KissMeData/024120/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190700	159716485	4470	4470	4470	4470	1013
3	20240223	190600	159716485	4470	4470	4470	4470	0
4	20240223	190500	159716485	4470	4470	4470	4470	0
5	20240223	190400	159716485	4470	4470	4470	4470	0
6	20240223	190300	159716485	4470	4470	4470	4470	0
7	20240223	190200	159716485	4470	4470	4470	4470	0
8	20240223	190100	159716485	4470	4470	4470	4470	0
9	20240223	190000	159716485	4470	4470	4470	4470	0
10	20240223	185900	159716485	4470	4470	4470	4470	0
11	20240223	185800	159716485	4470	4470	4470	4470	0
12	20240223	185700	159716485	4470	4470	4470	4470	0
13	20240223	185600	159716485	4470	4470	4470	4470	0
14	20240223	185500	159716485	4470	4470	4470	4470	0
15	20240223	185400	159716485	4470	4470	4470	4470	0
16	20240223	185300	159716485	4470	4470	4470	4470	0
17	20240223	185200	159716485	4470	4470	4470	4470	0
18	20240223	185100	159716485	4470	4470	4470	4470	0
19	20240223	185000	159716485	4470	4470	4470	4470	0
20	20240223	184900	159716485	4470	4470	4470	4470	0
21	20240223	184800	159716485	4470	4470	4470	4470	0
22	20240223	184700	159716485	4470	4470	4470	4470	0
23	20240223	184600	159716485	4470	4470	4470	4470	0
24	20240223	184500	159716485	4470	4470	4470	4470	0
25	20240223	184400	159716485	4470	4470	4470	4470	0
26	20240223	184300	159716485	4470	4470	4470	4470	0
27	20240223	184200	159716485	4470	4470	4470	4470	0
28	20240223	184100	159716485	4470	4470	4470	4470	0
29	20240223	184000	159716485	4470	4470	4470	4470	0
30	20240223	183900	159716485	4470	4470	4470	4470	0
31	20240223	183800	159716485	4470	4470	4470	4470	0
32	20240223	183700	159716485	4470	4470	4470	4470	1013
33	20240223	183600	159716485	4470	4470	4470	4470	0
34	20240223	183500	159716485	4470	4470	4470	4470	0
35	20240223	183400	159716485	4470	4470	4470	4470	0
36	20240223	183300	159716485	4470	4470	4470	4470	0
37	20240223	183200	159716485	4470	4470	4470	4470	0
38	20240223	183100	159716485	4470	4470	4470	4470	0
39	20240223	183000	159716485	4470	4470	4470	4470	0
40	20240223	182900	159716485	4470	4470	4470	4470	0
41	20240223	182800	159716485	4470	4470	4470	4470	0
42	20240223	182700	159716485	4470	4470	4470	4470	0
43	20240223	182600	159716485	4470	4470	4470	4470	0
44	20240223	182500	159716485	4470	4470	4470	4470	0
45	20240223	182400	159716485	4470	4470	4470	4470	0
46	20240223	182300	159716485	4470	4470	4470	4470	0
47	20240223	182200	159716485	4470	4470	4470	4470	0
48	20240223	182100	159716485	4470	4470	4470	4470	0
49	20240223	182000	159716485	4470	4470	4470	4470	0
50	20240223	181900	159716485	4470	4470	4470	4470	0
51	20240223	181800	159716485	4470	4470	4470	4470	0
52	20240223	181700	159716485	4470	4470	4470	4470	0
53	20240223	181600	159716485	4470	4470	4470	4470	0
54	20240223	181500	159716485	4470	4470	4470	4470	0
55	20240223	181400	159716485	4470	4470	4470	4470	0
56	20240223	181300	159716485	4470	4470	4470	4470	0
57	20240223	181200	159716485	4470	4470	4470	4470	0
58	20240223	181100	159716485	4470	4470	4470	4470	0
59	20240223	181000	159716485	4470	4470	4470	4470	0
60	20240223	180900	159716485	4470	4470	4470	4470	0
61	20240223	180800	159716485	4470	4470	4470	4470	0
62	20240223	180700	159716485	4470	4470	4470	4470	1013
63	20240223	180600	159716485	4470	4470	4470	4470	0
64	20240223	180500	159716485	4470	4470	4470	4470	0
65	20240223	180400	159716485	4470	4470	4470	4470	0
66	20240223	180300	159716485	4470	4470	4470	4470	0
67	20240223	180200	159716485	4470	4470	4470	4470	0
68	20240223	180100	159716485	4470	4470	4470	4470	0
69	20240223	180000	159716485	4470	4470	4470	4470	0
70	20240223	175900	159716485	4470	4470	4470	4470	0
71	20240223	175800	159716485	4470	4470	4470	4470	0
72	20240223	175700	159716485	4470	4470	4470	4470	0
73	20240223	175600	159716485	4470	4470	4470	4470	0
74	20240223	175500	159716485	4470	4470	4470	4470	0
75	20240223	175400	159716485	4470	4470	4470	4470	0
76	20240223	175300	159716485	4470	4470	4470	4470	0
77	20240223	175200	159716485	4470	4470	4470	4470	0
