KissMeData/143160/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	202000	527396150	20050	20050	20050	20050	792
3	20240223	201900	527396150	20050	20050	20050	20050	0
4	20240223	201800	527396150	20050	20050	20050	20050	0
5	20240223	201700	527396150	20050	20050	20050	20050	0
6	20240223	201600	527396150	20050	20050	20050	20050	0
7	20240223	201500	527396150	20050	20050	20050	20050	0
8	20240223	201400	527396150	20050	20050	20050	20050	0
9	20240223	201300	527396150	20050	20050	20050	20050	0
10	20240223	201200	527396150	20050	20050	20050	20050	0
11	20240223	201100	527396150	20050	20050	20050	20050	0
12	20240223	201000	527396150	20050	20050	20050	20050	0
13	20240223	200900	527396150	20050	20050	20050	20050	0
14	20240223	200800	527396150	20050	20050	20050	20050	0
15	20240223	200700	527396150	20050	20050	20050	20050	0
16	20240223	200600	527396150	20050	20050	20050	20050	0
17	20240223	200500	527396150	20050	20050	20050	20050	0
18	20240223	200400	527396150	20050	20050	20050	20050	0
19	20240223	200300	527396150	20050	20050	20050	20050	0
20	20240223	200200	527396150	20050	20050	20050	20050	0
21	20240223	200100	527396150	20050	20050	20050	20050	0
22	20240223	200000	527396150	20050	20050	20050	20050	0
23	20240223	195900	527396150	20050	20050	20050	20050	0
24	20240223	195800	527396150	20050	20050	20050	20050	0
25	20240223	195700	527396150	20050	20050	20050	20050	0
26	20240223	195600	527396150	20050	20050	20050	20050	0
27	20240223	195500	527396150	20050	20050	20050	20050	0
28	20240223	195400	527396150	20050	20050	20050	20050	0
29	20240223	195300	527396150	20050	20050	20050	20050	0
30	20240223	195200	527396150	20050	20050	20050	20050	0
31	20240223	195100	527396150	20050	20050	20050	20050	0
32	20240223	195000	527396150	20050	20050	20050	20050	792
33	20240223	194900	527396150	20050	20050	20050	20050	0
34	20240223	194800	527396150	20050	20050	20050	20050	0
35	20240223	194700	527396150	20050	20050	20050	20050	0
36	20240223	194600	527396150	20050	20050	20050	20050	0
37	20240223	194500	527396150	20050	20050	20050	20050	0
38	20240223	194400	527396150	20050	20050	20050	20050	0
39	20240223	194300	527396150	20050	20050	20050	20050	0
40	20240223	194200	527396150	20050	20050	20050	20050	0
41	20240223	194100	527396150	20050	20050	20050	20050	0
42	20240223	194000	527396150	20050	20050	20050	20050	0
43	20240223	193900	527396150	20050	20050	20050	20050	0
44	20240223	193800	527396150	20050	20050	20050	20050	0
45	20240223	193700	527396150	20050	20050	20050	20050	0
46	20240223	193600	527396150	20050	20050	20050	20050	0
47	20240223	193500	527396150	20050	20050	20050	20050	0
48	20240223	193400	527396150	20050	20050	20050	20050	0
49	20240223	193300	527396150	20050	20050	20050	20050	0
50	20240223	193200	527396150	20050	20050	20050	20050	0
51	20240223	193100	527396150	20050	20050	20050	20050	0
52	20240223	193000	527396150	20050	20050	20050	20050	0
53	20240223	192900	527396150	20050	20050	20050	20050	0
54	20240223	192800	527396150	20050	20050	20050	20050	0
55	20240223	192700	527396150	20050	20050	20050	20050	0
56	20240223	192600	527396150	20050	20050	20050	20050	0
57	20240223	192500	527396150	20050	20050	20050	20050	0
58	20240223	192400	527396150	20050	20050	20050	20050	0
59	20240223	192300	527396150	20050	20050	20050	20050	0
60	20240223	192200	527396150	20050	20050	20050	20050	0
61	20240223	192100	527396150	20050	20050	20050	20050	0
62	20240223	192000	527396150	20050	20050	20050	20050	792
63	20240223	191900	527396150	20050	20050	20050	20050	0
64	20240223	191800	527396150	20050	20050	20050	20050	0
65	20240223	191700	527396150	20050	20050	20050	20050	0
66	20240223	191600	527396150	20050	20050	20050	20050	0
67	20240223	191500	527396150	20050	20050	20050	20050	0
68	20240223	191400	527396150	20050	20050	20050	20050	0
69	20240223	191300	527396150	20050	20050	20050	20050	0
70	20240223	191200	527396150	20050	20050	20050	20050	0
71	20240223	191100	527396150	20050	20050	20050	20050	0
72	20240223	191000	527396150	20050	20050	20050	20050	0
73	20240223	190900	527396150	20050	20050	20050	20050	0
74	20240223	190800	527396150	20050	20050	20050	20050	0
75	20240223	190700	527396150	20050	20050	20050	20050	0
76	20240223	190600	527396150	20050	20050	20050	20050	0
77	20240223	190500	527396150	20050	20050	20050	20050	0
78	20240223	190400	527396150	20050	20050	20050	20050	0
79	20240223	190300	527396150	20050	20050	20050	20050	0
80	20240223	190200	527396150	20050	20050	20050	20050	0
81	20240223	190100	527396150	20050	20050	20050	20050	0
82	20240223	190000	527396150	20050	20050	20050	20050	0
83	20240223	185900	527396150	20050	20050	20050	20050	0
84	20240223	185800	527396150	20050	20050	20050	20050	0
85	20240223	185700	527396150	20050	20050	20050	20050	0
86	20240223	185600	527396150	20050	20050	20050	20050	0
87	20240223	185500	527396150	20050	20050	20050	20050	0
