KissMeData/348350/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	211100	84541530	9760	9760	9760	9760	143
3	20240223	211000	84541530	9760	9760	9760	9760	0
4	20240223	210900	84541530	9760	9760	9760	9760	0
5	20240223	210800	84541530	9760	9760	9760	9760	0
6	20240223	210700	84541530	9760	9760	9760	9760	0
7	20240223	210600	84541530	9760	9760	9760	9760	0
8	20240223	210500	84541530	9760	9760	9760	9760	0
9	20240223	210400	84541530	9760	9760	9760	9760	0
10	20240223	210300	84541530	9760	9760	9760	9760	0
11	20240223	210200	84541530	9760	9760	9760	9760	0
12	20240223	210100	84541530	9760	9760	9760	9760	0
13	20240223	210000	84541530	9760	9760	9760	9760	0
14	20240223	205900	84541530	9760	9760	9760	9760	0
15	20240223	205800	84541530	9760	9760	9760	9760	0
16	20240223	205700	84541530	9760	9760	9760	9760	0
17	20240223	205600	84541530	9760	9760	9760	9760	0
18	20240223	205500	84541530	9760	9760	9760	9760	0
19	20240223	205400	84541530	9760	9760	9760	9760	0
20	20240223	205300	84541530	9760	9760	9760	9760	0
21	20240223	205200	84541530	9760	9760	9760	9760	0
22	20240223	205100	84541530	9760	9760	9760	9760	0
23	20240223	205000	84541530	9760	9760	9760	9760	0
24	20240223	204900	84541530	9760	9760	9760	9760	0
25	20240223	204800	84541530	9760	9760	9760	9760	0
26	20240223	204700	84541530	9760	9760	9760	9760	0
27	20240223	204600	84541530	9760	9760	9760	9760	0
28	20240223	204500	84541530	9760	9760	9760	9760	0
29	20240223	204400	84541530	9760	9760	9760	9760	0
30	20240223	204300	84541530	9760	9760	9760	9760	0
31	20240223	204200	84541530	9760	9760	9760	9760	0
32	20240223	204100	84541530	9760	9760	9760	9760	143
33	20240223	204000	84541530	9760	9760	9760	9760	0
34	20240223	203900	84541530	9760	9760	9760	9760	0
35	20240223	203800	84541530	9760	9760	9760	9760	0
36	20240223	203700	84541530	9760	9760	9760	9760	0
37	20240223	203600	84541530	9760	9760	9760	9760	0
38	20240223	203500	84541530	9760	9760	9760	9760	0
39	20240223	203400	84541530	9760	9760	9760	9760	0
40	20240223	203300	84541530	9760	9760	9760	9760	0
41	20240223	203200	84541530	9760	9760	9760	9760	0
42	20240223	203100	84541530	9760	9760	9760	9760	0
43	20240223	203000	84541530	9760	9760	9760	9760	0
44	20240223	202900	84541530	9760	9760	9760	9760	0
45	20240223	202800	84541530	9760	9760	9760	9760	0
46	20240223	202700	84541530	9760	9760	9760	9760	0
47	20240223	202600	84541530	9760	9760	9760	9760	0
48	20240223	202500	84541530	9760	9760	9760	9760	0
49	20240223	202400	84541530	9760	9760	9760	9760	0
50	20240223	202300	84541530	9760	9760	9760	9760	0
51	20240223	202200	84541530	9760	9760	9760	9760	0
52	20240223	202100	84541530	9760	9760	9760	9760	0
53	20240223	202000	84541530	9760	9760	9760	9760	0
54	20240223	201900	84541530	9760	9760	9760	9760	0
55	20240223	201800	84541530	9760	9760	9760	9760	0
56	20240223	201700	84541530	9760	9760	9760	9760	0
57	20240223	201600	84541530	9760	9760	9760	9760	0
58	20240223	201500	84541530	9760	9760	9760	9760	0
59	20240223	201400	84541530	9760	9760	9760	9760	0
60	20240223	201300	84541530	9760	9760	9760	9760	0
61	20240223	201200	84541530	9760	9760	9760	9760	0
62	20240223	201100	84541530	9760	9760	9760	9760	143
63	20240223	201000	84541530	9760	9760	9760	9760	0
64	20240223	200900	84541530	9760	9760	9760	9760	0
65	20240223	200800	84541530	9760	9760	9760	9760	0
66	20240223	200700	84541530	9760	9760	9760	9760	0
67	20240223	200600	84541530	9760	9760	9760	9760	0
68	20240223	200500	84541530	9760	9760	9760	9760	0
69	20240223	200400	84541530	9760	9760	9760	9760	0
70	20240223	200300	84541530	9760	9760	9760	9760	0
71	20240223	200200	84541530	9760	9760	9760	9760	0
72	20240223	200100	84541530	9760	9760	9760	9760	0
73	20240223	200000	84541530	9760	9760	9760	9760	0
74	20240223	195900	84541530	9760	9760	9760	9760	0
75	20240223	195800	84541530	9760	9760	9760	9760	0
76	20240223	195700	84541530	9760	9760	9760	9760	0
77	20240223	195600	84541530	9760	9760	9760	9760	0
78	20240223	195500	84541530	9760	9760	9760	9760	0
79	20240223	195400	84541530	9760	9760	9760	9760	0
80	20240223	195300	84541530	9760	9760	9760	9760	0
81	20240223	195200	84541530	9760	9760	9760	9760	0
82	20240223	195100	84541530	9760	9760	9760	9760	0
83	20240223	195000	84541530	9760	9760	9760	9760	0
84	20240223	194900	84541530	9760	9760	9760	9760	0
85	20240223	194800	84541530	9760	9760	9760	9760	0
86	20240223	194700	84541530	9760	9760	9760	9760	0
87	20240223	194600	84541530	9760	9760	9760	9760	0
88	20240223	194500	84541530	9760	9760	9760	9760	0
89	20240223	194400	84541530	9760	9760	9760	9760	0
90	20240223	194300	84541530	9760	9760	9760	9760	0
91	20240223	194200	84541530	9760	9760	9760	9760	0
92	20240223	194100	84541530	9760	9760	9760	9760	143
93	20240223	194000	84541530	9760	9760	9760	9760	0
