KissMeData/002350/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183600	885519510	8890	8890	8890	8890	1574
3	20240221	183500	885519510	8890	8890	8890	8890	0
4	20240221	183400	885519510	8890	8890	8890	8890	0
5	20240221	183300	885519510	8890	8890	8890	8890	0
6	20240221	183200	885519510	8890	8890	8890	8890	0
7	20240221	183100	885519510	8890	8890	8890	8890	0
8	20240221	183000	885519510	8890	8890	8890	8890	0
9	20240221	182900	885519510	8890	8890	8890	8890	0
10	20240221	182800	885519510	8890	8890	8890	8890	0
11	20240221	182700	885519510	8890	8890	8890	8890	0
12	20240221	182600	885519510	8890	8890	8890	8890	0
13	20240221	182500	885519510	8890	8890	8890	8890	0
14	20240221	182400	885519510	8890	8890	8890	8890	0
15	20240221	182300	885519510	8890	8890	8890	8890	0
16	20240221	182200	885519510	8890	8890	8890	8890	0
17	20240221	182100	885519510	8890	8890	8890	8890	0
18	20240221	182000	885519510	8890	8890	8890	8890	0
19	20240221	181900	885519510	8890	8890	8890	8890	0
20	20240221	181800	885519510	8890	8890	8890	8890	0
21	20240221	181700	885519510	8890	8890	8890	8890	0
22	20240221	181600	885519510	8890	8890	8890	8890	0
23	20240221	181500	885519510	8890	8890	8890	8890	0
24	20240221	181400	885519510	8890	8890	8890	8890	0
25	20240221	181300	885519510	8890	8890	8890	8890	0
26	20240221	181200	885519510	8890	8890	8890	8890	0
27	20240221	181100	885519510	8890	8890	8890	8890	0
28	20240221	181000	885519510	8890	8890	8890	8890	0
29	20240221	180900	885519510	8890	8890	8890	8890	0
30	20240221	180800	885519510	8890	8890	8890	8890	0
31	20240221	180700	885519510	8890	8890	8890	8890	0
32	20240221	180600	885519510	8890	8890	8890	8890	1574
33	20240221	180500	885519510	8890	8890	8890	8890	0
34	20240221	180400	885519510	8890	8890	8890	8890	0
35	20240221	180300	885519510	8890	8890	8890	8890	0
36	20240221	180200	885519510	8890	8890	8890	8890	0
37	20240221	180100	885519510	8890	8890	8890	8890	0
38	20240221	180000	885519510	8890	8890	8890	8890	0
39	20240221	175900	885519510	8890	8890	8890	8890	0
40	20240221	175800	885519510	8890	8890	8890	8890	0
41	20240221	175700	885519510	8890	8890	8890	8890	0
42	20240221	175600	885519510	8890	8890	8890	8890	0
43	20240221	175500	885519510	8890	8890	8890	8890	0
44	20240221	175400	885519510	8890	8890	8890	8890	0
45	20240221	175300	885519510	8890	8890	8890	8890	0
46	20240221	175200	885519510	8890	8890	8890	8890	0
47	20240221	175100	885519510	8890	8890	8890	8890	0
48	20240221	175000	885519510	8890	8890	8890	8890	0
49	20240221	174900	885519510	8890	8890	8890	8890	0
50	20240221	174800	885519510	8890	8890	8890	8890	0
51	20240221	174700	885519510	8890	8890	8890	8890	0
52	20240221	174600	885519510	8890	8890	8890	8890	0
53	20240221	174500	885519510	8890	8890	8890	8890	0
54	20240221	174400	885519510	8890	8890	8890	8890	0
55	20240221	174300	885519510	8890	8890	8890	8890	0
56	20240221	174200	885519510	8890	8890	8890	8890	0
57	20240221	174100	885519510	8890	8890	8890	8890	0
58	20240221	174000	885519510	8890	8890	8890	8890	0
59	20240221	173900	885519510	8890	8890	8890	8890	0
60	20240221	173800	885519510	8890	8890	8890	8890	0
