KissMeData/298690/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210000	722528390	2850	2850	2850	2850	1432
3	20240223	205900	722528390	2850	2850	2850	2850	0
4	20240223	205800	722528390	2850	2850	2850	2850	0
5	20240223	205700	722528390	2850	2850	2850	2850	0
6	20240223	205600	722528390	2850	2850	2850	2850	0
7	20240223	205500	722528390	2850	2850	2850	2850	0
8	20240223	205400	722528390	2850	2850	2850	2850	0
9	20240223	205300	722528390	2850	2850	2850	2850	0
10	20240223	205200	722528390	2850	2850	2850	2850	0
11	20240223	205100	722528390	2850	2850	2850	2850	0
12	20240223	205000	722528390	2850	2850	2850	2850	0
13	20240223	204900	722528390	2850	2850	2850	2850	0
14	20240223	204800	722528390	2850	2850	2850	2850	0
15	20240223	204700	722528390	2850	2850	2850	2850	0
16	20240223	204600	722528390	2850	2850	2850	2850	0
17	20240223	204500	722528390	2850	2850	2850	2850	0
18	20240223	204400	722528390	2850	2850	2850	2850	0
19	20240223	204300	722528390	2850	2850	2850	2850	0
20	20240223	204200	722528390	2850	2850	2850	2850	0
21	20240223	204100	722528390	2850	2850	2850	2850	0
22	20240223	204000	722528390	2850	2850	2850	2850	0
23	20240223	203900	722528390	2850	2850	2850	2850	0
24	20240223	203800	722528390	2850	2850	2850	2850	0
25	20240223	203700	722528390	2850	2850	2850	2850	0
26	20240223	203600	722528390	2850	2850	2850	2850	0
27	20240223	203500	722528390	2850	2850	2850	2850	0
28	20240223	203400	722528390	2850	2850	2850	2850	0
29	20240223	203300	722528390	2850	2850	2850	2850	0
30	20240223	203200	722528390	2850	2850	2850	2850	0
31	20240223	203100	722528390	2850	2850	2850	2850	0
32	20240223	203000	722528390	2850	2850	2850	2850	1432
33	20240223	202900	722528390	2850	2850	2850	2850	0
34	20240223	202800	722528390	2850	2850	2850	2850	0
35	20240223	202700	722528390	2850	2850	2850	2850	0
36	20240223	202600	722528390	2850	2850	2850	2850	0
37	20240223	202500	722528390	2850	2850	2850	2850	0
38	20240223	202400	722528390	2850	2850	2850	2850	0
39	20240223	202300	722528390	2850	2850	2850	2850	0
40	20240223	202200	722528390	2850	2850	2850	2850	0
41	20240223	202100	722528390	2850	2850	2850	2850	0
42	20240223	202000	722528390	2850	2850	2850	2850	0
43	20240223	201900	722528390	2850	2850	2850	2850	0
44	20240223	201800	722528390	2850	2850	2850	2850	0
45	20240223	201700	722528390	2850	2850	2850	2850	0
46	20240223	201600	722528390	2850	2850	2850	2850	0
47	20240223	201500	722528390	2850	2850	2850	2850	0
48	20240223	201400	722528390	2850	2850	2850	2850	0
49	20240223	201300	722528390	2850	2850	2850	2850	0
50	20240223	201200	722528390	2850	2850	2850	2850	0
51	20240223	201100	722528390	2850	2850	2850	2850	0
52	20240223	201000	722528390	2850	2850	2850	2850	0
53	20240223	200900	722528390	2850	2850	2850	2850	0
54	20240223	200800	722528390	2850	2850	2850	2850	0
55	20240223	200700	722528390	2850	2850	2850	2850	0
56	20240223	200600	722528390	2850	2850	2850	2850	0
57	20240223	200500	722528390	2850	2850	2850	2850	0
58	20240223	200400	722528390	2850	2850	2850	2850	0
59	20240223	200300	722528390	2850	2850	2850	2850	0
60	20240223	200200	722528390	2850	2850	2850	2850	0
61	20240223	200100	722528390	2850	2850	2850	2850	0
62	20240223	200000	722528390	2850	2850	2850	2850	1432
63	20240223	195900	722528390	2850	2850	2850	2850	0
64	20240223	195800	722528390	2850	2850	2850	2850	0
65	20240223	195700	722528390	2850	2850	2850	2850	0
66	20240223	195600	722528390	2850	2850	2850	2850	0
67	20240223	195500	722528390	2850	2850	2850	2850	0
68	20240223	195400	722528390	2850	2850	2850	2850	0
69	20240223	195300	722528390	2850	2850	2850	2850	0
70	20240223	195200	722528390	2850	2850	2850	2850	0
71	20240223	195100	722528390	2850	2850	2850	2850	0
72	20240223	195000	722528390	2850	2850	2850	2850	0
73	20240223	194900	722528390	2850	2850	2850	2850	0
74	20240223	194800	722528390	2850	2850	2850	2850	0
75	20240223	194700	722528390	2850	2850	2850	2850	0
76	20240223	194600	722528390	2850	2850	2850	2850	0
77	20240223	194500	722528390	2850	2850	2850	2850	0
78	20240223	194400	722528390	2850	2850	2850	2850	0
79	20240223	194300	722528390	2850	2850	2850	2850	0
80	20240223	194200	722528390	2850	2850	2850	2850	0
81	20240223	194100	722528390	2850	2850	2850	2850	0
82	20240223	194000	722528390	2850	2850	2850	2850	0
83	20240223	193900	722528390	2850	2850	2850	2850	0
84	20240223	193800	722528390	2850	2850	2850	2850	0
85	20240223	193700	722528390	2850	2850	2850	2850	0
86	20240223	193600	722528390	2850	2850	2850	2850	0
87	20240223	193500	722528390	2850	2850	2850	2850	0
88	20240223	193400	722528390	2850	2850	2850	2850	0
89	20240223	193300	722528390	2850	2850	2850	2850	0
90	20240223	193200	722528390	2850	2850	2850	2850	0
91	20240223	193100	722528390	2850	2850	2850	2850	0
92	20240223	193000	722528390	2850	2850	2850	2850	1432
93	20240223	192900	722528390	2850	2850	2850	2850	0