94	20240223	193900	84541530	9760	9760	9760	9760	0
95	20240223	193800	84541530	9760	9760	9760	9760	0
96	20240223	193700	84541530	9760	9760	9760	9760	0
97	20240223	193600	84541530	9760	9760	9760	9760	0
98	20240223	193500	84541530	9760	9760	9760	9760	0
99	20240223	193400	84541530	9760	9760	9760	9760	0
100	20240223	193300	84541530	9760	9760	9760	9760	0
101	20240223	193200	84541530	9760	9760	9760	9760	0
102	20240223	193100	84541530	9760	9760	9760	9760	0
103	20240223	193000	84541530	9760	9760	9760	9760	0
104	20240223	192900	84541530	9760	9760	9760	9760	0
105	20240223	192800	84541530	9760	9760	9760	9760	0
106	20240223	192700	84541530	9760	9760	9760	9760	0
107	20240223	192600	84541530	9760	9760	9760	9760	0
108	20240223	192500	84541530	9760	9760	9760	9760	0
109	20240223	192400	84541530	9760	9760	9760	9760	0
110	20240223	192300	84541530	9760	9760	9760	9760	0
111	20240223	192200	84541530	9760	9760	9760	9760	0
112	20240223	192100	84541530	9760	9760	9760	9760	0
113	20240223	192000	84541530	9760	9760	9760	9760	0
114	20240223	191900	84541530	9760	9760	9760	9760	0
115	20240223	191800	84541530	9760	9760	9760	9760	0
116	20240223	191700	84541530	9760	9760	9760	9760	0
117	20240223	191600	84541530	9760	9760	9760	9760	0
118	20240223	191500	84541530	9760	9760	9760	9760	0
119	20240223	191400	84541530	9760	9760	9760	9760	0
120	20240223	191300	84541530	9760	9760	9760	9760	0
121	20240223	191200	84541530	9760	9760	9760	9760	0
122	20240223	191100	84541530	9760	9760	9760	9760	143
123	20240223	191000	84541530	9760	9760	9760	9760	0
124	20240223	190900	84541530	9760	9760	9760	9760	0
125	20240223	190800	84541530	9760	9760	9760	9760	0
126	20240223	190700	84541530	9760	9760	9760	9760	0
127	20240223	190600	84541530	9760	9760	9760	9760	0
128	20240223	190500	84541530	9760	9760	9760	9760	0
129	20240223	190400	84541530	9760	9760	9760	9760	0
130	20240223	190300	84541530	9760	9760	9760	9760	0
131	20240223	190200	84541530	9760	9760	9760	9760	0
132	20240223	190100	84541530	9760	9760	9760	9760	0
133	20240223	190000	84541530	9760	9760	9760	9760	0
134	20240223	185900	84541530	9760	9760	9760	9760	0
135	20240223	185800	84541530	9760	9760	9760	9760	0
136	20240223	185700	84541530	9760	9760	9760	9760	0
137	20240223	185600	84541530	9760	9760	9760	9760	0
138	20240223	185500	84541530	9760	9760	9760	9760	0
139	20240223	185400	84541530	9760	9760	9760	9760	0
140	20240223	185300	84541530	9760	9760	9760	9760	0
141	20240223	185200	84541530	9760	9760	9760	9760	0
142	20240223	185100	84541530	9760	9760	9760	9760	0
143	20240223	185000	84541530	9760	9760	9760	9760	0
144	20240223	184900	84541530	9760	9760	9760	9760	0
145	20240223	184800	84541530	9760	9760	9760	9760	0
146	20240223	184700	84541530	9760	9760	9760	9760	0
147	20240223	184600	84541530	9760	9760	9760	9760	0
148	20240223	184500	84541530	9760	9760	9760	9760	0
149	20240223	184400	84541530	9760	9760	9760	9760	0
150	20240223	184300	84541530	9760	9760	9760	9760	0
151	20240223	184200	84541530	9760	9760	9760	9760	0
152	20240223	184100	84541530	9760	9760	9760	9760	143
153	20240223	184000	84541530	9760	9760	9760	9760	0
154	20240223	183900	84541530	9760	9760	9760	9760	0
155	20240223	183800	84541530	9760	9760	9760	9760	0
156	20240223	183700	84541530	9760	9760	9760	9760	0
157	20240223	183600	84541530	9760	9760	9760	9760	0
158	20240223	183500	84541530	9760	9760	9760	9760	0
159	20240223	183400	84541530	9760	9760	9760	9760	0
160	20240223	183300	84541530	9760	9760	9760	9760	0
161	20240223	183200	84541530	9760	9760	9760	9760	0
162	20240223	183100	84541530	9760	9760	9760	9760	0
163	20240223	183000	84541530	9760	9760	9760	9760	0
164	20240223	182900	84541530	9760	9760	9760	9760	0
165	20240223	182800	84541530	9760	9760	9760	9760	0
166	20240223	182700	84541530	9760	9760	9760	9760	0
167	20240223	182600	84541530	9760	9760	9760	9760	0
168	20240223	182500	84541530	9760	9760	9760	9760	0
169	20240223	182400	84541530	9760	9760	9760	9760	0
170	20240223	182300	84541530	9760	9760	9760	9760	0
171	20240223	182200	84541530	9760	9760	9760	9760	0
172	20240223	182100	84541530	9760	9760	9760	9760	0
173	20240223	182000	84541530	9760	9760	9760	9760	0
174	20240223	181900	84541530	9760	9760	9760	9760	0
175	20240223	181800	84541530	9760	9760	9760	9760	0
176	20240223	181700	84541530	9760	9760	9760	9760	0
177	20240223	181600	84541530	9760	9760	9760	9760	0
178	20240223	181500	84541530	9760	9760	9760	9760	0
179	20240223	181400	84541530	9760	9760	9760	9760	0
180	20240223	181300	84541530	9760	9760	9760	9760	0
181	20240223	181200	84541530	9760	9760	9760	9760	0
182	20240223	181100	84541530	9760	9760	9760	9760	143
183	20240223	181000	84541530	9760	9760	9760	9760	0
184	20240223	180900	84541530	9760	9760	9760	9760	0
185	20240223	180800	84541530	9760	9760	9760	9760	0
