KissMeData/352700/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	211100	95295620	2930	2930	2930	2930	3286
3	20240223	211000	95295620	2930	2930	2930	2930	0
4	20240223	210900	95295620	2930	2930	2930	2930	0
5	20240223	210800	95295620	2930	2930	2930	2930	0
6	20240223	210700	95295620	2930	2930	2930	2930	0
7	20240223	210600	95295620	2930	2930	2930	2930	0
8	20240223	210500	95295620	2930	2930	2930	2930	0
9	20240223	210400	95295620	2930	2930	2930	2930	0
10	20240223	210300	95295620	2930	2930	2930	2930	0
11	20240223	210200	95295620	2930	2930	2930	2930	0
12	20240223	210100	95295620	2930	2930	2930	2930	0
13	20240223	210000	95295620	2930	2930	2930	2930	0
14	20240223	205900	95295620	2930	2930	2930	2930	0
15	20240223	205800	95295620	2930	2930	2930	2930	0
16	20240223	205700	95295620	2930	2930	2930	2930	0
17	20240223	205600	95295620	2930	2930	2930	2930	0
18	20240223	205500	95295620	2930	2930	2930	2930	0
19	20240223	205400	95295620	2930	2930	2930	2930	0
20	20240223	205300	95295620	2930	2930	2930	2930	0
21	20240223	205200	95295620	2930	2930	2930	2930	0
22	20240223	205100	95295620	2930	2930	2930	2930	0
23	20240223	205000	95295620	2930	2930	2930	2930	0
24	20240223	204900	95295620	2930	2930	2930	2930	0
25	20240223	204800	95295620	2930	2930	2930	2930	0
26	20240223	204700	95295620	2930	2930	2930	2930	0
27	20240223	204600	95295620	2930	2930	2930	2930	0
28	20240223	204500	95295620	2930	2930	2930	2930	0
29	20240223	204400	95295620	2930	2930	2930	2930	0
30	20240223	204300	95295620	2930	2930	2930	2930	0
31	20240223	204200	95295620	2930	2930	2930	2930	0
32	20240223	204100	95295620	2930	2930	2930	2930	3286
33	20240223	204000	95295620	2930	2930	2930	2930	0
34	20240223	203900	95295620	2930	2930	2930	2930	0
35	20240223	203800	95295620	2930	2930	2930	2930	0
36	20240223	203700	95295620	2930	2930	2930	2930	0
37	20240223	203600	95295620	2930	2930	2930	2930	0
38	20240223	203500	95295620	2930	2930	2930	2930	0
39	20240223	203400	95295620	2930	2930	2930	2930	0
40	20240223	203300	95295620	2930	2930	2930	2930	0
41	20240223	203200	95295620	2930	2930	2930	2930	0
42	20240223	203100	95295620	2930	2930	2930	2930	0
43	20240223	203000	95295620	2930	2930	2930	2930	0
44	20240223	202900	95295620	2930	2930	2930	2930	0
45	20240223	202800	95295620	2930	2930	2930	2930	0
46	20240223	202700	95295620	2930	2930	2930	2930	0
47	20240223	202600	95295620	2930	2930	2930	2930	0
48	20240223	202500	95295620	2930	2930	2930	2930	0
49	20240223	202400	95295620	2930	2930	2930	2930	0
50	20240223	202300	95295620	2930	2930	2930	2930	0
51	20240223	202200	95295620	2930	2930	2930	2930	0
52	20240223	202100	95295620	2930	2930	2930	2930	0
53	20240223	202000	95295620	2930	2930	2930	2930	0
54	20240223	201900	95295620	2930	2930	2930	2930	0
55	20240223	201800	95295620	2930	2930	2930	2930	0
56	20240223	201700	95295620	2930	2930	2930	2930	0
57	20240223	201600	95295620	2930	2930	2930	2930	0
58	20240223	201500	95295620	2930	2930	2930	2930	0
59	20240223	201400	95295620	2930	2930	2930	2930	0
60	20240223	201300	95295620	2930	2930	2930	2930	0
61	20240223	201200	95295620	2930	2930	2930	2930	0
62	20240223	201100	95295620	2930	2930	2930	2930	3286
63	20240223	201000	95295620	2930	2930	2930	2930	0
64	20240223	200900	95295620	2930	2930	2930	2930	0
65	20240223	200800	95295620	2930	2930	2930	2930	0
66	20240223	200700	95295620	2930	2930	2930	2930	0
67	20240223	200600	95295620	2930	2930	2930	2930	0
68	20240223	200500	95295620	2930	2930	2930	2930	0
69	20240223	200400	95295620	2930	2930	2930	2930	0
70	20240223	200300	95295620	2930	2930	2930	2930	0
71	20240223	200200	95295620	2930	2930	2930	2930	0
72	20240223	200100	95295620	2930	2930	2930	2930	0
73	20240223	200000	95295620	2930	2930	2930	2930	0
74	20240223	195900	95295620	2930	2930	2930	2930	0
75	20240223	195800	95295620	2930	2930	2930	2930	0
76	20240223	195700	95295620	2930	2930	2930	2930	0
77	20240223	195600	95295620	2930	2930	2930	2930	0
78	20240223	195500	95295620	2930	2930	2930	2930	0
79	20240223	195400	95295620	2930	2930	2930	2930	0
80	20240223	195300	95295620	2930	2930	2930	2930	0
81	20240223	195200	95295620	2930	2930	2930	2930	0
82	20240223	195100	95295620	2930	2930	2930	2930	0
83	20240223	195000	95295620	2930	2930	2930	2930	0
84	20240223	194900	95295620	2930	2930	2930	2930	0
85	20240223	194800	95295620	2930	2930	2930	2930	0
86	20240223	194700	95295620	2930	2930	2930	2930	0
87	20240223	194600	95295620	2930	2930	2930	2930	0
88	20240223	194500	95295620	2930	2930	2930	2930	0
89	20240223	194400	95295620	2930	2930	2930	2930	0
90	20240223	194300	95295620	2930	2930	2930	2930	0
91	20240223	194200	95295620	2930	2930	2930	2930	0
92	20240223	194100	95295620	2930	2930	2930	2930	3286
93	20240223	194000	95295620	2930	2930	2930	2930	0
