KissMeData/067570/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	194300	184255540	2730	2730	2730	2730	1254
3	20240223	194200	184255540	2730	2730	2730	2730	0
4	20240223	194100	184255540	2730	2730	2730	2730	0
5	20240223	194000	184255540	2730	2730	2730	2730	0
6	20240223	193900	184255540	2730	2730	2730	2730	0
7	20240223	193800	184255540	2730	2730	2730	2730	0
8	20240223	193700	184255540	2730	2730	2730	2730	0
9	20240223	193600	184255540	2730	2730	2730	2730	0
10	20240223	193500	184255540	2730	2730	2730	2730	0
11	20240223	193400	184255540	2730	2730	2730	2730	0
12	20240223	193300	184255540	2730	2730	2730	2730	0
13	20240223	193200	184255540	2730	2730	2730	2730	0
14	20240223	193100	184255540	2730	2730	2730	2730	0
15	20240223	193000	184255540	2730	2730	2730	2730	0
16	20240223	192900	184255540	2730	2730	2730	2730	0
17	20240223	192800	184255540	2730	2730	2730	2730	0
18	20240223	192700	184255540	2730	2730	2730	2730	0
19	20240223	192600	184255540	2730	2730	2730	2730	0
20	20240223	192500	184255540	2730	2730	2730	2730	0
21	20240223	192400	184255540	2730	2730	2730	2730	0
22	20240223	192300	184255540	2730	2730	2730	2730	0
23	20240223	192200	184255540	2730	2730	2730	2730	0
24	20240223	192100	184255540	2730	2730	2730	2730	0
25	20240223	192000	184255540	2730	2730	2730	2730	0
26	20240223	191900	184255540	2730	2730	2730	2730	0
27	20240223	191800	184255540	2730	2730	2730	2730	0
28	20240223	191700	184255540	2730	2730	2730	2730	0
29	20240223	191600	184255540	2730	2730	2730	2730	0
30	20240223	191500	184255540	2730	2730	2730	2730	0
31	20240223	191400	184255540	2730	2730	2730	2730	0
32	20240223	191300	184255540	2730	2730	2730	2730	1254
33	20240223	191200	184255540	2730	2730	2730	2730	0
34	20240223	191100	184255540	2730	2730	2730	2730	0
35	20240223	191000	184255540	2730	2730	2730	2730	0
36	20240223	190900	184255540	2730	2730	2730	2730	0
37	20240223	190800	184255540	2730	2730	2730	2730	0
38	20240223	190700	184255540	2730	2730	2730	2730	0
39	20240223	190600	184255540	2730	2730	2730	2730	0
40	20240223	190500	184255540	2730	2730	2730	2730	0
41	20240223	190400	184255540	2730	2730	2730	2730	0
42	20240223	190300	184255540	2730	2730	2730	2730	0
43	20240223	190200	184255540	2730	2730	2730	2730	0
44	20240223	190100	184255540	2730	2730	2730	2730	0
45	20240223	190000	184255540	2730	2730	2730	2730	0
46	20240223	185900	184255540	2730	2730	2730	2730	0
47	20240223	185800	184255540	2730	2730	2730	2730	0
48	20240223	185700	184255540	2730	2730	2730	2730	0
49	20240223	185600	184255540	2730	2730	2730	2730	0
50	20240223	185500	184255540	2730	2730	2730	2730	0
51	20240223	185400	184255540	2730	2730	2730	2730	0
52	20240223	185300	184255540	2730	2730	2730	2730	0
53	20240223	185200	184255540	2730	2730	2730	2730	0
54	20240223	185100	184255540	2730	2730	2730	2730	0
55	20240223	185000	184255540	2730	2730	2730	2730	0
56	20240223	184900	184255540	2730	2730	2730	2730	0
57	20240223	184800	184255540	2730	2730	2730	2730	0
58	20240223	184700	184255540	2730	2730	2730	2730	0
59	20240223	184600	184255540	2730	2730	2730	2730	0
60	20240223	184500	184255540	2730	2730	2730	2730	0
61	20240223	184400	184255540	2730	2730	2730	2730	0
62	20240223	184300	184255540	2730	2730	2730	2730	1254
63	20240223	184200	184255540	2730	2730	2730	2730	0
64	20240223	184100	184255540	2730	2730	2730	2730	0
65	20240223	184000	184255540	2730	2730	2730	2730	0
66	20240223	183900	184255540	2730	2730	2730	2730	0
67	20240223	183800	184255540	2730	2730	2730	2730	0
68	20240223	183700	184255540	2730	2730	2730	2730	0
69	20240223	183600	184255540	2730	2730	2730	2730	0
70	20240223	183500	184255540	2730	2730	2730	2730	0
71	20240223	183400	184255540	2730	2730	2730	2730	0
72	20240223	183300	184255540	2730	2730	2730	2730	0
73	20240223	183200	184255540	2730	2730	2730	2730	0
74	20240223	183100	184255540	2730	2730	2730	2730	0
75	20240223	183000	184255540	2730	2730	2730	2730	0
76	20240223	182900	184255540	2730	2730	2730	2730	0
77	20240223	182800	184255540	2730	2730	2730	2730	0
78	20240223	182700	184255540	2730	2730	2730	2730	0
79	20240223	182600	184255540	2730	2730	2730	2730	0
80	20240223	182500	184255540	2730	2730	2730	2730	0
81	20240223	182400	184255540	2730	2730	2730	2730	0
82	20240223	182300	184255540	2730	2730	2730	2730	0