186	20240223	180700	84541530	9760	9760	9760	9760	0
187	20240223	180600	84541530	9760	9760	9760	9760	0
188	20240223	180500	84541530	9760	9760	9760	9760	0
189	20240223	180400	84541530	9760	9760	9760	9760	0
190	20240223	180300	84541530	9760	9760	9760	9760	0
191	20240223	180200	84541530	9760	9760	9760	9760	0
192	20240223	180100	84541530	9760	9760	9760	9760	0
193	20240223	180000	84541530	9760	9760	9760	9760	0
194	20240223	175900	84541530	9760	9760	9760	9760	0
195	20240223	175800	84541530	9760	9760	9760	9760	0
196	20240223	175700	84541530	9760	9760	9760	9760	0
197	20240223	175600	84541530	9760	9760	9760	9760	0
198	20240223	175500	84541530	9760	9760	9760	9760	0
199	20240223	175400	84541530	9760	9760	9760	9760	0
200	20240223	175300	84541530	9760	9760	9760	9760	0
201	20240223	175200	84541530	9760	9760	9760	9760	0
202	20240223	175100	84541530	9760	9760	9760	9760	0
203	20240223	175000	84541530	9760	9760	9760	9760	0
204	20240223	174900	84541530	9760	9760	9760	9760	0
205	20240223	174800	84541530	9760	9760	9760	9760	0
206	20240223	174700	84541530	9760	9760	9760	9760	0
207	20240223	174600	84541530	9760	9760	9760	9760	0
208	20240223	174500	84541530	9760	9760	9760	9760	0
209	20240223	174400	84541530	9760	9760	9760	9760	0
210	20240223	174300	84541530	9760	9760	9760	9760	0
211	20240223	174200	84541530	9760	9760	9760	9760	0
212	20240223	174100	84541530	9760	9760	9760	9760	143
213	20240223	174000	84541530	9760	9760	9760	9760	0
214	20240223	173900	84541530	9760	9760	9760	9760	0
215	20240223	173800	84541530	9760	9760	9760	9760	0
216	20240223	173700	84541530	9760	9760	9760	9760	0
217	20240223	173600	84541530	9760	9760	9760	9760	0
218	20240223	173500	84541530	9760	9760	9760	9760	0
219	20240223	173400	84541530	9760	9760	9760	9760	0
220	20240223	173300	84541530	9760	9760	9760	9760	0
221	20240223	173200	84541530	9760	9760	9760	9760	0
222	20240223	173100	84541530	9760	9760	9760	9760	0
223	20240223	173000	84541530	9760	9760	9760	9760	0
224	20240223	172900	84541530	9760	9760	9760	9760	0
225	20240223	172800	84541530	9760	9760	9760	9760	0
226	20240223	172700	84541530	9760	9760	9760	9760	0
227	20240223	172600	84541530	9760	9760	9760	9760	0
228	20240223	172500	84541530	9760	9760	9760	9760	0
229	20240223	172400	84541530	9760	9760	9760	9760	0
230	20240223	172300	84541530	9760	9760	9760	9760	0
231	20240223	172200	84541530	9760	9760	9760	9760	0
232	20240223	172100	84541530	9760	9760	9760	9760	0
233	20240223	172000	84541530	9760	9760	9760	9760	0
234	20240223	171900	84541530	9760	9760	9760	9760	0
235	20240223	171800	84541530	9760	9760	9760	9760	0
236	20240223	171700	84541530	9760	9760	9760	9760	0
237	20240223	171600	84541530	9760	9760	9760	9760	0
238	20240223	171500	84541530	9760	9760	9760	9760	0
239	20240223	171400	84541530	9760	9760	9760	9760	0
240	20240223	171300	84541530	9760	9760	9760	9760	0
241	20240223	171200	84541530	9760	9760	9760	9760	0
242	20240223	171100	84541530	9760	9760	9760	9760	143
243	20240223	171000	84541530	9760	9760	9760	9760	0
244	20240223	170900	84541530	9760	9760	9760	9760	0
245	20240223	170800	84541530	9760	9760	9760	9760	0
246	20240223	170700	84541530	9760	9760	9760	9760	0
247	20240223	170600	84541530	9760	9760	9760	9760	0
248	20240223	170500	84541530	9760	9760	9760	9760	0
249	20240223	170400	84541530	9760	9760	9760	9760	0
250	20240223	170300	84541530	9760	9760	9760	9760	0
251	20240223	170200	84541530	9760	9760	9760	9760	0
252	20240223	170100	84541530	9760	9760	9760	9760	0
253	20240223	170000	84541530	9760	9760	9760	9760	0
254	20240223	165900	84541530	9760	9760	9760	9760	0
255	20240223	165800	84541530	9760	9760	9760	9760	0
256	20240223	165700	84541530	9760	9760	9760	9760	0
257	20240223	165600	84541530	9760	9760	9760	9760	0
258	20240223	165500	84541530	9760	9760	9760	9760	0
259	20240223	165400	84541530	9760	9760	9760	9760	0
260	20240223	165300	84541530	9760	9760	9760	9760	0
261	20240223	165200	84541530	9760	9760	9760	9760	0
262	20240223	165100	84541530	9760	9760	9760	9760	0
263	20240223	165000	84541530	9760	9760	9760	9760	0
264	20240223	164900	84541530	9760	9760	9760	9760	0
265	20240223	164800	84541530	9760	9760	9760	9760	0
266	20240223	164700	84541530	9760	9760	9760	9760	0
267	20240223	164600	84541530	9760	9760	9760	9760	0
268	20240223	164500	84541530	9760	9760	9760	9760	0
269	20240223	164400	84541530	9760	9760	9760	9760	0
270	20240223	164300	84541530	9760	9760	9760	9760	0
271	20240223	164200	84541530	9760	9760	9760	9760	0
272	20240223	164100	84541530	9760	9760	9760	9760	143
273	20240223	164000	84541530	9760	9760	9760	9760	0
274	20240223	163900	84541530	9760	9760	9760	9760	0
275	20240223	163800	84541530	9760	9760	9760	9760	0
276	20240223	163700	84541530	9760	9760	9760	9760	0