78	20240223	175100	159716485	4470	4470	4470	4470	0
79	20240223	175000	159716485	4470	4470	4470	4470	0
80	20240223	174900	159716485	4470	4470	4470	4470	0
81	20240223	174800	159716485	4470	4470	4470	4470	0
82	20240223	174700	159716485	4470	4470	4470	4470	0
83	20240223	174600	159716485	4470	4470	4470	4470	0
84	20240223	174500	159716485	4470	4470	4470	4470	0
85	20240223	174400	159716485	4470	4470	4470	4470	0
86	20240223	174300	159716485	4470	4470	4470	4470	0
87	20240223	174200	159716485	4470	4470	4470	4470	0
88	20240223	174100	159716485	4470	4470	4470	4470	0
89	20240223	174000	159716485	4470	4470	4470	4470	0
90	20240223	173900	159716485	4470	4470	4470	4470	0
91	20240223	173800	159716485	4470	4470	4470	4470	0
92	20240223	173700	159716485	4470	4470	4470	4470	1013
93	20240223	173600	159716485	4470	4470	4470	4470	0
94	20240223	173500	159716485	4470	4470	4470	4470	0
95	20240223	173400	159716485	4470	4470	4470	4470	0
96	20240223	173300	159716485	4470	4470	4470	4470	0
97	20240223	173200	159716485	4470	4470	4470	4470	0
98	20240223	173100	159716485	4470	4470	4470	4470	0
99	20240223	173000	159716485	4470	4470	4470	4470	0
100	20240223	172900	159716485	4470	4470	4470	4470	0
101	20240223	172800	159716485	4470	4470	4470	4470	0
102	20240223	172700	159716485	4470	4470	4470	4470	0
103	20240223	172600	159716485	4470	4470	4470	4470	0
104	20240223	172500	159716485	4470	4470	4470	4470	0
105	20240223	172400	159716485	4470	4470	4470	4470	0
106	20240223	172300	159716485	4470	4470	4470	4470	0
107	20240223	172200	159716485	4470	4470	4470	4470	0
108	20240223	172100	159716485	4470	4470	4470	4470	0
109	20240223	172000	159716485	4470	4470	4470	4470	0
110	20240223	171900	159716485	4470	4470	4470	4470	0
111	20240223	171800	159716485	4470	4470	4470	4470	0
112	20240223	171700	159716485	4470	4470	4470	4470	0
113	20240223	171600	159716485	4470	4470	4470	4470	0
114	20240223	171500	159716485	4470	4470	4470	4470	0
115	20240223	171400	159716485	4470	4470	4470	4470	0
116	20240223	171300	159716485	4470	4470	4470	4470	0
117	20240223	171200	159716485	4470	4470	4470	4470	0
118	20240223	171100	159716485	4470	4470	4470	4470	0
119	20240223	171000	159716485	4470	4470	4470	4470	0
120	20240223	170900	159716485	4470	4470	4470	4470	0
121	20240223	170800	159716485	4470	4470	4470	4470	0
122	20240223	170700	159716485	4470	4470	4470	4470	1013
123	20240223	170600	159716485	4470	4470	4470	4470	0
124	20240223	170500	159716485	4470	4470	4470	4470	0
125	20240223	170400	159716485	4470	4470	4470	4470	0
126	20240223	170300	159716485	4470	4470	4470	4470	0
127	20240223	170200	159716485	4470	4470	4470	4470	0
128	20240223	170100	159716485	4470	4470	4470	4470	0
129	20240223	170000	159716485	4470	4470	4470	4470	0
130	20240223	165900	159716485	4470	4470	4470	4470	0
131	20240223	165800	159716485	4470	4470	4470	4470	0
132	20240223	165700	159716485	4470	4470	4470	4470	0
133	20240223	165600	159716485	4470	4470	4470	4470	0
134	20240223	165500	159716485	4470	4470	4470	4470	0
135	20240223	165400	159716485	4470	4470	4470	4470	0
136	20240223	165300	159716485	4470	4470	4470	4470	0
137	20240223	165200	159716485	4470	4470	4470	4470	0
138	20240223	165100	159716485	4470	4470	4470	4470	0
139	20240223	165000	159716485	4470	4470	4470	4470	0
140	20240223	164900	159716485	4470	4470	4470	4470	0
141	20240223	164800	159716485	4470	4470	4470	4470	0
142	20240223	164700	159716485	4470	4470	4470	4470	0
143	20240223	164600	159716485	4470	4470	4470	4470	0
144	20240223	164500	159716485	4470	4470	4470	4470	0
145	20240223	164400	159716485	4470	4470	4470	4470	0
146	20240223	164300	159716485	4470	4470	4470	4470	0
147	20240223	164200	159716485	4470	4470	4470	4470	0
148	20240223	164100	159716485	4470	4470	4470	4470	0
149	20240223	164000	159716485	4470	4470	4470	4470	0
150	20240223	163900	159716485	4470	4470	4470	4470	0
151	20240223	163800	159716485	4470	4470	4470	4470	0
152	20240223	163700	159716485	4470	4470	4470	4470	1013