61	20240221	173700	885519510	8890	8890	8890	8890	0
62	20240221	173600	885519510	8890	8890	8890	8890	1574
63	20240221	173500	885519510	8890	8890	8890	8890	0
64	20240221	173400	885519510	8890	8890	8890	8890	0
65	20240221	173300	885519510	8890	8890	8890	8890	0
66	20240221	173200	885519510	8890	8890	8890	8890	0
67	20240221	173100	885519510	8890	8890	8890	8890	0
68	20240221	173000	885519510	8890	8890	8890	8890	0
69	20240221	172900	885519510	8890	8890	8890	8890	0
70	20240221	172800	885519510	8890	8890	8890	8890	0
71	20240221	172700	885519510	8890	8890	8890	8890	0
72	20240221	172600	885519510	8890	8890	8890	8890	0
73	20240221	172500	885519510	8890	8890	8890	8890	0
74	20240221	172400	885519510	8890	8890	8890	8890	0
75	20240221	172300	885519510	8890	8890	8890	8890	0
76	20240221	172200	885519510	8890	8890	8890	8890	0
77	20240221	172100	885519510	8890	8890	8890	8890	0
78	20240221	172000	885519510	8890	8890	8890	8890	0
79	20240221	171900	885519510	8890	8890	8890	8890	0
80	20240221	171800	885519510	8890	8890	8890	8890	0
81	20240221	171700	885519510	8890	8890	8890	8890	0
82	20240221	171600	885519510	8890	8890	8890	8890	0
83	20240221	171500	885519510	8890	8890	8890	8890	0
84	20240221	171400	885519510	8890	8890	8890	8890	0
85	20240221	171300	885519510	8890	8890	8890	8890	0
86	20240221	171200	885519510	8890	8890	8890	8890	0
87	20240221	171100	885519510	8890	8890	8890	8890	0
88	20240221	171000	885519510	8890	8890	8890	8890	0
89	20240221	170900	885519510	8890	8890	8890	8890	0
90	20240221	170800	885519510	8890	8890	8890	8890	0
91	20240221	170700	885519510	8890	8890	8890	8890	0
92	20240221	170600	885519510	8890	8890	8890	8890	1574
93	20240221	170500	885519510	8890	8890	8890	8890	0
94	20240221	170400	885519510	8890	8890	8890	8890	0
95	20240221	170300	885519510	8890	8890	8890	8890	0
96	20240221	170200	885519510	8890	8890	8890	8890	0
97	20240221	170100	885519510	8890	8890	8890	8890	0
98	20240221	170000	885519510	8890	8890	8890	8890	0
99	20240221	165900	885519510	8890	8890	8890	8890	0
100	20240221	165800	885519510	8890	8890	8890	8890	0
101	20240221	165700	885519510	8890	8890	8890	8890	0
102	20240221	165600	885519510	8890	8890	8890	8890	0
103	20240221	165500	885519510	8890	8890	8890	8890	0
104	20240221	165400	885519510	8890	8890	8890	8890	0
105	20240221	165300	885519510	8890	8890	8890	8890	0
106	20240221	165200	885519510	8890	8890	8890	8890	0
107	20240221	165100	885519510	8890	8890	8890	8890	0
108	20240221	165000	885519510	8890	8890	8890	8890	0
109	20240221	164900	885519510	8890	8890	8890	8890	0
110	20240221	164800	885519510	8890	8890	8890	8890	0
111	20240221	164700	885519510	8890	8890	8890	8890	0
112	20240221	164600	885519510	8890	8890	8890	8890	0
113	20240221	164500	885519510	8890	8890	8890	8890	0
114	20240221	164400	885519510	8890	8890	8890	8890	0
115	20240221	164300	885519510	8890	8890	8890	8890	0
116	20240221	164200	885519510	8890	8890	8890	8890	0
117	20240221	164100	885519510	8890	8890	8890	8890	0
118	20240221	164000	885519510	8890	8890	8890	8890	0
119	20240221	163900	885519510	8890	8890	8890	8890	0
120	20240221	163800	885519510	8890	8890	8890	8890	0