277	20240223	163600	84541530	9760	9760	9760	9760	0
278	20240223	163500	84541530	9760	9760	9760	9760	0
279	20240223	163400	84541530	9760	9760	9760	9760	0
280	20240223	163300	84541530	9760	9760	9760	9760	0
281	20240223	163200	84541530	9760	9760	9760	9760	0
282	20240223	163100	84541530	9760	9760	9760	9760	0
283	20240223	163000	84541530	9760	9760	9760	9760	0
284	20240223	162900	84541530	9760	9760	9760	9760	0
285	20240223	162800	84541530	9760	9760	9760	9760	0
286	20240223	162700	84541530	9760	9760	9760	9760	0
287	20240223	162600	84541530	9760	9760	9760	9760	0
288	20240223	162500	84541530	9760	9760	9760	9760	0
289	20240223	162400	84541530	9760	9760	9760	9760	0
290	20240223	162300	84541530	9760	9760	9760	9760	0
291	20240223	162200	84541530	9760	9760	9760	9760	0
292	20240223	162100	84541530	9760	9760	9760	9760	0
293	20240223	162000	84541530	9760	9760	9760	9760	0
294	20240223	161900	84541530	9760	9760	9760	9760	0
295	20240223	161800	84541530	9760	9760	9760	9760	0
296	20240223	161700	84541530	9760	9760	9760	9760	0
297	20240223	161600	84541530	9760	9760	9760	9760	0
298	20240223	161500	84541530	9760	9760	9760	9760	0
299	20240223	161400	84541530	9760	9760	9760	9760	0
300	20240223	161300	84541530	9760	9760	9760	9760	0
301	20240223	161200	84541530	9760	9760	9760	9760	0
302	20240223	161100	84541530	9760	9760	9760	9760	143
303	20240223	161000	84541530	9760	9760	9760	9760	0
304	20240223	160900	84541530	9760	9760	9760	9760	0
305	20240223	160800	84541530	9760	9760	9760	9760	0
306	20240223	160700	84541530	9760	9760	9760	9760	0
307	20240223	160600	84541530	9760	9760	9760	9760	0
308	20240223	160500	84541530	9760	9760	9760	9760	0
309	20240223	160400	84541530	9760	9760	9760	9760	0
310	20240223	160300	84541530	9760	9760	9760	9760	0
311	20240223	160200	84541530	9760	9760	9760	9760	0
312	20240223	160100	84541530	9760	9760	9760	9760	0
313	20240223	160000	84541530	9760	9760	9760	9760	0
314	20240223	155900	84541530	9760	9760	9760	9760	0
315	20240223	155800	84541530	9760	9760	9760	9760	0
316	20240223	155700	84541530	9760	9760	9760	9760	0
317	20240223	155600	84541530	9760	9760	9760	9760	0
318	20240223	155500	84541530	9760	9760	9760	9760	0
319	20240223	155400	84541530	9760	9760	9760	9760	0
320	20240223	155300	84541530	9760	9760	9760	9760	0
321	20240223	155200	84541530	9760	9760	9760	9760	0
322	20240223	155100	84541530	9760	9760	9760	9760	0
323	20240223	155000	84541530	9760	9760	9760	9760	0
324	20240223	154900	84541530	9760	9760	9760	9760	0
325	20240223	154800	84541530	9760	9760	9760	9760	0
326	20240223	154700	84541530	9760	9760	9760	9760	0
327	20240223	154600	84541530	9760	9760	9760	9760	0
328	20240223	154500	84541530	9760	9760	9760	9760	0
329	20240223	154400	84541530	9760	9760	9760	9760	0
330	20240223	154300	84541530	9760	9760	9760	9760	0
331	20240223	154200	84541530	9760	9760	9760	9760	0
332	20240223	154100	84541530	9760	9760	9760	9760	143
333	20240223	154000	84541530	9760	9760	9760	9760	0
334	20240223	153900	84541530	9760	9760	9760	9760	0
335	20240223	153800	84541530	9760	9760	9760	9760	0
336	20240223	153700	84541530	9760	9760	9760	9760	0
337	20240223	153600	84541530	9760	9760	9760	9760	0
338	20240223	153500	84541530	9760	9760	9760	9760	0
339	20240223	153400	84541530	9760	9760	9760	9760	0
340	20240223	153300	84541530	9760	9760	9760	9760	0
341	20240223	153200	84541530	9760	9760	9760	9760	0
342	20240223	153100	84541530	9760	9760	9760	9760	0
343	20240223	153000	84541530	9760	9760	9760	9760	143
344	20240223	152900	83145850	9760	9760	9760	9760	0
345	20240223	152800	83145850	9760	9760	9760	9760	0
346	20240223	152700	83145850	9760	9760	9760	9760	0
347	20240223	152600	83145850	9760	9760	9760	9760	0
348	20240223	152500	83145850	9760	9760	9760	9760	0
349	20240223	152400	83145850	9760	9760	9760	9760	0
350	20240223	152300	83145850	9760	9760	9760	9760	0
351	20240223	152200	83145850	9760	9760	9760	9760	0
352	20240223	152100	83145850	9760	9760	9760	9760	0
353	20240223	152000	83145850	9760	9760	9760	9760	0
354	20240223	151900	83145850	9760	9760	9760	9760	0
355	20240223	151800	83145850	9760	9760	9760	9760	0
356	20240223	151700	83145850	9760	9760	9760	9760	0
357	20240223	151600	83145850	9760	9740	9760	9740	7
358	20240223	151500	83077650	9760	9760	9760	9760	0
359	20240223	151400	83077650	9760	9760	9760	9760	0
360	20240223	151300	83077650	9760	9760	9760	9760	0
361	20240223	151200	83077650	9760	9760	9760	9760	0
362	20240223	151100	83077650	9760	9760	9760	9760	0
363	20240223	151000	83077650	9760	9760	9760	9760	0
364	20240223	150900	83077650	9760	9760	9760	9760	0
365	20240223	150800	83077650	9760	9750	9760	9750	100
366	20240223	150700	82101670	9750	9750	9750	9750	100
367	20240223	150600	81126670	9750	9750	9750	9750	0
368	20240223	150500	81126670	9750	9750	9750	9750	0