88	20240223	185400	527396150	20050	20050	20050	20050	0
89	20240223	185300	527396150	20050	20050	20050	20050	0
90	20240223	185200	527396150	20050	20050	20050	20050	0
91	20240223	185100	527396150	20050	20050	20050	20050	0
92	20240223	185000	527396150	20050	20050	20050	20050	792
93	20240223	184900	527396150	20050	20050	20050	20050	0
94	20240223	184800	527396150	20050	20050	20050	20050	0
95	20240223	184700	527396150	20050	20050	20050	20050	0
96	20240223	184600	527396150	20050	20050	20050	20050	0
97	20240223	184500	527396150	20050	20050	20050	20050	0
98	20240223	184400	527396150	20050	20050	20050	20050	0
99	20240223	184300	527396150	20050	20050	20050	20050	0
100	20240223	184200	527396150	20050	20050	20050	20050	0
101	20240223	184100	527396150	20050	20050	20050	20050	0
102	20240223	184000	527396150	20050	20050	20050	20050	0
103	20240223	183900	527396150	20050	20050	20050	20050	0
104	20240223	183800	527396150	20050	20050	20050	20050	0
105	20240223	183700	527396150	20050	20050	20050	20050	0
106	20240223	183600	527396150	20050	20050	20050	20050	0
107	20240223	183500	527396150	20050	20050	20050	20050	0
108	20240223	183400	527396150	20050	20050	20050	20050	0
109	20240223	183300	527396150	20050	20050	20050	20050	0
110	20240223	183200	527396150	20050	20050	20050	20050	0
111	20240223	183100	527396150	20050	20050	20050	20050	0
112	20240223	183000	527396150	20050	20050	20050	20050	0
113	20240223	182900	527396150	20050	20050	20050	20050	0
114	20240223	182800	527396150	20050	20050	20050	20050	0
115	20240223	182700	527396150	20050	20050	20050	20050	0
116	20240223	182600	527396150	20050	20050	20050	20050	0
117	20240223	182500	527396150	20050	20050	20050	20050	0
118	20240223	182400	527396150	20050	20050	20050	20050	0
119	20240223	182300	527396150	20050	20050	20050	20050	0
120	20240223	182200	527396150	20050	20050	20050	20050	0
121	20240223	182100	527396150	20050	20050	20050	20050	0
122	20240223	182000	527396150	20050	20050	20050	20050	792
123	20240223	181900	527396150	20050	20050	20050	20050	0
124	20240223	181800	527396150	20050	20050	20050	20050	0
125	20240223	181700	527396150	20050	20050	20050	20050	0
126	20240223	181600	527396150	20050	20050	20050	20050	0
127	20240223	181500	527396150	20050	20050	20050	20050	0
128	20240223	181400	527396150	20050	20050	20050	20050	0
129	20240223	181300	527396150	20050	20050	20050	20050	0
130	20240223	181200	527396150	20050	20050	20050	20050	0
131	20240223	181100	527396150	20050	20050	20050	20050	0
132	20240223	181000	527396150	20050	20050	20050	20050	0
133	20240223	180900	527396150	20050	20050	20050	20050	0
134	20240223	180800	527396150	20050	20050	20050	20050	0
135	20240223	180700	527396150	20050	20050	20050	20050	0
136	20240223	180600	527396150	20050	20050	20050	20050	0
137	20240223	180500	527396150	20050	20050	20050	20050	0
138	20240223	180400	527396150	20050	20050	20050	20050	0
139	20240223	180300	527396150	20050	20050	20050	20050	0
140	20240223	180200	527396150	20050	20050	20050	20050	0
141	20240223	180100	527396150	20050	20050	20050	20050	0
142	20240223	180000	527396150	20050	20050	20050	20050	0
143	20240223	175900	527396150	20050	20050	20050	20050	0
144	20240223	175800	527396150	20050	20050	20050	20050	0
145	20240223	175700	527396150	20050	20050	20050	20050	0
146	20240223	175600	527396150	20050	20050	20050	20050	0
147	20240223	175500	527396150	20050	20050	20050	20050	0
148	20240223	175400	527396150	20050	20050	20050	20050	0
149	20240223	175300	527396150	20050	20050	20050	20050	0
150	20240223	175200	527396150	20050	20050	20050	20050	0
151	20240223	175100	527396150	20050	20050	20050	20050	0
152	20240223	175000	527396150	20050	20050	20050	20050	792
153	20240223	174900	527396150	20050	20050	20050	20050	0
154	20240223	174800	527396150	20050	20050	20050	20050	0
155	20240223	174700	527396150	20050	20050	20050	20050	0
156	20240223	174600	527396150	20050	20050	20050	20050	0
157	20240223	174500	527396150	20050	20050	20050	20050	0
158	20240223	174400	527396150	20050	20050	20050	20050	0
159	20240223	174300	527396150	20050	20050	20050	20050	0
160	20240223	174200	527396150	20050	20050	20050	20050	0
161	20240223	174100	527396150	20050	20050	20050	20050	0
162	20240223	174000	527396150	20050	20050	20050	20050	0
163	20240223	173900	527396150	20050	20050	20050	20050	0
164	20240223	173800	527396150	20050	20050	20050	20050	0
165	20240223	173700	527396150	20050	20050	20050	20050	0
166	20240223	173600	527396150	20050	20050	20050	20050	0
167	20240223	173500	527396150	20050	20050	20050	20050	0
168	20240223	173400	527396150	20050	20050	20050	20050	0
169	20240223	173300	527396150	20050	20050	20050	20050	0
170	20240223	173200	527396150	20050	20050	20050	20050	0
171	20240223	173100	527396150	20050	20050	20050	20050	0
172	20240223	173000	527396150	20050	20050	20050	20050	0