121	20240221	163700	885519510	8890	8890	8890	8890	0
122	20240221	163600	885519510	8890	8890	8890	8890	1574
123	20240221	163500	885519510	8890	8890	8890	8890	0
124	20240221	163400	885519510	8890	8890	8890	8890	0
125	20240221	163300	885519510	8890	8890	8890	8890	0
126	20240221	163200	885519510	8890	8890	8890	8890	0
127	20240221	163100	885519510	8890	8890	8890	8890	0
128	20240221	163000	885519510	8890	8890	8890	8890	0
129	20240221	162900	885519510	8890	8890	8890	8890	0
130	20240221	162800	885519510	8890	8890	8890	8890	0
131	20240221	162700	885519510	8890	8890	8890	8890	0
132	20240221	162600	885519510	8890	8890	8890	8890	0
133	20240221	162500	885519510	8890	8890	8890	8890	0
134	20240221	162400	885519510	8890	8890	8890	8890	0
135	20240221	162300	885519510	8890	8890	8890	8890	0
136	20240221	162200	885519510	8890	8890	8890	8890	0
137	20240221	162100	885519510	8890	8890	8890	8890	0
138	20240221	162000	885519510	8890	8890	8890	8890	0
139	20240221	161900	885519510	8890	8890	8890	8890	0
140	20240221	161800	885519510	8890	8890	8890	8890	0
141	20240221	161700	885519510	8890	8890	8890	8890	0
142	20240221	161600	885519510	8890	8890	8890	8890	0
143	20240221	161500	885519510	8890	8890	8890	8890	0
144	20240221	161400	885519510	8890	8890	8890	8890	0
145	20240221	161300	885519510	8890	8890	8890	8890	0
146	20240221	161200	885519510	8890	8890	8890	8890	0
147	20240221	161100	885519510	8890	8890	8890	8890	0
148	20240221	161000	885519510	8890	8890	8890	8890	0
149	20240221	160900	885519510	8890	8890	8890	8890	0
150	20240221	160800	885519510	8890	8890	8890	8890	0
151	20240221	160700	885519510	8890	8890	8890	8890	0
152	20240221	160600	885519510	8890	8890	8890	8890	1574
153	20240221	160500	885519510	8890	8890	8890	8890	0
154	20240221	160400	885519510	8890	8890	8890	8890	0
155	20240221	160300	885519510	8890	8890	8890	8890	0
156	20240221	160200	885519510	8890	8890	8890	8890	0
157	20240221	160100	885519510	8890	8890	8890	8890	0
158	20240221	160000	885519510	8890	8890	8890	8890	0
159	20240221	155900	885519510	8890	8890	8890	8890	0
160	20240221	155800	885519510	8890	8890	8890	8890	0
161	20240221	155700	885519510	8890	8890	8890	8890	0
162	20240221	155600	885519510	8890	8890	8890	8890	0
163	20240221	155500	885519510	8890	8890	8890	8890	0
164	20240221	155400	885519510	8890	8890	8890	8890	0
165	20240221	155300	885519510	8890	8890	8890	8890	0
166	20240221	155200	885519510	8890	8890	8890	8890	0
167	20240221	155100	885519510	8890	8890	8890	8890	0
168	20240221	155000	885519510	8890	8890	8890	8890	0
169	20240221	154900	885519510	8890	8890	8890	8890	0
170	20240221	154800	885519510	8890	8890	8890	8890	0
171	20240221	154700	885519510	8890	8890	8890	8890	0
172	20240221	154600	885519510	8890	8890	8890	8890	0
173	20240221	154500	885519510	8890	8890	8890	8890	0
174	20240221	154400	885519510	8890	8890	8890	8890	0
175	20240221	154300	885519510	8890	8890	8890	8890	0
176	20240221	154200	885519510	8890	8890	8890	8890	0
177	20240221	154100	885519510	8890	8890	8890	8890	0
178	20240221	154000	885519510	8890	8890	8890	8890	0
179	20240221	153900	885519510	8890	8890	8890	8890	0
180	20240221	153800	885519510	8890	8890	8890	8890	0