83	20240223	182200	184255540	2730	2730	2730	2730	0
84	20240223	182100	184255540	2730	2730	2730	2730	0
85	20240223	182000	184255540	2730	2730	2730	2730	0
86	20240223	181900	184255540	2730	2730	2730	2730	0
87	20240223	181800	184255540	2730	2730	2730	2730	0
88	20240223	181700	184255540	2730	2730	2730	2730	0
89	20240223	181600	184255540	2730	2730	2730	2730	0
90	20240223	181500	184255540	2730	2730	2730	2730	0
91	20240223	181400	184255540	2730	2730	2730	2730	0
92	20240223	181300	184255540	2730	2730	2730	2730	1254
93	20240223	181200	184255540	2730	2730	2730	2730	0
94	20240223	181100	184255540	2730	2730	2730	2730	0
95	20240223	181000	184255540	2730	2730	2730	2730	0
96	20240223	180900	184255540	2730	2730	2730	2730	0
97	20240223	180800	184255540	2730	2730	2730	2730	0
98	20240223	180700	184255540	2730	2730	2730	2730	0
99	20240223	180600	184255540	2730	2730	2730	2730	0
100	20240223	180500	184255540	2730	2730	2730	2730	0
101	20240223	180400	184255540	2730	2730	2730	2730	0
102	20240223	180300	184255540	2730	2730	2730	2730	0
103	20240223	180200	184255540	2730	2730	2730	2730	0
104	20240223	180100	184255540	2730	2730	2730	2730	0
105	20240223	180000	184255540	2730	2730	2730	2730	0
106	20240223	175900	184255540	2730	2730	2730	2730	0
107	20240223	175800	184255540	2730	2730	2730	2730	0
108	20240223	175700	184255540	2730	2730	2730	2730	0
109	20240223	175600	184255540	2730	2730	2730	2730	0
110	20240223	175500	184255540	2730	2730	2730	2730	0
111	20240223	175400	184255540	2730	2730	2730	2730	0
112	20240223	175300	184255540	2730	2730	2730	2730	0
113	20240223	175200	184255540	2730	2730	2730	2730	0
114	20240223	175100	184255540	2730	2730	2730	2730	0
115	20240223	175000	184255540	2730	2730	2730	2730	0
116	20240223	174900	184255540	2730	2730	2730	2730	0
117	20240223	174800	184255540	2730	2730	2730	2730	0
118	20240223	174700	184255540	2730	2730	2730	2730	0
119	20240223	174600	184255540	2730	2730	2730	2730	0
120	20240223	174500	184255540	2730	2730	2730	2730	0
121	20240223	174400	184255540	2730	2730	2730	2730	0
122	20240223	174300	184255540	2730	2730	2730	2730	1254
123	20240223	174200	184255540	2730	2730	2730	2730	0
124	20240223	174100	184255540	2730	2730	2730	2730	0
125	20240223	174000	184255540	2730	2730	2730	2730	0
126	20240223	173900	184255540	2730	2730	2730	2730	0
127	20240223	173800	184255540	2730	2730	2730	2730	0
128	20240223	173700	184255540	2730	2730	2730	2730	0
129	20240223	173600	184255540	2730	2730	2730	2730	0
130	20240223	173500	184255540	2730	2730	2730	2730	0
131	20240223	173400	184255540	2730	2730	2730	2730	0
132	20240223	173300	184255540	2730	2730	2730	2730	0
133	20240223	173200	184255540	2730	2730	2730	2730	0
134	20240223	173100	184255540	2730	2730	2730	2730	0
135	20240223	173000	184255540	2730	2730	2730	2730	0
136	20240223	172900	184255540	2730	2730	2730	2730	0
137	20240223	172800	184255540	2730	2730	2730	2730	0
138	20240223	172700	184255540	2730	2730	2730	2730	0
139	20240223	172600	184255540	2730	2730	2730	2730	0
140	20240223	172500	184255540	2730	2730	2730	2730	0
141	20240223	172400	184255540	2730	2730	2730	2730	0
142	20240223	172300	184255540	2730	2730	2730	2730	0
143	20240223	172200	184255540	2730	2730	2730	2730	0
144	20240223	172100	184255540	2730	2730	2730	2730	0
145	20240223	172000	184255540	2730	2730	2730	2730	0
146	20240223	171900	184255540	2730	2730	2730	2730	0
147	20240223	171800	184255540	2730	2730	2730	2730	0
148	20240223	171700	184255540	2730	2730	2730	2730	0
149	20240223	171600	184255540	2730	2730	2730	2730	0
150	20240223	171500	184255540	2730	2730	2730	2730	0
151	20240223	171400	184255540	2730	2730	2730	2730	0
152	20240223	171300	184255540	2730	2730	2730	2730	1254
153	20240223	171200	184255540	2730	2730	2730	2730	0
154	20240223	171100	184255540	2730	2730	2730	2730	0
155	20240223	171000	184255540	2730	2730	2730	2730	0
156	20240223	170900	184255540	2730	2730	2730	2730	0
157	20240223	170800	184255540	2730	2730	2730	2730	0
158	20240223	170700	184255540	2730	2730	2730	2730	0
159	20240223	170600	184255540	2730	2730	2730	2730	0
160	20240223	170500	184255540	2730	2730	2730	2730	0
161	20240223	170400	184255540	2730	2730	2730	2730	0
162	20240223	170300	184255540	2730	2730	2730	2730	0
