KissMeData/166480/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	202400	780945670	9280	9280	9280	9280	1441
3	20240223	202300	780945670	9280	9280	9280	9280	0
4	20240223	202200	780945670	9280	9280	9280	9280	0
5	20240223	202100	780945670	9280	9280	9280	9280	0
6	20240223	202000	780945670	9280	9280	9280	9280	0
7	20240223	201900	780945670	9280	9280	9280	9280	0
8	20240223	201800	780945670	9280	9280	9280	9280	0
9	20240223	201700	780945670	9280	9280	9280	9280	0
10	20240223	201600	780945670	9280	9280	9280	9280	0
11	20240223	201500	780945670	9280	9280	9280	9280	0
12	20240223	201400	780945670	9280	9280	9280	9280	0
13	20240223	201300	780945670	9280	9280	9280	9280	0
14	20240223	201200	780945670	9280	9280	9280	9280	0
15	20240223	201100	780945670	9280	9280	9280	9280	0
16	20240223	201000	780945670	9280	9280	9280	9280	0
17	20240223	200900	780945670	9280	9280	9280	9280	0
18	20240223	200800	780945670	9280	9280	9280	9280	0
19	20240223	200700	780945670	9280	9280	9280	9280	0
20	20240223	200600	780945670	9280	9280	9280	9280	0
21	20240223	200500	780945670	9280	9280	9280	9280	0
22	20240223	200400	780945670	9280	9280	9280	9280	0
23	20240223	200300	780945670	9280	9280	9280	9280	0
24	20240223	200200	780945670	9280	9280	9280	9280	0
25	20240223	200100	780945670	9280	9280	9280	9280	0
26	20240223	200000	780945670	9280	9280	9280	9280	0
27	20240223	195900	780945670	9280	9280	9280	9280	0
28	20240223	195800	780945670	9280	9280	9280	9280	0
29	20240223	195700	780945670	9280	9280	9280	9280	0
30	20240223	195600	780945670	9280	9280	9280	9280	0
31	20240223	195500	780945670	9280	9280	9280	9280	0
32	20240223	195400	780945670	9280	9280	9280	9280	1441
33	20240223	195300	780945670	9280	9280	9280	9280	0
34	20240223	195200	780945670	9280	9280	9280	9280	0
35	20240223	195100	780945670	9280	9280	9280	9280	0
36	20240223	195000	780945670	9280	9280	9280	9280	0
37	20240223	194900	780945670	9280	9280	9280	9280	0
38	20240223	194800	780945670	9280	9280	9280	9280	0
39	20240223	194700	780945670	9280	9280	9280	9280	0
40	20240223	194600	780945670	9280	9280	9280	9280	0
41	20240223	194500	780945670	9280	9280	9280	9280	0
42	20240223	194400	780945670	9280	9280	9280	9280	0
43	20240223	194300	780945670	9280	9280	9280	9280	0
44	20240223	194200	780945670	9280	9280	9280	9280	0
45	20240223	194100	780945670	9280	9280	9280	9280	0
46	20240223	194000	780945670	9280	9280	9280	9280	0
47	20240223	193900	780945670	9280	9280	9280	9280	0
48	20240223	193800	780945670	9280	9280	9280	9280	0
49	20240223	193700	780945670	9280	9280	9280	9280	0
50	20240223	193600	780945670	9280	9280	9280	9280	0
51	20240223	193500	780945670	9280	9280	9280	9280	0
52	20240223	193400	780945670	9280	9280	9280	9280	0
53	20240223	193300	780945670	9280	9280	9280	9280	0
54	20240223	193200	780945670	9280	9280	9280	9280	0
55	20240223	193100	780945670	9280	9280	9280	9280	0
56	20240223	193000	780945670	9280	9280	9280	9280	0
57	20240223	192900	780945670	9280	9280	9280	9280	0
58	20240223	192800	780945670	9280	9280	9280	9280	0
59	20240223	192700	780945670	9280	9280	9280	9280	0
60	20240223	192600	780945670	9280	9280	9280	9280	0
61	20240223	192500	780945670	9280	9280	9280	9280	0
62	20240223	192400	780945670	9280	9280	9280	9280	1441
63	20240223	192300	780945670	9280	9280	9280	9280	0
64	20240223	192200	780945670	9280	9280	9280	9280	0
65	20240223	192100	780945670	9280	9280	9280	9280	0
66	20240223	192000	780945670	9280	9280	9280	9280	0
67	20240223	191900	780945670	9280	9280	9280	9280	0
68	20240223	191800	780945670	9280	9280	9280	9280	0
69	20240223	191700	780945670	9280	9280	9280	9280	0
70	20240223	191600	780945670	9280	9280	9280	9280	0
71	20240223	191500	780945670	9280	9280	9280	9280	0
72	20240223	191400	780945670	9280	9280	9280	9280	0
73	20240223	191300	780945670	9280	9280	9280	9280	0
74	20240223	191200	780945670	9280	9280	9280	9280	0
75	20240223	191100	780945670	9280	9280	9280	9280	0
76	20240223	191000	780945670	9280	9280	9280	9280	0
77	20240223	190900	780945670	9280	9280	9280	9280	0
78	20240223	190800	780945670	9280	9280	9280	9280	0
79	20240223	190700	780945670	9280	9280	9280	9280	0
80	20240223	190600	780945670	9280	9280	9280	9280	0
81	20240223	190500	780945670	9280	9280	9280	9280	0
82	20240223	190400	780945670	9280	9280	9280	9280	0
83	20240223	190300	780945670	9280	9280	9280	9280	0
84	20240223	190200	780945670	9280	9280	9280	9280	0
85	20240223	190100	780945670	9280	9280	9280	9280	0
86	20240223	190000	780945670	9280	9280	9280	9280	0
87	20240223	185900	780945670	9280	9280	9280	9280	0
88	20240223	185800	780945670	9280	9280	9280	9280	0