94	20240223	192800	722528390	2850	2850	2850	2850	0
95	20240223	192700	722528390	2850	2850	2850	2850	0
96	20240223	192600	722528390	2850	2850	2850	2850	0
97	20240223	192500	722528390	2850	2850	2850	2850	0
98	20240223	192400	722528390	2850	2850	2850	2850	0
99	20240223	192300	722528390	2850	2850	2850	2850	0
100	20240223	192200	722528390	2850	2850	2850	2850	0
101	20240223	192100	722528390	2850	2850	2850	2850	0
102	20240223	192000	722528390	2850	2850	2850	2850	0
103	20240223	191900	722528390	2850	2850	2850	2850	0
104	20240223	191800	722528390	2850	2850	2850	2850	0
105	20240223	191700	722528390	2850	2850	2850	2850	0
106	20240223	191600	722528390	2850	2850	2850	2850	0
107	20240223	191500	722528390	2850	2850	2850	2850	0
108	20240223	191400	722528390	2850	2850	2850	2850	0
109	20240223	191300	722528390	2850	2850	2850	2850	0
110	20240223	191200	722528390	2850	2850	2850	2850	0
111	20240223	191100	722528390	2850	2850	2850	2850	0
112	20240223	191000	722528390	2850	2850	2850	2850	0
113	20240223	190900	722528390	2850	2850	2850	2850	0
114	20240223	190800	722528390	2850	2850	2850	2850	0
115	20240223	190700	722528390	2850	2850	2850	2850	0
116	20240223	190600	722528390	2850	2850	2850	2850	0
117	20240223	190500	722528390	2850	2850	2850	2850	0
118	20240223	190400	722528390	2850	2850	2850	2850	0
119	20240223	190300	722528390	2850	2850	2850	2850	0
120	20240223	190200	722528390	2850	2850	2850	2850	0
121	20240223	190100	722528390	2850	2850	2850	2850	0
122	20240223	190000	722528390	2850	2850	2850	2850	1432
123	20240223	185900	722528390	2850	2850	2850	2850	0
124	20240223	185800	722528390	2850	2850	2850	2850	0
125	20240223	185700	722528390	2850	2850	2850	2850	0
126	20240223	185600	722528390	2850	2850	2850	2850	0
127	20240223	185500	722528390	2850	2850	2850	2850	0
128	20240223	185400	722528390	2850	2850	2850	2850	0
129	20240223	185300	722528390	2850	2850	2850	2850	0
130	20240223	185200	722528390	2850	2850	2850	2850	0
131	20240223	185100	722528390	2850	2850	2850	2850	0
132	20240223	185000	722528390	2850	2850	2850	2850	0
133	20240223	184900	722528390	2850	2850	2850	2850	0
134	20240223	184800	722528390	2850	2850	2850	2850	0
135	20240223	184700	722528390	2850	2850	2850	2850	0
136	20240223	184600	722528390	2850	2850	2850	2850	0
137	20240223	184500	722528390	2850	2850	2850	2850	0
138	20240223	184400	722528390	2850	2850	2850	2850	0
139	20240223	184300	722528390	2850	2850	2850	2850	0
140	20240223	184200	722528390	2850	2850	2850	2850	0
141	20240223	184100	722528390	2850	2850	2850	2850	0
142	20240223	184000	722528390	2850	2850	2850	2850	0
143	20240223	183900	722528390	2850	2850	2850	2850	0
144	20240223	183800	722528390	2850	2850	2850	2850	0
145	20240223	183700	722528390	2850	2850	2850	2850	0
146	20240223	183600	722528390	2850	2850	2850	2850	0
147	20240223	183500	722528390	2850	2850	2850	2850	0
148	20240223	183400	722528390	2850	2850	2850	2850	0
149	20240223	183300	722528390	2850	2850	2850	2850	0
150	20240223	183200	722528390	2850	2850	2850	2850	0
151	20240223	183100	722528390	2850	2850	2850	2850	0
152	20240223	183000	722528390	2850	2850	2850	2850	1432
153	20240223	182900	722528390	2850	2850	2850	2850	0
154	20240223	182800	722528390	2850	2850	2850	2850	0
155	20240223	182700	722528390	2850	2850	2850	2850	0
156	20240223	182600	722528390	2850	2850	2850	2850	0
157	20240223	182500	722528390	2850	2850	2850	2850	0
158	20240223	182400	722528390	2850	2850	2850	2850	0
159	20240223	182300	722528390	2850	2850	2850	2850	0
160	20240223	182200	722528390	2850	2850	2850	2850	0
161	20240223	182100	722528390	2850	2850	2850	2850	0
162	20240223	182000	722528390	2850	2850	2850	2850	0
163	20240223	181900	722528390	2850	2850	2850	2850	0
164	20240223	181800	722528390	2850	2850	2850	2850	0
165	20240223	181700	722528390	2850	2850	2850	2850	0
166	20240223	181600	722528390	2850	2850	2850	2850	0
167	20240223	181500	722528390	2850	2850	2850	2850	0
168	20240223	181400	722528390	2850	2850	2850	2850	0
169	20240223	181300	722528390	2850	2850	2850	2850	0
170	20240223	181200	722528390	2850	2850	2850	2850	0
171	20240223	181100	722528390	2850	2850	2850	2850	0
172	20240223	181000	722528390	2850	2850	2850	2850	0
173	20240223	180900	722528390	2850	2850	2850	2850	0
174	20240223	180800	722528390	2850	2850	2850	2850	0
175	20240223	180700	722528390	2850	2850	2850	2850	0
176	20240223	180600	722528390	2850	2850	2850	2850	0
177	20240223	180500	722528390	2850	2850	2850	2850	0
178	20240223	180400	722528390	2850	2850	2850	2850	0
179	20240223	180300	722528390	2850	2850	2850	2850	0
180	20240223	180200	722528390	2850	2850	2850	2850	0
181	20240223	180100	722528390	2850	2850	2850	2850	0
182	20240223	180000	722528390	2850	2850	2850	2850	1432
183	20240223	175900	722528390	2850	2850	2850	2850	0
184	20240223	175800	722528390	2850	2850	2850	2850	0