163	20240223	170200	184255540	2730	2730	2730	2730	0
164	20240223	170100	184255540	2730	2730	2730	2730	0
165	20240223	170000	184255540	2730	2730	2730	2730	0
166	20240223	165900	184255540	2730	2730	2730	2730	0
167	20240223	165800	184255540	2730	2730	2730	2730	0
168	20240223	165700	184255540	2730	2730	2730	2730	0
169	20240223	165600	184255540	2730	2730	2730	2730	0
170	20240223	165500	184255540	2730	2730	2730	2730	0
171	20240223	165400	184255540	2730	2730	2730	2730	0
172	20240223	165300	184255540	2730	2730	2730	2730	0
173	20240223	165200	184255540	2730	2730	2730	2730	0
174	20240223	165100	184255540	2730	2730	2730	2730	0
175	20240223	165000	184255540	2730	2730	2730	2730	0
176	20240223	164900	184255540	2730	2730	2730	2730	0
177	20240223	164800	184255540	2730	2730	2730	2730	0
178	20240223	164700	184255540	2730	2730	2730	2730	0
179	20240223	164600	184255540	2730	2730	2730	2730	0
180	20240223	164500	184255540	2730	2730	2730	2730	0
181	20240223	164400	184255540	2730	2730	2730	2730	0
182	20240223	164300	184255540	2730	2730	2730	2730	1254
183	20240223	164200	184255540	2730	2730	2730	2730	0
184	20240223	164100	184255540	2730	2730	2730	2730	0
185	20240223	164000	184255540	2730	2730	2730	2730	0
186	20240223	163900	184255540	2730	2730	2730	2730	0
187	20240223	163800	184255540	2730	2730	2730	2730	0
188	20240223	163700	184255540	2730	2730	2730	2730	0
189	20240223	163600	184255540	2730	2730	2730	2730	0
190	20240223	163500	184255540	2730	2730	2730	2730	0
191	20240223	163400	184255540	2730	2730	2730	2730	0
192	20240223	163300	184255540	2730	2730	2730	2730	0
193	20240223	163200	184255540	2730	2730	2730	2730	0
194	20240223	163100	184255540	2730	2730	2730	2730	0
195	20240223	163000	184255540	2730	2730	2730	2730	0
196	20240223	162900	184255540	2730	2730	2730	2730	0
197	20240223	162800	184255540	2730	2730	2730	2730	0
198	20240223	162700	184255540	2730	2730	2730	2730	0
199	20240223	162600	184255540	2730	2730	2730	2730	0
200	20240223	162500	184255540	2730	2730	2730	2730	0
201	20240223	162400	184255540	2730	2730	2730	2730	0
202	20240223	162300	184255540	2730	2730	2730	2730	0
203	20240223	162200	184255540	2730	2730	2730	2730	0
204	20240223	162100	184255540	2730	2730	2730	2730	0
205	20240223	162000	184255540	2730	2730	2730	2730	0
206	20240223	161900	184255540	2730	2730	2730	2730	0
207	20240223	161800	184255540	2730	2730	2730	2730	0
208	20240223	161700	184255540	2730	2730	2730	2730	0
209	20240223	161600	184255540	2730	2730	2730	2730	0
210	20240223	161500	184255540	2730	2730	2730	2730	0
211	20240223	161400	184255540	2730	2730	2730	2730	0
212	20240223	161300	184255540	2730	2730	2730	2730	1254
213	20240223	161200	184255540	2730	2730	2730	2730	0
214	20240223	161100	184255540	2730	2730	2730	2730	0
215	20240223	161000	184255540	2730	2730	2730	2730	0
216	20240223	160900	184255540	2730	2730	2730	2730	0
217	20240223	160800	184255540	2730	2730	2730	2730	0
218	20240223	160700	184255540	2730	2730	2730	2730	0
219	20240223	160600	184255540	2730	2730	2730	2730	0
220	20240223	160500	184255540	2730	2730	2730	2730	0
221	20240223	160400	184255540	2730	2730	2730	2730	0
222	20240223	160300	184255540	2730	2730	2730	2730	0
223	20240223	160200	184255540	2730	2730	2730	2730	0
224	20240223	160100	184255540	2730	2730	2730	2730	0
225	20240223	160000	184255540	2730	2730	2730	2730	0
226	20240223	155900	184255540	2730	2730	2730	2730	0
227	20240223	155800	184255540	2730	2730	2730	2730	0
228	20240223	155700	184255540	2730	2730	2730	2730	0
229	20240223	155600	184255540	2730	2730	2730	2730	0
230	20240223	155500	184255540	2730	2730	2730	2730	0
231	20240223	155400	184255540	2730	2730	2730	2730	0
232	20240223	155300	184255540	2730	2730	2730	2730	0
233	20240223	155200	184255540	2730	2730	2730	2730	0
234	20240223	155100	184255540	2730	2730	2730	2730	0
235	20240223	155000	184255540	2730	2730	2730	2730	0
236	20240223	154900	184255540	2730	2730	2730	2730	0
237	20240223	154800	184255540	2730	2730	2730	2730	0
238	20240223	154700	184255540	2730	2730	2730	2730	0
239	20240223	154600	184255540	2730	2730	2730	2730	0
240	20240223	154500	184255540	2730	2730	2730	2730	0
241	20240223	154400	184255540	2730	2730	2730	2730	0
242	20240223	154300	184255540	2730	2730	2730	2730	1254