89	20240223	185700	780945670	9280	9280	9280	9280	0
90	20240223	185600	780945670	9280	9280	9280	9280	0
91	20240223	185500	780945670	9280	9280	9280	9280	0
92	20240223	185400	780945670	9280	9280	9280	9280	1441
93	20240223	185300	780945670	9280	9280	9280	9280	0
94	20240223	185200	780945670	9280	9280	9280	9280	0
95	20240223	185100	780945670	9280	9280	9280	9280	0
96	20240223	185000	780945670	9280	9280	9280	9280	0
97	20240223	184900	780945670	9280	9280	9280	9280	0
98	20240223	184800	780945670	9280	9280	9280	9280	0
99	20240223	184700	780945670	9280	9280	9280	9280	0
100	20240223	184600	780945670	9280	9280	9280	9280	0
101	20240223	184500	780945670	9280	9280	9280	9280	0
102	20240223	184400	780945670	9280	9280	9280	9280	0
103	20240223	184300	780945670	9280	9280	9280	9280	0
104	20240223	184200	780945670	9280	9280	9280	9280	0
105	20240223	184100	780945670	9280	9280	9280	9280	0
106	20240223	184000	780945670	9280	9280	9280	9280	0
107	20240223	183900	780945670	9280	9280	9280	9280	0
108	20240223	183800	780945670	9280	9280	9280	9280	0
109	20240223	183700	780945670	9280	9280	9280	9280	0
110	20240223	183600	780945670	9280	9280	9280	9280	0
111	20240223	183500	780945670	9280	9280	9280	9280	0
112	20240223	183400	780945670	9280	9280	9280	9280	0
113	20240223	183300	780945670	9280	9280	9280	9280	0
114	20240223	183200	780945670	9280	9280	9280	9280	0
115	20240223	183100	780945670	9280	9280	9280	9280	0
116	20240223	183000	780945670	9280	9280	9280	9280	0
117	20240223	182900	780945670	9280	9280	9280	9280	0
118	20240223	182800	780945670	9280	9280	9280	9280	0
119	20240223	182700	780945670	9280	9280	9280	9280	0
120	20240223	182600	780945670	9280	9280	9280	9280	0
121	20240223	182500	780945670	9280	9280	9280	9280	0
122	20240223	182400	780945670	9280	9280	9280	9280	1441
123	20240223	182300	780945670	9280	9280	9280	9280	0
124	20240223	182200	780945670	9280	9280	9280	9280	0
125	20240223	182100	780945670	9280	9280	9280	9280	0
126	20240223	182000	780945670	9280	9280	9280	9280	0
127	20240223	181900	780945670	9280	9280	9280	9280	0
128	20240223	181800	780945670	9280	9280	9280	9280	0
129	20240223	181700	780945670	9280	9280	9280	9280	0
130	20240223	181600	780945670	9280	9280	9280	9280	0
131	20240223	181500	780945670	9280	9280	9280	9280	0
132	20240223	181400	780945670	9280	9280	9280	9280	0
133	20240223	181300	780945670	9280	9280	9280	9280	0
134	20240223	181200	780945670	9280	9280	9280	9280	0
135	20240223	181100	780945670	9280	9280	9280	9280	0
136	20240223	181000	780945670	9280	9280	9280	9280	0
137	20240223	180900	780945670	9280	9280	9280	9280	0
138	20240223	180800	780945670	9280	9280	9280	9280	0
139	20240223	180700	780945670	9280	9280	9280	9280	0
140	20240223	180600	780945670	9280	9280	9280	9280	0
141	20240223	180500	780945670	9280	9280	9280	9280	0
142	20240223	180400	780945670	9280	9280	9280	9280	0
143	20240223	180300	780945670	9280	9280	9280	9280	0
144	20240223	180200	780945670	9280	9280	9280	9280	0
145	20240223	180100	780945670	9280	9280	9280	9280	0
146	20240223	180000	780945670	9280	9280	9280	9280	0
147	20240223	175900	780945670	9280	9280	9280	9280	0
148	20240223	175800	780945670	9280	9280	9280	9280	0
149	20240223	175700	780945670	9280	9280	9280	9280	0
150	20240223	175600	780945670	9280	9280	9280	9280	0
151	20240223	175500	780945670	9280	9280	9280	9280	0
152	20240223	175400	780945670	9280	9280	9280	9280	1441
153	20240223	175300	780945670	9280	9280	9280	9280	0
154	20240223	175200	780945670	9280	9280	9280	9280	0
155	20240223	175100	780945670	9280	9280	9280	9280	0
156	20240223	175000	780945670	9280	9280	9280	9280	0
157	20240223	174900	780945670	9280	9280	9280	9280	0
158	20240223	174800	780945670	9280	9280	9280	9280	0
159	20240223	174700	780945670	9280	9280	9280	9280	0
160	20240223	174600	780945670	9280	9280	9280	9280	0
161	20240223	174500	780945670	9280	9280	9280	9280	0
162	20240223	174400	780945670	9280	9280	9280	9280	0
163	20240223	174300	780945670	9280	9280	9280	9280	0
164	20240223	174200	780945670	9280	9280	9280	9280	0
165	20240223	174100	780945670	9280	9280	9280	9280	0
166	20240223	174000	780945670	9280	9280	9280	9280	0
167	20240223	173900	780945670	9280	9280	9280	9280	0
168	20240223	173800	780945670	9280	9280	9280	9280	0
169	20240223	173700	780945670	9280	9280	9280	9280	0
170	20240223	173600	780945670	9280	9280	9280	9280	0
171	20240223	173500	780945670	9280	9280	9280	9280	0
172	20240223	173400	780945670	9280	9280	9280	9280	0
173	20240223	173300	780945670	9280	9280	9280	9280	0
174	20240223	173200	780945670	9280	9280	9280	9280	0