185	20240223	175700	722528390	2850	2850	2850	2850	0
186	20240223	175600	722528390	2850	2850	2850	2850	0
187	20240223	175500	722528390	2850	2850	2850	2850	0
188	20240223	175400	722528390	2850	2850	2850	2850	0
189	20240223	175300	722528390	2850	2850	2850	2850	0
190	20240223	175200	722528390	2850	2850	2850	2850	0
191	20240223	175100	722528390	2850	2850	2850	2850	0
192	20240223	175000	722528390	2850	2850	2850	2850	0
193	20240223	174900	722528390	2850	2850	2850	2850	0
194	20240223	174800	722528390	2850	2850	2850	2850	0
195	20240223	174700	722528390	2850	2850	2850	2850	0
196	20240223	174600	722528390	2850	2850	2850	2850	0
197	20240223	174500	722528390	2850	2850	2850	2850	0
198	20240223	174400	722528390	2850	2850	2850	2850	0
199	20240223	174300	722528390	2850	2850	2850	2850	0
200	20240223	174200	722528390	2850	2850	2850	2850	0
201	20240223	174100	722528390	2850	2850	2850	2850	0
202	20240223	174000	722528390	2850	2850	2850	2850	0
203	20240223	173900	722528390	2850	2850	2850	2850	0
204	20240223	173800	722528390	2850	2850	2850	2850	0
205	20240223	173700	722528390	2850	2850	2850	2850	0
206	20240223	173600	722528390	2850	2850	2850	2850	0
207	20240223	173500	722528390	2850	2850	2850	2850	0
208	20240223	173400	722528390	2850	2850	2850	2850	0
209	20240223	173300	722528390	2850	2850	2850	2850	0
210	20240223	173200	722528390	2850	2850	2850	2850	0
211	20240223	173100	722528390	2850	2850	2850	2850	0
212	20240223	173000	722528390	2850	2850	2850	2850	1432
213	20240223	172900	722528390	2850	2850	2850	2850	0
214	20240223	172800	722528390	2850	2850	2850	2850	0
215	20240223	172700	722528390	2850	2850	2850	2850	0
216	20240223	172600	722528390	2850	2850	2850	2850	0
217	20240223	172500	722528390	2850	2850	2850	2850	0
218	20240223	172400	722528390	2850	2850	2850	2850	0
219	20240223	172300	722528390	2850	2850	2850	2850	0
220	20240223	172200	722528390	2850	2850	2850	2850	0
221	20240223	172100	722528390	2850	2850	2850	2850	0
222	20240223	172000	722528390	2850	2850	2850	2850	0
223	20240223	171900	722528390	2850	2850	2850	2850	0
224	20240223	171800	722528390	2850	2850	2850	2850	0
225	20240223	171700	722528390	2850	2850	2850	2850	0
226	20240223	171600	722528390	2850	2850	2850	2850	0
227	20240223	171500	722528390	2850	2850	2850	2850	0
228	20240223	171400	722528390	2850	2850	2850	2850	0
229	20240223	171300	722528390	2850	2850	2850	2850	0
230	20240223	171200	722528390	2850	2850	2850	2850	0
231	20240223	171100	722528390	2850	2850	2850	2850	0
232	20240223	171000	722528390	2850	2850	2850	2850	0
233	20240223	170900	722528390	2850	2850	2850	2850	0
234	20240223	170800	722528390	2850	2850	2850	2850	0
235	20240223	170700	722528390	2850	2850	2850	2850	0
236	20240223	170600	722528390	2850	2850	2850	2850	0
237	20240223	170500	722528390	2850	2850	2850	2850	0
238	20240223	170400	722528390	2850	2850	2850	2850	0
239	20240223	170300	722528390	2850	2850	2850	2850	0
240	20240223	170200	722528390	2850	2850	2850	2850	0
241	20240223	170100	722528390	2850	2850	2850	2850	0
242	20240223	170000	722528390	2850	2850	2850	2850	1432
243	20240223	165900	722528390	2850	2850	2850	2850	0
244	20240223	165800	722528390	2850	2850	2850	2850	0
245	20240223	165700	722528390	2850	2850	2850	2850	0
246	20240223	165600	722528390	2850	2850	2850	2850	0
247	20240223	165500	722528390	2850	2850	2850	2850	0
248	20240223	165400	722528390	2850	2850	2850	2850	0
249	20240223	165300	722528390	2850	2850	2850	2850	0
250	20240223	165200	722528390	2850	2850	2850	2850	0
251	20240223	165100	722528390	2850	2850	2850	2850	0
252	20240223	165000	722528390	2850	2850	2850	2850	0
253	20240223	164900	722528390	2850	2850	2850	2850	0
254	20240223	164800	722528390	2850	2850	2850	2850	0
255	20240223	164700	722528390	2850	2850	2850	2850	0
256	20240223	164600	722528390	2850	2850	2850	2850	0
257	20240223	164500	722528390	2850	2850	2850	2850	0
258	20240223	164400	722528390	2850	2850	2850	2850	0
259	20240223	164300	722528390	2850	2850	2850	2850	0
260	20240223	164200	722528390	2850	2850	2850	2850	0
261	20240223	164100	722528390	2850	2850	2850	2850	0
262	20240223	164000	722528390	2850	2850	2850	2850	0
263	20240223	163900	722528390	2850	2850	2850	2850	0
264	20240223	163800	722528390	2850	2850	2850	2850	0
265	20240223	163700	722528390	2850	2850	2850	2850	0
266	20240223	163600	722528390	2850	2850	2850	2850	0
267	20240223	163500	722528390	2850	2850	2850	2850	0
268	20240223	163400	722528390	2850	2850	2850	2850	0
269	20240223	163300	722528390	2850	2850	2850	2850	0
270	20240223	163200	722528390	2850	2850	2850	2850	0
271	20240223	163100	722528390	2850	2850	2850	2850	0
272	20240223	163000	722528390	2850	2850	2850	2850	1432
273	20240223	162900	722528390	2850	2850	2850	2850	0
274	20240223	162800	722528390	2850	2850	2850	2850	0
275	20240223	162700	722528390	2850	2850	2850	2850	0
276	20240223	162600	722528390	2850	2850	2850	2850	0