369	20240223	150400	81126670	9750	9750	9750	9750	0
370	20240223	150300	81126670	9750	9750	9750	9750	30
371	20240223	150200	80834170	9750	9750	9750	9750	0
372	20240223	150100	80834170	9750	9750	9750	9750	0
373	20240223	150000	80834170	9750	9750	9750	9750	0
374	20240223	145900	80834170	9750	9750	9750	9750	0
375	20240223	145800	80834170	9750	9750	9750	9750	0
376	20240223	145700	80834170	9750	9750	9750	9750	0
377	20240223	145600	80834170	9750	9750	9750	9750	0
378	20240223	145500	80834170	9750	9750	9750	9750	1
379	20240223	145400	80824420	9730	9730	9730	9730	2
380	20240223	145300	80804960	9750	9750	9750	9750	1
381	20240223	145200	80795210	9730	9730	9730	9730	0
382	20240223	145100	80795210	9730	9730	9730	9730	8
383	20240223	145000	80717370	9730	9730	9730	9720	113
384	20240223	144900	79618010	9750	9750	9750	9750	1
385	20240223	144800	79608260	9730	9750	9750	9730	5
386	20240223	144700	79559570	9750	9750	9750	9750	0
387	20240223	144600	79559570	9750	9750	9750	9750	0
388	20240223	144500	79559570	9750	9750	9750	9750	0
389	20240223	144400	79559570	9750	9750	9750	9750	0
390	20240223	144300	79559570	9750	9750	9750	9750	0
391	20240223	144200	79559570	9750	9750	9750	9750	1
392	20240223	144100	79549820	9730	9750	9750	9730	37
393	20240223	144000	79189090	9760	9760	9760	9760	0
394	20240223	143900	79189090	9760	9760	9760	9760	0
395	20240223	143800	79189090	9760	9760	9760	9760	0
396	20240223	143700	79189090	9760	9760	9760	9760	0
397	20240223	143600	79189090	9760	9760	9760	9760	0
398	20240223	143500	79189090	9760	9760	9760	9760	1
399	20240223	143400	79179330	9740	9740	9740	9740	6
400	20240223	143300	79120890	9760	9760	9760	9760	0
401	20240223	143200	79120890	9760	9760	9760	9760	0
402	20240223	143100	79120890	9760	9760	9760	9760	1
403	20240223	143000	79111130	9740	9740	9740	9740	37
404	20240223	142900	78750750	9740	9740	9740	9740	0
405	20240223	142800	78750750	9740	9740	9740	9740	9
406	20240223	142700	78663090	9750	9750	9750	9750	0
407	20240223	142600	78663090	9750	9750	9750	9750	0
408	20240223	142500	78663090	9750	9750	9750	9750	0
409	20240223	142400	78663090	9750	9750	9750	9750	0
410	20240223	142300	78663090	9750	9750	9750	9750	0
411	20240223	142200	78663090	9750	9750	9750	9750	0
412	20240223	142100	78663090	9750	9750	9750	9750	0
413	20240223	142000	78663090	9750	9740	9750	9740	4
414	20240223	141900	78624120	9750	9750	9750	9750	0
415	20240223	141800	78624120	9750	9750	9750	9750	0
416	20240223	141700	78624120	9750	9750	9750	9750	0
417	20240223	141600	78624120	9750	9750	9750	9750	0
418	20240223	141500	78624120	9750	9750	9750	9750	0
419	20240223	141400	78624120	9750	9750	9750	9750	0
420	20240223	141300	78624120	9750	9750	9750	9750	0
421	20240223	141200	78624120	9750	9750	9750	9750	0
422	20240223	141100	78624120	9750	9750	9750	9750	1
423	20240223	141000	78614370	9750	9750	9750	9750	1
424	20240223	140900	78604620	9750	9750	9750	9750	2
425	20240223	140800	78585120	9750	9750	9750	9750	1
426	20240223	140700	78575370	9750	9750	9750	9750	0
427	20240223	140600	78575370	9750	9750	9750	9750	0
428	20240223	140500	78575370	9750	9750	9750	9750	0
429	20240223	140400	78575370	9750	9750	9750	9750	0
430	20240223	140300	78575370	9750	9750	9750	9750	0
431	20240223	140200	78575370	9750	9750	9750	9750	0
432	20240223	140100	78575370	9750	9750	9750	9750	0
433	20240223	140000	78575370	9750	9750	9750	9750	0
434	20240223	135900	78575370	9750	9750	9750	9750	0
435	20240223	135800	78575370	9750	9750	9750	9750	0
436	20240223	135700	78575370	9750	9750	9750	9750	0
437	20240223	135600	78575370	9750	9750	9750	9750	0
438	20240223	135500	78575370	9750	9750	9750	9750	0
439	20240223	135400	78575370	9750	9750	9750	9750	0
440	20240223	135300	78575370	9750	9750	9750	9750	0
441	20240223	135200	78575370	9750	9750	9750	9750	0
442	20240223	135100	78575370	9750	9750	9750	9750	0
443	20240223	135000	78575370	9750	9750	9750	9750	0
444	20240223	134900	78575370	9750	9750	9750	9750	0
445	20240223	134800	78575370	9750	9720	9750	9720	48
446	20240223	134700	78108780	9730	9730	9730	9730	3
447	20240223	134600	78079590	9750	9750	9750	9750	0
448	20240223	134500	78079590	9750	9750	9750	9750	0
449	20240223	134400	78079590	9750	9750	9750	9750	0
450	20240223	134300	78079590	9750	9750	9750	9750	0
451	20240223	134200	78079590	9750	9750	9750	9750	0
452	20240223	134100	78079590	9750	9750	9750	9750	0
453	20240223	134000	78079590	9750	9750	9750	9750	0
454	20240223	133900	78079590	9750	9750	9750	9750	0
455	20240223	133800	78079590	9750	9750	9750	9750	0
456	20240223	133700	78079590	9750	9750	9750	9750	0
457	20240223	133600	78079590	9750	9750	9750	9750	0
458	20240223	133500	78079590	9750	9750	9750	9750	0
459	20240223	133400	78079590	9750	9750	9750	9750	0