175	20240223	173100	780945670	9280	9280	9280	9280	0
176	20240223	173000	780945670	9280	9280	9280	9280	0
177	20240223	172900	780945670	9280	9280	9280	9280	0
178	20240223	172800	780945670	9280	9280	9280	9280	0
179	20240223	172700	780945670	9280	9280	9280	9280	0
180	20240223	172600	780945670	9280	9280	9280	9280	0
181	20240223	172500	780945670	9280	9280	9280	9280	0
182	20240223	172400	780945670	9280	9280	9280	9280	1441
183	20240223	172300	780945670	9280	9280	9280	9280	0
184	20240223	172200	780945670	9280	9280	9280	9280	0
185	20240223	172100	780945670	9280	9280	9280	9280	0
186	20240223	172000	780945670	9280	9280	9280	9280	0
187	20240223	171900	780945670	9280	9280	9280	9280	0
188	20240223	171800	780945670	9280	9280	9280	9280	0
189	20240223	171700	780945670	9280	9280	9280	9280	0
190	20240223	171600	780945670	9280	9280	9280	9280	0
191	20240223	171500	780945670	9280	9280	9280	9280	0
192	20240223	171400	780945670	9280	9280	9280	9280	0
193	20240223	171300	780945670	9280	9280	9280	9280	0
194	20240223	171200	780945670	9280	9280	9280	9280	0
195	20240223	171100	780945670	9280	9280	9280	9280	0
196	20240223	171000	780945670	9280	9280	9280	9280	0
197	20240223	170900	780945670	9280	9280	9280	9280	0
198	20240223	170800	780945670	9280	9280	9280	9280	0
199	20240223	170700	780945670	9280	9280	9280	9280	0
200	20240223	170600	780945670	9280	9280	9280	9280	0
201	20240223	170500	780945670	9280	9280	9280	9280	0
202	20240223	170400	780945670	9280	9280	9280	9280	0
203	20240223	170300	780945670	9280	9280	9280	9280	0
204	20240223	170200	780945670	9280	9280	9280	9280	0
205	20240223	170100	780945670	9280	9280	9280	9280	0
206	20240223	170000	780945670	9280	9280	9280	9280	0
207	20240223	165900	780945670	9280	9280	9280	9280	0
208	20240223	165800	780945670	9280	9280	9280	9280	0
209	20240223	165700	780945670	9280	9280	9280	9280	0
210	20240223	165600	780945670	9280	9280	9280	9280	0
211	20240223	165500	780945670	9280	9280	9280	9280	0
212	20240223	165400	780945670	9280	9280	9280	9280	1441
213	20240223	165300	780945670	9280	9280	9280	9280	0
214	20240223	165200	780945670	9280	9280	9280	9280	0
215	20240223	165100	780945670	9280	9280	9280	9280	0
216	20240223	165000	780945670	9280	9280	9280	9280	0
217	20240223	164900	780945670	9280	9280	9280	9280	0
218	20240223	164800	780945670	9280	9280	9280	9280	0
219	20240223	164700	780945670	9280	9280	9280	9280	0
220	20240223	164600	780945670	9280	9280	9280	9280	0
221	20240223	164500	780945670	9280	9280	9280	9280	0
222	20240223	164400	780945670	9280	9280	9280	9280	0
223	20240223	164300	780945670	9280	9280	9280	9280	0
224	20240223	164200	780945670	9280	9280	9280	9280	0
225	20240223	164100	780945670	9280	9280	9280	9280	0
226	20240223	164000	780945670	9280	9280	9280	9280	0
227	20240223	163900	780945670	9280	9280	9280	9280	0
228	20240223	163800	780945670	9280	9280	9280	9280	0
229	20240223	163700	780945670	9280	9280	9280	9280	0
230	20240223	163600	780945670	9280	9280	9280	9280	0
231	20240223	163500	780945670	9280	9280	9280	9280	0
232	20240223	163400	780945670	9280	9280	9280	9280	0
233	20240223	163300	780945670	9280	9280	9280	9280	0
234	20240223	163200	780945670	9280	9280	9280	9280	0
235	20240223	163100	780945670	9280	9280	9280	9280	0
236	20240223	163000	780945670	9280	9280	9280	9280	0
237	20240223	162900	780945670	9280	9280	9280	9280	0
238	20240223	162800	780945670	9280	9280	9280	9280	0
239	20240223	162700	780945670	9280	9280	9280	9280	0
240	20240223	162600	780945670	9280	9280	9280	9280	0
241	20240223	162500	780945670	9280	9280	9280	9280	0
242	20240223	162400	780945670	9280	9280	9280	9280	1441
243	20240223	162300	780945670	9280	9280	9280	9280	0
244	20240223	162200	780945670	9280	9280	9280	9280	0
245	20240223	162100	780945670	9280	9280	9280	9280	0
246	20240223	162000	780945670	9280	9280	9280	9280	0
247	20240223	161900	780945670	9280	9280	9280	9280	0
248	20240223	161800	780945670	9280	9280	9280	9280	0
249	20240223	161700	780945670	9280	9280	9280	9280	0
250	20240223	161600	780945670	9280	9280	9280	9280	0
251	20240223	161500	780945670	9280	9280	9280	9280	0
252	20240223	161400	780945670	9280	9280	9280	9280	0
253	20240223	161300	780945670	9280	9280	9280	9280	0
254	20240223	161200	780945670	9280	9280	9280	9280	0
255	20240223	161100	780945670	9280	9280	9280	9280	0
256	20240223	161000	780945670	9280	9280	9280	9280	0
257	20240223	160900	780945670	9280	9280	9280	9280	0
258	20240223	160800	780945670	9280	9280	9280	9280	0
259	20240223	160700	780945670	9280	9280	9280	9280	0
260	20240223	160600	780945670	9280	9280	9280	9280	0
261	20240223	160500	780945670	9280	9280	9280	9280	0