153	20240223	163600	159716485	4470	4470	4470	4470	0
154	20240223	163500	159716485	4470	4470	4470	4470	0
155	20240223	163400	159716485	4470	4470	4470	4470	0
156	20240223	163300	159716485	4470	4470	4470	4470	0
157	20240223	163200	159716485	4470	4470	4470	4470	0
158	20240223	163100	159716485	4470	4470	4470	4470	0
159	20240223	163000	159716485	4470	4470	4470	4470	0
160	20240223	162900	159716485	4470	4470	4470	4470	0
161	20240223	162800	159716485	4470	4470	4470	4470	0
162	20240223	162700	159716485	4470	4470	4470	4470	0
163	20240223	162600	159716485	4470	4470	4470	4470	0
164	20240223	162500	159716485	4470	4470	4470	4470	0
165	20240223	162400	159716485	4470	4470	4470	4470	0
166	20240223	162300	159716485	4470	4470	4470	4470	0
167	20240223	162200	159716485	4470	4470	4470	4470	0
168	20240223	162100	159716485	4470	4470	4470	4470	0
169	20240223	162000	159716485	4470	4470	4470	4470	0
170	20240223	161900	159716485	4470	4470	4470	4470	0
171	20240223	161800	159716485	4470	4470	4470	4470	0
172	20240223	161700	159716485	4470	4470	4470	4470	0
173	20240223	161600	159716485	4470	4470	4470	4470	0
174	20240223	161500	159716485	4470	4470	4470	4470	0
175	20240223	161400	159716485	4470	4470	4470	4470	0
176	20240223	161300	159716485	4470	4470	4470	4470	0
177	20240223	161200	159716485	4470	4470	4470	4470	0
178	20240223	161100	159716485	4470	4470	4470	4470	0
179	20240223	161000	159716485	4470	4470	4470	4470	0
180	20240223	160900	159716485	4470	4470	4470	4470	0
181	20240223	160800	159716485	4470	4470	4470	4470	0
182	20240223	160700	159716485	4470	4470	4470	4470	1013
183	20240223	160600	159716485	4470	4470	4470	4470	0
184	20240223	160500	159716485	4470	4470	4470	4470	0
185	20240223	160400	159716485	4470	4470	4470	4470	0
186	20240223	160300	159716485	4470	4470	4470	4470	0
187	20240223	160200	159716485	4470	4470	4470	4470	0
188	20240223	160100	159716485	4470	4470	4470	4470	0
189	20240223	160000	159716485	4470	4470	4470	4470	0
190	20240223	155900	159716485	4470	4470	4470	4470	0
191	20240223	155800	159716485	4470	4470	4470	4470	0
192	20240223	155700	159716485	4470	4470	4470	4470	0
193	20240223	155600	159716485	4470	4470	4470	4470	0
194	20240223	155500	159716485	4470	4470	4470	4470	0
195	20240223	155400	159716485	4470	4470	4470	4470	0
196	20240223	155300	159716485	4470	4470	4470	4470	0
197	20240223	155200	159716485	4470	4470	4470	4470	0
198	20240223	155100	159716485	4470	4470	4470	4470	0
199	20240223	155000	159716485	4470	4470	4470	4470	0
200	20240223	154900	159716485	4470	4470	4470	4470	0
201	20240223	154800	159716485	4470	4470	4470	4470	0
202	20240223	154700	159716485	4470	4470	4470	4470	0
203	20240223	154600	159716485	4470	4470	4470	4470	0
204	20240223	154500	159716485	4470	4470	4470	4470	0
205	20240223	154400	159716485	4470	4470	4470	4470	0
206	20240223	154300	159716485	4470	4470	4470	4470	0
207	20240223	154200	159716485	4470	4470	4470	4470	0
208	20240223	154100	159716485	4470	4470	4470	4470	0
209	20240223	154000	159716485	4470	4470	4470	4470	0
210	20240223	153900	159716485	4470	4470	4470	4470	0
211	20240223	153800	159716485	4470	4470	4470	4470	0
212	20240223	153700	159716485	4470	4470	4470	4470	1013
213	20240223	153600	159716485	4470	4470	4470	4470	0
214	20240223	153500	159716485	4470	4470	4470	4470	0
215	20240223	153400	159716485	4470	4470	4470	4470	0
216	20240223	153300	159716485	4470	4470	4470	4470	0
217	20240223	153200	159716485	4470	4470	4470	4470	0
218	20240223	153100	159716485	4470	4470	4470	4470	0
219	20240223	153000	159716485	4470	4470	4470	4470	1013
220	20240223	152900	155188375	4475	4475	4475	4475	0
221	20240223	152800	155188375	4475	4475	4475	4475	0
222	20240223	152700	155188375	4475	4475	4475	4475	0
223	20240223	152600	155188375	4475	4475	4475	4475	0
224	20240223	152500	155188375	4475	4475	4475	4475	0
225	20240223	152400	155188375	4475	4475	4475	4475	0
226	20240223	152300	155188375	4475	4475	4475	4475	0
227	20240223	152200	155188375	4475	4475	4475	4475	0
228	20240223	152100	155188375	4475	4475	4475	4475	0