94	20240223	193900	95295620	2930	2930	2930	2930	0
95	20240223	193800	95295620	2930	2930	2930	2930	0
96	20240223	193700	95295620	2930	2930	2930	2930	0
97	20240223	193600	95295620	2930	2930	2930	2930	0
98	20240223	193500	95295620	2930	2930	2930	2930	0
99	20240223	193400	95295620	2930	2930	2930	2930	0
100	20240223	193300	95295620	2930	2930	2930	2930	0
101	20240223	193200	95295620	2930	2930	2930	2930	0
102	20240223	193100	95295620	2930	2930	2930	2930	0
103	20240223	193000	95295620	2930	2930	2930	2930	0
104	20240223	192900	95295620	2930	2930	2930	2930	0
105	20240223	192800	95295620	2930	2930	2930	2930	0
106	20240223	192700	95295620	2930	2930	2930	2930	0
107	20240223	192600	95295620	2930	2930	2930	2930	0
108	20240223	192500	95295620	2930	2930	2930	2930	0
109	20240223	192400	95295620	2930	2930	2930	2930	0
110	20240223	192300	95295620	2930	2930	2930	2930	0
111	20240223	192200	95295620	2930	2930	2930	2930	0
112	20240223	192100	95295620	2930	2930	2930	2930	0
113	20240223	192000	95295620	2930	2930	2930	2930	0
114	20240223	191900	95295620	2930	2930	2930	2930	0
115	20240223	191800	95295620	2930	2930	2930	2930	0
116	20240223	191700	95295620	2930	2930	2930	2930	0
117	20240223	191600	95295620	2930	2930	2930	2930	0
118	20240223	191500	95295620	2930	2930	2930	2930	0
119	20240223	191400	95295620	2930	2930	2930	2930	0
120	20240223	191300	95295620	2930	2930	2930	2930	0
121	20240223	191200	95295620	2930	2930	2930	2930	0
122	20240223	191100	95295620	2930	2930	2930	2930	3286
123	20240223	191000	95295620	2930	2930	2930	2930	0
124	20240223	190900	95295620	2930	2930	2930	2930	0
125	20240223	190800	95295620	2930	2930	2930	2930	0
126	20240223	190700	95295620	2930	2930	2930	2930	0
127	20240223	190600	95295620	2930	2930	2930	2930	0
128	20240223	190500	95295620	2930	2930	2930	2930	0
129	20240223	190400	95295620	2930	2930	2930	2930	0
130	20240223	190300	95295620	2930	2930	2930	2930	0
131	20240223	190200	95295620	2930	2930	2930	2930	0
132	20240223	190100	95295620	2930	2930	2930	2930	0
133	20240223	190000	95295620	2930	2930	2930	2930	0
134	20240223	185900	95295620	2930	2930	2930	2930	0
135	20240223	185800	95295620	2930	2930	2930	2930	0
136	20240223	185700	95295620	2930	2930	2930	2930	0
137	20240223	185600	95295620	2930	2930	2930	2930	0
138	20240223	185500	95295620	2930	2930	2930	2930	0
139	20240223	185400	95295620	2930	2930	2930	2930	0
140	20240223	185300	95295620	2930	2930	2930	2930	0
141	20240223	185200	95295620	2930	2930	2930	2930	0
142	20240223	185100	95295620	2930	2930	2930	2930	0
143	20240223	185000	95295620	2930	2930	2930	2930	0
144	20240223	184900	95295620	2930	2930	2930	2930	0
145	20240223	184800	95295620	2930	2930	2930	2930	0
146	20240223	184700	95295620	2930	2930	2930	2930	0
147	20240223	184600	95295620	2930	2930	2930	2930	0
148	20240223	184500	95295620	2930	2930	2930	2930	0
149	20240223	184400	95295620	2930	2930	2930	2930	0
150	20240223	184300	95295620	2930	2930	2930	2930	0
151	20240223	184200	95295620	2930	2930	2930	2930	0
152	20240223	184100	95295620	2930	2930	2930	2930	3286
153	20240223	184000	95295620	2930	2930	2930	2930	0
154	20240223	183900	95295620	2930	2930	2930	2930	0
155	20240223	183800	95295620	2930	2930	2930	2930	0
156	20240223	183700	95295620	2930	2930	2930	2930	0
157	20240223	183600	95295620	2930	2930	2930	2930	0
158	20240223	183500	95295620	2930	2930	2930	2930	0
159	20240223	183400	95295620	2930	2930	2930	2930	0
160	20240223	183300	95295620	2930	2930	2930	2930	0
161	20240223	183200	95295620	2930	2930	2930	2930	0
162	20240223	183100	95295620	2930	2930	2930	2930	0
163	20240223	183000	95295620	2930	2930	2930	2930	0
164	20240223	182900	95295620	2930	2930	2930	2930	0
165	20240223	182800	95295620	2930	2930	2930	2930	0
166	20240223	182700	95295620	2930	2930	2930	2930	0
167	20240223	182600	95295620	2930	2930	2930	2930	0
168	20240223	182500	95295620	2930	2930	2930	2930	0
169	20240223	182400	95295620	2930	2930	2930	2930	0
170	20240223	182300	95295620	2930	2930	2930	2930	0
171	20240223	182200	95295620	2930	2930	2930	2930	0
172	20240223	182100	95295620	2930	2930	2930	2930	0
173	20240223	182000	95295620	2930	2930	2930	2930	0
174	20240223	181900	95295620	2930	2930	2930	2930	0
175	20240223	181800	95295620	2930	2930	2930	2930	0
176	20240223	181700	95295620	2930	2930	2930	2930	0
177	20240223	181600	95295620	2930	2930	2930	2930	0
178	20240223	181500	95295620	2930	2930	2930	2930	0
179	20240223	181400	95295620	2930	2930	2930	2930	0
180	20240223	181300	95295620	2930	2930	2930	2930	0
181	20240223	181200	95295620	2930	2930	2930	2930	0
182	20240223	181100	95295620	2930	2930	2930	2930	3286
183	20240223	181000	95295620	2930	2930	2930	2930	0
184	20240223	180900	95295620	2930	2930	2930	2930	0
185	20240223	180800	95295620	2930	2930	2930	2930	0
