347	20240223	131100	75460522942	1960	1960	1960	1960	300
348	20240223	131000	75459934942	1960	1960	1960	1960	5014
349	20240223	130900	75450107502	1960	1960	1960	1960	567
350	20240223	130800	75448996182	1960	1960	1960	1960	100
351	20240223	130700	75448800182	1960	1960	1960	1960	0
352	20240223	130600	75448800182	1960	1960	1960	1960	0
353	20240223	130500	75448800182	1960	1960	1960	1960	367
354	20240223	130400	75448080862	1960	1960	1960	1960	370
355	20240223	130300	75447355662	1960	1960	1960	1960	0
356	20240223	130200	75447355662	1960	1960	1960	1960	1204
357	20240223	130100	75444995822	1960	1960	1960	1960	0
358	20240223	130000	75444995822	1960	1960	1960	1960	229
359	20240223	125900	75444546982	1960	1960	1960	1960	80
360	20240223	125800	75444390182	1960	1960	1960	1960	342
361	20240223	125700	75443719862	1960	1960	1960	1960	905
362	20240223	125600	75441946062	1960	1960	1960	1960	54
363	20240223	125500	75441840222	1960	1960	1960	1960	1
364	20240223	125400	75441838262	1960	1960	1960	1960	167
365	20240223	125300	75441510942	1960	1960	1960	1960	3
366	20240223	125200	75441505062	1960	1960	1960	1960	100
367	20240223	125100	75441309062	1960	1960	1960	1960	828
368	20240223	125000	75439686182	1960	1960	1960	1960	0
369	20240223	124900	75439686182	1960	1960	1960	1960	0
370	20240223	124800	75439686182	1960	1960	1960	1960	2
371	20240223	124700	75439682262	1960	1960	1960	1960	149
372	20240223	124600	75439390222	1960	1960	1960	1960	300
373	20240223	124500	75438802222	1960	1960	1960	1960	200
374	20240223	124400	75438410222	1960	1960	1960	1960	0
375	20240223	124300	75438410222	1960	1960	1960	1960	13
376	20240223	124200	75438384742	1960	1960	1960	1960	909
377	20240223	124100	75436603102	1960	1960	1960	1960	20
378	20240223	124000	75436563902	1960	1960	1960	1960	1
379	20240223	123900	75436561942	1960	1960	1960	1960	101
380	20240223	123800	75436363982	1960	1960	1960	1960	5071
381	20240223	123700	75426424822	1960	1960	1960	1960	6351
382	20240223	123600	75413976862	1960	1960	1960	1960	0
383	20240223	123500	75413976862	1960	1960	1960	1960	355
384	20240223	123400	75413281062	1960	1960	1960	1960	27
385	20240223	123300	75413228142	1960	1960	1960	1960	0
386	20240223	123200	75413228142	1960	1960	1960	1960	539
387	20240223	123100	75412171702	1960	1960	1960	1960	43
388	20240223	123000	75412087422	1960	1960	1960	1960	0
389	20240223	122900	75412087422	1960	1960	1960	1960	103
390	20240223	122800	75411885542	1960	1960	1960	1960	500
391	20240223	122700	75410905542	1960	1960	1960	1960	241
392	20240223	122600	75410433182	1960	1960	1960	1960	7009
393	20240223	122500	75396695542	1960	1960	1960	1960	0
394	20240223	122400	75396695542	1960	1960	1960	1960	241
395	20240223	122300	75396223182	1960	1960	1960	1960	20
396	20240223	122200	75396183982	1960	1960	1960	1960	390
397	20240223	122100	75395419582	1960	1960	1960	1960	50
398	20240223	122000	75395321582	1960	1960	1960	1960	400
399	20240223	121900	75394537582	1960	1960	1960	1960	0
400	20240223	121800	75394537582	1960	1960	1960	1960	53
401	20240223	121700	75394433702	1960	1960	1960	1960	15
402	20240223	121600	75394404302	1960	1960	1960	1960	265
403	20240223	121500	75393884902	1960	1960	1960	1960	0
404	20240223	121400	75393884902	1960	1960	1960	1960	0
405	20240223	121300	75393884902	1960	1960	1960	1960	600
406	20240223	121200	75392708902	1960	1960	1960	1960	0
407	20240223	121100	75392708902	1960	1960	1960	1960	1
408	20240223	121000	75392706942	1960	1960	1960	1960	193
409	20240223	120900	75392328662	1960	1960	1960	1960	500
410	20240223	120800	75391348662	1960	1960	1960	1960	6