262	20240223	160400	780945670	9280	9280	9280	9280	0
263	20240223	160300	780945670	9280	9280	9280	9280	0
264	20240223	160200	780945670	9280	9280	9280	9280	0
265	20240223	160100	780945670	9280	9280	9280	9280	0
266	20240223	160000	780945670	9280	9280	9280	9280	0
267	20240223	155900	780945670	9280	9280	9280	9280	0
268	20240223	155800	780945670	9280	9280	9280	9280	0
269	20240223	155700	780945670	9280	9280	9280	9280	0
270	20240223	155600	780945670	9280	9280	9280	9280	0
271	20240223	155500	780945670	9280	9280	9280	9280	0
272	20240223	155400	780945670	9280	9280	9280	9280	1441
273	20240223	155300	780945670	9280	9280	9280	9280	0
274	20240223	155200	780945670	9280	9280	9280	9280	0
275	20240223	155100	780945670	9280	9280	9280	9280	0
276	20240223	155000	780945670	9280	9280	9280	9280	0
277	20240223	154900	780945670	9280	9280	9280	9280	0
278	20240223	154800	780945670	9280	9280	9280	9280	0
279	20240223	154700	780945670	9280	9280	9280	9280	0
280	20240223	154600	780945670	9280	9280	9280	9280	0
281	20240223	154500	780945670	9280	9280	9280	9280	0
282	20240223	154400	780945670	9280	9280	9280	9280	0
283	20240223	154300	780945670	9280	9280	9280	9280	0
284	20240223	154200	780945670	9280	9280	9280	9280	0
285	20240223	154100	780945670	9280	9280	9280	9280	0
286	20240223	154000	780945670	9280	9280	9280	9280	0
287	20240223	153900	780945670	9280	9280	9280	9280	0
288	20240223	153800	780945670	9280	9280	9280	9280	0
289	20240223	153700	780945670	9280	9280	9280	9280	0
290	20240223	153600	780945670	9280	9280	9280	9280	0
291	20240223	153500	780945670	9280	9280	9280	9280	0
292	20240223	153400	780945670	9280	9280	9280	9280	0
293	20240223	153300	780945670	9280	9280	9280	9280	0
294	20240223	153200	780945670	9280	9280	9280	9280	0
295	20240223	153100	780945670	9280	9280	9280	9280	0
296	20240223	153000	780945670	9280	9280	9280	9280	1441
297	20240223	152900	767573190	9360	9360	9360	9360	0
298	20240223	152800	767573190	9360	9360	9360	9360	0
299	20240223	152700	767573190	9360	9360	9360	9360	0
300	20240223	152600	767573190	9360	9360	9360	9360	0
301	20240223	152500	767573190	9360	9360	9360	9360	0
302	20240223	152400	767573190	9360	9360	9360	9360	0
303	20240223	152300	767573190	9360	9360	9360	9360	0
304	20240223	152200	767573190	9360	9360	9360	9360	0
305	20240223	152100	767573190	9360	9360	9360	9360	0
306	20240223	152000	767573190	9360	9360	9360	9360	0
307	20240223	151900	767573190	9360	9360	9360	9330	29
308	20240223	151800	767302050	9360	9360	9360	9350	27
309	20240223	151700	767049360	9360	9360	9370	9320	280
310	20240223	151600	764435380	9320	9350	9350	9320	105
311	20240223	151500	763455780	9360	9330	9360	9310	2335
312	20240223	151400	741630110	9340	9340	9340	9340	0
313	20240223	151300	741630110	9340	9330	9340	9300	202
314	20240223	151200	739751360	9350	9300	9350	9300	1329
315	20240223	151100	727341520	9300	9300	9300	9300	40
316	20240223	151000	726969520	9300	9300	9300	9300	101
317	20240223	150900	726030220	9300	9280	9310	9280	355
318	20240223	150800	722727210	9280	9280	9280	9280	4
319	20240223	150700	722690090	9260	9240	9260	9240	92
320	20240223	150600	721839270	9240	9250	9250	9240	39
321	20240223	150500	721478840	9250	9270	9270	9240	210
322	20240223	150400	719536100	9300	9300	9300	9300	0
323	20240223	150300	719536100	9300	9280	9300	9280	883
324	20240223	150200	711326360	9280	9280	9280	9280	0
325	20240223	150100	711326360	9280	9280	9280	9280	1
326	20240223	150000	711317080	9260	9260	9260	9260	0
327	20240223	145900	711317080	9260	9260	9260	9260	10
328	20240223	145800	711224480	9260	9260	9260	9260	1168
329	20240223	145700	700408800	9260	9260	9260	9260	383
330	20240223	145600	696862220	9280	9270	9280	9270	8
331	20240223	145500	696788050	9270	9270	9270	9270	15
332	20240223	145400	696649000	9270	9270	9270	9270	88
333	20240223	145300	695833240	9260	9260	9260	9260	0
334	20240223	145200	695833240	9260	9280	9280	9260	73
335	20240223	145100	695156690	9300	9300	9300	9300	34
336	20240223	145000	694840490	9300	9270	9300	9270	102
337	20240223	144900	693891950	9300	9300	9300	9260	305
338	20240223	144800	691067340	9260	9270	9300	9260	142
339	20240223	144700	689752280	9270	9270	9270	9270	0
340	20240223	144600	689752280	9270	9270	9270	9270	50
341	20240223	144500	689288780	9270	9270	9270	9270	50
342	20240223	144400	688825280	9270	9270	9270	9270	4
343	20240223	144300	688788200	9300	9300	9300	9300	0
344	20240223	144200	688788200	9300	9300	9300	9300	0
345	20240223	144100	688788200	9300	9300	9300	9300	0
346	20240223	144000	688788200	9300	9300	9300	9300	12