243	20240223	154200	184255540	2730	2730	2730	2730	0
244	20240223	154100	184255540	2730	2730	2730	2730	0
245	20240223	154000	184255540	2730	2730	2730	2730	0
246	20240223	153900	184255540	2730	2730	2730	2730	0
247	20240223	153800	184255540	2730	2730	2730	2730	0
248	20240223	153700	184255540	2730	2730	2730	2730	0
249	20240223	153600	184255540	2730	2730	2730	2730	0
250	20240223	153500	184255540	2730	2730	2730	2730	0
251	20240223	153400	184255540	2730	2730	2730	2730	0
252	20240223	153300	184255540	2730	2730	2730	2730	0
253	20240223	153200	184255540	2730	2730	2730	2730	0
254	20240223	153100	184255540	2730	2730	2730	2730	0
255	20240223	153000	184255540	2730	2730	2730	2730	1254
256	20240223	152900	180832120	2700	2700	2700	2700	0
257	20240223	152800	180832120	2700	2700	2700	2700	0
258	20240223	152700	180832120	2700	2700	2700	2700	0
259	20240223	152600	180832120	2700	2700	2700	2700	0
260	20240223	152500	180832120	2700	2700	2700	2700	0
261	20240223	152400	180832120	2700	2700	2700	2700	0
262	20240223	152300	180832120	2700	2700	2700	2700	0
263	20240223	152200	180832120	2700	2700	2700	2700	0
264	20240223	152100	180832120	2700	2700	2700	2700	0
265	20240223	152000	180832120	2700	2700	2700	2700	0
266	20240223	151900	180832120	2700	2700	2700	2700	0
267	20240223	151800	180832120	2700	2710	2710	2700	539
268	20240223	151700	179376695	2710	2710	2710	2710	0
269	20240223	151600	179376695	2710	2710	2710	2710	0
270	20240223	151500	179376695	2710	2710	2710	2710	0
271	20240223	151400	179376695	2710	2710	2710	2710	0
272	20240223	151300	179376695	2710	2710	2710	2710	10
273	20240223	151200	179349595	2710	2710	2710	2710	0
274	20240223	151100	179349595	2710	2710	2710	2710	0
275	20240223	151000	179349595	2710	2710	2710	2710	41
276	20240223	150900	179238485	2710	2710	2710	2710	0
277	20240223	150800	179238485	2710	2710	2710	2710	0
278	20240223	150700	179238485	2710	2710	2710	2710	44
279	20240223	150600	179119245	2710	2710	2710	2710	0
280	20240223	150500	179119245	2710	2710	2710	2710	0
281	20240223	150400	179119245	2710	2710	2710	2710	0
282	20240223	150300	179119245	2710	2710	2710	2710	0
283	20240223	150200	179119245	2710	2710	2710	2710	105
284	20240223	150100	178834695	2710	2710	2710	2710	0
285	20240223	150000	178834695	2710	2710	2710	2710	0
286	20240223	145900	178834695	2710	2710	2710	2710	5000
287	20240223	145800	165284695	2710	2710	2710	2710	0
288	20240223	145700	165284695	2710	2710	2710	2710	0
289	20240223	145600	165284695	2710	2710	2710	2710	0
290	20240223	145500	165284695	2710	2710	2710	2710	5956
291	20240223	145400	149143935	2710	2710	2710	2710	0
292	20240223	145300	149143935	2710	2710	2710	2710	0
293	20240223	145200	149143935	2710	2710	2710	2710	0
294	20240223	145100	149143935	2710	2710	2710	2710	22
295	20240223	145000	149084315	2710	2710	2710	2710	0
296	20240223	144900	149084315	2710	2710	2710	2710	0
297	20240223	144800	149084315	2710	2715	2715	2710	61
298	20240223	144700	148918990	2715	2715	2715	2715	0
299	20240223	144600	148918990	2715	2715	2715	2715	0
300	20240223	144500	148918990	2715	2715	2715	2715	0
301	20240223	144400	148918990	2715	2715	2715	2715	0
302	20240223	144300	148918990	2715	2715	2715	2715	0
303	20240223	144200	148918990	2715	2715	2715	2715	10
304	20240223	144100	148891840	2710	2710	2710	2710	0
305	20240223	144000	148891840	2710	2710	2710	2710	0
306	20240223	143900	148891840	2710	2710	2710	2710	0
307	20240223	143800	148891840	2710	2710	2710	2710	10
308	20240223	143700	148864740	2710	2710	2710	2710	0
309	20240223	143600	148864740	2710	2710	2710	2710	0
310	20240223	143500	148864740	2710	2710	2710	2710	0
311	20240223	143400	148864740	2710	2710	2710	2710	8971
312	20240223	143300	124553330	2705	2705	2705	2705	0
313	20240223	143200	124553330	2705	2705	2705	2705	0
314	20240223	143100	124553330	2705	2705	2705	2705	100
315	20240223	143000	124282830	2705	2705	2705	2705	0
316	20240223	142900	124282830	2705	2705	2705	2705	0
317	20240223	142800	124282830	2705	2705	2705	2705	680
318	20240223	142700	122443430	2700	2700	2700	2700	0
319	20240223	142600	122443430	2700	2700	2700	2700	0
320	20240223	142500	122443430	2700	2700	2700	2700	0
321	20240223	142400	122443430	2700	2700	2700	2700	0