173	20240223	172900	527396150	20050	20050	20050	20050	0
174	20240223	172800	527396150	20050	20050	20050	20050	0
175	20240223	172700	527396150	20050	20050	20050	20050	0
176	20240223	172600	527396150	20050	20050	20050	20050	0
177	20240223	172500	527396150	20050	20050	20050	20050	0
178	20240223	172400	527396150	20050	20050	20050	20050	0
179	20240223	172300	527396150	20050	20050	20050	20050	0
180	20240223	172200	527396150	20050	20050	20050	20050	0
181	20240223	172100	527396150	20050	20050	20050	20050	0
182	20240223	172000	527396150	20050	20050	20050	20050	792
183	20240223	171900	527396150	20050	20050	20050	20050	0
184	20240223	171800	527396150	20050	20050	20050	20050	0
185	20240223	171700	527396150	20050	20050	20050	20050	0
186	20240223	171600	527396150	20050	20050	20050	20050	0
187	20240223	171500	527396150	20050	20050	20050	20050	0
188	20240223	171400	527396150	20050	20050	20050	20050	0
189	20240223	171300	527396150	20050	20050	20050	20050	0
190	20240223	171200	527396150	20050	20050	20050	20050	0
191	20240223	171100	527396150	20050	20050	20050	20050	0
192	20240223	171000	527396150	20050	20050	20050	20050	0
193	20240223	170900	527396150	20050	20050	20050	20050	0
194	20240223	170800	527396150	20050	20050	20050	20050	0
195	20240223	170700	527396150	20050	20050	20050	20050	0
196	20240223	170600	527396150	20050	20050	20050	20050	0
197	20240223	170500	527396150	20050	20050	20050	20050	0
198	20240223	170400	527396150	20050	20050	20050	20050	0
199	20240223	170300	527396150	20050	20050	20050	20050	0
200	20240223	170200	527396150	20050	20050	20050	20050	0
201	20240223	170100	527396150	20050	20050	20050	20050	0
202	20240223	170000	527396150	20050	20050	20050	20050	0
203	20240223	165900	527396150	20050	20050	20050	20050	0
204	20240223	165800	527396150	20050	20050	20050	20050	0
205	20240223	165700	527396150	20050	20050	20050	20050	0
206	20240223	165600	527396150	20050	20050	20050	20050	0
207	20240223	165500	527396150	20050	20050	20050	20050	0
208	20240223	165400	527396150	20050	20050	20050	20050	0
209	20240223	165300	527396150	20050	20050	20050	20050	0
210	20240223	165200	527396150	20050	20050	20050	20050	0
211	20240223	165100	527396150	20050	20050	20050	20050	0
212	20240223	165000	527396150	20050	20050	20050	20050	792
213	20240223	164900	527396150	20050	20050	20050	20050	0
214	20240223	164800	527396150	20050	20050	20050	20050	0
215	20240223	164700	527396150	20050	20050	20050	20050	0
216	20240223	164600	527396150	20050	20050	20050	20050	0
217	20240223	164500	527396150	20050	20050	20050	20050	0
218	20240223	164400	527396150	20050	20050	20050	20050	0
219	20240223	164300	527396150	20050	20050	20050	20050	0
220	20240223	164200	527396150	20050	20050	20050	20050	0
221	20240223	164100	527396150	20050	20050	20050	20050	0
222	20240223	164000	527396150	20050	20050	20050	20050	0
223	20240223	163900	527396150	20050	20050	20050	20050	0
224	20240223	163800	527396150	20050	20050	20050	20050	0
225	20240223	163700	527396150	20050	20050	20050	20050	0
226	20240223	163600	527396150	20050	20050	20050	20050	0
227	20240223	163500	527396150	20050	20050	20050	20050	0
228	20240223	163400	527396150	20050	20050	20050	20050	0
229	20240223	163300	527396150	20050	20050	20050	20050	0
230	20240223	163200	527396150	20050	20050	20050	20050	0
231	20240223	163100	527396150	20050	20050	20050	20050	0
232	20240223	163000	527396150	20050	20050	20050	20050	0
233	20240223	162900	527396150	20050	20050	20050	20050	0
234	20240223	162800	527396150	20050	20050	20050	20050	0
235	20240223	162700	527396150	20050	20050	20050	20050	0
236	20240223	162600	527396150	20050	20050	20050	20050	0
237	20240223	162500	527396150	20050	20050	20050	20050	0
238	20240223	162400	527396150	20050	20050	20050	20050	0
239	20240223	162300	527396150	20050	20050	20050	20050	0
240	20240223	162200	527396150	20050	20050	20050	20050	0
241	20240223	162100	527396150	20050	20050	20050	20050	0
242	20240223	162000	527396150	20050	20050	20050	20050	792
243	20240223	161900	527396150	20050	20050	20050	20050	0
244	20240223	161800	527396150	20050	20050	20050	20050	0
245	20240223	161700	527396150	20050	20050	20050	20050	0
246	20240223	161600	527396150	20050	20050	20050	20050	0
247	20240223	161500	527396150	20050	20050	20050	20050	0
248	20240223	161400	527396150	20050	20050	20050	20050	0
249	20240223	161300	527396150	20050	20050	20050	20050	0
250	20240223	161200	527396150	20050	20050	20050	20050	0
251	20240223	161100	527396150	20050	20050	20050	20050	0
252	20240223	161000	527396150	20050	20050	20050	20050	0
253	20240223	160900	527396150	20050	20050	20050	20050	0
254	20240223	160800	527396150	20050	20050	20050	20050	0
255	20240223	160700	527396150	20050	20050	20050	20050	0
256	20240223	160600	527396150	20050	20050	20050	20050	0
257	20240223	160500	527396150	20050	20050	20050	20050	0
258	20240223	160400	527396150	20050	20050	20050	20050	0