347	20240223	143900	688676600	9270	9270	9300	9260	151
348	20240223	143800	687275370	9270	9270	9270	9270	10
349	20240223	143700	687182670	9290	9290	9290	9290	0
350	20240223	143600	687182670	9290	9290	9290	9290	23
351	20240223	143500	686969000	9290	9290	9290	9290	50
352	20240223	143400	686504500	9270	9270	9270	9270	50
353	20240223	143300	686041000	9270	9270	9270	9270	0
354	20240223	143200	686041000	9270	9270	9270	9270	128
355	20240223	143100	684854440	9300	9300	9300	9300	0
356	20240223	143000	684854440	9300	9300	9300	9300	66
357	20240223	142900	684240640	9300	9300	9300	9300	56
358	20240223	142800	683719840	9300	9300	9300	9300	0
359	20240223	142700	683719840	9300	9300	9300	9300	0
360	20240223	142600	683719840	9300	9290	9300	9290	74
361	20240223	142500	683032370	9300	9300	9300	9300	100
362	20240223	142400	682102370	9300	9290	9300	9290	12
363	20240223	142300	681990880	9300	9300	9300	9300	1
364	20240223	142200	681981580	9300	9300	9300	9300	0
365	20240223	142100	681981580	9300	9300	9300	9300	12
366	20240223	142000	681869980	9300	9310	9310	9300	4
367	20240223	141900	681832760	9310	9300	9310	9300	9
368	20240223	141800	681748990	9300	9300	9300	9300	31
369	20240223	141700	681460690	9300	9260	9300	9260	1000
370	20240223	141600	672180210	9260	9260	9260	9260	0
371	20240223	141500	672180210	9260	9260	9260	9260	0
372	20240223	141400	672180210	9260	9260	9260	9260	9
373	20240223	141300	672096870	9260	9260	9260	9260	0
374	20240223	141200	672096870	9260	9260	9260	9260	50
375	20240223	141100	671633870	9260	9260	9260	9260	0
376	20240223	141000	671633870	9260	9250	9260	9250	302
377	20240223	140900	668838880	9250	9250	9250	9250	0
378	20240223	140800	668838880	9250	9250	9250	9250	0
379	20240223	140700	668838880	9250	9250	9250	9250	0
380	20240223	140600	668838880	9250	9250	9250	9250	0
381	20240223	140500	668838880	9250	9250	9250	9250	0
382	20240223	140400	668838880	9250	9250	9250	9250	4
383	20240223	140300	668801880	9250	9240	9250	9240	300
384	20240223	140200	666028120	9250	9250	9250	9250	1
385	20240223	140100	666018870	9250	9240	9250	9240	726
386	20240223	140000	659306050	9240	9230	9250	9200	577
387	20240223	135900	653987650	9250	9250	9250	9250	3
388	20240223	135800	653959900	9240	9250	9250	9240	168
389	20240223	135700	652407570	9250	9240	9250	9240	96
390	20240223	135600	651520000	9240	9240	9250	9240	255
391	20240223	135500	649163710	9240	9240	9240	9240	20
392	20240223	135400	648978910	9230	9220	9230	9220	520
393	20240223	135300	644181010	9210	9210	9210	9210	0
394	20240223	135200	644181010	9210	9220	9220	9210	2
395	20240223	135100	644162580	9220	9220	9220	9220	45
396	20240223	135000	643747680	9230	9190	9230	9180	1195
397	20240223	134900	632738530	9190	9210	9210	9190	53
398	20240223	134800	632251400	9210	9210	9210	9210	3
399	20240223	134700	632223770	9220	9220	9220	9220	8
400	20240223	134600	632150010	9220	9220	9220	9220	0
401	20240223	134500	632150010	9220	9220	9220	9220	1
402	20240223	134400	632140790	9220	9220	9220	9220	0
403	20240223	134300	632140790	9220	9220	9220	9220	0
404	20240223	134200	632140790	9220	9220	9220	9220	2
405	20240223	134100	632122350	9200	9180	9200	9160	354
406	20240223	134000	628869260	9120	9170	9180	9120	62
407	20240223	133900	628301120	9170	9170	9170	9170	9
408	20240223	133800	628218590	9170	9170	9170	9170	1
409	20240223	133700	628209420	9110	9110	9110	9110	0
410	20240223	133600	628209420	9110	9110	9110	9110	1
411	20240223	133500	628200310	9170	9160	9170	9160	1201
412	20240223	133400	617188040	9170	9170	9170	9170	0
413	20240223	133300	617188040	9170	9170	9170	9170	0
414	20240223	133200	617188040	9170	9170	9170	9170	2
415	20240223	133100	617169700	9160	9160	9160	9160	210
416	20240223	133000	615246100	9160	9160	9160	9160	0
417	20240223	132900	615246100	9160	9160	9160	9160	3
418	20240223	132800	615218620	9160	9160	9160	9160	2
419	20240223	132700	615200300	9110	9110	9110	9110	0
420	20240223	132600	615200300	9110	9110	9110	9110	90
421	20240223	132500	614380400	9100	9100	9100	9100	11
422	20240223	132400	614280300	9100	9100	9100	9100	0
423	20240223	132300	614280300	9100	9100	9100	9100	6
424	20240223	132200	614225700	9140	9140	9140	9140	1
425	20240223	132100	614216560	9150	9150	9150	9150	20
426	20240223	132000	614033560	9150	9150	9150	9150	12
427	20240223	131900	613923760	9150	9150	9150	9150	0
428	20240223	131800	613923760	9150	9150	9150	9150	80
429	20240223	131700	613191760	9150	9150	9150	9150	0
430	20240223	131600	613191760	9150	9150	9150	9150	1
431	20240223	131500	613182610	9090	9100	9100	9090	1007