322	20240223	142300	122443430	2700	2700	2700	2700	100
323	20240223	142200	122173430	2700	2700	2700	2700	0
324	20240223	142100	122173430	2700	2705	2705	2700	1310
325	20240223	142000	118629930	2705	2705	2705	2705	0
326	20240223	141900	118629930	2705	2705	2705	2705	0
327	20240223	141800	118629930	2705	2705	2705	2705	0
328	20240223	141700	118629930	2705	2705	2705	2705	0
329	20240223	141600	118629930	2705	2705	2705	2705	0
330	20240223	141500	118629930	2705	2705	2705	2705	800
331	20240223	141400	116465930	2705	2705	2705	2705	0
332	20240223	141300	116465930	2705	2705	2705	2705	0
333	20240223	141200	116465930	2705	2705	2705	2705	202
334	20240223	141100	115919520	2705	2705	2705	2705	631
335	20240223	141000	114212665	2705	2705	2705	2705	0
336	20240223	140900	114212665	2705	2705	2705	2705	0
337	20240223	140800	114212665	2705	2705	2705	2705	0
338	20240223	140700	114212665	2705	2705	2705	2705	0
339	20240223	140600	114212665	2705	2705	2705	2705	0
340	20240223	140500	114212665	2705	2700	2705	2700	341
341	20240223	140400	113291465	2700	2700	2700	2700	50
342	20240223	140300	113156465	2705	2705	2705	2705	0
343	20240223	140200	113156465	2705	2705	2705	2705	1
344	20240223	140100	113153760	2705	2705	2705	2705	0
345	20240223	140000	113153760	2705	2705	2705	2705	0
346	20240223	135900	113153760	2705	2705	2705	2705	369
347	20240223	135800	112155615	2705	2705	2705	2705	100
348	20240223	135700	111885115	2710	2710	2710	2710	0
349	20240223	135600	111885115	2710	2710	2710	2710	0
350	20240223	135500	111885115	2710	2710	2710	2710	0
351	20240223	135400	111885115	2710	2710	2710	2710	0
352	20240223	135300	111885115	2710	2710	2710	2710	400
353	20240223	135200	110801115	2705	2705	2705	2705	0
354	20240223	135100	110801115	2705	2705	2705	2705	0
355	20240223	135000	110801115	2705	2705	2705	2705	1
356	20240223	134900	110798410	2705	2705	2705	2705	60
357	20240223	134800	110636110	2705	2705	2705	2705	0
358	20240223	134700	110636110	2705	2705	2705	2705	0
359	20240223	134600	110636110	2705	2705	2705	2705	0
360	20240223	134500	110636110	2705	2705	2705	2705	89
361	20240223	134400	110395365	2705	2705	2705	2705	9
362	20240223	134300	110371020	2700	2700	2700	2700	0
363	20240223	134200	110371020	2700	2705	2705	2700	2510
364	20240223	134100	103593945	2705	2705	2705	2705	0
365	20240223	134000	103593945	2705	2705	2705	2705	0
366	20240223	133900	103593945	2705	2705	2705	2705	7
367	20240223	133800	103575010	2705	2705	2705	2705	0
368	20240223	133700	103575010	2705	2705	2705	2705	2
369	20240223	133600	103569600	2705	2705	2705	2705	75
370	20240223	133500	103366725	2705	2705	2705	2705	0
371	20240223	133400	103366725	2705	2705	2705	2705	0
372	20240223	133300	103366725	2705	2705	2705	2705	0
373	20240223	133200	103366725	2705	2705	2705	2705	2
374	20240223	133100	103361315	2705	2705	2705	2705	0
375	20240223	133000	103361315	2705	2705	2705	2705	0
376	20240223	132900	103361315	2705	2705	2705	2705	0
377	20240223	132800	103361315	2705	2705	2705	2705	0
378	20240223	132700	103361315	2705	2705	2705	2705	0
379	20240223	132600	103361315	2705	2705	2705	2705	0
380	20240223	132500	103361315	2705	2705	2705	2705	0
381	20240223	132400	103361315	2705	2705	2705	2705	0
382	20240223	132300	103361315	2705	2705	2705	2705	10
383	20240223	132200	103334265	2710	2710	2710	2710	0
384	20240223	132100	103334265	2710	2710	2710	2710	0
385	20240223	132000	103334265	2710	2710	2710	2710	2
386	20240223	131900	103328845	2715	2715	2715	2715	0
387	20240223	131800	103328845	2715	2715	2715	2715	0
388	20240223	131700	103328845	2715	2715	2715	2715	0
389	20240223	131600	103328845	2715	2715	2715	2715	0
390	20240223	131500	103328845	2715	2715	2715	2715	1
391	20240223	131400	103326130	2700	2700	2700	2700	0
392	20240223	131300	103326130	2700	2700	2700	2700	0
393	20240223	131200	103326130	2700	2710	2710	2700	2507
394	20240223	131100	96540780	2710	2710	2710	2710	0
395	20240223	131000	96540780	2710	2710	2710	2710	200
396	20240223	130900	95998780	2710	2710	2710	2710	0
397	20240223	130800	95998780	2710	2710	2710	2710	0
398	20240223	130700	95998780	2710	2710	2710	2710	2
399	20240223	130600	95993360	2710	2710	2710	2710	0
400	20240223	130500	95993360	2710	2710	2710	2710	0
401	20240223	130400	95993360	2710	2710	2710	2710	10