259	20240223	160300	527396150	20050	20050	20050	20050	0
260	20240223	160200	527396150	20050	20050	20050	20050	0
261	20240223	160100	527396150	20050	20050	20050	20050	0
262	20240223	160000	527396150	20050	20050	20050	20050	0
263	20240223	155900	527396150	20050	20050	20050	20050	0
264	20240223	155800	527396150	20050	20050	20050	20050	0
265	20240223	155700	527396150	20050	20050	20050	20050	0
266	20240223	155600	527396150	20050	20050	20050	20050	0
267	20240223	155500	527396150	20050	20050	20050	20050	0
268	20240223	155400	527396150	20050	20050	20050	20050	0
269	20240223	155300	527396150	20050	20050	20050	20050	0
270	20240223	155200	527396150	20050	20050	20050	20050	0
271	20240223	155100	527396150	20050	20050	20050	20050	0
272	20240223	155000	527396150	20050	20050	20050	20050	792
273	20240223	154900	527396150	20050	20050	20050	20050	0
274	20240223	154800	527396150	20050	20050	20050	20050	0
275	20240223	154700	527396150	20050	20050	20050	20050	0
276	20240223	154600	527396150	20050	20050	20050	20050	0
277	20240223	154500	527396150	20050	20050	20050	20050	0
278	20240223	154400	527396150	20050	20050	20050	20050	0
279	20240223	154300	527396150	20050	20050	20050	20050	0
280	20240223	154200	527396150	20050	20050	20050	20050	0
281	20240223	154100	527396150	20050	20050	20050	20050	0
282	20240223	154000	527396150	20050	20050	20050	20050	0
283	20240223	153900	527396150	20050	20050	20050	20050	0
284	20240223	153800	527396150	20050	20050	20050	20050	0
285	20240223	153700	527396150	20050	20050	20050	20050	0
286	20240223	153600	527396150	20050	20050	20050	20050	0
287	20240223	153500	527396150	20050	20050	20050	20050	0
288	20240223	153400	527396150	20050	20050	20050	20050	0
289	20240223	153300	527396150	20050	20050	20050	20050	0
290	20240223	153200	527396150	20050	20050	20050	20050	0
291	20240223	153100	527396150	20050	20050	20050	20050	0
292	20240223	153000	527396150	20050	20050	20050	20050	792
293	20240223	152900	511516550	20000	20000	20000	20000	0
294	20240223	152800	511516550	20000	20000	20000	20000	0
295	20240223	152700	511516550	20000	20000	20000	20000	0
296	20240223	152600	511516550	20000	20000	20000	20000	0
297	20240223	152500	511516550	20000	20000	20000	20000	0
298	20240223	152400	511516550	20000	20000	20000	20000	0
299	20240223	152300	511516550	20000	20000	20000	20000	0
300	20240223	152200	511516550	20000	20000	20000	20000	0
301	20240223	152100	511516550	20000	20000	20000	20000	0
302	20240223	152000	511516550	20000	20000	20000	20000	0
303	20240223	151900	511516550	20000	20000	20000	19940	48
304	20240223	151800	510557090	20000	19950	20000	19940	358
305	20240223	151700	503409250	19950	19950	19950	19950	66
306	20240223	151600	502092550	19950	19960	19970	19950	40
307	20240223	151500	501294150	19960	19960	19960	19960	16
308	20240223	151400	500974790	19960	19950	19960	19950	36
309	20240223	151300	500256240	19950	19950	19950	19950	8
310	20240223	151200	500096640	19950	19950	19950	19950	0
311	20240223	151100	500096640	19950	19950	19950	19950	0
312	20240223	151000	500096640	19950	19950	19950	19950	1
313	20240223	150900	500076690	19960	19960	19960	19960	1
314	20240223	150800	500056730	19960	19960	19960	19960	7
315	20240223	150700	499917010	19950	19950	19950	19950	0
316	20240223	150600	499917010	19950	19950	19950	19950	0
317	20240223	150500	499917010	19950	19950	19950	19950	0
318	20240223	150400	499917010	19950	19950	19950	19950	0
319	20240223	150300	499917010	19950	19950	19950	19950	0
320	20240223	150200	499917010	19950	19950	19950	19950	52
321	20240223	150100	498879610	19950	19950	19950	19950	0
322	20240223	150000	498879610	19950	19950	19950	19950	0
323	20240223	145900	498879610	19950	19950	19950	19950	5
324	20240223	145800	498779860	19940	19960	19960	19940	31
325	20240223	145700	498161120	19960	19960	19960	19960	0
326	20240223	145600	498161120	19960	19960	19960	19960	1
327	20240223	145500	498141160	19930	19940	19940	19930	135
328	20240223	145400	495450540	19960	19960	19960	19960	100
329	20240223	145300	493454540	19950	19980	19980	19950	430
330	20240223	145200	484872630	19990	19990	19990	19990	0
331	20240223	145100	484872630	19990	19990	19990	19990	0
332	20240223	145000	484872630	19990	19990	19990	19990	0
333	20240223	144900	484872630	19990	19990	19990	19990	330
334	20240223	144800	478275930	20000	20000	20000	20000	25
335	20240223	144700	477775930	20000	20000	20000	20000	2
336	20240223	144600	477735930	19990	19990	19990	19990	1
337	20240223	144500	477715940	20000	20000	20000	20000	0
338	20240223	144400	477715940	20000	20000	20000	20000	0
339	20240223	144300	477715940	20000	20000	20000	20000	1
340	20240223	144200	477695940	20000	20000	20000	20000	0
341	20240223	144100	477695940	20000	20000	20000	19990	31
342	20240223	144000	477076140	19990	20000	20000	19990	118
343	20240223	143900	474717270	20000	20000	20000	20000	0