181	20240221	153700	885519510	8890	8890	8890	8890	0
182	20240221	153600	885519510	8890	8890	8890	8890	1574
183	20240221	153500	885519510	8890	8890	8890	8890	0
184	20240221	153400	885519510	8890	8890	8890	8890	0
185	20240221	153300	885519510	8890	8890	8890	8890	0
186	20240221	153200	885519510	8890	8890	8890	8890	0
187	20240221	153100	885519510	8890	8890	8890	8890	0
188	20240221	153000	885519510	8890	8890	8890	8890	1574
189	20240221	152900	871526650	8850	8850	8850	8850	0
190	20240221	152800	871526650	8850	8850	8850	8850	0
191	20240221	152700	871526650	8850	8850	8850	8850	0
192	20240221	152600	871526650	8850	8850	8850	8850	0
193	20240221	152500	871526650	8850	8850	8850	8850	0
194	20240221	152400	871526650	8850	8850	8850	8850	0
195	20240221	152300	871526650	8850	8850	8850	8850	0
196	20240221	152200	871526650	8850	8850	8850	8850	0
197	20240221	152100	871526650	8850	8850	8850	8850	0
198	20240221	152000	871526650	8850	8850	8850	8850	0
199	20240221	151900	871526650	8850	8840	8850	8840	99
200	20240221	151800	870650530	8860	8860	8860	8860	62
201	20240221	151700	870101210	8860	8860	8860	8860	107
202	20240221	151600	869153190	8860	8870	8880	8860	2372
203	20240221	151500	848122650	8870	8870	8880	8870	1007
204	20240221	151400	839180870	8870	8870	8870	8870	58
205	20240221	151300	838666410	8870	8870	8870	8870	68
206	20240221	151200	838063250	8880	8870	8880	8870	82
207	20240221	151100	837335120	8880	8870	8880	8860	225
208	20240221	151000	835339200	8870	8890	8890	8870	159
209	20240221	150900	833927230	8890	8880	8890	8880	1091
210	20240221	150800	824237840	8870	8880	8880	8870	58
211	20240221	150700	823722820	8860	8860	8860	8860	32
212	20240221	150600	823439300	8890	8870	8890	8850	1184
213	20240221	150500	812949790	8860	8890	8890	8860	2488
214	20240221	150400	790856130	8890	8880	8890	8880	196
215	20240221	150300	789113740	8870	8880	8880	8870	1403
216	20240221	150200	776655120	8880	8880	8880	8870	542
217	20240221	150100	771845870	8870	8870	8880	8870	156
218	20240221	150000	770461260	8880	8870	8880	8870	247
219	20240221	145900	768267920	8870	8870	8880	8870	498
220	20240221	145800	763845700	8880	8860	8880	8860	292
221	20240221	145700	761254640	8870	8860	8870	8860	55
222	20240221	145600	760766820	8870	8870	8880	8860	191
223	20240221	145500	759072600	8870	8880	8880	8860	113
224	20240221	145400	758069630	8870	8880	8880	8860	317
225	20240221	145300	755257840	8880	8880	8890	8870	534
226	20240221	145200	750515770	8880	8880	8880	8870	130
227	20240221	145100	749361380	8880	8870	8880	8870	120
228	20240221	145000	748295820	8880	8870	8880	8870	284
229	20240221	144900	745776030	8870	8880	8890	8870	255
230	20240221	144800	743510750	8870	8870	8870	8870	101
231	20240221	144700	742614880	8870	8880	8890	8870	507
232	20240221	144600	738112550	8870	8880	8880	8870	62
233	20240221	144500	737562010	8870	8870	8880	8870	50
234	20240221	144400	737118040	8870	8870	8890	8870	369
235	20240221	144300	733842220	8880	8870	8880	8870	64
236	20240221	144200	733273920	8870	8870	8880	8860	655
237	20240221	144100	727462290	8870	8880	8900	8870	157