186	20240223	180700	95295620	2930	2930	2930	2930	0
187	20240223	180600	95295620	2930	2930	2930	2930	0
188	20240223	180500	95295620	2930	2930	2930	2930	0
189	20240223	180400	95295620	2930	2930	2930	2930	0
190	20240223	180300	95295620	2930	2930	2930	2930	0
191	20240223	180200	95295620	2930	2930	2930	2930	0
192	20240223	180100	95295620	2930	2930	2930	2930	0
193	20240223	180000	95295620	2930	2930	2930	2930	0
194	20240223	175900	95295620	2930	2930	2930	2930	0
195	20240223	175800	95295620	2930	2930	2930	2930	0
196	20240223	175700	95295620	2930	2930	2930	2930	0
197	20240223	175600	95295620	2930	2930	2930	2930	0
198	20240223	175500	95295620	2930	2930	2930	2930	0
199	20240223	175400	95295620	2930	2930	2930	2930	0
200	20240223	175300	95295620	2930	2930	2930	2930	0
201	20240223	175200	95295620	2930	2930	2930	2930	0
202	20240223	175100	95295620	2930	2930	2930	2930	0
203	20240223	175000	95295620	2930	2930	2930	2930	0
204	20240223	174900	95295620	2930	2930	2930	2930	0
205	20240223	174800	95295620	2930	2930	2930	2930	0
206	20240223	174700	95295620	2930	2930	2930	2930	0
207	20240223	174600	95295620	2930	2930	2930	2930	0
208	20240223	174500	95295620	2930	2930	2930	2930	0
209	20240223	174400	95295620	2930	2930	2930	2930	0
210	20240223	174300	95295620	2930	2930	2930	2930	0
211	20240223	174200	95295620	2930	2930	2930	2930	0
212	20240223	174100	95295620	2930	2930	2930	2930	3286
213	20240223	174000	95295620	2930	2930	2930	2930	0
214	20240223	173900	95295620	2930	2930	2930	2930	0
215	20240223	173800	95295620	2930	2930	2930	2930	0
216	20240223	173700	95295620	2930	2930	2930	2930	0
217	20240223	173600	95295620	2930	2930	2930	2930	0
218	20240223	173500	95295620	2930	2930	2930	2930	0
219	20240223	173400	95295620	2930	2930	2930	2930	0
220	20240223	173300	95295620	2930	2930	2930	2930	0
221	20240223	173200	95295620	2930	2930	2930	2930	0
222	20240223	173100	95295620	2930	2930	2930	2930	0
223	20240223	173000	95295620	2930	2930	2930	2930	0
224	20240223	172900	95295620	2930	2930	2930	2930	0
225	20240223	172800	95295620	2930	2930	2930	2930	0
226	20240223	172700	95295620	2930	2930	2930	2930	0
227	20240223	172600	95295620	2930	2930	2930	2930	0
228	20240223	172500	95295620	2930	2930	2930	2930	0
229	20240223	172400	95295620	2930	2930	2930	2930	0
230	20240223	172300	95295620	2930	2930	2930	2930	0
231	20240223	172200	95295620	2930	2930	2930	2930	0
232	20240223	172100	95295620	2930	2930	2930	2930	0
233	20240223	172000	95295620	2930	2930	2930	2930	0
234	20240223	171900	95295620	2930	2930	2930	2930	0
235	20240223	171800	95295620	2930	2930	2930	2930	0
236	20240223	171700	95295620	2930	2930	2930	2930	0
237	20240223	171600	95295620	2930	2930	2930	2930	0
238	20240223	171500	95295620	2930	2930	2930	2930	0
239	20240223	171400	95295620	2930	2930	2930	2930	0
240	20240223	171300	95295620	2930	2930	2930	2930	0
241	20240223	171200	95295620	2930	2930	2930	2930	0
242	20240223	171100	95295620	2930	2930	2930	2930	3286
243	20240223	171000	95295620	2930	2930	2930	2930	0
244	20240223	170900	95295620	2930	2930	2930	2930	0
245	20240223	170800	95295620	2930	2930	2930	2930	0
246	20240223	170700	95295620	2930	2930	2930	2930	0
247	20240223	170600	95295620	2930	2930	2930	2930	0
248	20240223	170500	95295620	2930	2930	2930	2930	0
249	20240223	170400	95295620	2930	2930	2930	2930	0
250	20240223	170300	95295620	2930	2930	2930	2930	0
251	20240223	170200	95295620	2930	2930	2930	2930	0
252	20240223	170100	95295620	2930	2930	2930	2930	0
253	20240223	170000	95295620	2930	2930	2930	2930	0
254	20240223	165900	95295620	2930	2930	2930	2930	0
255	20240223	165800	95295620	2930	2930	2930	2930	0
256	20240223	165700	95295620	2930	2930	2930	2930	0
257	20240223	165600	95295620	2930	2930	2930	2930	0
258	20240223	165500	95295620	2930	2930	2930	2930	0
259	20240223	165400	95295620	2930	2930	2930	2930	0
260	20240223	165300	95295620	2930	2930	2930	2930	0
261	20240223	165200	95295620	2930	2930	2930	2930	0
262	20240223	165100	95295620	2930	2930	2930	2930	0
263	20240223	165000	95295620	2930	2930	2930	2930	0
264	20240223	164900	95295620	2930	2930	2930	2930	0
265	20240223	164800	95295620	2930	2930	2930	2930	0
266	20240223	164700	95295620	2930	2930	2930	2930	0
267	20240223	164600	95295620	2930	2930	2930	2930	0
268	20240223	164500	95295620	2930	2930	2930	2930	0
269	20240223	164400	95295620	2930	2930	2930	2930	0
270	20240223	164300	95295620	2930	2930	2930	2930	0
271	20240223	164200	95295620	2930	2930	2930	2930	0
272	20240223	164100	95295620	2930	2930	2930	2930	3286
273	20240223	164000	95295620	2930	2930	2930	2930	0
274	20240223	163900	95295620	2930	2930	2930	2930	0
275	20240223	163800	95295620	2930	2930	2930	2930	0
276	20240223	163700	95295620	2930	2930	2930	2930	0
277	20240223	163600	95295620	2930	2930	2930	2930	0