411	20240223	120700	75391336902	1960	1960	1960	1960	0
412	20240223	120600	75391336902	1960	1960	1960	1960	70
413	20240223	120500	75391199702	1960	1960	1960	1960	389
414	20240223	120400	75390437262	1960	1960	1960	1960	34
415	20240223	120300	75390370622	1960	1960	1960	1960	500
416	20240223	120200	75389390622	1960	1960	1960	1960	22
417	20240223	120100	75389347502	1960	1960	1960	1960	202
418	20240223	120000	75388951582	1960	1960	1960	1960	260
419	20240223	115900	75388441982	1960	1960	1960	1960	0
420	20240223	115800	75388441982	1960	1960	1960	1960	14
421	20240223	115700	75388414542	1960	1960	1960	1960	600
422	20240223	115600	75387238542	1960	1960	1960	1960	0
423	20240223	115500	75387238542	1960	1960	1960	1960	2163
424	20240223	115400	75382999062	1960	1960	1960	1960	1224
425	20240223	115300	75380600022	1960	1960	1960	1960	1834
426	20240223	115200	75377005382	1960	1960	1960	1960	204
427	20240223	115100	75376605542	1960	1960	1960	1960	42475
428	20240223	115000	75293354542	1960	1960	1960	1960	0
429	20240223	114900	75293354542	1960	1960	1960	1960	118
430	20240223	114800	75293123262	1960	1960	1960	1960	100
431	20240223	114700	75292927262	1960	1960	1960	1960	5
432	20240223	114600	75292917462	1960	1960	1960	1960	2381
433	20240223	114500	75288250702	1960	1960	1960	1960	200
434	20240223	114400	75287858702	1960	1960	1960	1960	54
435	20240223	114300	75287752862	1960	1960	1960	1960	1250
436	20240223	114200	75285302862	1960	1960	1960	1960	41
437	20240223	114100	75285222502	1960	1960	1960	1960	1454
438	20240223	114000	75282372662	1960	1960	1960	1960	312
439	20240223	113900	75281761142	1960	1960	1960	1960	13
440	20240223	113800	75281735662	1960	1960	1960	1960	0
441	20240223	113700	75281735662	1960	1960	1960	1960	629
442	20240223	113600	75280502822	1960	1960	1960	1960	20
443	20240223	113500	75280463622	1960	1960	1960	1960	3779
444	20240223	113400	75273056782	1960	1960	1960	1960	1000
445	20240223	113300	75271096782	1960	1960	1960	1960	521
446	20240223	113200	75270075622	1960	1960	1960	1960	210
447	20240223	113100	75269664022	1960	1960	1960	1960	792
448	20240223	113000	75268111702	1960	1960	1960	1960	53
449	20240223	112900	75268007822	1960	1960	1960	1960	2081
450	20240223	112800	75263929062	1960	1960	1960	1960	164
451	20240223	112700	75263607622	1960	1960	1960	1960	315
452	20240223	112600	75262990222	1960	1960	1960	1960	17
453	20240223	112500	75262956902	1960	1960	1960	1960	0
454	20240223	112400	75262956902	1960	1960	1960	1960	1
455	20240223	112300	75262954942	1960	1960	1960	1960	141
456	20240223	112200	75262678582	1960	1960	1960	1960	1074
457	20240223	112100	75260573542	1960	1960	1960	1960	5010
458	20240223	112000	75250753942	1960	1960	1960	1960	307
459	20240223	111900	75250152222	1960	1960	1960	1960	2803
460	20240223	111800	75244658342	1960	1960	1960	1960	4
461	20240223	111700	75244650502	1960	1960	1960	1960	1406
462	20240223	111600	75241894742	1960	1960	1960	1960	1237
463	20240223	111500	75239470222	1960	1960	1960	1960	1193
464	20240223	111400	75237131942	1960	1960	1960	1960	531
465	20240223	111300	75236091182	1960	1960	1960	1960	0
466	20240223	111200	75236091182	1960	1960	1960	1960	1015
467	20240223	111100	75234101782	1960	1960	1960	1960	1850
468	20240223	111000	75230475782	1960	1960	1960	1960	15
469	20240223	110900	75230446382	1960	1960	1960	1960	51
470	20240223	110800	75230346422	1960	1960	1960	1960	71588
471	20240223	110700	75090033942	1960	1960	1960	1960	599
472	20240223	110600	75088859902	1960	1960	1960	1960	525
473	20240223	110500	75087830902	1960	1960	1960	1960	15202
474	20240223	110400	75058034982	1960	1960	1960	1960	1