238	20240221	144000	726066610	8880	8880	8890	8880	484
239	20240221	143900	721766520	8880	8880	8890	8880	101
240	20240221	143800	720868850	8880	8880	8890	8880	284
241	20240221	143700	718344960	8900	8880	8900	8880	166
242	20240221	143600	716869440	8880	8880	8890	8880	198
243	20240221	143500	715109420	8880	8880	8890	8870	214
244	20240221	143400	713209130	8880	8880	8890	8880	179
245	20240221	143300	711618030	8880	8870	8890	8870	148
246	20240221	143200	710302650	8870	8880	8880	8870	183
247	20240221	143100	708677850	8870	8870	8880	8870	207
248	20240221	143000	706840040	8870	8880	8880	8870	216
249	20240221	142900	704921980	8870	8880	8900	8870	458
250	20240221	142800	700853910	8880	8890	8890	8880	160
251	20240221	142700	699431720	8880	8890	8890	8880	176
252	20240221	142600	697867300	8880	8890	8900	8880	141
253	20240221	142500	696613000	8890	8900	8900	8890	299
254	20240221	142400	693952130	8880	8880	8880	8880	86
255	20240221	142300	693188450	8900	8900	8900	8890	277
256	20240221	142200	690723770	8900	8890	8900	8890	85
257	20240221	142100	689967280	8890	8880	8890	8880	86
258	20240221	142000	689202760	8890	8890	8890	8880	1663
259	20240221	141900	674418710	8890	8890	8900	8890	230
260	20240221	141800	672372490	8890	8890	8900	8890	268
261	20240221	141700	669987840	8890	8900	8900	8890	171
262	20240221	141600	668465960	8890	8890	8900	8890	248
263	20240221	141500	666259390	8900	8890	8900	8890	75
264	20240221	141400	665591900	8900	8900	8900	8890	320
265	20240221	141300	662743940	8890	8900	8900	8890	133
266	20240221	141200	661560260	8890	8900	8900	8890	151
267	20240221	141100	660217060	8890	8890	8900	8890	697
268	20240221	141000	654013790	8900	8900	8900	8890	141
269	20240221	140900	652758910	8900	8880	8900	8880	235
270	20240221	140800	650668940	8870	8880	8880	8870	55
271	20240221	140700	650180550	8880	8850	8880	8850	372
272	20240221	140600	646884410	8860	8860	8860	8850	134
273	20240221	140500	645697190	8850	8870	8870	8850	356
274	20240221	140400	642543530	8870	8870	8880	8870	102
275	20240221	140300	641638320	8870	8890	8890	8860	927
276	20240221	140200	633412110	8900	8880	8900	8880	234
277	20240221	140100	631331890	8890	8890	8900	8890	544
278	20240221	140000	626494250	8890	8900	8900	8890	239
279	20240221	135900	624367790	8890	8890	8900	8890	139
280	20240221	135800	623132000	8890	8900	8900	8880	681
281	20240221	135700	617077400	8900	8900	8910	8890	508
282	20240221	135600	612558390	8900	8910	8910	8900	388
283	20240221	135500	609101780	8920	8920	8920	8920	75
284	20240221	135400	608432780	8910	8910	8920	8910	325
285	20240221	135300	605535340	8910	8900	8910	8890	973
286	20240221	135200	596875010	8900	8900	8900	8900	56
287	20240221	135100	596376610	8900	8900	8900	8900	1065
288	20240221	135000	586898110	8900	8900	8900	8890	307
289	20240221	134900	584167910	8900	8900	8900	8890	470
290	20240221	134800	579985600	8900	8900	8900	8900	69
291	20240221	134700	579371500	8900	8890	8900	8890	73
292	20240221	134600	578721830	8900	8890	8900	8890	66
293	20240221	134500	578134450	8900	8900	8900	8890	595
294	20240221	134400	572839560	8900	8890	8900	8890	107
295	20240221	134300	571887270	8900	8890	8900	8890	311