278	20240223	163500	95295620	2930	2930	2930	2930	0
279	20240223	163400	95295620	2930	2930	2930	2930	0
280	20240223	163300	95295620	2930	2930	2930	2930	0
281	20240223	163200	95295620	2930	2930	2930	2930	0
282	20240223	163100	95295620	2930	2930	2930	2930	0
283	20240223	163000	95295620	2930	2930	2930	2930	0
284	20240223	162900	95295620	2930	2930	2930	2930	0
285	20240223	162800	95295620	2930	2930	2930	2930	0
286	20240223	162700	95295620	2930	2930	2930	2930	0
287	20240223	162600	95295620	2930	2930	2930	2930	0
288	20240223	162500	95295620	2930	2930	2930	2930	0
289	20240223	162400	95295620	2930	2930	2930	2930	0
290	20240223	162300	95295620	2930	2930	2930	2930	0
291	20240223	162200	95295620	2930	2930	2930	2930	0
292	20240223	162100	95295620	2930	2930	2930	2930	0
293	20240223	162000	95295620	2930	2930	2930	2930	0
294	20240223	161900	95295620	2930	2930	2930	2930	0
295	20240223	161800	95295620	2930	2930	2930	2930	0
296	20240223	161700	95295620	2930	2930	2930	2930	0
297	20240223	161600	95295620	2930	2930	2930	2930	0
298	20240223	161500	95295620	2930	2930	2930	2930	0
299	20240223	161400	95295620	2930	2930	2930	2930	0
300	20240223	161300	95295620	2930	2930	2930	2930	0
301	20240223	161200	95295620	2930	2930	2930	2930	0
302	20240223	161100	95295620	2930	2930	2930	2930	3286
303	20240223	161000	95295620	2930	2930	2930	2930	0
304	20240223	160900	95295620	2930	2930	2930	2930	0
305	20240223	160800	95295620	2930	2930	2930	2930	0
306	20240223	160700	95295620	2930	2930	2930	2930	0
307	20240223	160600	95295620	2930	2930	2930	2930	0
308	20240223	160500	95295620	2930	2930	2930	2930	0
309	20240223	160400	95295620	2930	2930	2930	2930	0
310	20240223	160300	95295620	2930	2930	2930	2930	0
311	20240223	160200	95295620	2930	2930	2930	2930	0
312	20240223	160100	95295620	2930	2930	2930	2930	0
313	20240223	160000	95295620	2930	2930	2930	2930	0
314	20240223	155900	95295620	2930	2930	2930	2930	0
315	20240223	155800	95295620	2930	2930	2930	2930	0
316	20240223	155700	95295620	2930	2930	2930	2930	0
317	20240223	155600	95295620	2930	2930	2930	2930	0
318	20240223	155500	95295620	2930	2930	2930	2930	0
319	20240223	155400	95295620	2930	2930	2930	2930	0
320	20240223	155300	95295620	2930	2930	2930	2930	0
321	20240223	155200	95295620	2930	2930	2930	2930	0
322	20240223	155100	95295620	2930	2930	2930	2930	0
323	20240223	155000	95295620	2930	2930	2930	2930	0
324	20240223	154900	95295620	2930	2930	2930	2930	0
325	20240223	154800	95295620	2930	2930	2930	2930	0
326	20240223	154700	95295620	2930	2930	2930	2930	0
327	20240223	154600	95295620	2930	2930	2930	2930	0
328	20240223	154500	95295620	2930	2930	2930	2930	0
329	20240223	154400	95295620	2930	2930	2930	2930	0
330	20240223	154300	95295620	2930	2930	2930	2930	0
331	20240223	154200	95295620	2930	2930	2930	2930	0
332	20240223	154100	95295620	2930	2930	2930	2930	3286
333	20240223	154000	95295620	2930	2930	2930	2930	0
334	20240223	153900	95295620	2930	2930	2930	2930	0
335	20240223	153800	95295620	2930	2930	2930	2930	0
336	20240223	153700	95295620	2930	2930	2930	2930	0
337	20240223	153600	95295620	2930	2930	2930	2930	0
338	20240223	153500	95295620	2930	2930	2930	2930	0
339	20240223	153400	95295620	2930	2930	2930	2930	0
340	20240223	153300	95295620	2930	2930	2930	2930	0
341	20240223	153200	95295620	2930	2930	2930	2930	0
342	20240223	153100	95295620	2930	2930	2930	2930	0
343	20240223	153000	95295620	2930	2930	2930	2930	3286
344	20240223	152900	85667640	2930	2930	2930	2930	0
345	20240223	152800	85667640	2930	2930	2930	2930	0
346	20240223	152700	85667640	2930	2930	2930	2930	0
347	20240223	152600	85667640	2930	2930	2930	2930	0
348	20240223	152500	85667640	2930	2930	2930	2930	0
349	20240223	152400	85667640	2930	2930	2930	2930	0
350	20240223	152300	85667640	2930	2930	2930	2930	0
351	20240223	152200	85667640	2930	2930	2930	2930	0
352	20240223	152100	85667640	2930	2930	2930	2930	0
353	20240223	152000	85667640	2930	2930	2930	2930	0
354	20240223	151900	85667640	2930	2930	2930	2930	47
355	20240223	151800	85529930	2930	2935	2935	2930	5
356	20240223	151700	85515275	2935	2935	2940	2935	400
357	20240223	151600	84341270	2925	2925	2925	2925	0
358	20240223	151500	84341270	2925	2930	2930	2925	52
359	20240223	151400	84188970	2925	2925	2925	2925	0
360	20240223	151300	84188970	2925	2925	2925	2925	0
361	20240223	151200	84188970	2925	2925	2925	2925	0
362	20240223	151100	84188970	2925	2925	2925	2925	388
363	20240223	151000	83054070	2925	2925	2925	2925	0
364	20240223	150900	83054070	2925	2925	2925	2925	8
365	20240223	150800	83030670	2925	2925	2925	2925	12
366	20240223	150700	82995570	2935	2925	2935	2925	52
367	20240223	150600	82843460	2925	2925	2925	2925	0
368	20240223	150500	82843460	2925	2925	2925	2925	0