460	20240223	133300	78079590	9750	9750	9750	9750	50
461	20240223	133200	77592090	9750	9750	9750	9750	0
462	20240223	133100	77592090	9750	9750	9750	9750	1
463	20240223	133000	77582340	9720	9720	9720	9720	0
464	20240223	132900	77582340	9720	9720	9720	9720	0
465	20240223	132800	77582340	9720	9720	9720	9720	0
466	20240223	132700	77582340	9720	9720	9720	9720	0
467	20240223	132600	77582340	9720	9730	9730	9720	2000
468	20240223	132500	58142000	9730	9740	9740	9730	5
469	20240223	132400	58093340	9750	9750	9750	9750	0
470	20240223	132300	58093340	9750	9750	9750	9750	0
471	20240223	132200	58093340	9750	9750	9750	9750	79
472	20240223	132100	57323090	9750	9750	9750	9750	0
473	20240223	132000	57323090	9750	9750	9750	9750	0
474	20240223	131900	57323090	9750	9750	9750	9750	0
475	20240223	131800	57323090	9750	9750	9750	9750	0
476	20240223	131700	57323090	9750	9750	9750	9750	0
477	20240223	131600	57323090	9750	9750	9750	9750	0
478	20240223	131500	57323090	9750	9750	9750	9750	0
479	20240223	131400	57323090	9750	9750	9750	9750	0
480	20240223	131300	57323090	9750	9750	9750	9750	0
481	20240223	131200	57323090	9750	9750	9750	9750	0
482	20240223	131100	57323090	9750	9750	9750	9750	0
483	20240223	131000	57323090	9750	9750	9750	9750	0
484	20240223	130900	57323090	9750	9750	9750	9750	0
485	20240223	130800	57323090	9750	9750	9750	9750	1
486	20240223	130700	57313340	9740	9740	9740	9740	0
487	20240223	130600	57313340	9740	9740	9740	9740	0
488	20240223	130500	57313340	9740	9740	9740	9740	2
489	20240223	130400	57293860	9730	9740	9740	9730	102
490	20240223	130300	56301340	9760	9760	9760	9760	0
491	20240223	130200	56301340	9760	9760	9760	9760	0
492	20240223	130100	56301340	9760	9760	9760	9760	0
493	20240223	130000	56301340	9760	9760	9760	9760	0
494	20240223	125900	56301340	9760	9760	9760	9760	0
495	20240223	125800	56301340	9760	9760	9760	9760	0
496	20240223	125700	56301340	9760	9760	9760	9760	0
497	20240223	125600	56301340	9760	9760	9760	9760	1
498	20240223	125500	56291580	9740	9740	9740	9740	0
499	20240223	125400	56291580	9740	9740	9740	9740	0
500	20240223	125300	56291580	9740	9740	9740	9740	0
501	20240223	125200	56291580	9740	9740	9740	9740	11
502	20240223	125100	56184440	9760	9760	9760	9760	1
503	20240223	125000	56174680	9750	9750	9750	9750	1
504	20240223	124900	56164930	9750	9750	9750	9750	0
505	20240223	124800	56164930	9750	9750	9750	9750	0
506	20240223	124700	56164930	9750	9750	9750	9750	1
507	20240223	124600	56155180	9750	9750	9750	9750	0
508	20240223	124500	56155180	9750	9750	9750	9750	0
509	20240223	124400	56155180	9750	9750	9750	9750	0
510	20240223	124300	56155180	9750	9750	9750	9750	0
511	20240223	124200	56155180	9750	9750	9750	9750	0
512	20240223	124100	56155180	9750	9750	9750	9750	1
513	20240223	124000	56145430	9740	9740	9740	9740	1
514	20240223	123900	56135690	9750	9750	9750	9750	12
515	20240223	123800	56018690	9760	9760	9760	9760	0
516	20240223	123700	56018690	9760	9760	9760	9760	0
517	20240223	123600	56018690	9760	9760	9760	9760	0
518	20240223	123500	56018690	9760	9760	9760	9760	0
519	20240223	123400	56018690	9760	9760	9760	9760	0
520	20240223	123300	56018690	9760	9760	9760	9760	0
521	20240223	123200	56018690	9760	9760	9760	9760	0
522	20240223	123100	56018690	9760	9760	9760	9760	0
523	20240223	123000	56018690	9760	9760	9760	9760	0
524	20240223	122900	56018690	9760	9760	9760	9760	0
525	20240223	122800	56018690	9760	9760	9760	9760	0
526	20240223	122700	56018690	9760	9760	9760	9760	0
527	20240223	122600	56018690	9760	9760	9760	9760	0
528	20240223	122500	56018690	9760	9760	9760	9760	11
529	20240223	122400	55911330	9760	9760	9760	9760	0
530	20240223	122300	55911330	9760	9760	9760	9760	0
531	20240223	122200	55911330	9760	9760	9760	9760	0
532	20240223	122100	55911330	9760	9760	9760	9760	0
533	20240223	122000	55911330	9760	9760	9760	9760	0
534	20240223	121900	55911330	9760	9760	9760	9760	0
535	20240223	121800	55911330	9760	9760	9760	9760	0
536	20240223	121700	55911330	9760	9760	9760	9760	0
537	20240223	121600	55911330	9760	9760	9760	9760	0
538	20240223	121500	55911330	9760	9760	9760	9760	0
539	20240223	121400	55911330	9760	9760	9760	9760	0
540	20240223	121300	55911330	9760	9760	9760	9760	0
541	20240223	121200	55911330	9760	9760	9760	9760	0
542	20240223	121100	55911330	9760	9760	9760	9760	0
543	20240223	121000	55911330	9760	9760	9760	9760	0
544	20240223	120900	55911330	9760	9760	9760	9760	34
545	20240223	120800	55579490	9760	9760	9760	9760	0
546	20240223	120700	55579490	9760	9760	9760	9760	0
547	20240223	120600	55579490	9760	9760	9760	9760	0
548	20240223	120500	55579490	9760	9760	9760	9760	0
549	20240223	120400	55579490	9760	9760	9760	9760	80
550	20240223	120300	54798690	9790	9790	9790	9790	0