277	20240223	162500	722528390	2850	2850	2850	2850	0
278	20240223	162400	722528390	2850	2850	2850	2850	0
279	20240223	162300	722528390	2850	2850	2850	2850	0
280	20240223	162200	722528390	2850	2850	2850	2850	0
281	20240223	162100	722528390	2850	2850	2850	2850	0
282	20240223	162000	722528390	2850	2850	2850	2850	0
283	20240223	161900	722528390	2850	2850	2850	2850	0
284	20240223	161800	722528390	2850	2850	2850	2850	0
285	20240223	161700	722528390	2850	2850	2850	2850	0
286	20240223	161600	722528390	2850	2850	2850	2850	0
287	20240223	161500	722528390	2850	2850	2850	2850	0
288	20240223	161400	722528390	2850	2850	2850	2850	0
289	20240223	161300	722528390	2850	2850	2850	2850	0
290	20240223	161200	722528390	2850	2850	2850	2850	0
291	20240223	161100	722528390	2850	2850	2850	2850	0
292	20240223	161000	722528390	2850	2850	2850	2850	0
293	20240223	160900	722528390	2850	2850	2850	2850	0
294	20240223	160800	722528390	2850	2850	2850	2850	0
295	20240223	160700	722528390	2850	2850	2850	2850	0
296	20240223	160600	722528390	2850	2850	2850	2850	0
297	20240223	160500	722528390	2850	2850	2850	2850	0
298	20240223	160400	722528390	2850	2850	2850	2850	0
299	20240223	160300	722528390	2850	2850	2850	2850	0
300	20240223	160200	722528390	2850	2850	2850	2850	0
301	20240223	160100	722528390	2850	2850	2850	2850	0
302	20240223	160000	722528390	2850	2850	2850	2850	1432
303	20240223	155900	722528390	2850	2850	2850	2850	0
304	20240223	155800	722528390	2850	2850	2850	2850	0
305	20240223	155700	722528390	2850	2850	2850	2850	0
306	20240223	155600	722528390	2850	2850	2850	2850	0
307	20240223	155500	722528390	2850	2850	2850	2850	0
308	20240223	155400	722528390	2850	2850	2850	2850	0
309	20240223	155300	722528390	2850	2850	2850	2850	0
310	20240223	155200	722528390	2850	2850	2850	2850	0
311	20240223	155100	722528390	2850	2850	2850	2850	0
312	20240223	155000	722528390	2850	2850	2850	2850	0
313	20240223	154900	722528390	2850	2850	2850	2850	0
314	20240223	154800	722528390	2850	2850	2850	2850	0
315	20240223	154700	722528390	2850	2850	2850	2850	0
316	20240223	154600	722528390	2850	2850	2850	2850	0
317	20240223	154500	722528390	2850	2850	2850	2850	0
318	20240223	154400	722528390	2850	2850	2850	2850	0
319	20240223	154300	722528390	2850	2850	2850	2850	0
320	20240223	154200	722528390	2850	2850	2850	2850	0
321	20240223	154100	722528390	2850	2850	2850	2850	0
322	20240223	154000	722528390	2850	2850	2850	2850	0
323	20240223	153900	722528390	2850	2850	2850	2850	0
324	20240223	153800	722528390	2850	2850	2850	2850	0
325	20240223	153700	722528390	2850	2850	2850	2850	0
326	20240223	153600	722528390	2850	2850	2850	2850	0
327	20240223	153500	722528390	2850	2850	2850	2850	0
328	20240223	153400	722528390	2850	2850	2850	2850	0
329	20240223	153300	722528390	2850	2850	2850	2850	0
330	20240223	153200	722528390	2850	2850	2850	2850	0
331	20240223	153100	722528390	2850	2850	2850	2850	0
332	20240223	153000	722528390	2850	2850	2850	2850	2864
333	20240223	152900	718447190	2845	2845	2845	2845	0
334	20240223	152800	718447190	2845	2845	2845	2845	0
335	20240223	152700	718447190	2845	2845	2845	2845	0
336	20240223	152600	718447190	2845	2845	2845	2845	0
337	20240223	152500	718447190	2845	2845	2845	2845	0
338	20240223	152400	718447190	2845	2845	2845	2845	0
339	20240223	152300	718447190	2845	2845	2845	2845	0
340	20240223	152200	718447190	2845	2845	2845	2845	0
341	20240223	152100	718447190	2845	2845	2845	2845	0
342	20240223	152000	718447190	2845	2845	2845	2845	0
343	20240223	151900	718447190	2845	2845	2845	2845	300
344	20240223	151800	717593690	2850	2850	2850	2850	0
345	20240223	151700	717593690	2850	2850	2850	2850	0
346	20240223	151600	717593690	2850	2850	2850	2850	9
347	20240223	151500	717568040	2845	2845	2845	2845	0
348	20240223	151400	717568040	2845	2845	2845	2845	270
349	20240223	151300	716799890	2845	2845	2845	2845	0
350	20240223	151200	716799890	2845	2845	2845	2845	0
351	20240223	151100	716799890	2845	2845	2845	2845	48
352	20240223	151000	716663330	2840	2845	2845	2840	3880
353	20240223	150900	705637800	2845	2850	2850	2845	4001
354	20240223	150800	694254950	2845	2845	2845	2845	0
355	20240223	150700	694254950	2845	2845	2845	2845	0
356	20240223	150600	694254950	2845	2845	2845	2845	0
357	20240223	150500	694254950	2845	2845	2845	2845	0
358	20240223	150400	694254950	2845	2850	2850	2845	180
359	20240223	150300	693742450	2850	2850	2850	2850	73
360	20240223	150200	693534400	2850	2850	2850	2850	1001
361	20240223	150100	690681550	2850	2850	2850	2850	2
362	20240223	150000	690675850	2845	2850	2850	2845	30
363	20240223	145900	690590475	2850	2850	2850	2850	5
364	20240223	145800	690576225	2845	2850	2850	2845	101
365	20240223	145700	690288380	2850	2850	2850	2850	0
366	20240223	145600	690288380	2850	2850	2850	2850	0
367	20240223	145500	690288380	2850	2850	2850	2850	305