475	20240223	110300	75058033022	1960	1960	1960	1960	113
476	20240223	110200	75057811542	1960	1960	1960	1960	1882
477	20240223	110100	75054122822	1960	1960	1960	1960	4936
478	20240223	110000	75044448262	1960	1960	1960	1960	500
479	20240223	105900	75043468262	1960	1960	1960	1960	311
480	20240223	105800	75042858702	1960	1960	1960	1960	10
481	20240223	105700	75042839102	1960	1960	1960	1960	217
482	20240223	105600	75042413782	1960	1960	1960	1960	9598
483	20240223	105500	75023601702	1960	1960	1960	1960	453
484	20240223	105400	75022713822	1960	1960	1960	1960	1001
485	20240223	105300	75020751862	1960	1960	1960	1960	2012
486	20240223	105200	75016808342	1960	1960	1960	1960	1876
487	20240223	105100	75013131382	1960	1960	1960	1960	2066
488	20240223	105000	75009082022	1960	1960	1960	1960	124
489	20240223	104900	75008838982	1960	1960	1960	1960	4760
490	20240223	104800	74999509382	1960	1960	1960	1960	30
491	20240223	104700	74999450582	1960	1960	1960	1960	921
492	20240223	104600	74997645422	1960	1960	1960	1960	831
493	20240223	104500	74996016662	1960	1960	1960	1960	954
494	20240223	104400	74994146822	1960	1960	1960	1960	3329
495	20240223	104300	74987621982	1960	1960	1960	1960	20099
496	20240223	104200	74948227942	1960	1960	1960	1960	2091
497	20240223	104100	74944129582	1960	1960	1960	1960	551
498	20240223	104000	74943049622	1960	1960	1960	1960	5477
499	20240223	103900	74932314702	1960	1960	1960	1960	1030
500	20240223	103800	74930295902	1960	1960	1960	1960	1038
501	20240223	103700	74928261422	1960	1960	1960	1960	4563
502	20240223	103600	74919317942	1960	1960	1960	1960	656
503	20240223	103500	74918032182	1960	1960	1960	1960	4276
504	20240223	103400	74909651222	1960	1960	1960	1960	419
505	20240223	103300	74908829982	1960	1960	1960	1960	2387
506	20240223	103200	74904151462	1960	1960	1960	1960	62
507	20240223	103100	74904029942	1960	1960	1960	1960	5907
508	20240223	103000	74892452222	1960	1960	1960	1960	10025
509	20240223	102900	74872803222	1960	1960	1960	1960	6214
510	20240223	102800	74860623782	1960	1960	1960	1960	11263
511	20240223	102700	74838548302	1960	1960	1960	1960	116
512	20240223	102600	74838320942	1960	1960	1960	1960	7891
513	20240223	102500	74822854582	1960	1960	1960	1960	4081
514	20240223	102400	74814855822	1960	1960	1960	1960	1818
515	20240223	102300	74811292542	1960	1960	1960	1960	572
516	20240223	102200	74810171422	1960	1960	1960	1960	13582
517	20240223	102100	74783550702	1960	1960	1960	1960	10671
518	20240223	102000	74762635542	1960	1960	1960	1960	1167
519	20240223	101900	74760348222	1960	1960	1960	1960	180
520	20240223	101800	74759995422	1960	1960	1960	1960	588
521	20240223	101700	74758842942	1960	1960	1960	1960	36
522	20240223	101600	74758772382	1960	1960	1960	1960	1446
523	20240223	101500	74755938222	1960	1960	1960	1960	122
524	20240223	101400	74755699102	1960	1960	1960	1960	328
525	20240223	101300	74755056222	1960	1960	1960	1960	1287
526	20240223	101200	74752533702	1960	1960	1960	1960	913
527	20240223	101100	74750744222	1960	1960	1960	1960	1461
528	20240223	101000	74747880662	1960	1960	1960	1960	28269
529	20240223	100900	74692473422	1960	1960	1960	1960	18318
530	20240223	100800	74656570142	1960	1960	1960	1960	48355
531	20240223	100700	74561794342	1960	1960	1960	1960	33628
532	20240223	100600	74495883462	1960	1960	1960	1960	3449
533	20240223	100500	74489123422	1960	1960	1960	1959	70338
534	20240223	100400	74351293607	1960	1960	1960	1959	403997
535	20240223	100300	73559517071	1960	1960	1960	1960	9672
536	20240223	100200	73540559951	1960	1960	1960	1960	14025
537	20240223	100100	73513070951	1960	1960	1960	1960	17467