344	20240223	143800	474717270	20000	20000	20000	20000	61
345	20240223	143700	473497270	20050	20050	20050	20050	0
346	20240223	143600	473497270	20050	20050	20050	20050	1
347	20240223	143500	473477220	20050	20050	20050	20050	10
348	20240223	143400	473276720	20050	20050	20050	20050	0
349	20240223	143300	473276720	20050	20050	20050	20050	0
350	20240223	143200	473276720	20050	20050	20050	20050	0
351	20240223	143100	473276720	20050	20050	20050	20050	6
352	20240223	143000	473156420	20000	20000	20000	20000	10
353	20240223	142900	472956420	20000	20000	20000	20000	78
354	20240223	142800	471396420	20050	20050	20050	20050	0
355	20240223	142700	471396420	20050	20050	20050	20050	4
356	20240223	142600	471316220	20050	20050	20050	20050	0
357	20240223	142500	471316220	20050	20050	20050	20050	10
358	20240223	142400	471115720	20050	20050	20050	20050	0
359	20240223	142300	471115720	20050	20050	20050	20050	0
360	20240223	142200	471115720	20050	20050	20050	20050	0
361	20240223	142100	471115720	20050	20000	20050	20000	8
362	20240223	142000	470955620	20000	20000	20000	20000	10
363	20240223	141900	470755620	20000	20000	20000	20000	11
364	20240223	141800	470535620	20050	20050	20050	20050	0
365	20240223	141700	470535620	20050	20000	20050	20000	717
366	20240223	141600	456183420	19990	19990	19990	19990	0
367	20240223	141500	456183420	19990	19990	19990	19990	117
368	20240223	141400	453844590	19990	19990	19990	19990	10
369	20240223	141300	453644690	19980	19980	19980	19980	308
370	20240223	141200	447490850	19980	19980	19980	19980	0
371	20240223	141100	447490850	19980	19980	19980	19980	0
372	20240223	141000	447490850	19980	19980	19980	19980	0
373	20240223	140900	447490850	19980	19980	19980	19980	0
374	20240223	140800	447490850	19980	19980	19980	19980	0
375	20240223	140700	447490850	19980	19980	19980	19980	11
376	20240223	140600	447271070	19980	19980	19980	19980	1
377	20240223	140500	447251090	19970	19970	19970	19970	1
378	20240223	140400	447231120	19970	19970	19970	19970	11
379	20240223	140300	447011450	19970	19970	19970	19970	0
380	20240223	140200	447011450	19970	19970	19970	19970	70
381	20240223	140100	445613550	19940	19950	19950	19940	70
382	20240223	140000	444217720	19960	19960	19960	19960	0
383	20240223	135900	444217720	19960	19960	19960	19960	0
384	20240223	135800	444217720	19960	19960	19960	19960	0
385	20240223	135700	444217720	19960	19960	19960	19960	0
386	20240223	135600	444217720	19960	19960	19960	19960	0
387	20240223	135500	444217720	19960	19960	19960	19960	0
388	20240223	135400	444217720	19960	19960	19960	19960	10
389	20240223	135300	444018120	19960	19960	19960	19960	35
390	20240223	135200	443319520	19960	19960	19960	19960	2
391	20240223	135100	443279600	19960	19960	19960	19960	9
392	20240223	135000	443099960	19960	19960	19960	19960	1
393	20240223	134900	443080000	19960	19950	19960	19950	120
394	20240223	134800	440685990	19940	19940	19940	19940	252
395	20240223	134700	435661110	19940	19940	19940	19940	0
396	20240223	134600	435661110	19940	19940	19940	19940	29
397	20240223	134500	435082850	19950	19950	19950	19950	2
398	20240223	134400	435042950	19950	19950	19950	19950	1
399	20240223	134300	435023000	19950	19950	19950	19950	0
400	20240223	134200	435023000	19950	19950	19950	19950	1
401	20240223	134100	435003050	19950	19950	19950	19950	0
402	20240223	134000	435003050	19950	19950	19950	19950	0
403	20240223	133900	435003050	19950	19950	19950	19950	1
404	20240223	133800	434983100	19950	19950	19950	19950	2
405	20240223	133700	434943200	19950	19950	19950	19950	0
406	20240223	133600	434943200	19950	19950	19950	19950	0
407	20240223	133500	434943200	19950	19950	19950	19950	1
408	20240223	133400	434923250	19950	19950	19950	19950	0
409	20240223	133300	434923250	19950	19950	19950	19950	0
410	20240223	133200	434923250	19950	19950	19950	19950	0
411	20240223	133100	434923250	19950	19950	19950	19950	10
412	20240223	133000	434723750	19940	19940	19940	19940	0
413	20240223	132900	434723750	19940	19940	19940	19940	0
414	20240223	132800	434723750	19940	19940	19940	19940	0
415	20240223	132700	434723750	19940	19940	19940	19940	0
416	20240223	132600	434723750	19940	19940	19940	19940	0
417	20240223	132500	434723750	19940	19940	19940	19940	1
418	20240223	132400	434703810	19930	19930	19930	19930	0
419	20240223	132300	434703810	19930	19930	19930	19930	0
420	20240223	132200	434703810	19930	19930	19930	19930	0
421	20240223	132100	434703810	19930	19930	19930	19930	12
422	20240223	132000	434464650	19940	19940	19940	19940	15
423	20240223	131900	434165550	19940	19940	19940	19940	10
424	20240223	131800	433966150	19940	19940	19940	19940	0
425	20240223	131700	433966150	19940	19940	19940	19940	0
426	20240223	131600	433966150	19940	19940	19940	19940	0
427	20240223	131500	433966150	19940	19940	19940	19940	0
428	20240223	131400	433966150	19940	19940	19940	19940	0