368	20240223	145400	689419130	2845	2845	2845	2845	646
369	20240223	145300	687581260	2845	2845	2845	2845	300
370	20240223	145200	686727760	2845	2845	2845	2845	176
371	20240223	145100	686227040	2845	2845	2845	2845	2
372	20240223	145000	686221350	2845	2845	2845	2845	5
373	20240223	144900	686207125	2845	2840	2845	2840	418
374	20240223	144800	685019615	2845	2845	2845	2845	15
375	20240223	144700	684976940	2845	2845	2845	2845	23
376	20240223	144600	684911505	2845	2845	2845	2845	42
377	20240223	144500	684792015	2845	2845	2845	2845	4
378	20240223	144400	684780635	2845	2845	2845	2845	5
379	20240223	144300	684766410	2845	2845	2845	2845	1001
380	20240223	144200	681918565	2845	2845	2845	2845	0
381	20240223	144100	681918565	2845	2845	2845	2845	36
382	20240223	144000	681816145	2845	2845	2845	2845	106
383	20240223	143900	681514575	2845	2845	2845	2845	3
384	20240223	143800	681506040	2845	2845	2845	2845	0
385	20240223	143700	681506040	2845	2845	2845	2845	2683
386	20240223	143600	673872905	2850	2850	2850	2850	28
387	20240223	143500	673793105	2850	2850	2850	2850	11
388	20240223	143400	673761755	2845	2845	2845	2845	66
389	20240223	143300	673573985	2845	2845	2845	2845	0
390	20240223	143200	673573985	2845	2845	2845	2845	108
391	20240223	143100	673266725	2845	2845	2845	2845	0
392	20240223	143000	673266725	2845	2845	2845	2845	0
393	20240223	142900	673266725	2845	2845	2845	2845	1511
394	20240223	142800	668967930	2845	2845	2845	2845	205
395	20240223	142700	668384705	2845	2845	2845	2845	180
396	20240223	142600	667872605	2845	2845	2845	2845	0
397	20240223	142500	667872605	2845	2845	2845	2845	0
398	20240223	142400	667872605	2845	2845	2845	2845	1021
399	20240223	142300	664967860	2845	2845	2845	2845	2
400	20240223	142200	664962170	2845	2845	2845	2840	8864
401	20240223	142100	639744805	2845	2845	2845	2845	115
402	20240223	142000	639417630	2845	2845	2845	2845	350
403	20240223	141900	638421880	2845	2845	2845	2845	0
404	20240223	141800	638421880	2845	2845	2845	2845	0
405	20240223	141700	638421880	2845	2845	2845	2845	343
406	20240223	141600	637446045	2845	2845	2845	2845	67
407	20240223	141500	637255430	2845	2850	2850	2845	74
408	20240223	141400	637044885	2845	2845	2845	2845	0
409	20240223	141300	637044885	2845	2845	2845	2845	0
410	20240223	141200	637044885	2845	2845	2845	2845	234
411	20240223	141100	636379155	2845	2840	2845	2840	677
412	20240223	141000	634453700	2845	2845	2845	2845	0
413	20240223	140900	634453700	2845	2840	2845	2840	110
414	20240223	140800	634141250	2845	2845	2845	2845	0
415	20240223	140700	634141250	2845	2845	2845	2845	19
416	20240223	140600	634087195	2845	2845	2845	2845	19
417	20240223	140500	634033140	2845	2845	2845	2845	523
418	20240223	140400	632545205	2845	2845	2845	2845	81
419	20240223	140300	632314760	2845	2845	2845	2840	30874
420	20240223	140200	544572405	2845	2845	2845	2845	119
421	20240223	140100	544233850	2845	2845	2845	2845	375
422	20240223	140000	543166975	2850	2850	2850	2850	37
423	20240223	135900	543061525	2850	2850	2850	2845	127
424	20240223	135800	542700170	2845	2845	2845	2845	123
425	20240223	135700	542350235	2845	2845	2845	2845	109
426	20240223	135600	542040130	2845	2845	2845	2845	20
427	20240223	135500	541983230	2845	2845	2845	2845	930
428	20240223	135400	539337380	2845	2850	2850	2845	118
429	20240223	135300	539001635	2850	2845	2850	2845	168
430	20240223	135200	538523425	2845	2850	2850	2845	174
431	20240223	135100	538028295	2845	2845	2845	2845	121
432	20240223	135000	537684050	2845	2850	2850	2845	133
433	20240223	134900	537305615	2845	2845	2845	2845	182
434	20240223	134800	536787825	2845	2845	2845	2845	117
435	20240223	134700	536454960	2850	2845	2850	2845	113
436	20240223	134600	536133470	2845	2845	2845	2845	116
437	20240223	134500	535803450	2845	2845	2845	2845	1827
438	20240223	134400	530605635	2845	2850	2850	2845	125
439	20240223	134300	530249935	2845	2845	2845	2845	2111
440	20240223	134200	524244140	2845	2845	2845	2845	116
441	20240223	134100	523914120	2845	2850	2850	2845	2116
442	20240223	134000	517889100	2850	2845	2850	2845	114
443	20240223	133900	517564755	2845	2850	2850	2845	685
444	20240223	133800	515613215	2850	2850	2850	2850	35
445	20240223	133700	515513465	2850	2850	2850	2850	35
446	20240223	133600	515413715	2850	2850	2850	2850	26
447	20240223	133500	515339615	2850	2850	2850	2850	1010
448	20240223	133400	512461115	2845	2845	2845	2845	110
449	20240223	133300	512148165	2845	2845	2845	2845	220
450	20240223	133200	511522265	2845	2845	2845	2845	110
451	20240223	133100	511209315	2850	2850	2850	2850	0
452	20240223	133000	511209315	2850	2850	2850	2850	0
453	20240223	132900	511209315	2850	2850	2850	2850	0
454	20240223	132800	511209315	2850	2850	2850	2850	20
455	20240223	132700	511152315	2845	2845	2845	2845	907
456	20240223	132600	508571900	2845	2845	2845	2845	2532