369	20240223	150400	82843460	2925	2925	2925	2925	0
370	20240223	150300	82843460	2925	2930	2930	2925	51
371	20240223	150200	82694280	2935	2935	2935	2935	0
372	20240223	150100	82694280	2935	2935	2935	2935	0
373	20240223	150000	82694280	2935	2935	2935	2935	1
374	20240223	145900	82691345	2925	2935	2935	2925	57
375	20240223	145800	82524600	2930	2930	2930	2930	0
376	20240223	145700	82524600	2930	2930	2930	2930	0
377	20240223	145600	82524600	2930	2925	2930	2925	38
378	20240223	145500	82413445	2930	2930	2930	2930	0
379	20240223	145400	82413445	2930	2930	2930	2930	0
380	20240223	145300	82413445	2930	2930	2930	2930	0
381	20240223	145200	82413445	2930	2930	2930	2925	29
382	20240223	145100	82328610	2925	2925	2925	2925	0
383	20240223	145000	82328610	2925	2925	2925	2925	0
384	20240223	144900	82328610	2925	2925	2925	2925	0
385	20240223	144800	82328610	2925	2930	2930	2925	18
386	20240223	144700	82275945	2950	2950	2950	2950	0
387	20240223	144600	82275945	2950	2950	2950	2950	0
388	20240223	144500	82275945	2950	2950	2950	2950	0
389	20240223	144400	82275945	2950	2950	2950	2950	0
390	20240223	144300	82275945	2950	2950	2950	2950	0
391	20240223	144200	82275945	2950	2950	2950	2950	0
392	20240223	144100	82275945	2950	2950	2950	2950	0
393	20240223	144000	82275945	2950	2935	2950	2935	135
394	20240223	143900	81878915	2935	2935	2935	2925	7
395	20240223	143800	81858420	2930	2930	2930	2930	12
396	20240223	143700	81823260	2930	2925	2930	2925	730
397	20240223	143600	79687995	2930	2930	2930	2930	10
398	20240223	143500	79658695	2930	2930	2930	2930	0
399	20240223	143400	79658695	2930	2930	2930	2930	0
400	20240223	143300	79658695	2930	2930	2930	2930	11
401	20240223	143200	79626465	2930	2930	2930	2930	300
402	20240223	143100	78747465	2935	2935	2935	2935	1
403	20240223	143000	78744530	2935	2935	2935	2935	1
404	20240223	142900	78741595	2930	2930	2930	2930	28
405	20240223	142800	78659555	2935	2935	2935	2935	0
406	20240223	142700	78659555	2935	2935	2935	2935	1
407	20240223	142600	78656620	2930	2930	2930	2930	0
408	20240223	142500	78656620	2930	2930	2930	2930	38
409	20240223	142400	78545280	2935	2935	2935	2935	1
410	20240223	142300	78542345	2925	2930	2930	2925	23
411	20240223	142200	78474995	2930	2925	2930	2925	27
412	20240223	142100	78396015	2930	2930	2930	2930	1
413	20240223	142000	78393085	2925	2925	2925	2925	8
414	20240223	141900	78369685	2930	2930	2930	2930	17
415	20240223	141800	78319875	2925	2925	2925	2925	0
416	20240223	141700	78319875	2925	2925	2925	2925	243
417	20240223	141600	77609100	2925	2925	2925	2925	0
418	20240223	141500	77609100	2925	2925	2925	2925	250
419	20240223	141400	76877850	2920	2940	2940	2920	5067
420	20240223	141300	62048945	2935	2935	2935	2935	36
421	20240223	141200	61943285	2930	2930	2930	2930	0
422	20240223	141100	61943285	2930	2930	2930	2930	0
423	20240223	141000	61943285	2930	2930	2930	2930	0
424	20240223	140900	61943285	2930	2930	2930	2930	0
425	20240223	140800	61943285	2930	2930	2930	2930	0
426	20240223	140700	61943285	2930	2930	2930	2930	54
427	20240223	140600	61785065	2930	2930	2930	2930	15
428	20240223	140500	61741115	2930	2930	2930	2930	0
429	20240223	140400	61741115	2930	2930	2930	2930	0
430	20240223	140300	61741115	2930	2930	2930	2930	0
431	20240223	140200	61741115	2930	2930	2930	2930	0
432	20240223	140100	61741115	2930	2930	2930	2930	10
433	20240223	140000	61711815	2930	2930	2930	2930	11
434	20240223	135900	61679585	2925	2925	2925	2925	23
435	20240223	135800	61612310	2925	2925	2925	2925	0
436	20240223	135700	61612310	2925	2925	2925	2925	0
437	20240223	135600	61612310	2925	2925	2925	2925	14
438	20240223	135500	61571360	2925	2925	2925	2925	38
439	20240223	135400	61460210	2930	2930	2930	2930	0
440	20240223	135300	61460210	2930	2930	2930	2930	6
441	20240223	135200	61442630	2930	2930	2930	2930	0
442	20240223	135100	61442630	2930	2930	2930	2930	26
443	20240223	135000	61366450	2930	2930	2930	2930	0
444	20240223	134900	61366450	2930	2930	2930	2930	0
445	20240223	134800	61366450	2930	2930	2930	2930	41
446	20240223	134700	61246320	2930	2930	2930	2930	0
447	20240223	134600	61246320	2930	2930	2930	2930	31
448	20240223	134500	61155490	2930	2930	2930	2930	0
449	20240223	134400	61155490	2930	2930	2930	2930	23
450	20240223	134300	61088100	2930	2930	2930	2930	0
451	20240223	134200	61088100	2930	2930	2930	2930	0
452	20240223	134100	61088100	2930	2930	2930	2930	0
453	20240223	134000	61088100	2930	2930	2930	2930	36
454	20240223	133900	60982620	2935	2935	2935	2935	1
455	20240223	133800	60979685	2930	2930	2930	2930	0
456	20240223	133700	60979685	2930	2930	2930	2930	0
457	20240223	133600	60979685	2930	2930	2930	2930	28
458	20240223	133500	60897645	2930	2930	2930	2930	0
459	20240223	133400	60897645	2930	2930	2930	2930	0
460	20240223	133300	60897645	2930	2930	2930	2930	0