229	20240223	152000	155188375	4475	4475	4475	4475	0
230	20240223	151900	155188375	4475	4440	4475	4440	4420
231	20240223	151800	135530365	4455	4455	4455	4455	0
232	20240223	151700	135530365	4455	4455	4455	4455	0
233	20240223	151600	135530365	4455	4455	4455	4455	0
234	20240223	151500	135530365	4455	4455	4455	4455	0
235	20240223	151400	135530365	4455	4455	4455	4455	2
236	20240223	151300	135521455	4455	4445	4455	4440	2002
237	20240223	151200	126632535	4440	4445	4445	4440	65
238	20240223	151100	126343925	4455	4455	4455	4455	0
239	20240223	151000	126343925	4455	4455	4455	4455	0
240	20240223	150900	126343925	4455	4455	4455	4455	0
241	20240223	150800	126343925	4455	4455	4455	4455	0
242	20240223	150700	126343925	4455	4455	4455	4455	0
243	20240223	150600	126343925	4455	4455	4455	4455	0
244	20240223	150500	126343925	4455	4455	4455	4455	0
245	20240223	150400	126343925	4455	4455	4455	4455	0
246	20240223	150300	126343925	4455	4440	4455	4440	56
247	20240223	150200	126094855	4440	4440	4440	4440	16
248	20240223	150100	126023815	4455	4455	4455	4455	0
249	20240223	150000	126023815	4455	4455	4455	4455	2
250	20240223	145900	126014905	4430	4435	4435	4430	440
251	20240223	145800	124064745	4455	4455	4455	4455	0
252	20240223	145700	124064745	4455	4455	4455	4455	0
253	20240223	145600	124064745	4455	4455	4455	4455	0
254	20240223	145500	124064745	4455	4455	4455	4455	0
255	20240223	145400	124064745	4455	4440	4455	4435	782
256	20240223	145300	120596470	4435	4435	4435	4435	159
257	20240223	145200	119891305	4435	4435	4435	4435	1203
258	20240223	145100	114556000	4435	4450	4450	4435	3
259	20240223	145000	114542665	4450	4450	4450	4450	1
260	20240223	144900	114538215	4455	4455	4455	4455	0
261	20240223	144800	114538215	4455	4455	4455	4455	0
262	20240223	144700	114538215	4455	4435	4455	4435	8
263	20240223	144600	114502595	4455	4450	4455	4450	31
264	20240223	144500	114364610	4435	4435	4435	4435	1
265	20240223	144400	114360175	4460	4460	4460	4460	0
266	20240223	144300	114360175	4460	4460	4460	4460	0
267	20240223	144200	114360175	4460	4460	4460	4460	0
268	20240223	144100	114360175	4460	4460	4460	4460	0
269	20240223	144000	114360175	4460	4460	4460	4460	0
270	20240223	143900	114360175	4460	4435	4460	4435	719
271	20240223	143800	111171335	4460	4460	4460	4460	0
272	20240223	143700	111171335	4460	4460	4460	4460	0
273	20240223	143600	111171335	4460	4460	4460	4460	0
274	20240223	143500	111171335	4460	4460	4460	4435	5
275	20240223	143400	111149060	4460	4460	4460	4460	0
276	20240223	143300	111149060	4460	4460	4460	4435	8
277	20240223	143200	111113430	4460	4440	4460	4435	3190
278	20240223	143100	96955730	4465	4465	4465	4465	0
279	20240223	143000	96955730	4465	4465	4465	4465	0
280	20240223	142900	96955730	4465	4465	4465	4465	0
281	20240223	142800	96955730	4465	4465	4465	4465	3
282	20240223	142700	96942335	4465	4465	4465	4465	0
283	20240223	142600	96942335	4465	4465	4465	4465	0
284	20240223	142500	96942335	4465	4465	4465	4465	0
285	20240223	142400	96942335	4465	4440	4465	4435	2060
286	20240223	142300	87794715	4460	4460	4460	4460	0
287	20240223	142200	87794715	4460	4460	4460	4460	50
288	20240223	142100	87571715	4465	4465	4465	4465	0
289	20240223	142000	87571715	4465	4465	4465	4465	0
290	20240223	141900	87571715	4465	4465	4465	4465	0
291	20240223	141800	87571715	4465	4465	4465	4465	0
292	20240223	141700	87571715	4465	4465	4465	4465	0
293	20240223	141600	87571715	4465	4465	4465	4465	0
294	20240223	141500	87571715	4465	4465	4465	4465	0
295	20240223	141400	87571715	4465	4465	4465	4465	0
296	20240223	141300	87571715	4465	4465	4465	4465	0
297	20240223	141200	87571715	4465	4465	4465	4465	0
298	20240223	141100	87571715	4465	4465	4465	4465	0
299	20240223	141000	87571715	4465	4435	4465	4435	6
300	20240223	140900	87544955	4465	4465	4465	4465	1
301	20240223	140800	87540490	4465	4465	4465	4465	0
302	20240223	140700	87540490	4465	4465	4465	4465	0
303	20240223	140600	87540490	4465	4465	4465	4465	0