551	20240223	120200	54798690	9790	9790	9790	9790	0
552	20240223	120100	54798690	9790	9790	9790	9790	0
553	20240223	120000	54798690	9790	9790	9790	9790	0
554	20240223	115900	54798690	9790	9790	9790	9790	0
555	20240223	115800	54798690	9790	9790	9790	9790	0
556	20240223	115700	54798690	9790	9790	9790	9790	0
557	20240223	115600	54798690	9790	9790	9790	9790	0
558	20240223	115500	54798690	9790	9790	9790	9790	0
559	20240223	115400	54798690	9790	9790	9790	9790	1
560	20240223	115300	54788900	9760	9760	9760	9760	80
561	20240223	115200	54008100	9770	9770	9770	9770	0
562	20240223	115100	54008100	9770	9770	9770	9770	0
563	20240223	115000	54008100	9770	9770	9770	9770	0
564	20240223	114900	54008100	9770	9770	9770	9770	0
565	20240223	114800	54008100	9770	9770	9770	9770	0
566	20240223	114700	54008100	9770	9770	9770	9770	1
567	20240223	114600	53998330	9790	9790	9790	9790	0
568	20240223	114500	53998330	9790	9790	9790	9790	0
569	20240223	114400	53998330	9790	9790	9790	9790	0
570	20240223	114300	53998330	9790	9790	9790	9790	0
571	20240223	114200	53998330	9790	9790	9790	9790	0
572	20240223	114100	53998330	9790	9790	9790	9790	0
573	20240223	114000	53998330	9790	9790	9790	9790	33
574	20240223	113900	53675260	9790	9790	9790	9790	0
575	20240223	113800	53675260	9790	9790	9790	9790	0
576	20240223	113700	53675260	9790	9790	9790	9790	0
577	20240223	113600	53675260	9790	9790	9790	9790	5
578	20240223	113500	53626310	9790	9790	9790	9790	0
579	20240223	113400	53626310	9790	9790	9790	9790	0
580	20240223	113300	53626310	9790	9790	9790	9790	0
581	20240223	113200	53626310	9790	9790	9790	9790	0
582	20240223	113100	53626310	9790	9790	9790	9790	0
583	20240223	113000	53626310	9790	9790	9790	9790	0
584	20240223	112900	53626310	9790	9790	9790	9790	0
585	20240223	112800	53626310	9790	9790	9790	9790	2
586	20240223	112700	53606730	9760	9760	9760	9760	0
587	20240223	112600	53606730	9760	9760	9760	9760	0
588	20240223	112500	53606730	9760	9760	9760	9760	0
589	20240223	112400	53606730	9760	9760	9760	9760	0
590	20240223	112300	53606730	9760	9760	9760	9760	213
591	20240223	112200	51527850	9760	9760	9760	9760	0
592	20240223	112100	51527850	9760	9760	9760	9760	0
593	20240223	112000	51527850	9760	9770	9770	9760	26
594	20240223	111900	51273880	9770	9770	9770	9770	1
595	20240223	111800	51264110	9780	9780	9780	9780	0
596	20240223	111700	51264110	9780	9780	9780	9780	0
597	20240223	111600	51264110	9780	9780	9780	9780	0
598	20240223	111500	51264110	9780	9780	9780	9780	0
599	20240223	111400	51264110	9780	9780	9780	9780	0
600	20240223	111300	51264110	9780	9780	9780	9780	0
601	20240223	111200	51264110	9780	9780	9780	9780	0
602	20240223	111100	51264110	9780	9780	9780	9780	2
603	20240223	111000	51244550	9790	9790	9790	9790	0
604	20240223	110900	51244550	9790	9790	9790	9790	0
605	20240223	110800	51244550	9790	9790	9790	9790	0
606	20240223	110700	51244550	9790	9790	9790	9790	0
607	20240223	110600	51244550	9790	9790	9790	9790	0
608	20240223	110500	51244550	9790	9790	9790	9790	1
609	20240223	110400	51234760	9770	9770	9770	9770	0
610	20240223	110300	51234760	9770	9770	9770	9770	0
611	20240223	110200	51234760	9770	9770	9770	9770	36
612	20240223	110100	50883040	9770	9770	9770	9770	0
613	20240223	110000	50883040	9770	9770	9770	9770	0
614	20240223	105900	50883040	9770	9770	9770	9770	0
615	20240223	105800	50883040	9770	9770	9770	9770	0
616	20240223	105700	50883040	9770	9770	9770	9770	0
617	20240223	105600	50883040	9770	9770	9770	9770	0
618	20240223	105500	50883040	9770	9770	9770	9770	0
619	20240223	105400	50883040	9770	9770	9770	9770	30
620	20240223	105300	50589940	9770	9770	9770	9770	0
621	20240223	105200	50589940	9770	9770	9770	9770	32
622	20240223	105100	50277300	9800	9800	9800	9800	0
623	20240223	105000	50277300	9800	9800	9800	9800	0
624	20240223	104900	50277300	9800	9800	9800	9800	0
625	20240223	104800	50277300	9800	9800	9800	9800	0
626	20240223	104700	50277300	9800	9800	9800	9800	3
627	20240223	104600	50247900	9800	9800	9800	9800	0
628	20240223	104500	50247900	9800	9800	9800	9800	0
629	20240223	104400	50247900	9800	9790	9800	9790	15
630	20240223	104300	50101030	9770	9770	9770	9770	0
631	20240223	104200	50101030	9770	9770	9770	9770	0
632	20240223	104100	50101030	9770	9770	9770	9770	0
633	20240223	104000	50101030	9770	9770	9770	9770	0
634	20240223	103900	50101030	9770	9770	9770	9770	0
635	20240223	103800	50101030	9770	9770	9770	9770	0
636	20240223	103700	50101030	9770	9770	9770	9770	0
637	20240223	103600	50101030	9770	9770	9770	9770	7
638	20240223	103500	50032640	9780	9780	9780	9780	3
639	20240223	103400	50003300	9780	9780	9780	9780	0
640	20240223	103300	50003300	9780	9780	9780	9780	0
641	20240223	103200	50003300	9780	9780	9780	9780	0
642	20240223	103100	50003300	9780	9780	9780	9780	0