461	20240223	133200	60897645	2930	2930	2930	2930	36
462	20240223	133100	60792165	2935	2935	2935	2935	0
463	20240223	133000	60792165	2935	2935	2935	2935	0
464	20240223	132900	60792165	2935	2930	2935	2930	33
465	20240223	132800	60695450	2930	2930	2930	2930	0
466	20240223	132700	60695450	2930	2930	2930	2930	0
467	20240223	132600	60695450	2930	2930	2930	2930	0
468	20240223	132500	60695450	2930	2930	2930	2930	42
469	20240223	132400	60572390	2930	2930	2930	2930	0
470	20240223	132300	60572390	2930	2930	2930	2930	0
471	20240223	132200	60572390	2930	2930	2930	2930	0
472	20240223	132100	60572390	2930	2935	2935	2930	24
473	20240223	132000	60502065	2930	2930	2930	2930	0
474	20240223	131900	60502065	2930	2930	2930	2930	0
475	20240223	131800	60502065	2930	2930	2930	2930	1
476	20240223	131700	60499135	2930	2930	2930	2930	35
477	20240223	131600	60396585	2935	2935	2935	2935	1
478	20240223	131500	60393650	2925	2925	2925	2925	0
479	20240223	131400	60393650	2925	2925	2925	2925	0
480	20240223	131300	60393650	2925	2925	2925	2925	0
481	20240223	131200	60393650	2925	2925	2925	2925	0
482	20240223	131100	60393650	2925	2925	2925	2925	64
483	20240223	131000	60206450	2920	2920	2920	2920	0
484	20240223	130900	60206450	2920	2920	2920	2920	0
485	20240223	130800	60206450	2920	2920	2920	2920	0
486	20240223	130700	60206450	2920	2925	2925	2920	1502
487	20240223	130600	55816350	2930	2930	2930	2930	10
488	20240223	130500	55787050	2930	2930	2930	2930	0
489	20240223	130400	55787050	2930	2930	2930	2930	0
490	20240223	130300	55787050	2930	2930	2930	2930	13
491	20240223	130200	55748960	2930	2930	2930	2930	35
492	20240223	130100	55646410	2935	2935	2935	2935	0
493	20240223	130000	55646410	2935	2935	2935	2935	1
494	20240223	125900	55643475	2935	2935	2935	2935	0
495	20240223	125800	55643475	2935	2935	2935	2935	20
496	20240223	125700	55584775	2930	2930	2930	2930	1
497	20240223	125600	55581845	2930	2930	2930	2930	1
498	20240223	125500	55578915	2930	2930	2930	2930	37
499	20240223	125400	55470505	2935	2935	2935	2935	0
500	20240223	125300	55470505	2935	2935	2935	2935	0
501	20240223	125200	55470505	2935	2930	2935	2930	100
502	20240223	125100	55177235	2925	2930	2930	2925	75
503	20240223	125000	54957625	2925	2925	2925	2925	0
504	20240223	124900	54957625	2925	2925	2925	2925	1
505	20240223	124800	54954700	2925	2925	2925	2925	1
506	20240223	124700	54951775	2925	2925	2925	2925	38
507	20240223	124600	54840625	2925	2925	2925	2925	1
508	20240223	124500	54837700	2925	2925	2925	2925	2
509	20240223	124400	54831850	2925	2925	2925	2925	42
510	20240223	124300	54709000	2925	2925	2925	2925	28
511	20240223	124200	54627100	2925	2925	2925	2925	1
512	20240223	124100	54624175	2925	2925	2925	2925	1
513	20240223	124000	54621250	2925	2925	2925	2925	40
514	20240223	123900	54504250	2925	2925	2925	2925	0
515	20240223	123800	54504250	2925	2925	2925	2925	0
516	20240223	123700	54504250	2925	2925	2925	2925	0
517	20240223	123600	54504250	2925	2925	2925	2925	25
518	20240223	123500	54431125	2925	2925	2925	2925	0
519	20240223	123400	54431125	2925	2925	2925	2925	0
520	20240223	123300	54431125	2925	2925	2925	2925	0
521	20240223	123200	54431125	2925	2925	2925	2925	37
522	20240223	123100	54322900	2930	2930	2930	2930	0
523	20240223	123000	54322900	2930	2930	2930	2930	0
524	20240223	122900	54322900	2930	2930	2930	2930	30
525	20240223	122800	54235000	2925	2925	2925	2925	27
526	20240223	122700	54156025	2925	2925	2925	2925	0
527	20240223	122600	54156025	2925	2925	2925	2925	0
528	20240223	122500	54156025	2925	2925	2925	2925	0
529	20240223	122400	54156025	2925	2925	2925	2925	40
530	20240223	122300	54039025	2920	2925	2925	2920	30
531	20240223	122200	53951315	2925	2925	2925	2925	0
532	20240223	122100	53951315	2925	2925	2925	2925	24
533	20240223	122000	53881115	2930	2930	2930	2930	0
534	20240223	121900	53881115	2930	2930	2930	2930	0
535	20240223	121800	53881115	2930	2930	2930	2930	0
536	20240223	121700	53881115	2930	2925	2930	2925	42
537	20240223	121600	53758235	2925	2925	2925	2925	0
538	20240223	121500	53758235	2925	2925	2925	2925	15
539	20240223	121400	53714360	2925	2925	2925	2925	0
540	20240223	121300	53714360	2925	2925	2925	2925	13
541	20240223	121200	53676335	2930	2930	2930	2930	0
542	20240223	121100	53676335	2930	2930	2930	2930	1
543	20240223	121000	53673405	2925	2925	2925	2925	0
544	20240223	120900	53673405	2925	2925	2925	2925	36
545	20240223	120800	53568105	2930	2930	2930	2930	0
546	20240223	120700	53568105	2930	2930	2930	2930	1
547	20240223	120600	53565175	2925	2925	2925	2925	28
548	20240223	120500	53483275	2930	2930	2930	2930	0
549	20240223	120400	53483275	2930	2930	2930	2930	4
550	20240223	120300	53471555	2930	2930	2930	2930	0
551	20240223	120200	53471555	2930	2925	2930	2925	49