432	20240223	131400	604022360	9100	9100	9100	9100	50
433	20240223	131300	603567360	9100	9100	9100	9100	0
434	20240223	131200	603567360	9100	9100	9100	9100	0
435	20240223	131100	603567360	9100	9130	9130	9100	134
436	20240223	131000	602347710	9160	9160	9160	9160	0
437	20240223	130900	602347710	9160	9160	9160	9160	0
438	20240223	130800	602347710	9160	9160	9160	9130	200
439	20240223	130700	600519680	9140	9140	9140	9140	153
440	20240223	130600	599121260	9140	9140	9140	9140	0
441	20240223	130500	599121260	9140	9140	9140	9140	0
442	20240223	130400	599121260	9140	9150	9150	9140	11
443	20240223	130300	599020670	9140	9140	9140	9140	0
444	20240223	130200	599020670	9140	9140	9140	9140	11
445	20240223	130100	598920130	9140	9140	9140	9140	0
446	20240223	130000	598920130	9140	9140	9140	9140	0
447	20240223	125900	598920130	9140	9140	9140	9140	49
448	20240223	125800	598472270	9160	9160	9160	9160	0
449	20240223	125700	598472270	9160	9160	9160	9160	1
450	20240223	125600	598463110	9160	9160	9160	9160	100
451	20240223	125500	597547110	9170	9170	9170	9170	0
452	20240223	125400	597547110	9170	9170	9170	9170	14
453	20240223	125300	597418730	9170	9170	9170	9170	28
454	20240223	125200	597161970	9170	9170	9170	9170	153
455	20240223	125100	595758960	9170	9170	9170	9170	0
456	20240223	125000	595758960	9170	9100	9170	9100	60
457	20240223	124900	595209530	9100	9110	9110	9100	457
458	20240223	124800	591050790	9100	9100	9100	9100	0
459	20240223	124700	591050790	9100	9110	9110	9100	15
460	20240223	124600	590914230	9100	9100	9100	9100	39
461	20240223	124500	590559330	9110	9110	9110	9110	32
462	20240223	124400	590267810	9100	9100	9100	9100	101
463	20240223	124300	589348710	9120	9130	9130	9120	40
464	20240223	124200	588983890	9140	9120	9140	9120	108
465	20240223	124100	587998910	9120	9080	9120	9070	165
466	20240223	124000	586500940	9080	9100	9100	9080	113
467	20240223	123900	585474480	9100	9130	9130	9100	304
468	20240223	123800	582704720	9180	9180	9180	9180	0
469	20240223	123700	582704720	9180	9180	9180	9180	0
470	20240223	123600	582704720	9180	9180	9180	9180	0
471	20240223	123500	582704720	9180	9170	9180	9170	6
472	20240223	123400	582649660	9170	9170	9170	9170	1
473	20240223	123300	582640490	9150	9150	9150	9150	0
474	20240223	123200	582640490	9150	9150	9150	9150	0
475	20240223	123100	582640490	9150	9150	9150	9150	1
476	20240223	123000	582631340	9140	9130	9140	9130	101
477	20240223	122900	581709200	9140	9140	9140	9140	0
478	20240223	122800	581709200	9140	9150	9150	9140	135
479	20240223	122700	580474960	9180	9180	9180	9180	44
480	20240223	122600	580071040	9180	9180	9180	9180	0
481	20240223	122500	580071040	9180	9180	9180	9180	0
482	20240223	122400	580071040	9180	9170	9180	9170	3
483	20240223	122300	580043510	9190	9190	9190	9190	1
484	20240223	122200	580034320	9100	9230	9230	9100	5290
485	20240223	122100	531837480	9170	9230	9230	9170	1010
486	20240223	122000	522557550	9240	9240	9240	9240	0
487	20240223	121900	522557550	9240	9240	9240	9240	0
488	20240223	121800	522557550	9240	9240	9240	9240	0
489	20240223	121700	522557550	9240	9240	9240	9240	0
490	20240223	121600	522557550	9240	9240	9240	9240	0
491	20240223	121500	522557550	9240	9240	9240	9240	0
492	20240223	121400	522557550	9240	9240	9240	9240	0
493	20240223	121300	522557550	9240	9240	9240	9240	0
494	20240223	121200	522557550	9240	9240	9240	9240	30
495	20240223	121100	522280350	9240	9240	9240	9240	0
496	20240223	121000	522280350	9240	9240	9240	9240	0
497	20240223	120900	522280350	9240	9230	9240	9230	86
498	20240223	120800	521485770	9240	9240	9240	9240	0
499	20240223	120700	521485770	9240	9240	9240	9240	0
500	20240223	120600	521485770	9240	9240	9240	9240	0
501	20240223	120500	521485770	9240	9240	9240	9240	2
502	20240223	120400	521467290	9180	9180	9180	9180	31
503	20240223	120300	521182710	9180	9220	9220	9180	203
504	20240223	120200	519316510	9260	9260	9260	9260	0
505	20240223	120100	519316510	9260	9260	9260	9260	0
506	20240223	120000	519316510	9260	9260	9260	9260	0
507	20240223	115900	519316510	9260	9270	9270	9200	54
508	20240223	115800	518817880	9230	9230	9230	9230	10
509	20240223	115700	518725580	9270	9270	9270	9270	50
510	20240223	115600	518262080	9270	9270	9270	9270	0
511	20240223	115500	518262080	9270	9270	9270	9270	0
512	20240223	115400	518262080	9270	9270	9270	9270	10
513	20240223	115300	518169380	9270	9270	9270	9270	9
514	20240223	115200	518085950	9270	9270	9270	9270	0
515	20240223	115100	518085950	9270	9270	9270	9270	10
516	20240223	115000	517993250	9270	9270	9270	9270	0
517	20240223	114900	517993250	9270	9270	9270	9270	0