296	20240221	134200	569121110	8880	8880	8890	8880	261
297	20240221	134100	566801960	8880	8890	8890	8880	127
298	20240221	134000	565673480	8900	8890	8900	8890	236
299	20240221	133900	563573090	8900	8890	8900	8890	90
300	20240221	133800	562772110	8870	8890	8900	8870	267
301	20240221	133700	560398410	8900	8900	8900	8900	145
302	20240221	133600	559107910	8900	8910	8910	8900	250
303	20240221	133500	556882280	8910	8900	8910	8900	62
304	20240221	133400	556329880	8900	8900	8900	8890	167
305	20240221	133300	554843600	8900	8890	8900	8890	192
306	20240221	133200	553135300	8900	8900	8910	8900	249
307	20240221	133100	550918520	8900	8900	8900	8900	70
308	20240221	133000	550295520	8890	8900	8910	8890	253
309	20240221	132900	548043050	8900	8890	8900	8890	153
310	20240221	132800	546681360	8900	8890	8900	8890	132
311	20240221	132700	545507710	8890	8880	8890	8880	191
312	20240221	132600	543810960	8880	8890	8900	8880	113
313	20240221	132500	542806440	8890	8890	8900	8890	290
314	20240221	132400	540228150	8890	8880	8890	8880	88
315	20240221	132300	539445840	8880	8890	8900	8880	164
316	20240221	132200	537987810	8890	8900	8900	8890	448
317	20240221	132100	534003690	8900	8900	8900	8900	93
318	20240221	132000	533175990	8900	8900	8900	8900	399
319	20240221	131900	529624890	8900	8900	8900	8890	1101
320	20240221	131800	519826180	8910	8860	8910	8860	2909
321	20240221	131700	493999830	8850	8850	8850	8850	42
322	20240221	131600	493628130	8850	8860	8860	8850	213
323	20240221	131500	491740960	8860	8870	8870	8850	557
324	20240221	131400	486808910	8860	8850	8860	8850	830
325	20240221	131300	479459070	8850	8850	8850	8850	133
326	20240221	131200	478282020	8850	8800	8850	8790	4005
327	20240221	131100	442962750	8790	8800	8800	8790	587
328	20240221	131000	437797820	8800	8800	8800	8800	59
329	20240221	130900	437278620	8790	8780	8790	8780	242
330	20240221	130800	435152450	8770	8770	8770	8770	0
331	20240221	130700	435152450	8770	8770	8780	8770	81
332	20240221	130600	434442000	8760	8760	8760	8760	0
333	20240221	130500	434442000	8760	8760	8760	8760	1
334	20240221	130400	434433240	8760	8760	8760	8760	66
335	20240221	130300	433855080	8770	8770	8770	8770	0
336	20240221	130200	433855080	8770	8770	8770	8770	1
337	20240221	130100	433846310	8760	8760	8760	8760	0
338	20240221	130000	433846310	8760	8750	8760	8750	74
339	20240221	125900	433198710	8760	8760	8760	8760	5
340	20240221	125800	433154910	8760	8760	8760	8760	3
341	20240221	125700	433128630	8750	8750	8750	8750	0
342	20240221	125600	433128630	8750	8750	8750	8750	67
343	20240221	125500	432542380	8750	8750	8750	8750	1
344	20240221	125400	432533630	8760	8760	8760	8760	0
345	20240221	125300	432533630	8760	8750	8760	8750	160
346	20240221	125200	431133470	8750	8750	8750	8750	63
347	20240221	125100	430582220	8750	8750	8750	8750	0
348	20240221	125000	430582220	8750	8750	8750	8750	0
349	20240221	124900	430582220	8750	8750	8750	8750	1
350	20240221	124800	430573470	8760	8760	8760	8760	69
351	20240221	124700	429969030	8760	8760	8760	8760	0
352	20240221	124600	429969030	8760	8760	8760	8760	1
353	20240221	124500	429960270	8770	8770	8770	8770	30