552	20240223	120100	53328180	2925	2925	2925	2925	0
553	20240223	120000	53328180	2925	2925	2925	2925	0
554	20240223	115900	53328180	2925	2925	2925	2925	0
555	20240223	115800	53328180	2925	2930	2930	2925	26
556	20240223	115700	53252125	2920	2920	2920	2920	0
557	20240223	115600	53252125	2920	2920	2920	2920	0
558	20240223	115500	53252125	2920	2920	2920	2920	1
559	20240223	115400	53249205	2925	2925	2925	2925	40
560	20240223	115300	53132205	2935	2925	2935	2925	36
561	20240223	115200	53026895	2925	2925	2925	2925	0
562	20240223	115100	53026895	2925	2925	2925	2925	0
563	20240223	115000	53026895	2925	2925	2925	2925	7
564	20240223	114900	53006420	2925	2925	2925	2925	0
565	20240223	114800	53006420	2925	2925	2925	2925	0
566	20240223	114700	53006420	2925	2930	2930	2925	38
567	20240223	114600	52895265	2925	2925	2925	2925	31
568	20240223	114500	52804590	2930	2930	2930	2930	0
569	20240223	114400	52804590	2930	2930	2930	2930	0
570	20240223	114300	52804590	2930	2925	2930	2925	49
571	20240223	114200	52661230	2930	2925	2930	2925	68
572	20240223	114100	52462325	2925	2925	2925	2925	0
573	20240223	114000	52462325	2925	2925	2925	2925	0
574	20240223	113900	52462325	2925	2925	2925	2925	37
575	20240223	113800	52354100	2925	2925	2925	2925	0
576	20240223	113700	52354100	2925	2925	2925	2925	0
577	20240223	113600	52354100	2925	2925	2925	2925	0
578	20240223	113500	52354100	2925	2925	2925	2925	0
579	20240223	113400	52354100	2925	2925	2925	2925	200
580	20240223	113300	51769100	2925	2925	2925	2925	0
581	20240223	113200	51769100	2925	2925	2925	2925	231
582	20240223	113100	51093425	2920	2920	2920	2920	41
583	20240223	113000	50973705	2920	2920	2920	2920	0
584	20240223	112900	50973705	2920	2920	2920	2920	0
585	20240223	112800	50973705	2920	2920	2920	2920	23
586	20240223	112700	50906545	2920	2920	2920	2920	0
587	20240223	112600	50906545	2920	2920	2920	2920	0
588	20240223	112500	50906545	2920	2920	2920	2920	20
589	20240223	112400	50848145	2920	2920	2925	2920	655
590	20240223	112300	48934995	2925	2925	2925	2925	0
591	20240223	112200	48934995	2925	2925	2925	2925	519
592	20240223	112100	47416920	2925	2925	2925	2925	0
593	20240223	112000	47416920	2925	2920	2925	2920	666
594	20240223	111900	45469025	2925	2925	2925	2925	0
595	20240223	111800	45469025	2925	2925	2925	2925	0
596	20240223	111700	45469025	2925	2925	2925	2925	90
597	20240223	111600	45205775	2925	2925	2925	2925	4
598	20240223	111500	45194075	2925	2925	2925	2925	0
599	20240223	111400	45194075	2925	2925	2925	2925	380
600	20240223	111300	44082575	2930	2930	2930	2930	1
601	20240223	111200	44079645	2930	2935	2935	2930	130
602	20240223	111100	43698695	2930	2930	2930	2930	0
603	20240223	111000	43698695	2930	2930	2930	2930	0
604	20240223	110900	43698695	2930	2930	2930	2930	33
605	20240223	110800	43602005	2930	2930	2930	2930	141
606	20240223	110700	43188875	2940	2940	2940	2940	0
607	20240223	110600	43188875	2940	2935	2940	2935	77
608	20240223	110500	42962845	2940	2930	2940	2930	359
609	20240223	110400	41910540	2930	2930	2930	2930	130
610	20240223	110300	41529640	2930	2930	2930	2930	0
611	20240223	110200	41529640	2930	2930	2930	2930	113
612	20240223	110100	41198550	2930	2930	2930	2930	153
613	20240223	110000	40750260	2930	2935	2935	2930	1270
614	20240223	105900	37028710	2935	2940	2940	2935	841
615	20240223	105800	34559605	2940	2940	2940	2940	0
616	20240223	105700	34559605	2940	2945	2945	2940	423
617	20240223	105600	33315885	2945	2945	2945	2945	0
618	20240223	105500	33315885	2945	2945	2945	2945	0
619	20240223	105400	33315885	2945	2945	2945	2945	0
620	20240223	105300	33315885	2945	2945	2945	2945	35
621	20240223	105200	33212810	2950	2950	2950	2950	0
622	20240223	105100	33212810	2950	2950	2950	2950	1
623	20240223	105000	33209860	2945	2945	2945	2945	72
624	20240223	104900	32997820	2945	2945	2945	2945	29
625	20240223	104800	32912415	2945	2945	2945	2945	0
626	20240223	104700	32912415	2945	2945	2945	2945	0
627	20240223	104600	32912415	2945	2945	2945	2945	0
628	20240223	104500	32912415	2945	2945	2945	2945	0
629	20240223	104400	32912415	2945	2945	2945	2945	1430
630	20240223	104300	28701065	2950	2950	2950	2950	0
631	20240223	104200	28701065	2950	2950	2955	2950	1229
632	20240223	104100	25075510	2955	2955	2955	2955	0
633	20240223	104000	25075510	2955	2955	2955	2955	0
634	20240223	103900	25075510	2955	2955	2955	2955	10
635	20240223	103800	25045960	2955	2950	2955	2950	55
636	20240223	103700	24883610	2950	2950	2950	2950	0
637	20240223	103600	24883610	2950	2950	2950	2950	0
638	20240223	103500	24883610	2950	2950	2950	2950	0
639	20240223	103400	24883610	2950	2950	2950	2950	29
640	20240223	103300	24798060	2955	2955	2955	2955	0
641	20240223	103200	24798060	2955	2955	2955	2955	1
642	20240223	103100	24795105	2950	2950	2950	2950	0