402	20240223	130300	95966260	2705	2705	2705	2705	0
403	20240223	130200	95966260	2705	2705	2705	2705	0
404	20240223	130100	95966260	2705	2705	2705	2705	0
405	20240223	130000	95966260	2705	2705	2705	2705	0
406	20240223	125900	95966260	2705	2705	2705	2705	0
407	20240223	125800	95966260	2705	2705	2705	2705	0
408	20240223	125700	95966260	2705	2705	2705	2705	0
409	20240223	125600	95966260	2705	2705	2705	2705	0
410	20240223	125500	95966260	2705	2705	2705	2705	440
411	20240223	125400	94776060	2710	2710	2710	2710	0
412	20240223	125300	94776060	2710	2710	2710	2710	55
413	20240223	125200	94627010	2710	2710	2710	2710	0
414	20240223	125100	94627010	2710	2710	2710	2710	0
415	20240223	125000	94627010	2710	2710	2710	2710	0
416	20240223	124900	94627010	2710	2710	2710	2710	0
417	20240223	124800	94627010	2710	2710	2710	2710	0
418	20240223	124700	94627010	2710	2710	2710	2710	0
419	20240223	124600	94627010	2710	2710	2710	2710	0
420	20240223	124500	94627010	2710	2710	2710	2710	0
421	20240223	124400	94627010	2710	2710	2710	2710	0
422	20240223	124300	94627010	2710	2710	2710	2710	0
423	20240223	124200	94627010	2710	2710	2710	2710	5
424	20240223	124100	94613460	2710	2710	2710	2710	0
425	20240223	124000	94613460	2710	2710	2710	2710	0
426	20240223	123900	94613460	2710	2710	2710	2710	1397
427	20240223	123800	90827590	2710	2710	2710	2710	0
428	20240223	123700	90827590	2710	2710	2710	2710	105
429	20240223	123600	90543040	2715	2715	2715	2715	0
430	20240223	123500	90543040	2715	2715	2715	2715	0
431	20240223	123400	90543040	2715	2715	2715	2715	0
432	20240223	123300	90543040	2715	2715	2715	2715	0
433	20240223	123200	90543040	2715	2715	2715	2715	0
434	20240223	123100	90543040	2715	2715	2715	2715	1663
435	20240223	123000	86027995	2720	2720	2720	2720	0
436	20240223	122900	86027995	2720	2720	2720	2720	0
437	20240223	122800	86027995	2720	2720	2720	2720	0
438	20240223	122700	86027995	2720	2720	2720	2720	0
439	20240223	122600	86027995	2720	2720	2720	2720	0
440	20240223	122500	86027995	2720	2720	2720	2720	0
441	20240223	122400	86027995	2720	2720	2720	2720	0
442	20240223	122300	86027995	2720	2720	2720	2720	0
443	20240223	122200	86027995	2720	2720	2720	2720	0
444	20240223	122100	86027995	2720	2720	2720	2720	0
445	20240223	122000	86027995	2720	2720	2720	2720	0
446	20240223	121900	86027995	2720	2720	2720	2720	0
447	20240223	121800	86027995	2720	2720	2720	2720	0
448	20240223	121700	86027995	2720	2720	2720	2720	0
449	20240223	121600	86027995	2720	2720	2720	2720	0
450	20240223	121500	86027995	2720	2720	2720	2720	0
451	20240223	121400	86027995	2720	2720	2720	2720	114
452	20240223	121300	85717915	2725	2725	2725	2725	0
453	20240223	121200	85717915	2725	2725	2725	2725	0
454	20240223	121100	85717915	2725	2725	2725	2725	0
455	20240223	121000	85717915	2725	2725	2725	2725	0
456	20240223	120900	85717915	2725	2725	2725	2725	0
457	20240223	120800	85717915	2725	2725	2725	2725	0
458	20240223	120700	85717915	2725	2725	2725	2725	0
459	20240223	120600	85717915	2725	2725	2725	2725	0
460	20240223	120500	85717915	2725	2725	2725	2725	0
461	20240223	120400	85717915	2725	2725	2725	2725	0
462	20240223	120300	85717915	2725	2725	2725	2725	0
463	20240223	120200	85717915	2725	2725	2725	2725	0
464	20240223	120100	85717915	2725	2725	2725	2725	1
465	20240223	120000	85715190	2730	2730	2730	2730	0
466	20240223	115900	85715190	2730	2730	2730	2730	0
467	20240223	115800	85715190	2730	2730	2730	2730	0
468	20240223	115700	85715190	2730	2730	2730	2730	0
469	20240223	115600	85715190	2730	2730	2730	2730	0
470	20240223	115500	85715190	2730	2730	2730	2730	0
471	20240223	115400	85715190	2730	2720	2730	2720	366
472	20240223	115300	84717815	2720	2720	2720	2720	0
473	20240223	115200	84717815	2720	2720	2720	2720	0
474	20240223	115100	84717815	2720	2720	2720	2720	35
475	20240223	115000	84622615	2720	2720	2720	2720	0
476	20240223	114900	84622615	2720	2720	2720	2720	0
477	20240223	114800	84622615	2720	2720	2720	2720	0
478	20240223	114700	84622615	2720	2720	2720	2720	0
479	20240223	114600	84622615	2720	2720	2720	2720	0
480	20240223	114500	84622615	2720	2720	2720	2720	9
481	20240223	114400	84598135	2720	2720	2720	2720	2
482	20240223	114300	84592695	2720	2720	2720	2720	0
483	20240223	114200	84592695	2720	2720	2720	2720	0