429	20240223	131300	433966150	19940	19940	19940	19940	2
430	20240223	131200	433926270	19940	19940	19940	19940	10
431	20240223	131100	433726870	19940	19940	19940	19940	0
432	20240223	131000	433726870	19940	19940	19940	19940	0
433	20240223	130900	433726870	19940	19940	19940	19940	11
434	20240223	130800	433507530	19940	19940	19940	19940	1
435	20240223	130700	433487590	19940	19940	19940	19940	2
436	20240223	130600	433447710	19940	19940	19940	19940	0
437	20240223	130500	433447710	19940	19940	19940	19940	9
438	20240223	130400	433268250	19940	19940	19940	19940	0
439	20240223	130300	433268250	19940	19940	19940	19940	20
440	20240223	130200	432869450	19950	19950	19950	19950	7
441	20240223	130100	432729800	19940	19940	19940	19940	0
442	20240223	130000	432729800	19940	19940	19940	19940	7
443	20240223	125900	432590220	19940	19940	19940	19940	0
444	20240223	125800	432590220	19940	19940	19940	19940	0
445	20240223	125700	432590220	19940	19940	19940	19940	2
446	20240223	125600	432550340	19940	19940	19940	19940	0
447	20240223	125500	432550340	19940	19940	19940	19940	2
448	20240223	125400	432510460	19930	19930	19930	19930	0
449	20240223	125300	432510460	19930	19930	19930	19930	0
450	20240223	125200	432510460	19930	19930	19930	19930	0
451	20240223	125100	432510460	19930	19930	19930	19930	0
452	20240223	125000	432510460	19930	19930	19930	19930	1
453	20240223	124900	432490530	19920	19920	19920	19920	0
454	20240223	124800	432490530	19920	19920	19920	19920	0
455	20240223	124700	432490530	19920	19920	19920	19920	128
456	20240223	124600	429940770	19900	19900	19900	19900	0
457	20240223	124500	429940770	19900	19900	19900	19900	14
458	20240223	124400	429662170	19890	19890	19890	19890	19
459	20240223	124300	429284260	19890	19920	19920	19890	102
460	20240223	124200	427255450	19920	19920	19920	19920	6
461	20240223	124100	427135930	19920	19920	19920	19920	7
462	20240223	124000	426996490	19920	19920	19920	19920	0
463	20240223	123900	426996490	19920	19930	19930	19890	1059
464	20240223	123800	405926130	19930	19930	19930	19930	5
465	20240223	123700	405826480	19920	19920	19920	19920	10
466	20240223	123600	405627280	19920	19920	19920	19920	0
467	20240223	123500	405627280	19920	19920	19920	19920	0
468	20240223	123400	405627280	19920	19920	19920	19920	0
469	20240223	123300	405627280	19920	19930	19930	19920	3
470	20240223	123200	405567500	19920	19920	19920	19920	0
471	20240223	123100	405567500	19920	19920	19920	19920	0
472	20240223	123000	405567500	19920	19920	19920	19920	50
473	20240223	122900	404571500	19930	19930	19930	19930	81
474	20240223	122800	402957170	19930	19930	19930	19930	0
475	20240223	122700	402957170	19930	19930	19930	19930	0
476	20240223	122600	402957170	19930	19930	19930	19930	18
477	20240223	122500	402598430	19930	19930	19930	19930	0
478	20240223	122400	402598430	19930	19930	19930	19930	0
479	20240223	122300	402598430	19930	19930	19930	19930	0
480	20240223	122200	402598430	19930	19930	19930	19930	0
481	20240223	122100	402598430	19930	19930	19930	19930	25
482	20240223	122000	402100180	19930	19930	19930	19930	8
483	20240223	121900	401940740	19930	19930	19930	19930	0
484	20240223	121800	401940740	19930	19930	19930	19930	0
485	20240223	121700	401940740	19930	19930	19930	19930	101
486	20240223	121600	399927810	19930	19930	19930	19930	0
487	20240223	121500	399927810	19930	19930	19930	19930	0
488	20240223	121400	399927810	19930	19930	19930	19930	0
489	20240223	121300	399927810	19930	19930	19930	19930	9
490	20240223	121200	399748440	19930	19930	19930	19930	331
491	20240223	121100	393151610	19940	19940	19940	19940	0
492	20240223	121000	393151610	19940	19940	19940	19940	1
493	20240223	120900	393131670	19930	19930	19930	19930	0
494	20240223	120800	393131670	19930	19930	19930	19930	0
495	20240223	120700	393131670	19930	19930	19930	19930	0
496	20240223	120600	393131670	19930	19930	19930	19930	0
497	20240223	120500	393131670	19930	19930	19930	19930	0
498	20240223	120400	393131670	19930	19930	19930	19930	0
499	20240223	120300	393131670	19930	19930	19930	19930	0
500	20240223	120200	393131670	19930	19930	19930	19930	1
501	20240223	120100	393111740	19940	19940	19940	19940	2
502	20240223	120000	393071860	19900	19900	19900	19900	0
503	20240223	115900	393071860	19900	19900	19900	19900	0
504	20240223	115800	393071860	19900	19900	19900	19900	0
505	20240223	115700	393071860	19900	19900	19900	19900	0
506	20240223	115600	393071860	19900	19900	19900	19900	0
507	20240223	115500	393071860	19900	19900	19900	19900	1
508	20240223	115400	393051960	19930	19930	19930	19930	12
509	20240223	115300	392812800	19930	19930	19930	19930	0
510	20240223	115200	392812800	19930	19930	19930	19930	0
511	20240223	115100	392812800	19930	19930	19930	19930	0
512	20240223	115000	392812800	19930	19930	19930	19930	2
513	20240223	114900	392772940	19940	19940	19940	19940	0