354	20240221	124400	429697170	8770	8770	8770	8770	2
355	20240221	124300	429679630	8770	8770	8780	8770	137
356	20240221	124200	428477230	8770	8770	8770	8770	3
357	20240221	124100	428450920	8760	8760	8760	8760	36
358	20240221	124000	428135560	8760	8760	8760	8760	44
359	20240221	123900	427750120	8770	8780	8780	8770	14
360	20240221	123800	427627300	8780	8780	8780	8780	4
361	20240221	123700	427592180	8780	8790	8790	8780	61
362	20240221	123600	427056000	8790	8790	8790	8790	11
363	20240221	123500	426959310	8770	8770	8770	8770	0
364	20240221	123400	426959310	8770	8770	8770	8760	74
365	20240221	123300	426310930	8770	8770	8770	8770	70
366	20240221	123200	425697030	8770	8770	8770	8770	1
367	20240221	123100	425688260	8770	8770	8770	8770	0
368	20240221	123000	425688260	8770	8770	8770	8770	0
369	20240221	122900	425688260	8770	8770	8770	8770	127
370	20240221	122800	424574470	8770	8770	8770	8770	1
371	20240221	122700	424565700	8770	8770	8770	8770	1
372	20240221	122600	424556930	8780	8780	8780	8780	2
373	20240221	122500	424539370	8800	8750	8800	8750	431
374	20240221	122400	420766880	8740	8740	8740	8740	9
375	20240221	122300	420688220	8740	8740	8740	8740	3
376	20240221	122200	420662000	8750	8750	8750	8750	0
377	20240221	122100	420662000	8750	8750	8750	8750	45
378	20240221	122000	420268250	8750	8760	8760	8750	488
379	20240221	121900	415998060	8760	8760	8760	8760	0
380	20240221	121800	415998060	8760	8760	8760	8760	81
381	20240221	121700	415288500	8760	8760	8760	8760	0
382	20240221	121600	415288500	8760	8760	8760	8760	0
383	20240221	121500	415288500	8760	8760	8760	8760	1
384	20240221	121400	415279740	8760	8760	8760	8760	64
385	20240221	121300	414719100	8760	8760	8760	8760	0
386	20240221	121200	414719100	8760	8760	8760	8760	0
387	20240221	121100	414719100	8760	8760	8760	8760	4
388	20240221	121000	414684060	8770	8770	8770	8770	23
389	20240221	120900	414482350	8770	8770	8770	8770	3
390	20240221	120800	414456040	8770	8770	8770	8770	2
391	20240221	120700	414438500	8770	8770	8770	8770	0
392	20240221	120600	414438500	8770	8770	8770	8770	65
393	20240221	120500	413868450	8780	8780	8780	8780	0
394	20240221	120400	413868450	8780	8780	8780	8780	58
395	20240221	120300	413359210	8770	8770	8770	8770	1
396	20240221	120200	413350440	8770	8770	8770	8770	69
397	20240221	120100	412745310	8780	8780	8780	8780	0
398	20240221	120000	412745310	8780	8780	8780	8780	322
399	20240221	115900	409918150	8770	8770	8770	8770	60
400	20240221	115800	409391950	8770	8770	8770	8770	1
401	20240221	115700	409383180	8770	8770	8770	8770	0
402	20240221	115600	409383180	8770	8770	8770	8770	0
403	20240221	115500	409383180	8770	8770	8770	8770	69
404	20240221	115400	408778050	8780	8780	8780	8780	0
405	20240221	115300	408778050	8780	8780	8780	8780	0
406	20240221	115200	408778050	8780	8780	8780	8780	12
407	20240221	115100	408672690	8790	8790	8790	8790	0
408	20240221	115000	408672690	8790	8790	8790	8790	101
409	20240221	114900	407784900	8800	8800	8800	8800	4
410	20240221	114800	407749700	8810	8810	8810	8810	0
411	20240221	114700	407749700	8810	8810	8810	8810	0