304	20240223	140500	87540490	4465	4465	4465	4465	0
305	20240223	140400	87540490	4465	4465	4465	4465	0
306	20240223	140300	87540490	4465	4465	4465	4465	0
307	20240223	140200	87540490	4465	4465	4465	4465	100
308	20240223	140100	87093990	4465	4465	4465	4465	0
309	20240223	140000	87093990	4465	4465	4465	4465	0
310	20240223	135900	87093990	4465	4465	4465	4465	0
311	20240223	135800	87093990	4465	4455	4465	4455	59
312	20240223	135700	86830885	4465	4465	4465	4465	0
313	20240223	135600	86830885	4465	4465	4465	4465	0
314	20240223	135500	86830885	4465	4465	4465	4465	0
315	20240223	135400	86830885	4465	4465	4465	4465	0
316	20240223	135300	86830885	4465	4465	4465	4465	0
317	20240223	135200	86830885	4465	4465	4465	4465	0
318	20240223	135100	86830885	4465	4435	4465	4435	63
319	20240223	135000	86551390	4435	4435	4435	4435	31
320	20240223	134900	86413905	4465	4450	4465	4450	91
321	20240223	134800	86008660	4435	4440	4450	4435	529
322	20240223	134700	83659725	4440	4450	4450	4440	2
323	20240223	134600	83650835	4450	4450	4450	4450	0
324	20240223	134500	83650835	4450	4450	4450	4450	0
325	20240223	134400	83650835	4450	4450	4450	4450	0
326	20240223	134300	83650835	4450	4450	4450	4450	0
327	20240223	134200	83650835	4450	4450	4450	4450	0
328	20240223	134100	83650835	4450	4450	4450	4450	188
329	20240223	134000	82814235	4450	4450	4450	4450	0
330	20240223	133900	82814235	4450	4450	4450	4450	0
331	20240223	133800	82814235	4450	4450	4450	4450	10
332	20240223	133700	82769735	4450	4450	4450	4450	0
333	20240223	133600	82769735	4450	4450	4450	4450	0
334	20240223	133500	82769735	4450	4450	4450	4450	2
335	20240223	133400	82760835	4450	4450	4450	4450	0
336	20240223	133300	82760835	4450	4450	4450	4450	0
337	20240223	133200	82760835	4450	4450	4450	4450	1
338	20240223	133100	82756385	4460	4460	4460	4460	0
339	20240223	133000	82756385	4460	4460	4460	4460	5
340	20240223	132900	82734085	4465	4460	4465	4460	297
341	20240223	132800	81409455	4465	4465	4465	4465	1
342	20240223	132700	81404990	4465	4460	4465	4460	53
343	20240223	132600	81168595	4460	4460	4460	4460	0
344	20240223	132500	81168595	4460	4460	4460	4460	0
345	20240223	132400	81168595	4460	4460	4460	4460	0
346	20240223	132300	81168595	4460	4460	4460	4460	26
347	20240223	132200	81052635	4460	4460	4460	4460	0
348	20240223	132100	81052635	4460	4460	4460	4460	0
349	20240223	132000	81052635	4460	4460	4460	4460	0
350	20240223	131900	81052635	4460	4460	4460	4460	2
351	20240223	131800	81043715	4440	4440	4440	4440	0
352	20240223	131700	81043715	4440	4440	4440	4440	0
353	20240223	131600	81043715	4440	4440	4440	4440	0
354	20240223	131500	81043715	4440	4440	4440	4440	869
355	20240223	131400	77185355	4440	4440	4440	4440	0
356	20240223	131300	77185355	4440	4440	4440	4440	0
357	20240223	131200	77185355	4440	4440	4440	4440	92
358	20240223	131100	76776875	4440	4440	4440	4440	0
359	20240223	131000	76776875	4440	4440	4440	4440	0
360	20240223	130900	76776875	4440	4440	4440	4440	0
361	20240223	130800	76776875	4440	4440	4440	4440	0
362	20240223	130700	76776875	4440	4440	4440	4440	0
363	20240223	130600	76776875	4440	4440	4440	4440	0
364	20240223	130500	76776875	4440	4440	4440	4440	0
365	20240223	130400	76776875	4440	4440	4440	4440	1
366	20240223	130300	76772435	4465	4465	4465	4465	0
367	20240223	130200	76772435	4465	4465	4465	4465	0
368	20240223	130100	76772435	4465	4465	4465	4465	0
369	20240223	130000	76772435	4465	4465	4465	4465	0
370	20240223	125900	76772435	4465	4440	4465	4440	18
371	20240223	125800	76692465	4465	4465	4465	4465	0
372	20240223	125700	76692465	4465	4465	4465	4465	0
373	20240223	125600	76692465	4465	4465	4465	4465	0
374	20240223	125500	76692465	4465	4465	4465	4465	0
375	20240223	125400	76692465	4465	4465	4465	4465	0
376	20240223	125300	76692465	4465	4465	4465	4465	0
377	20240223	125200	76692465	4465	4465	4465	4465	0
378	20240223	125100	76692465	4465	4465	4465	4465	0
379	20240223	125000	76692465	4465	4465	4465	4465	2
380	20240223	124900	76683535	4435	4435	4435	4435	0