484	20240223	114100	84592695	2720	2720	2720	2720	0
485	20240223	114000	84592695	2720	2720	2720	2720	265
486	20240223	113900	83871895	2720	2720	2720	2720	0
487	20240223	113800	83871895	2720	2720	2720	2720	0
488	20240223	113700	83871895	2720	2720	2720	2720	0
489	20240223	113600	83871895	2720	2720	2720	2720	0
490	20240223	113500	83871895	2720	2720	2720	2720	0
491	20240223	113400	83871895	2720	2720	2720	2720	0
492	20240223	113300	83871895	2720	2720	2720	2720	0
493	20240223	113200	83871895	2720	2720	2720	2720	0
494	20240223	113100	83871895	2720	2720	2720	2720	0
495	20240223	113000	83871895	2720	2720	2720	2720	0
496	20240223	112900	83871895	2720	2720	2720	2720	1
497	20240223	112800	83869175	2715	2715	2715	2715	0
498	20240223	112700	83869175	2715	2715	2715	2715	0
499	20240223	112600	83869175	2715	2715	2715	2715	0
500	20240223	112500	83869175	2715	2715	2715	2715	0
501	20240223	112400	83869175	2715	2715	2715	2715	10
502	20240223	112300	83842025	2715	2715	2715	2715	0
503	20240223	112200	83842025	2715	2720	2720	2715	362
504	20240223	112100	82859155	2720	2720	2720	2720	0
505	20240223	112000	82859155	2720	2720	2720	2720	0
506	20240223	111900	82859155	2720	2720	2720	2720	1
507	20240223	111800	82856435	2715	2715	2715	2715	100
508	20240223	111700	82584935	2715	2715	2715	2715	2
509	20240223	111600	82579505	2715	2715	2715	2715	0
510	20240223	111500	82579505	2715	2715	2715	2715	0
511	20240223	111400	82579505	2715	2715	2715	2715	0
512	20240223	111300	82579505	2715	2715	2715	2715	0
513	20240223	111200	82579505	2715	2715	2715	2715	0
514	20240223	111100	82579505	2715	2715	2715	2715	0
515	20240223	111000	82579505	2715	2715	2715	2715	0
516	20240223	110900	82579505	2715	2715	2715	2715	1
517	20240223	110800	82576790	2715	2715	2715	2715	2
518	20240223	110700	82571360	2715	2715	2715	2715	355
519	20240223	110600	81607535	2715	2715	2715	2715	0
520	20240223	110500	81607535	2715	2715	2715	2715	0
521	20240223	110400	81607535	2715	2715	2715	2715	0
522	20240223	110300	81607535	2715	2715	2715	2715	0
523	20240223	110200	81607535	2715	2715	2715	2715	0
524	20240223	110100	81607535	2715	2715	2715	2715	0
525	20240223	110000	81607535	2715	2715	2715	2715	0
526	20240223	105900	81607535	2715	2715	2715	2715	0
527	20240223	105800	81607535	2715	2715	2715	2715	0
528	20240223	105700	81607535	2715	2715	2715	2715	0
529	20240223	105600	81607535	2715	2715	2715	2715	0
530	20240223	105500	81607535	2715	2715	2715	2715	10
531	20240223	105400	81580385	2715	2715	2715	2715	0
532	20240223	105300	81580385	2715	2715	2715	2715	0
533	20240223	105200	81580385	2715	2715	2715	2715	0
534	20240223	105100	81580385	2715	2715	2715	2715	0
535	20240223	105000	81580385	2715	2715	2715	2715	0
536	20240223	104900	81580385	2715	2715	2715	2715	0
537	20240223	104800	81580385	2715	2715	2715	2715	0
538	20240223	104700	81580385	2715	2715	2715	2715	0
539	20240223	104600	81580385	2715	2715	2715	2715	2
540	20240223	104500	81574955	2715	2715	2715	2715	0
541	20240223	104400	81574955	2715	2715	2715	2715	0
542	20240223	104300	81574955	2715	2715	2715	2715	0
543	20240223	104200	81574955	2715	2715	2715	2715	0
544	20240223	104100	81574955	2715	2715	2715	2715	0
545	20240223	104000	81574955	2715	2715	2715	2715	0
546	20240223	103900	81574955	2715	2715	2715	2715	0
547	20240223	103800	81574955	2715	2715	2715	2715	0
548	20240223	103700	81574955	2715	2715	2715	2715	0
549	20240223	103600	81574955	2715	2715	2715	2715	834
550	20240223	103500	79310645	2710	2710	2710	2710	10
551	20240223	103400	79283545	2710	2710	2710	2710	42
552	20240223	103300	79169725	2715	2715	2715	2715	0
553	20240223	103200	79169725	2715	2715	2715	2715	0
554	20240223	103100	79169725	2715	2715	2715	2715	3
555	20240223	103000	79161580	2710	2710	2710	2710	2
556	20240223	102900	79156160	2710	2710	2710	2710	0
557	20240223	102800	79156160	2710	2710	2710	2710	0
558	20240223	102700	79156160	2710	2710	2710	2710	0
559	20240223	102600	79156160	2710	2710	2710	2710	0
560	20240223	102500	79156160	2710	2710	2710	2710	0
561	20240223	102400	79156160	2710	2710	2710	2710	0
562	20240223	102300	79156160	2710	2705	2710	2705	14
563	20240223	102200	79118270	2710	2710	2710	2710	996
564	20240223	102100	76419110	2710	2710	2710	2710	2