457	20240223	132500	501368360	2845	2845	2845	2845	1561
458	20240223	132400	496927315	2845	2845	2845	2845	2015
459	20240223	132300	491194640	2845	2845	2850	2845	4323
460	20240223	132200	478895210	2845	2845	2845	2845	1164
461	20240223	132100	475583630	2845	2845	2845	2845	1112
462	20240223	132000	472419990	2845	2850	2850	2845	118
463	20240223	131900	472084250	2845	2850	2850	2845	223
464	20240223	131800	471449810	2845	2845	2845	2845	167
465	20240223	131700	470974695	2850	2850	2850	2850	40
466	20240223	131600	470860695	2845	2845	2845	2845	115
467	20240223	131500	470533520	2845	2850	2850	2845	123
468	20240223	131400	470183580	2845	2845	2845	2845	3008
469	20240223	131300	461625820	2850	2850	2850	2850	0
470	20240223	131200	461625820	2850	2850	2850	2850	30
471	20240223	131100	461540320	2850	2850	2850	2850	182
472	20240223	131000	461021620	2850	2850	2850	2850	715
473	20240223	130900	458983870	2850	2850	2850	2850	122
474	20240223	130800	458636170	2850	2850	2850	2850	0
475	20240223	130700	458636170	2850	2850	2850	2850	3077
476	20240223	130600	449866720	2850	2850	2855	2850	2371
477	20240223	130500	443109105	2850	2850	2850	2850	112
478	20240223	130400	442789905	2855	2850	2855	2850	119
479	20240223	130300	442450745	2855	2850	2855	2850	661
480	20240223	130200	440564175	2850	2850	2850	2850	68
481	20240223	130100	440370375	2850	2850	2850	2850	18106
482	20240223	130000	388768275	2855	2855	2855	2855	0
483	20240223	125900	388768275	2855	2850	2855	2850	453
484	20240223	125800	387475505	2855	2855	2855	2855	5
485	20240223	125700	387461230	2855	2855	2855	2855	79
486	20240223	125600	387235685	2855	2855	2855	2855	0
487	20240223	125500	387235685	2855	2855	2855	2855	1418
488	20240223	125400	383187295	2855	2855	2855	2850	142
489	20240223	125300	382782465	2855	2855	2855	2855	102
490	20240223	125200	382491255	2850	2855	2855	2850	133
491	20240223	125100	382112090	2855	2855	2855	2855	9
492	20240223	125000	382086395	2855	2850	2855	2850	150
493	20240223	124900	381658745	2850	2850	2850	2850	116
494	20240223	124800	381328145	2855	2855	2855	2855	2
495	20240223	124700	381322435	2855	2855	2855	2855	4162
496	20240223	124600	369439925	2855	2860	2860	2855	3769
497	20240223	124500	358679420	2860	2855	2860	2855	339
498	20240223	124400	357711475	2855	2855	2855	2855	1753
499	20240223	124300	352706660	2855	2855	2855	2855	122
500	20240223	124200	352358350	2855	2855	2855	2855	790
501	20240223	124100	350102900	2855	2855	2855	2855	116
502	20240223	124000	349771720	2860	2860	2860	2855	138
503	20240223	123900	349377605	2855	2855	2860	2855	2338
504	20240223	123800	342702455	2855	2860	2860	2855	129
505	20240223	123700	342334135	2855	2855	2855	2855	115
506	20240223	123600	342005810	2855	2860	2860	2855	112
507	20240223	123500	341686045	2860	2855	2860	2855	127
508	20240223	123400	341323420	2855	2855	2855	2855	0
509	20240223	123300	341323420	2855	2855	2860	2855	219
510	20240223	123200	340697675	2855	2855	2855	2855	10
511	20240223	123100	340669125	2855	2855	2855	2855	115
512	20240223	123000	340340800	2855	2855	2855	2855	112
513	20240223	122900	340021040	2855	2855	2855	2855	2673
514	20240223	122800	332389625	2855	2855	2855	2855	119
515	20240223	122700	332049880	2855	2855	2855	2855	111
516	20240223	122600	331732975	2855	2855	2855	2855	116
517	20240223	122500	331401795	2855	2855	2855	2855	533
518	20240223	122400	329880080	2855	2855	2855	2855	116
519	20240223	122300	329548900	2855	2855	2855	2855	0
520	20240223	122200	329548900	2855	2855	2855	2855	118
521	20240223	122100	329212010	2855	2855	2855	2855	497
522	20240223	122000	327793075	2855	2855	2855	2855	511
523	20240223	121900	326334170	2855	2855	2855	2855	114
524	20240223	121800	326008700	2855	2855	2855	2855	111
525	20240223	121700	325691795	2860	2860	2860	2860	0
526	20240223	121600	325691795	2860	2855	2860	2855	173
527	20240223	121500	325197580	2860	2860	2860	2855	119
528	20240223	121400	324857815	2860	2855	2860	2855	113
529	20240223	121300	324535195	2860	2860	2860	2860	30
530	20240223	121200	324449395	2855	2855	2855	2855	116
531	20240223	121100	324118215	2855	2855	2855	2855	115
532	20240223	121000	323789890	2860	2855	2860	2855	153
533	20240223	120900	323352920	2855	2855	2855	2855	0
534	20240223	120800	323352920	2855	2855	2855	2855	110
535	20240223	120700	323038870	2855	2855	2855	2855	114
536	20240223	120600	322713400	2855	2855	2855	2855	0
537	20240223	120500	322713400	2855	2855	2860	2855	426
538	20240223	120400	321497070	2860	2860	2860	2860	51
539	20240223	120300	321351210	2860	2860	2860	2860	221
540	20240223	120200	320719150	2865	2860	2865	2860	117
541	20240223	120100	320384525	2860	2860	2860	2860	119
542	20240223	120000	320044185	2860	2860	2860	2860	116
543	20240223	115900	319712425	2860	2860	2860	2860	1111
544	20240223	115800	316534965	2860	2860	2860	2860	114