518	20240223	114800	517993250	9270	9270	9270	9270	0
519	20240223	114700	517993250	9270	9270	9270	9270	0
520	20240223	114600	517993250	9270	9270	9270	9270	0
521	20240223	114500	517993250	9270	9270	9270	9270	17
522	20240223	114400	517835660	9270	9270	9270	9270	11
523	20240223	114300	517733690	9270	9270	9270	9270	0
524	20240223	114200	517733690	9270	9260	9270	9260	13
525	20240223	114100	517613190	9270	9270	9270	9270	0
526	20240223	114000	517613190	9270	9270	9270	9270	0
527	20240223	113900	517613190	9270	9270	9270	9270	40
528	20240223	113800	517242390	9280	9280	9280	9280	0
529	20240223	113700	517242390	9280	9280	9280	9280	0
530	20240223	113600	517242390	9280	9280	9280	9280	10
531	20240223	113500	517149590	9280	9280	9280	9280	0
532	20240223	113400	517149590	9280	9280	9280	9280	0
533	20240223	113300	517149590	9280	9280	9280	9280	0
534	20240223	113200	517149590	9280	9280	9280	9280	0
535	20240223	113100	517149590	9280	9280	9280	9280	0
536	20240223	113000	517149590	9280	9280	9280	9280	0
537	20240223	112900	517149590	9280	9260	9280	9260	101
538	20240223	112800	516214310	9260	9260	9260	9260	1
539	20240223	112700	516205050	9260	9260	9260	9260	0
540	20240223	112600	516205050	9260	9250	9260	9250	2
541	20240223	112500	516186540	9250	9250	9250	9250	0
542	20240223	112400	516186540	9250	9250	9250	9250	1
543	20240223	112300	516177290	9230	9220	9230	9220	68
544	20240223	112200	515550050	9180	9220	9220	9180	366
545	20240223	112100	512182540	9280	9280	9280	9280	0
546	20240223	112000	512182540	9280	9280	9280	9280	0
547	20240223	111900	512182540	9280	9280	9280	9280	0
548	20240223	111800	512182540	9280	9280	9280	9280	3
549	20240223	111700	512154700	9260	9260	9260	9260	0
550	20240223	111600	512154700	9260	9240	9260	9240	858
551	20240223	111500	504220240	9240	9240	9240	9240	0
552	20240223	111400	504220240	9240	9240	9240	9240	0
553	20240223	111300	504220240	9240	9240	9240	9240	185
554	20240223	111200	502510840	9240	9230	9240	9230	185
555	20240223	111100	500803190	9230	9230	9230	9230	0
556	20240223	111000	500803190	9230	9230	9230	9230	0
557	20240223	110900	500803190	9230	9180	9230	9180	151
558	20240223	110800	499413230	9180	9180	9180	9180	10
559	20240223	110700	499321430	9170	9170	9170	9170	0
560	20240223	110600	499321430	9170	9170	9170	9170	0
561	20240223	110500	499321430	9170	9170	9170	9170	0
562	20240223	110400	499321430	9170	9170	9170	9170	0
563	20240223	110300	499321430	9170	9170	9170	9170	0
564	20240223	110200	499321430	9170	9170	9170	9170	0
565	20240223	110100	499321430	9170	9200	9200	9170	534
566	20240223	110000	494417180	9200	9200	9200	9200	10
567	20240223	105900	494325180	9200	9200	9200	9200	0
568	20240223	105800	494325180	9200	9200	9200	9200	0
569	20240223	105700	494325180	9200	9210	9210	9200	981
570	20240223	105600	485299940	9200	9220	9220	9200	162
571	20240223	105500	483809350	9220	9240	9240	9220	468
572	20240223	105400	479488350	9250	9250	9250	9250	8
573	20240223	105300	479414350	9250	9290	9290	9250	1069
574	20240223	105200	469521510	9300	9300	9300	9300	0
575	20240223	105100	469521510	9300	9290	9300	9290	146
576	20240223	105000	468164780	9310	9310	9310	9310	0
577	20240223	104900	468164780	9310	9310	9310	9310	6
578	20240223	104800	468108920	9310	9310	9310	9310	13
579	20240223	104700	467987890	9310	9310	9310	9310	12
580	20240223	104600	467876170	9310	9310	9310	9310	4
581	20240223	104500	467838930	9310	9310	9310	9310	20
582	20240223	104400	467652730	9310	9300	9310	9300	324
583	20240223	104300	464636310	9300	9300	9300	9300	8
584	20240223	104200	464561910	9300	9310	9310	9300	22
585	20240223	104100	464357240	9310	9320	9320	9310	170
586	20240223	104000	462772850	9330	9340	9340	9330	219
587	20240223	103900	460728610	9340	9350	9350	9340	99
588	20240223	103800	459803000	9350	9350	9350	9350	11
589	20240223	103700	459700150	9370	9370	9370	9370	50
590	20240223	103600	459231650	9370	9370	9370	9370	0
591	20240223	103500	459231650	9370	9370	9370	9370	0
592	20240223	103400	459231650	9370	9370	9370	9370	0
593	20240223	103300	459231650	9370	9370	9370	9370	0
594	20240223	103200	459231650	9370	9360	9370	9340	49
595	20240223	103100	458773100	9370	9370	9370	9370	0
596	20240223	103000	458773100	9370	9370	9370	9370	13
597	20240223	102900	458651290	9310	9310	9310	9310	0
598	20240223	102800	458651290	9310	9340	9340	9310	1420
599	20240223	102700	445430550	9340	9370	9370	9340	65
600	20240223	102600	444821800	9310	9310	9310	9310	0
601	20240223	102500	444821800	9310	9350	9370	9310	465
602	20240223	102400	440483040	9340	9350	9350	9340	108