514	20240223	114800	392772940	19940	19940	19940	19940	0
515	20240223	114700	392772940	19940	19940	19940	19940	0
516	20240223	114600	392772940	19940	19940	19940	19940	0
517	20240223	114500	392772940	19940	19940	19940	19940	0
518	20240223	114400	392772940	19940	19940	19940	19940	0
519	20240223	114300	392772940	19940	19940	19940	19940	0
520	20240223	114200	392772940	19940	19940	19940	19940	0
521	20240223	114100	392772940	19940	19940	19940	19940	0
522	20240223	114000	392772940	19940	19940	19940	19940	0
523	20240223	113900	392772940	19940	19940	19940	19940	0
524	20240223	113800	392772940	19940	19940	19940	19940	1
525	20240223	113700	392753000	19950	19950	19950	19950	0
526	20240223	113600	392753000	19950	19950	19950	19950	11
527	20240223	113500	392533550	19940	19940	19940	19940	40
528	20240223	113400	391735950	19940	19940	19940	19940	4
529	20240223	113300	391656190	19950	19950	19950	19950	1
530	20240223	113200	391636240	19980	19900	19980	19850	1855
531	20240223	113100	354758440	19900	19900	19900	19900	70
532	20240223	113000	353365440	19900	19900	19900	19900	10
533	20240223	112900	353166440	19900	19900	19900	19900	45
534	20240223	112800	352270940	19900	19900	19900	19900	875
535	20240223	112700	334858440	19910	19920	19920	19910	200
536	20240223	112600	330876420	19930	19930	19930	19930	0
537	20240223	112500	330876420	19930	19920	19930	19910	5
538	20240223	112400	330776820	19920	19920	19920	19920	0
539	20240223	112300	330776820	19920	19920	19920	19920	110
540	20240223	112200	328585620	19920	19920	19920	19920	0
541	20240223	112100	328585620	19920	19920	19920	19920	10
542	20240223	112000	328386420	19910	19910	19910	19910	2
543	20240223	111900	328346600	19910	19900	19910	19900	111
544	20240223	111800	326136990	19910	19910	19910	19910	0
545	20240223	111700	326136990	19910	19910	19910	19910	8
546	20240223	111600	325977710	19910	19910	19910	19910	0
547	20240223	111500	325977710	19910	19910	19910	19910	29
548	20240223	111400	325400320	19900	19900	19900	19900	0
549	20240223	111300	325400320	19900	19900	19900	19900	656
550	20240223	111200	312345920	19890	19890	19890	19890	0
551	20240223	111100	312345920	19890	19890	19890	19890	0
552	20240223	111000	312345920	19890	19890	19890	19890	0
553	20240223	110900	312345920	19890	19890	19890	19890	10
554	20240223	110800	312147020	19890	19890	19890	19890	2
555	20240223	110700	312107240	19890	19890	19890	19890	78
556	20240223	110600	310555820	19890	19900	19900	19890	89
557	20240223	110500	308785520	19910	19910	19910	19910	2
558	20240223	110400	308745700	19900	19900	19900	19900	0
559	20240223	110300	308745700	19900	19950	19950	19900	1831
560	20240223	110200	272288880	19970	19980	19980	19970	314
561	20240223	110100	266015360	19980	19980	19980	19980	1
562	20240223	110000	265995380	19980	19980	19980	19980	0
563	20240223	105900	265995380	19980	19980	19980	19980	6
564	20240223	105800	265875500	19980	19980	19980	19980	0
565	20240223	105700	265875500	19980	19940	19980	19940	501
566	20240223	105600	255876500	19940	19940	19940	19940	1
567	20240223	105500	255856560	19940	19940	19940	19940	6
568	20240223	105400	255736920	19940	19940	19940	19940	5
569	20240223	105300	255637220	19940	19940	19940	19940	3
570	20240223	105200	255577400	19930	19930	19930	19930	0
571	20240223	105100	255577400	19930	19930	19930	19930	7
572	20240223	105000	255437890	19930	19930	19930	19930	0
573	20240223	104900	255437890	19930	19930	19930	19930	0
574	20240223	104800	255437890	19930	19930	19930	19930	0
575	20240223	104700	255437890	19930	19930	19930	19930	148
576	20240223	104600	252488250	19950	19950	19950	19950	3
577	20240223	104500	252428400	19930	19930	19930	19930	0
578	20240223	104400	252428400	19930	19930	19930	19930	0
579	20240223	104300	252428400	19930	19940	19940	19930	56
580	20240223	104200	251312260	19940	19940	19940	19940	0
581	20240223	104100	251312260	19940	19940	19940	19940	1
582	20240223	104000	251292320	19930	19930	19930	19930	0
583	20240223	103900	251292320	19930	19930	19930	19930	0
584	20240223	103800	251292320	19930	19930	19930	19930	0
585	20240223	103700	251292320	19930	19930	19930	19930	0
586	20240223	103600	251292320	19930	19930	19930	19930	0
587	20240223	103500	251292320	19930	19930	19930	19930	0
588	20240223	103400	251292320	19930	19930	19930	19930	24
589	20240223	103300	250814000	19940	19940	19940	19940	5
590	20240223	103200	250714300	19940	19940	19940	19940	0
591	20240223	103100	250714300	19940	19940	19940	19940	1
592	20240223	103000	250694360	19940	19950	19950	19940	37
593	20240223	102900	249956570	19950	19950	19950	19950	0
594	20240223	102800	249956570	19950	19950	19950	19950	0
595	20240223	102700	249956570	19950	19950	19950	19950	0
596	20240223	102600	249956570	19950	19950	19950	19950	0
597	20240223	102500	249956570	19950	19950	19950	19950	17