643	20240223	103000	24795105	2950	2955	2955	2950	36
644	20240223	102900	24688900	2950	2950	2950	2950	0
645	20240223	102800	24688900	2950	2950	2950	2950	0
646	20240223	102700	24688900	2950	2950	2950	2950	29
647	20240223	102600	24603350	2955	2955	2955	2955	0
648	20240223	102500	24603350	2955	2955	2955	2955	0
649	20240223	102400	24603350	2955	2955	2955	2955	1
650	20240223	102300	24600395	2950	2950	2950	2950	41
651	20240223	102200	24479445	2955	2955	2955	2955	0
652	20240223	102100	24479445	2955	2955	2955	2955	0
653	20240223	102000	24479445	2955	2955	2955	2955	3
654	20240223	101900	24470580	2950	2950	2950	2950	23
655	20240223	101800	24402730	2950	2950	2950	2950	0
656	20240223	101700	24402730	2950	2950	2950	2950	0
657	20240223	101600	24402730	2950	2950	2950	2950	0
658	20240223	101500	24402730	2950	2950	2950	2950	36
659	20240223	101400	24296530	2950	2950	2950	2950	0
660	20240223	101300	24296530	2950	2950	2950	2950	100
661	20240223	101200	24001530	2950	2950	2950	2950	0
662	20240223	101100	24001530	2950	2950	2950	2950	100
663	20240223	101000	23706530	2950	2950	2950	2950	0
664	20240223	100900	23706530	2950	2950	2950	2950	62
665	20240223	100800	23523630	2950	2950	2950	2950	2
666	20240223	100700	23517730	2945	2945	2945	2945	0
667	20240223	100600	23517730	2945	2945	2945	2945	0
668	20240223	100500	23517730	2945	2945	2945	2945	0
669	20240223	100400	23517730	2945	2950	2950	2945	51
670	20240223	100300	23367285	2960	2960	2960	2960	0
671	20240223	100200	23367285	2960	2960	2960	2960	0
672	20240223	100100	23367285	2960	2950	2960	2950	54
673	20240223	100000	23207975	2945	2945	2945	2945	32
674	20240223	095900	23113735	2950	2950	2950	2950	0
675	20240223	095800	23113735	2950	2950	2950	2950	0
676	20240223	095700	23113735	2950	2950	2950	2950	1
677	20240223	095600	23110785	2945	2945	2945	2945	32
678	20240223	095500	23016545	2945	2945	2945	2945	2
679	20240223	095400	23010655	2945	2945	2945	2945	0
680	20240223	095300	23010655	2945	2945	2945	2945	36
681	20240223	095200	22904635	2950	2950	2950	2950	0
682	20240223	095100	22904635	2950	2950	2950	2950	0
683	20240223	095000	22904635	2950	2950	2950	2950	0
684	20240223	094900	22904635	2950	2945	2950	2945	29
685	20240223	094800	22819225	2950	2950	2950	2950	0
686	20240223	094700	22819225	2950	2950	2950	2950	0
687	20240223	094600	22819225	2950	2950	2950	2950	1
688	20240223	094500	22816275	2945	2945	2945	2945	0
689	20240223	094400	22816275	2945	2945	2945	2945	0
690	20240223	094300	22816275	2945	2945	2945	2945	0
691	20240223	094200	22816275	2945	2945	2955	2945	67
692	20240223	094100	22618890	2955	2960	2960	2955	2
693	20240223	094000	22612975	2960	2960	2960	2960	1
694	20240223	093900	22610015	2945	2945	2945	2945	16
695	20240223	093800	22562895	2945	2945	2945	2945	2
696	20240223	093700	22557005	2940	2940	2940	2940	34
697	20240223	093600	22457045	2945	2945	2945	2945	50
698	20240223	093500	22309795	2945	2945	2945	2945	0
699	20240223	093400	22309795	2945	2945	2945	2945	13
700	20240223	093300	22271510	2950	2950	2950	2950	0
701	20240223	093200	22271510	2950	2950	2950	2950	0
702	20240223	093100	22271510	2950	2950	2950	2950	0
703	20240223	093000	22271510	2950	2950	2950	2950	12
704	20240223	092900	22236110	2955	2955	2955	2955	0
705	20240223	092800	22236110	2955	2955	2955	2955	0
706	20240223	092700	22236110	2955	2955	2955	2955	1
707	20240223	092600	22233155	2945	2945	2945	2945	469
708	20240223	092500	20851950	2945	2945	2945	2945	370
709	20240223	092400	19762300	2945	2945	2945	2945	60
710	20240223	092300	19585600	2940	2970	2970	2940	5479
711	20240223	092200	3431330	2970	2970	2970	2970	0
712	20240223	092100	3431330	2970	2970	2970	2970	0
713	20240223	092000	3431330	2970	2970	2970	2970	89
714	20240223	091900	3167000	2970	2970	2970	2970	3
715	20240223	091800	3158090	2975	2970	2975	2970	32
716	20240223	091700	3063045	2970	2975	2975	2970	16
717	20240223	091600	3015455	2975	2970	2975	2970	23
718	20240223	091500	2947040	2970	2970	2970	2970	43
719	20240223	091400	2819330	2970	2970	2970	2970	200
720	20240223	091300	2225330	2965	2965	2965	2965	0
721	20240223	091200	2225330	2965	2965	2965	2965	30
722	20240223	091100	2136380	2965	2965	2965	2965	150
723	20240223	091000	1691630	2965	2965	2965	2965	2
724	20240223	090900	1685700	2965	2965	2965	2965	0
725	20240223	090800	1685700	2965	2965	2965	2965	0
726	20240223	090700	1685700	2965	2965	2965	2965	35
727	20240223	090600	1581925	2970	2970	2970	2970	0
728	20240223	090500	1581925	2970	2970	2970	2970	0
729	20240223	090400	1581925	2970	2970	2970	2970	0
730	20240223	090300	1581925	2970	2970	2970	2970	82
731	20240223	090200	1338385	2965	2965	2965	2965	0
732	20240223	090100	1338385	2965	2965	2965	2965	1
733	20240223	090000	1335420	2970	2965	2970	2965	450