643	20240223	103000	50003300	9780	9780	9780	9780	0
644	20240223	102900	50003300	9780	9780	9780	9780	2
645	20240223	102800	49983740	9780	9780	9780	9780	0
646	20240223	102700	49983740	9780	9780	9780	9780	0
647	20240223	102600	49983740	9780	9780	9780	9780	0
648	20240223	102500	49983740	9780	9780	9780	9780	0
649	20240223	102400	49983740	9780	9780	9780	9780	0
650	20240223	102300	49983740	9780	9780	9780	9780	0
651	20240223	102200	49983740	9780	9780	9780	9780	10
652	20240223	102100	49885940	9760	9760	9760	9760	0
653	20240223	102000	49885940	9760	9760	9760	9760	0
654	20240223	101900	49885940	9760	9760	9760	9760	0
655	20240223	101800	49885940	9760	9760	9760	9760	0
656	20240223	101700	49885940	9760	9760	9760	9760	1
657	20240223	101600	49876180	9760	9770	9770	9760	21
658	20240223	101500	49671200	9780	9780	9780	9780	0
659	20240223	101400	49671200	9780	9780	9780	9780	0
660	20240223	101300	49671200	9780	9780	9780	9780	0
661	20240223	101200	49671200	9780	9780	9780	9780	0
662	20240223	101100	49671200	9780	9780	9780	9780	0
663	20240223	101000	49671200	9780	9780	9780	9780	0
664	20240223	100900	49671200	9780	9780	9780	9780	9
665	20240223	100800	49583180	9780	9780	9780	9780	1
666	20240223	100700	49573400	9770	9770	9770	9770	0
667	20240223	100600	49573400	9770	9780	9780	9770	9
668	20240223	100500	49485460	9780	9780	9780	9780	0
669	20240223	100400	49485460	9780	9780	9780	9780	0
670	20240223	100300	49485460	9780	9770	9780	9770	11
671	20240223	100200	49377980	9780	9780	9780	9780	8
672	20240223	100100	49299740	9770	9770	9770	9770	0
673	20240223	100000	49299740	9770	9770	9770	9770	0
674	20240223	095900	49299740	9770	9770	9770	9770	7
675	20240223	095800	49231350	9770	9770	9770	9770	8
676	20240223	095700	49153190	9760	9760	9770	9760	729
677	20240223	095600	42038090	9760	9760	9760	9760	0
678	20240223	095500	42038090	9760	9760	9760	9760	0
679	20240223	095400	42038090	9760	9760	9760	9760	0
680	20240223	095300	42038090	9760	9760	9760	9760	0
681	20240223	095200	42038090	9760	9760	9760	9760	0
682	20240223	095100	42038090	9760	9760	9760	9760	0
683	20240223	095000	42038090	9760	9760	9760	9760	0
684	20240223	094900	42038090	9760	9760	9760	9760	0
685	20240223	094800	42038090	9760	9760	9760	9760	2
686	20240223	094700	42018570	9710	9750	9750	9710	591
687	20240223	094600	36276030	9750	9750	9750	9750	0
688	20240223	094500	36276030	9750	9750	9750	9750	0
689	20240223	094400	36276030	9750	9750	9750	9750	1
690	20240223	094300	36266280	9720	9720	9720	9720	0
691	20240223	094200	36266280	9720	9730	9730	9720	146
692	20240223	094100	34846980	9750	9750	9750	9750	0
693	20240223	094000	34846980	9750	9750	9750	9750	0
694	20240223	093900	34846980	9750	9750	9750	9750	0
695	20240223	093800	34846980	9750	9750	9750	9750	0
696	20240223	093700	34846980	9750	9750	9750	9750	1
697	20240223	093600	34837230	9730	9730	9730	9730	0
698	20240223	093500	34837230	9730	9730	9730	9730	0
699	20240223	093400	34837230	9730	9730	9730	9730	0
700	20240223	093300	34837230	9730	9730	9730	9730	0
701	20240223	093200	34837230	9730	9730	9730	9730	0
702	20240223	093100	34837230	9730	9730	9730	9730	0
703	20240223	093000	34837230	9730	9740	9740	9730	1008
704	20240223	092900	25029370	9760	9760	9760	9760	1
705	20240223	092800	25019610	9730	9760	9760	9730	1000
706	20240223	092700	15275310	9770	9770	9770	9770	0
707	20240223	092600	15275310	9770	9770	9770	9770	0
708	20240223	092500	15275310	9770	9770	9770	9770	96
709	20240223	092400	14337390	9770	9770	9770	9770	0
710	20240223	092300	14337390	9770	9770	9770	9770	14
711	20240223	092200	14200610	9770	9770	9770	9770	0
712	20240223	092100	14200610	9770	9770	9770	9770	1
713	20240223	092000	14190840	9780	9780	9780	9780	1
714	20240223	091900	14181060	9770	9770	9770	9770	92
715	20240223	091800	13282220	9770	9770	9770	9770	8
716	20240223	091700	13204060	9770	9770	9770	9770	92
717	20240223	091600	12305220	9770	9770	9770	9770	61
718	20240223	091500	11709250	9780	9780	9780	9780	347
719	20240223	091400	8315590	9780	9790	9790	9780	11
720	20240223	091300	8207930	9790	9800	9800	9790	100
721	20240223	091200	7228840	9800	9800	9800	9800	1
722	20240223	091100	7219040	9800	9800	9800	9800	110
723	20240223	091000	6141040	9800	9800	9800	9800	47
724	20240223	090900	5680440	9800	9800	9800	9800	50
725	20240223	090800	5190440	9820	9800	9820	9800	4
726	20240223	090700	5151220	9800	9800	9800	9800	0
727	20240223	090600	5151220	9800	9760	9800	9760	334
728	20240223	090500	1884720	9750	9760	9760	9750	112
729	20240223	090400	792620	9760	9760	9760	9760	1
730	20240223	090300	782860	9760	9760	9760	9760	1
731	20240223	090200	773100	9770	9770	9770	9770	11
732	20240223	090100	665630	9770	9790	9790	9770	47
733	20240223	090000	205620	9800	9790	9800	9790	21