603	20240223	102300	439473880	9340	9350	9350	9340	4
604	20240223	102200	439436490	9380	9340	9380	9340	1000
605	20240223	102100	430074940	9340	9320	9340	9320	14
606	20240223	102000	429944440	9310	9310	9310	9310	10
607	20240223	101900	429851340	9340	9330	9340	9330	21
608	20240223	101800	429655210	9330	9290	9330	9270	220
609	20240223	101700	427607370	9280	9280	9280	9280	0
610	20240223	101600	427607370	9280	9300	9300	9280	406
611	20240223	101500	423836350	9300	9300	9300	9300	9
612	20240223	101400	423752650	9290	9340	9340	9290	519
613	20240223	101300	418926730	9340	9310	9340	9310	824
614	20240223	101200	411231260	9350	9340	9350	9340	10
615	20240223	101100	411137830	9350	9350	9350	9350	42
616	20240223	101000	410745130	9370	9370	9370	9370	0
617	20240223	100900	410745130	9370	9340	9370	9340	30
618	20240223	100800	410464330	9310	9340	9340	9300	1363
619	20240223	100700	397760640	9370	9350	9370	9350	330
620	20240223	100600	394674960	9350	9350	9350	9350	16
621	20240223	100500	394525360	9350	9340	9350	9340	1180
622	20240223	100400	383495840	9340	9340	9340	9340	163
623	20240223	100300	381973420	9340	9340	9340	9340	11
624	20240223	100200	381870680	9320	9320	9320	9320	280
625	20240223	100100	379261080	9320	9340	9340	9320	132
626	20240223	100000	378028700	9330	9340	9340	9330	133
627	20240223	095900	376786510	9350	9350	9350	9350	7
628	20240223	095800	376721060	9350	9350	9350	9350	435
629	20240223	095700	372653810	9360	9400	9400	9360	526
630	20240223	095600	367725900	9410	9410	9410	9410	451
631	20240223	095500	363481990	9430	9420	9430	9420	30
632	20240223	095400	363199100	9410	9420	9430	9410	181
633	20240223	095300	361494690	9420	9420	9420	9420	0
634	20240223	095200	361494690	9420	9380	9420	9370	1032
635	20240223	095100	351824150	9450	9410	9450	9380	1283
636	20240223	095000	339715660	9450	9450	9450	9450	0
637	20240223	094900	339715660	9450	9430	9450	9430	390
638	20240223	094800	336034640	9430	9420	9440	9380	185
639	20240223	094700	334294860	9450	9450	9450	9450	1
640	20240223	094600	334285410	9450	9420	9450	9400	172
641	20240223	094500	332664080	9430	9440	9460	9430	198
642	20240223	094400	330791880	9460	9460	9460	9450	188
643	20240223	094300	329013410	9460	9420	9470	9400	260
644	20240223	094200	326563400	9420	9420	9420	9420	1
645	20240223	094100	326553980	9400	9390	9400	9370	291
646	20240223	094000	323825010	9390	9370	9390	9370	76
647	20240223	093900	323112870	9370	9380	9390	9370	228
648	20240223	093800	320973750	9380	9390	9390	9370	394
649	20240223	093700	317274290	9470	9420	9490	9380	1219
650	20240223	093600	305775850	9480	9430	9480	9420	368
651	20240223	093500	302303890	9440	9490	9490	9440	268
652	20240223	093400	299771640	9410	9400	9490	9400	2755
653	20240223	093300	273727830	9410	9380	9410	9380	4765
654	20240223	093200	228989890	9380	9370	9380	9370	23
655	20240223	093100	228774280	9330	9330	9330	9280	562
656	20240223	093000	223546380	9340	9390	9390	9340	108
657	20240223	092900	222537400	9390	9380	9390	9380	1303
658	20240223	092800	210304760	9390	9390	9390	9380	18
659	20240223	092700	210135800	9390	9390	9400	9380	1423
660	20240223	092600	196772810	9390	9270	9400	9270	3995
661	20240223	092500	159587460	9260	9200	9260	9200	2630
662	20240223	092400	135301050	9180	9180	9180	9180	228
663	20240223	092300	133208010	9200	9220	9220	9200	785
664	20240223	092200	125981650	9220	9190	9220	9190	703
665	20240223	092100	119509690	9200	9190	9200	9190	108
666	20240223	092000	118516390	9180	9120	9180	9120	1705
667	20240223	091900	102871680	9110	9150	9150	9110	210
668	20240223	091800	100957460	9150	9150	9150	9150	10
669	20240223	091700	100865960	9150	9150	9150	9110	12
670	20240223	091600	100756280	9100	9190	9190	9100	500
671	20240223	091500	96206130	9200	9200	9220	9200	2983
672	20240223	091400	68713440	9220	9250	9250	9150	482
673	20240223	091300	64295320	9250	9060	9250	9050	1925
674	20240223	091200	46740860	9080	9080	9080	9080	27
675	20240223	091100	46495700	9050	9050	9090	8990	1389
676	20240223	091000	33919410	9050	9020	9050	9020	207
677	20240223	090900	32049750	8980	9030	9050	8980	211
678	20240223	090800	30144170	9030	8970	9030	8970	1244
679	20240223	090700	18959250	8960	8960	8960	8960	14
680	20240223	090600	18833810	8970	8970	8970	8970	0
681	20240223	090500	18833810	8970	8940	8970	8940	48
682	20240223	090400	18404650	8890	8900	8900	8890	340
683	20240223	090300	15380060	8900	8910	8910	8890	281
684	20240223	090200	12880110	8910	8890	8910	8890	246
685	20240223	090100	10690840	8900	8900	8900	8870	297
686	20240223	090000	8053680	8910	9000	9000	8910	901