381	20240223	124800	76683535	4435	4435	4435	4435	0
382	20240223	124700	76683535	4435	4435	4435	4435	0
383	20240223	124600	76683535	4435	4435	4435	4435	0
384	20240223	124500	76683535	4435	4435	4435	4435	0
385	20240223	124400	76683535	4435	4465	4465	4435	8
386	20240223	124300	76647925	4440	4440	4440	4440	0
387	20240223	124200	76647925	4440	4440	4440	4440	0
388	20240223	124100	76647925	4440	4440	4440	4440	0
389	20240223	124000	76647925	4440	4440	4440	4440	0
390	20240223	123900	76647925	4440	4440	4440	4440	323
391	20240223	123800	75213805	4440	4440	4440	4440	0
392	20240223	123700	75213805	4440	4440	4440	4440	0
393	20240223	123600	75213805	4440	4440	4440	4440	1
394	20240223	123500	75209365	4465	4465	4465	4465	0
395	20240223	123400	75209365	4465	4465	4465	4465	0
396	20240223	123300	75209365	4465	4465	4465	4465	0
397	20240223	123200	75209365	4465	4465	4465	4465	0
398	20240223	123100	75209365	4465	4465	4465	4465	0
399	20240223	123000	75209365	4465	4465	4465	4465	0
400	20240223	122900	75209365	4465	4465	4465	4465	2
401	20240223	122800	75200435	4440	4440	4440	4440	33
402	20240223	122700	75053915	4440	4440	4440	4440	0
403	20240223	122600	75053915	4440	4440	4440	4440	0
404	20240223	122500	75053915	4440	4440	4440	4440	0
405	20240223	122400	75053915	4440	4455	4455	4440	7
406	20240223	122300	75022775	4460	4460	4460	4460	14
407	20240223	122200	74960335	4460	4460	4460	4460	13
408	20240223	122100	74902355	4460	4460	4460	4460	0
409	20240223	122000	74902355	4460	4460	4460	4460	0
410	20240223	121900	74902355	4460	4460	4460	4460	2
411	20240223	121800	74893435	4465	4465	4465	4465	0
412	20240223	121700	74893435	4465	4465	4465	4465	0
413	20240223	121600	74893435	4465	4465	4465	4465	0
414	20240223	121500	74893435	4465	4465	4465	4465	0
415	20240223	121400	74893435	4465	4465	4465	4465	0
416	20240223	121300	74893435	4465	4465	4465	4465	0
417	20240223	121200	74893435	4465	4465	4465	4465	0
418	20240223	121100	74893435	4465	4465	4465	4465	0
419	20240223	121000	74893435	4465	4465	4465	4465	0
420	20240223	120900	74893435	4465	4465	4465	4465	0
421	20240223	120800	74893435	4465	4465	4465	4465	0
422	20240223	120700	74893435	4465	4465	4465	4465	2
423	20240223	120600	74884505	4435	4450	4450	4435	50
424	20240223	120500	74662425	4465	4465	4465	4465	0
425	20240223	120400	74662425	4465	4465	4465	4465	0
426	20240223	120300	74662425	4465	4465	4465	4465	10
427	20240223	120200	74617775	4465	4465	4465	4465	0
428	20240223	120100	74617775	4465	4465	4465	4465	2
429	20240223	120000	74608845	4465	4465	4465	4465	0
430	20240223	115900	74608845	4465	4465	4465	4465	2
431	20240223	115800	74599915	4455	4455	4455	4455	0
432	20240223	115700	74599915	4455	4455	4455	4455	2
433	20240223	115600	74591005	4460	4465	4465	4460	9
434	20240223	115500	74550855	4455	4455	4455	4455	0
435	20240223	115400	74550855	4455	4455	4455	4455	4
436	20240223	115300	74533035	4475	4475	4475	4475	0
437	20240223	115200	74533035	4475	4475	4475	4475	0
438	20240223	115100	74533035	4475	4475	4475	4475	0
439	20240223	115000	74533035	4475	4475	4475	4475	0
440	20240223	114900	74533035	4475	4475	4475	4475	2
441	20240223	114800	74524085	4455	4455	4455	4455	6
442	20240223	114700	74497355	4475	4475	4475	4475	2
443	20240223	114600	74488405	4435	4455	4455	4435	2263
444	20240223	114500	64431450	4475	4475	4475	4475	0
445	20240223	114400	64431450	4475	4475	4475	4475	0
446	20240223	114300	64431450	4475	4475	4475	4475	0
447	20240223	114200	64431450	4475	4475	4475	4475	0
448	20240223	114100	64431450	4475	4475	4475	4475	0
449	20240223	114000	64431450	4475	4475	4475	4475	0
450	20240223	113900	64431450	4475	4475	4475	4475	0
451	20240223	113800	64431450	4475	4465	4475	4465	22
452	20240223	113700	64333150	4450	4450	4450	4450	0
453	20240223	113600	64333150	4450	4450	4450	4450	0
454	20240223	113500	64333150	4450	4450	4450	4450	10
455	20240223	113400	64288650	4470	4470	4470	4470	0
456	20240223	113300	64288650	4470	4470	4470	4470	2
457	20240223	113200	64279710	4450	4450	4450	4450	0