545	20240223	115700	316208925	2860	2860	2860	2860	109
546	20240223	115600	315897185	2860	2860	2860	2860	112
547	20240223	115500	315576865	2860	2860	2860	2860	118
548	20240223	115400	315239385	2860	2860	2860	2860	208
549	20240223	115300	314644505	2860	2860	2860	2860	145
550	20240223	115200	314229805	2860	2860	2860	2860	15
551	20240223	115100	314186905	2860	2860	2860	2860	121
552	20240223	115000	313840845	2860	2860	2860	2860	1113
553	20240223	114900	310657665	2860	2860	2860	2860	113
554	20240223	114800	310334485	2865	2865	2865	2865	0
555	20240223	114700	310334485	2865	2865	2865	2865	400
556	20240223	114600	309188485	2865	2865	2865	2865	100
557	20240223	114500	308901985	2860	2860	2860	2860	1150
558	20240223	114400	305612985	2865	2865	2865	2865	27
559	20240223	114300	305535630	2865	2865	2865	2865	873
560	20240223	114200	303034485	2865	2865	2865	2865	601
561	20240223	114100	301312620	2860	2860	2860	2860	300
562	20240223	114000	300454620	2860	2860	2860	2860	0
563	20240223	113900	300454620	2860	2860	2860	2860	0
564	20240223	113800	300454620	2860	2860	2860	2860	0
565	20240223	113700	300454620	2860	2855	2860	2855	3898
566	20240223	113600	289306400	2855	2855	2855	2855	115
567	20240223	113500	288978075	2855	2855	2855	2855	118
568	20240223	113400	288641185	2855	2860	2860	2855	837
569	20240223	113300	286251515	2860	2860	2860	2860	209
570	20240223	113200	285653775	2860	2860	2860	2855	320
571	20240223	113100	284739160	2860	2860	2860	2860	1
572	20240223	113000	284736300	2860	2860	2860	2860	7
573	20240223	112900	284716280	2860	2860	2860	2860	100
574	20240223	112800	284430280	2860	2860	2860	2860	0
575	20240223	112700	284430280	2860	2865	2865	2855	496
576	20240223	112600	283012195	2865	2865	2865	2865	0
577	20240223	112500	283012195	2865	2865	2865	2865	4
578	20240223	112400	283000735	2855	2865	2865	2855	2404
579	20240223	112300	276131165	2860	2860	2860	2860	725
580	20240223	112200	274057665	2860	2860	2860	2860	274
581	20240223	112100	273274025	2860	2860	2860	2860	403
582	20240223	112000	272121445	2860	2860	2860	2860	619
583	20240223	111900	270351105	2860	2855	2860	2855	167
584	20240223	111800	269874070	2860	2860	2860	2860	400
585	20240223	111700	268730070	2860	2860	2860	2855	539
586	20240223	111600	267189120	2860	2860	2860	2855	510
587	20240223	111500	265731070	2860	2855	2860	2855	521
588	20240223	111400	264241615	2855	2860	2860	2855	161
589	20240223	111300	263781760	2855	2855	2855	2855	94
590	20240223	111200	263513390	2855	2860	2860	2855	188
591	20240223	111100	262976265	2860	2865	2865	2855	9429
592	20240223	111000	235994740	2865	2865	2865	2865	114
593	20240223	110900	235668130	2865	2865	2865	2865	34
594	20240223	110800	235570720	2870	2870	2870	2870	3
595	20240223	110700	235562110	2870	2870	2870	2870	11
596	20240223	110600	235530540	2870	2870	2870	2870	33
597	20240223	110500	235435830	2870	2875	2875	2870	1814
598	20240223	110400	230229645	2870	2870	2870	2865	923
599	20240223	110300	227581225	2870	2870	2870	2865	340
600	20240223	110200	226607115	2865	2865	2865	2865	1714
601	20240223	110100	221696505	2865	2865	2865	2865	105
602	20240223	110000	221395680	2870	2870	2870	2870	82
603	20240223	105900	221160340	2870	2870	2870	2870	20
604	20240223	105800	221102940	2870	2870	2870	2870	2
605	20240223	105700	221097200	2870	2865	2870	2865	4396
606	20240223	105600	208500740	2865	2870	2870	2865	140
607	20240223	105500	208099540	2870	2870	2870	2870	0
608	20240223	105400	208099540	2870	2870	2870	2870	22
609	20240223	105300	208036400	2870	2870	2870	2870	877
610	20240223	105200	205519410	2870	2870	2870	2870	100
611	20240223	105100	205232410	2870	2870	2870	2870	523
612	20240223	105000	203731400	2870	2870	2870	2870	50
613	20240223	104900	203587900	2870	2870	2870	2870	0
614	20240223	104800	203587900	2870	2870	2870	2870	30
615	20240223	104700	203501800	2865	2865	2870	2865	89
616	20240223	104600	203246805	2870	2870	2870	2870	55
617	20240223	104500	203088955	2865	2860	2865	2860	1279
618	20240223	104400	199427845	2865	2865	2865	2865	20
619	20240223	104300	199370545	2865	2865	2865	2865	50
620	20240223	104200	199227295	2865	2860	2865	2860	546
621	20240223	104100	197665230	2860	2860	2860	2860	110
622	20240223	104000	197350630	2865	2865	2865	2865	0
623	20240223	103900	197350630	2865	2865	2865	2865	74
624	20240223	103800	197138620	2860	2870	2870	2860	647
625	20240223	103700	195285580	2865	2865	2865	2865	130
626	20240223	103600	194913130	2865	2865	2865	2865	34
627	20240223	103500	194815720	2865	2865	2865	2865	100
628	20240223	103400	194529220	2865	2865	2865	2865	0
629	20240223	103300	194529220	2865	2870	2870	2865	1938
630	20240223	103200	188973350	2870	2870	2870	2870	1002
631	20240223	103100	186097610	2870	2865	2870	2865	142
632	20240223	103000	185690730	2865	2865	2865	2865	50
633	20240223	102900	185547480	2865	2865	2865	2865	111