598	20240223	102400	249617420	19930	19930	19930	19930	0
599	20240223	102300	249617420	19930	19930	19930	19930	0
600	20240223	102200	249617420	19930	19930	19930	19930	0
601	20240223	102100	249617420	19930	19930	19930	19930	0
602	20240223	102000	249617420	19930	19930	19930	19930	0
603	20240223	101900	249617420	19930	19930	19930	19930	0
604	20240223	101800	249617420	19930	19930	19930	19930	0
605	20240223	101700	249617420	19930	19930	19930	19930	0
606	20240223	101600	249617420	19930	19930	19930	19930	25
607	20240223	101500	249119170	19950	19940	19950	19920	22
608	20240223	101400	248680810	19920	19920	19920	19920	0
609	20240223	101300	248680810	19920	19920	19920	19920	0
610	20240223	101200	248680810	19920	19920	19920	19920	0
611	20240223	101100	248680810	19920	19920	19920	19920	0
612	20240223	101000	248680810	19920	19930	19930	19920	37
613	20240223	100900	247943730	19940	19940	19940	19940	0
614	20240223	100800	247943730	19940	19950	19950	19940	73
615	20240223	100700	246487710	19950	19950	19950	19950	0
616	20240223	100600	246487710	19950	19950	19950	19950	0
617	20240223	100500	246487710	19950	19950	19950	19950	10
618	20240223	100400	246288210	19940	19950	19950	19940	3
619	20240223	100300	246228370	19950	19950	19950	19950	0
620	20240223	100200	246228370	19950	19950	19950	19950	0
621	20240223	100100	246228370	19950	19950	19950	19950	62
622	20240223	100000	244991470	19950	19950	19950	19950	2
623	20240223	095900	244951570	19920	19920	19920	19920	0
624	20240223	095800	244951570	19920	19920	19920	19920	0
625	20240223	095700	244951570	19920	19920	19920	19920	0
626	20240223	095600	244951570	19920	19920	19920	19920	0
627	20240223	095500	244951570	19920	19920	19920	19920	0
628	20240223	095400	244951570	19920	19930	19930	19920	15
629	20240223	095300	244652690	19920	19920	19920	19920	1
630	20240223	095200	244632770	19950	19950	19950	19950	0
631	20240223	095100	244632770	19950	19950	19950	19950	20
632	20240223	095000	244233770	19950	19910	19950	19910	11
633	20240223	094900	244014360	19900	19900	19900	19900	0
634	20240223	094800	244014360	19900	19900	19900	19900	126
635	20240223	094700	241506960	19870	19860	19870	19860	359
636	20240223	094600	234376840	19860	19860	19860	19860	0
637	20240223	094500	234376840	19860	19860	19860	19860	0
638	20240223	094400	234376840	19860	19840	19860	19840	40
639	20240223	094300	233583040	19810	19830	19830	19810	324
640	20240223	094200	227160760	19830	19840	19840	19830	87
641	20240223	094100	225435170	19840	19840	19840	19840	5
642	20240223	094000	225335970	19840	19840	19840	19840	41
643	20240223	093900	224522530	19820	19820	19820	19820	0
644	20240223	093800	224522530	19820	19830	19830	19820	45
645	20240223	093700	223630560	19830	19840	19840	19830	735
646	20240223	093600	209050160	19850	19880	19880	19850	1871
647	20240223	093500	171899540	19880	19880	19880	19880	22
648	20240223	093400	171462180	19880	19900	19900	19880	261
649	20240223	093300	166270920	19900	19900	19900	19900	1
650	20240223	093200	166251020	19900	19930	19930	19900	100
651	20240223	093100	164259520	19900	19900	19900	19900	291
652	20240223	093000	158468620	19900	19890	19900	19890	47
653	20240223	092900	157533780	19890	19890	19890	19890	3
654	20240223	092800	157474110	19890	19890	19890	19890	3
655	20240223	092700	157414440	19890	19890	19890	19890	2
656	20240223	092600	157374660	19890	19890	19890	19890	100
657	20240223	092500	155385660	19880	19890	19890	19880	86
658	20240223	092400	153675970	19900	19900	19900	19900	3
659	20240223	092300	153616270	19900	19890	19900	19890	7
660	20240223	092200	153476980	19900	19900	19900	19900	0
661	20240223	092100	153476980	19900	19880	19900	19860	1503
662	20240223	092000	123622430	19870	19890	19890	19870	1178
663	20240223	091900	100209270	19890	19890	19890	19890	1
664	20240223	091800	100189380	19890	19890	19890	19890	3
665	20240223	091700	100129710	19890	19880	19890	19880	12
666	20240223	091600	99891090	19880	19890	19890	19880	2042
667	20240223	091500	59296080	19890	19890	19890	19880	192
668	20240223	091400	55477990	19890	19940	19940	19890	722
669	20240223	091300	41103040	19940	19940	19940	19940	0
670	20240223	091200	41103040	19940	19920	19940	19920	10
671	20240223	091100	40903820	19910	19890	19910	19890	27
672	20240223	091000	40366650	19900	19950	19950	19900	327
673	20240223	090900	33853980	19960	20000	20000	19960	11
674	20240223	090800	33634220	20000	19980	20000	19980	55
675	20240223	090700	32535220	19990	19990	19990	19990	20
676	20240223	090600	32135420	19990	19990	19990	19990	9
677	20240223	090500	31955510	19950	19960	19960	19950	160
678	20240223	090400	28763370	19960	19960	19960	19960	18
679	20240223	090300	28404090	19960	19960	19960	19960	1
680	20240223	090200	28384130	19950	19950	19950	19950	0
681	20240223	090100	28384130	19950	20050	20050	19950	1139
682	20240223	090000	5634050	20050	20050	20050	20050	281