538	20240223	100000	73478835631	1960	1960	1960	1960	10587
539	20240223	095900	73458085111	1960	1960	1960	1960	1447
540	20240223	095800	73455248991	1960	1960	1960	1960	90166
541	20240223	095700	73278523631	1960	1960	1960	1960	6733
542	20240223	095600	73265326951	1960	1960	1960	1960	18975
543	20240223	095500	73228135951	1960	1960	1960	1960	3310
544	20240223	095400	73221648351	1960	1960	1960	1960	3555
545	20240223	095300	73214680551	1960	1960	1960	1960	21382
546	20240223	095200	73172771831	1960	1960	1960	1960	12159
547	20240223	095100	73148940191	1960	1960	1960	1960	55807
548	20240223	095000	73039558471	1960	1960	1960	1958	75738
549	20240223	094900	72891115391	1960	1960	1960	1960	266879
550	20240223	094800	72368032551	1960	1960	1960	1960	43006
551	20240223	094700	72283740791	1960	1960	1960	1951	754459
552	20240223	094600	70805393315	1960	1960	1960	1960	3476
553	20240223	094500	70798580355	1960	1960	1960	1960	34760
554	20240223	094400	70730450755	1960	1960	1960	1960	7859
555	20240223	094300	70715047115	1960	1960	1960	1960	50261
556	20240223	094200	70616535555	1960	1956	1960	1954	188935
557	20240223	094100	70246485765	1958	1959	1960	1955	485381
558	20240223	094000	69295299936	1959	1951	1960	1950	475498
559	20240223	093900	68364416351	1950	1960	1960	1950	784780
560	20240223	093800	66827601658	1960	1960	1960	1960	35476
561	20240223	093700	66758068698	1960	1959	1960	1957	90131
562	20240223	093600	66581440541	1958	1960	1960	1953	762571
563	20240223	093500	65087715706	1960	1955	1960	1954	524294
564	20240223	093400	64060299419	1955	1960	1960	1952	1333360
565	20240223	093300	61448710695	1960	1960	1960	1960	52406
566	20240223	093200	61345994935	1960	1960	1960	1960	17050
567	20240223	093100	61312576935	1960	1960	1960	1960	24205
568	20240223	093000	61265135135	1960	1960	1960	1960	6514
569	20240223	092900	61252367695	1960	1960	1960	1960	8360
570	20240223	092800	61235982095	1960	1960	1960	1960	56527
571	20240223	092700	61125189175	1960	1960	1960	1960	574474
572	20240223	092600	59999220135	1960	1959	1960	1957	494981
573	20240223	092500	59029258861	1959	1960	1960	1955	244523
574	20240223	092400	58550243885	1959	1959	1960	1946	677934
575	20240223	092300	57222848508	1960	1960	1960	1931	1711111
576	20240223	092200	53871576406	1960	1960	1960	1960	990062
577	20240223	092100	51931054886	1960	1960	1960	1960	22428
578	20240223	092000	51887096006	1960	1959	1960	1955	565456
579	20240223	091900	50778807751	1959	1915	1960	1911	833457
580	20240223	091800	49156080422	1914	1934	1936	1905	619905
581	20240223	091700	47966177444	1934	1951	1951	1910	478978
582	20240223	091600	47039544721	1950	1959	1960	1932	1181047
583	20240223	091500	44728440200	1959	1959	1960	1950	751751
584	20240223	091400	43256429563	1959	1957	1960	1949	1522294
585	20240223	091300	40274197957	1958	1955	1960	1949	1158984
586	20240223	091200	38005783185	1955	1950	1956	1891	890248
587	20240223	091100	36285734853	1950	1938	1960	1935	898651
588	20240223	091000	34532944161	1939	1885	1960	1839	1978197
589	20240223	090900	30724403931	1852	1950	1960	1807	2203819
590	20240223	090800	26495554094	1937	1960	1960	1886	3163876
591	20240223	090700	20303490952	1960	1922	1960	1889	2568159
592	20240223	090600	15282399144	1960	1960	1960	1885	5840869
593	20240223	090500	3862540268	1960	1960	1960	1960	47550
594	20240223	090400	3769342268	1960	1960	1960	1960	52975
595	20240223	090300	3665511268	1960	1960	1960	1960	116636
596	20240223	090200	3436904708	1960	1960	1960	1960	1748421
597	20240223	090100	0	1508	1508	1508	1508	0
598	20240223	090000	0	1508	1508	1508	1508	0