458	20240223	113100	64279710	4450	4450	4450	4450	0
459	20240223	113000	64279710	4450	4450	4450	4450	1
460	20240223	112900	64275260	4470	4470	4470	4470	0
461	20240223	112800	64275260	4470	4470	4470	4470	0
462	20240223	112700	64275260	4470	4470	4470	4470	0
463	20240223	112600	64275260	4470	4470	4470	4470	0
464	20240223	112500	64275260	4470	4470	4470	4470	0
465	20240223	112400	64275260	4470	4470	4470	4470	0
466	20240223	112300	64275260	4470	4470	4470	4470	0
467	20240223	112200	64275260	4470	4470	4470	4470	0
468	20240223	112100	64275260	4470	4470	4470	4470	0
469	20240223	112000	64275260	4470	4470	4470	4470	10
470	20240223	111900	64230560	4475	4475	4475	4475	0
471	20240223	111800	64230560	4475	4475	4475	4475	0
472	20240223	111700	64230560	4475	4475	4475	4475	0
473	20240223	111600	64230560	4475	4475	4475	4475	0
474	20240223	111500	64230560	4475	4475	4475	4475	0
475	20240223	111400	64230560	4475	4475	4475	4475	0
476	20240223	111300	64230560	4475	4475	4475	4475	0
477	20240223	111200	64230560	4475	4475	4475	4475	0
478	20240223	111100	64230560	4475	4475	4475	4475	0
479	20240223	111000	64230560	4475	4475	4475	4475	0
480	20240223	110900	64230560	4475	4475	4475	4475	0
481	20240223	110800	64230560	4475	4445	4475	4445	16
482	20240223	110700	64159295	4445	4450	4450	4445	704
483	20240223	110600	61028015	4450	4450	4450	4450	132
484	20240223	110500	60440615	4470	4470	4470	4470	140
485	20240223	110400	59814815	4450	4450	4450	4450	0
486	20240223	110300	59814815	4450	4455	4455	4450	251
487	20240223	110200	58697665	4455	4455	4455	4455	386
488	20240223	110100	56978035	4475	4475	4475	4475	0
489	20240223	110000	56978035	4475	4475	4475	4475	0
490	20240223	105900	56978035	4475	4475	4475	4475	2
491	20240223	105800	56969085	4455	4455	4455	4455	76
492	20240223	105700	56630505	4455	4455	4455	4455	0
493	20240223	105600	56630505	4455	4455	4455	4455	0
494	20240223	105500	56630505	4455	4455	4455	4455	0
495	20240223	105400	56630505	4455	4455	4455	4455	0
496	20240223	105300	56630505	4455	4455	4455	4455	0
497	20240223	105200	56630505	4455	4455	4455	4455	0
498	20240223	105100	56630505	4455	4455	4455	4455	0
499	20240223	105000	56630505	4455	4455	4455	4455	0
500	20240223	104900	56630505	4455	4455	4455	4455	8
501	20240223	104800	56594865	4475	4475	4475	4475	0
502	20240223	104700	56594865	4475	4475	4475	4475	0
503	20240223	104600	56594865	4475	4475	4475	4475	0
504	20240223	104500	56594865	4475	4475	4475	4475	0
505	20240223	104400	56594865	4475	4455	4475	4455	166
506	20240223	104300	55855295	4455	4455	4455	4455	10
507	20240223	104200	55810745	4480	4480	4480	4480	0
508	20240223	104100	55810745	4480	4480	4480	4480	0
509	20240223	104000	55810745	4480	4480	4480	4480	0
510	20240223	103900	55810745	4480	4480	4480	4480	0
511	20240223	103800	55810745	4480	4480	4480	4480	0
512	20240223	103700	55810745	4480	4480	4480	4480	0
513	20240223	103600	55810745	4480	4480	4480	4480	0
514	20240223	103500	55810745	4480	4460	4480	4460	557
515	20240223	103400	53326460	4480	4480	4480	4480	0
516	20240223	103300	53326460	4480	4480	4480	4480	0
517	20240223	103200	53326460	4480	4480	4480	4480	0
518	20240223	103100	53326460	4480	4480	4480	4480	0
519	20240223	103000	53326460	4480	4480	4480	4480	269
520	20240223	102900	52121340	4480	4480	4480	4480	301
521	20240223	102800	50772860	4480	4465	4480	4465	129
522	20240223	102700	50196765	4460	4460	4460	4460	0
523	20240223	102600	50196765	4460	4460	4460	4460	0
524	20240223	102500	50196765	4460	4460	4460	4460	484
525	20240223	102400	48038125	4460	4460	4460	4460	100
526	20240223	102300	47592125	4460	4460	4460	4460	20
527	20240223	102200	47502925	4465	4465	4465	4465	1
528	20240223	102100	47498460	4460	4460	4460	4460	1
529	20240223	102000	47494000	4460	4460	4460	4460	49
530	20240223	101900	47275460	4465	4465	4465	4465	0
531	20240223	101800	47275460	4465	4465	4465	4465	0
532	20240223	101700	47275460	4465	4465	4465	4465	0
533	20240223	101600	47275460	4465	4465	4465	4465	0