565	20240223	102000	76413690	2705	2705	2705	2705	0
566	20240223	101900	76413690	2705	2705	2705	2705	0
567	20240223	101800	76413690	2705	2705	2705	2705	0
568	20240223	101700	76413690	2705	2705	2705	2705	0
569	20240223	101600	76413690	2705	2705	2705	2705	0
570	20240223	101500	76413690	2705	2705	2705	2705	0
571	20240223	101400	76413690	2705	2705	2705	2705	0
572	20240223	101300	76413690	2705	2705	2705	2705	0
573	20240223	101200	76413690	2705	2715	2715	2705	744
574	20240223	101100	74401130	2705	2710	2710	2705	3691
575	20240223	101000	64415970	2710	2710	2710	2710	0
576	20240223	100900	64415970	2710	2710	2710	2710	10
577	20240223	100800	64388870	2710	2710	2710	2710	0
578	20240223	100700	64388870	2710	2710	2710	2710	0
579	20240223	100600	64388870	2710	2710	2710	2710	2
580	20240223	100500	64383450	2705	2705	2705	2705	0
581	20240223	100400	64383450	2705	2705	2705	2705	0
582	20240223	100300	64383450	2705	2710	2710	2705	94
583	20240223	100200	64128820	2715	2715	2715	2715	74
584	20240223	100100	63927910	2715	2715	2715	2715	57
585	20240223	100000	63773155	2715	2715	2715	2715	0
586	20240223	095900	63773155	2715	2715	2715	2715	12
587	20240223	095800	63740575	2715	2715	2715	2715	0
588	20240223	095700	63740575	2715	2715	2715	2715	0
589	20240223	095600	63740575	2715	2715	2715	2715	0
590	20240223	095500	63740575	2715	2715	2715	2715	0
591	20240223	095400	63740575	2715	2715	2715	2715	0
592	20240223	095300	63740575	2715	2715	2715	2715	2
593	20240223	095200	63735145	2715	2715	2715	2715	2
594	20240223	095100	63729715	2715	2715	2715	2715	0
595	20240223	095000	63729715	2715	2715	2715	2715	0
596	20240223	094900	63729715	2715	2715	2715	2715	0
597	20240223	094800	63729715	2715	2715	2715	2705	1000
598	20240223	094700	61018270	2715	2715	2715	2715	10
599	20240223	094600	60991120	2720	2720	2720	2720	0
600	20240223	094500	60991120	2720	2720	2720	2720	0
601	20240223	094400	60991120	2720	2720	2720	2720	0
602	20240223	094300	60991120	2720	2720	2720	2720	0
603	20240223	094200	60991120	2720	2720	2720	2720	0
604	20240223	094100	60991120	2720	2720	2720	2720	26
605	20240223	094000	60920400	2725	2725	2725	2725	2
606	20240223	093900	60914950	2725	2725	2725	2725	2
607	20240223	093800	60909500	2725	2725	2725	2725	1
608	20240223	093700	60906775	2725	2725	2725	2725	0
609	20240223	093600	60906775	2725	2725	2725	2725	0
610	20240223	093500	60906775	2725	2720	2725	2720	2
611	20240223	093400	60901330	2715	2715	2715	2715	0
612	20240223	093300	60901330	2715	2720	2720	2710	1315
613	20240223	093200	57337470	2725	2725	2725	2725	0
614	20240223	093100	57337470	2725	2725	2725	2725	1
615	20240223	093000	57334745	2735	2735	2735	2735	218
616	20240223	092900	56738515	2735	2735	2735	2735	220
617	20240223	092800	56136815	2735	2735	2735	2735	5
618	20240223	092700	56123140	2735	2735	2735	2735	0
619	20240223	092600	56123140	2735	2735	2735	2735	0
620	20240223	092500	56123140	2735	2730	2735	2730	201
621	20240223	092400	55573535	2725	2725	2725	2725	0
622	20240223	092300	55573535	2725	2725	2725	2725	0
623	20240223	092200	55573535	2725	2710	2725	2710	35
624	20240223	092100	55478525	2715	2705	2720	2705	352
625	20240223	092000	54526110	2705	2705	2705	2705	13
626	20240223	091900	54490945	2705	2710	2710	2705	4000
627	20240223	091800	43670435	2705	2705	2705	2705	0
628	20240223	091700	43670435	2705	2705	2705	2705	0
629	20240223	091600	43670435	2705	2700	2705	2700	38
630	20240223	091500	43567655	2705	2705	2705	2705	0
631	20240223	091400	43567655	2705	2715	2715	2700	10765
632	20240223	091300	14408595	2715	2715	2715	2715	45
633	20240223	091200	14286420	2710	2710	2710	2710	10
634	20240223	091100	14259320	2715	2715	2715	2715	0
635	20240223	091000	14259320	2715	2715	2715	2715	100
636	20240223	090900	13987820	2710	2710	2710	2710	1039
637	20240223	090800	11172130	2695	2695	2695	2695	0
638	20240223	090700	11172130	2695	2705	2705	2695	1500
639	20240223	090600	7119715	2705	2730	2730	2705	2250
640	20240223	090500	1021910	2735	2735	2735	2735	146
641	20240223	090400	622600	2735	2735	2735	2735	0
642	20240223	090300	622600	2735	2750	2750	2735	15
643	20240223	090200	581365	2740	2740	2740	2740	0
644	20240223	090100	581365	2740	2740	2740	2740	0
645	20240223	090000	581365	2740	2750	2750	2740	212