634	20240223	102800	185229465	2865	2865	2865	2865	123
635	20240223	102700	184877070	2865	2870	2870	2865	184
636	20240223	102600	184349660	2870	2870	2870	2870	0
637	20240223	102500	184349660	2870	2870	2870	2870	12
638	20240223	102400	184315220	2870	2870	2870	2870	18
639	20240223	102300	184263560	2870	2865	2870	2865	440
640	20240223	102200	183002955	2865	2865	2865	2865	594
641	20240223	102100	181301145	2860	2860	2860	2860	116
642	20240223	102000	180969385	2860	2860	2860	2860	0
643	20240223	101900	180969385	2860	2860	2860	2860	0
644	20240223	101800	180969385	2860	2860	2860	2860	0
645	20240223	101700	180969385	2860	2855	2860	2855	969
646	20240223	101600	178198600	2860	2855	2860	2855	651
647	20240223	101500	176339980	2855	2855	2855	2855	118
648	20240223	101400	176003090	2855	2860	2860	2855	523
649	20240223	101300	174509910	2860	2860	2860	2860	9
650	20240223	101200	174484170	2855	2855	2860	2855	805
651	20240223	101100	172185605	2855	2855	2855	2855	109
652	20240223	101000	171874410	2855	2860	2860	2855	59
653	20240223	100900	171705675	2860	2855	2860	2855	148
654	20240223	100800	171282960	2855	2855	2855	2855	0
655	20240223	100700	171282960	2855	2855	2855	2855	111
656	20240223	100600	170966055	2860	2860	2860	2860	2
657	20240223	100500	170960335	2860	2855	2860	2855	190
658	20240223	100400	170417370	2860	2860	2860	2860	51
659	20240223	100300	170271510	2855	2860	2860	2855	69
660	20240223	100200	170074505	2860	2860	2860	2860	46
661	20240223	100100	169942945	2860	2855	2860	2855	44
662	20240223	100000	169817265	2855	2855	2855	2855	60
663	20240223	095900	169645965	2855	2860	2860	2855	62
664	20240223	095800	169468795	2860	2855	2860	2855	92
665	20240223	095700	169205730	2855	2855	2855	2855	24
666	20240223	095600	169137210	2855	2855	2855	2855	1
667	20240223	095500	169134355	2855	2855	2855	2855	0
668	20240223	095400	169134355	2855	2855	2855	2855	0
669	20240223	095300	169134355	2855	2855	2855	2855	81
670	20240223	095200	168903100	2855	2855	2855	2855	5638
671	20240223	095100	152806610	2850	2850	2850	2850	1700
672	20240223	095000	147961610	2850	2850	2850	2850	0
673	20240223	094900	147961610	2850	2850	2850	2850	610
674	20240223	094800	146223110	2855	2855	2855	2855	3
675	20240223	094700	146214545	2855	2855	2855	2850	5981
676	20240223	094600	129163790	2855	2855	2855	2855	0
677	20240223	094500	129163790	2855	2855	2855	2855	70
678	20240223	094400	128963940	2850	2850	2850	2850	6
679	20240223	094300	128946840	2855	2855	2855	2855	1067
680	20240223	094200	125900555	2855	2855	2855	2855	26
681	20240223	094100	125826325	2850	2855	2855	2850	3001
682	20240223	094000	117273470	2850	2855	2855	2850	106
683	20240223	093900	116970845	2855	2855	2855	2850	2357
684	20240223	093800	110246745	2855	2855	2855	2855	23
685	20240223	093700	110181080	2850	2855	2855	2850	1105
686	20240223	093600	107027355	2855	2855	2855	2850	656
687	20240223	093500	105157475	2855	2855	2855	2855	218
688	20240223	093400	104535085	2855	2855	2855	2850	971
689	20240223	093300	101766345	2850	2855	2855	2850	5343
690	20240223	093200	86533500	2855	2855	2855	2850	755
691	20240223	093100	84378240	2850	2855	2855	2850	493
692	20240223	093000	82971150	2855	2865	2865	2855	3033
693	20240223	092900	74310935	2855	2860	2860	2855	684
694	20240223	092800	72358110	2855	2855	2855	2855	0
695	20240223	092700	72358110	2855	2860	2860	2855	415
696	20240223	092600	71173280	2855	2855	2855	2850	74
697	20240223	092500	70962015	2855	2855	2855	2855	439
698	20240223	092400	69708670	2855	2855	2855	2850	1122
699	20240223	092300	66510360	2855	2860	2860	2855	1360
700	20240223	092200	62627555	2860	2860	2860	2860	0
701	20240223	092100	62627555	2860	2860	2860	2860	2
702	20240223	092000	62621835	2855	2855	2855	2855	2841
703	20240223	091900	54510780	2855	2850	2855	2850	260
704	20240223	091800	53768485	2850	2850	2855	2850	297
705	20240223	091700	52921785	2850	2855	2855	2850	800
706	20240223	091600	50639295	2855	2855	2855	2855	5000
707	20240223	091500	36364295	2860	2860	2860	2855	1171
708	20240223	091400	33018235	2860	2860	2860	2860	197
709	20240223	091300	32454815	2865	2865	2865	2865	1
710	20240223	091200	32451950	2865	2865	2865	2865	7
711	20240223	091100	32431895	2865	2865	2865	2865	842
712	20240223	091000	30019565	2865	2865	2865	2865	158
713	20240223	090900	29566895	2855	2855	2855	2855	140
714	20240223	090800	29167195	2855	2865	2865	2850	2481
715	20240223	090700	22080995	2865	2865	2865	2865	1579
716	20240223	090600	17557160	2870	2870	2870	2870	43
717	20240223	090500	17433750	2870	2870	2870	2870	203
718	20240223	090400	16851140	2865	2865	2865	2865	0
719	20240223	090300	16851140	2865	2870	2870	2865	1500
720	20240223	090200	12553395	2870	2870	2870	2870	1
721	20240223	090100	12550525	2895	2895	2895	2865	2639
722	20240223	090000	4981980	2870	2870	2870	2870	1668