534	20240223	101500	47275460	4465	4450	4465	4450	50
535	20240223	101400	47052930	4465	4450	4465	4450	102
536	20240223	101300	46599000	4470	4470	4470	4470	0
537	20240223	101200	46599000	4470	4470	4470	4470	0
538	20240223	101100	46599000	4470	4470	4470	4470	0
539	20240223	101000	46599000	4470	4460	4470	4455	11
540	20240223	100900	46549955	4470	4470	4470	4470	0
541	20240223	100800	46549955	4470	4470	4470	4470	0
542	20240223	100700	46549955	4470	4470	4470	4470	0
543	20240223	100600	46549955	4470	4470	4470	4455	1112
544	20240223	100500	41595860	4455	4460	4460	4455	30
545	20240223	100400	41462095	4475	4475	4475	4475	0
546	20240223	100300	41462095	4475	4475	4475	4475	0
547	20240223	100200	41462095	4475	4475	4475	4475	2
548	20240223	100100	41453145	4460	4460	4460	4460	3
549	20240223	100000	41439765	4480	4480	4480	4480	0
550	20240223	095900	41439765	4480	4480	4480	4480	3
551	20240223	095800	41426325	4460	4460	4460	4460	0
552	20240223	095700	41426325	4460	4460	4460	4460	0
553	20240223	095600	41426325	4460	4460	4460	4460	300
554	20240223	095500	40088325	4480	4480	4480	4480	0
555	20240223	095400	40088325	4480	4460	4480	4460	136
556	20240223	095300	39481645	4460	4465	4480	4460	150
557	20240223	095200	38811825	4460	4460	4460	4460	0
558	20240223	095100	38811825	4460	4460	4460	4460	0
559	20240223	095000	38811825	4460	4460	4460	4460	200
560	20240223	094900	37919825	4460	4460	4460	4460	140
561	20240223	094800	37295425	4460	4460	4460	4460	0
562	20240223	094700	37295425	4460	4460	4460	4460	5
563	20240223	094600	37273125	4470	4470	4470	4470	0
564	20240223	094500	37273125	4470	4470	4470	4470	0
565	20240223	094400	37273125	4470	4450	4470	4450	89
566	20240223	094300	36876795	4450	4440	4470	4430	906
567	20240223	094200	32860535	4470	4470	4470	4470	0
568	20240223	094100	32860535	4470	4470	4470	4470	10
569	20240223	094000	32815835	4470	4470	4470	4470	0
570	20240223	093900	32815835	4470	4470	4470	4470	1
571	20240223	093800	32811365	4470	4470	4470	4470	0
572	20240223	093700	32811365	4470	4470	4470	4470	0
573	20240223	093600	32811365	4470	4470	4470	4470	0
574	20240223	093500	32811365	4470	4470	4470	4470	0
575	20240223	093400	32811365	4470	4440	4470	4435	840
576	20240223	093300	29082845	4470	4470	4470	4470	0
577	20240223	093200	29082845	4470	4465	4470	4465	62
578	20240223	093100	28805935	4465	4465	4465	4465	0
579	20240223	093000	28805935	4465	4465	4465	4465	0
580	20240223	092900	28805935	4465	4450	4465	4450	156
581	20240223	092800	28111720	4455	4455	4455	4455	416
582	20240223	092700	26258440	4455	4455	4455	4455	0
583	20240223	092600	26258440	4455	4455	4455	4455	500
584	20240223	092500	24030940	4480	4480	4480	4480	0
585	20240223	092400	24030940	4480	4480	4480	4480	0
586	20240223	092300	24030940	4480	4480	4480	4480	5
587	20240223	092200	24008540	4480	4480	4480	4480	0
588	20240223	092100	24008540	4480	4480	4480	4480	110
589	20240223	092000	23515740	4480	4480	4480	4480	2
590	20240223	091900	23506780	4465	4465	4465	4465	0
591	20240223	091800	23506780	4465	4465	4465	4465	0
592	20240223	091700	23506780	4465	4460	4465	4460	28
593	20240223	091600	23381815	4455	4480	4480	4455	1974
594	20240223	091500	14558660	4480	4480	4480	4480	171
595	20240223	091400	13792580	4480	4480	4480	4480	88
596	20240223	091300	13398340	4485	4485	4485	4485	0
597	20240223	091200	13398340	4485	4490	4490	4485	570
598	20240223	091100	10841640	4490	4490	4490	4490	0
599	20240223	091000	10841640	4490	4490	4490	4490	0
600	20240223	090900	10841640	4490	4490	4490	4490	194
601	20240223	090800	9970580	4525	4525	4525	4525	0
602	20240223	090700	9970580	4525	4525	4525	4525	14
603	20240223	090600	9907230	4480	4500	4535	4480	274
604	20240223	090500	8674000	4500	4480	4500	4470	794
605	20240223	090400	5118005	4480	4480	4480	4480	0
606	20240223	090300	5118005	4480	4480	4480	4480	422
607	20240223	090200	3227445	4500	4500	4500	4500	0
608	20240223	090100	3227445	4500	4500	4500	4500	3
609	20240223	090000	3213945	4495	4500	4500	4495	715