412	20240221	114600	407749700	8810	8810	8810	8810	73
413	20240221	114500	407106570	8810	8760	8810	8760	6354
414	20240221	114400	351351010	8760	8760	8760	8760	0
415	20240221	114300	351351010	8760	8760	8760	8760	62
416	20240221	114200	350807890	8770	8750	8770	8750	230
417	20240221	114100	348793410	8770	8770	8770	8770	0
418	20240221	114000	348793410	8770	8770	8770	8770	0
419	20240221	113900	348793410	8770	8770	8770	8770	0
420	20240221	113800	348793410	8770	8770	8770	8770	0
421	20240221	113700	348793410	8770	8770	8770	8770	0
422	20240221	113600	348793410	8770	8770	8770	8770	75
423	20240221	113500	348135660	8760	8740	8760	8740	13
424	20240221	113400	348022000	8740	8740	8740	8740	0
425	20240221	113300	348022000	8740	8740	8740	8740	0
426	20240221	113200	348022000	8740	8740	8750	8740	120
427	20240221	113100	346972510	8760	8760	8760	8760	0
428	20240221	113000	346972510	8760	8760	8760	8760	4
429	20240221	112900	346937470	8750	8750	8750	8750	63
430	20240221	112800	346386220	8770	8740	8770	8740	51
431	20240221	112700	345939010	8730	8730	8730	8730	0
432	20240221	112600	345939010	8730	8730	8730	8730	0
433	20240221	112500	345939010	8730	8730	8730	8730	689
434	20240221	112400	339924040	8720	8720	8720	8720	137
435	20240221	112300	338729400	8720	8720	8720	8720	41
436	20240221	112200	338371880	8720	8720	8720	8720	54
437	20240221	112100	337901000	8730	8750	8750	8730	17
438	20240221	112000	337752520	8750	8720	8790	8720	8603
439	20240221	111900	262608910	8750	8730	8750	8720	105
440	20240221	111800	261691410	8720	8720	8720	8720	41
441	20240221	111700	261333890	8720	8720	8740	8720	269
442	20240221	111600	258987400	8720	8730	8730	8720	41
443	20240221	111500	258629860	8720	8720	8720	8720	101
444	20240221	111400	257749140	8720	8730	8750	8720	969
445	20240221	111300	249272960	8730	8740	8740	8720	44
446	20240221	111200	248889240	8720	8720	8720	8720	41
447	20240221	111100	248531720	8720	8720	8720	8720	81
448	20240221	111000	247825400	8720	8720	8720	8720	41
449	20240221	110900	247467880	8720	8750	8760	8720	1564
450	20240221	110800	233802310	8750	8760	8760	8750	885
451	20240221	110700	226049840	8760	8760	8760	8760	40
452	20240221	110600	225699440	8760	8760	8760	8760	41
453	20240221	110500	225340280	8760	8760	8760	8760	81
454	20240221	110400	224630720	8760	8770	8770	8760	43
455	20240221	110300	224254020	8770	8760	8770	8760	41
456	20240221	110200	223894850	8760	8760	8760	8760	44
457	20240221	110100	223509410	8760	8760	8770	8760	110
458	20240221	110000	222545800	8760	8770	8770	8760	43
459	20240221	105900	222169100	8760	8770	8770	8760	104
460	20240221	105800	221257420	8760	8760	8770	8760	250
461	20240221	105700	219065730	8760	8760	8760	8760	41
462	20240221	105600	218706570	8760	8760	8760	8760	583
463	20240221	105500	213599490	8760	8760	8760	8760	42
464	20240221	105400	213231570	8760	8760	8760	8760	108
465	20240221	105300	212285490	8760	8760	8760	8760	41
466	20240221	105200	211926330	8760	8760	8760	8760	81
467	20240221	105100	211216770	8770	8760	8770	8760	72
468	20240221	105000	210585740	8760	8760	8760	8760	102
469	20240221	104900	209692220	8760	8760	8760	8760	41
470	20240221	104800	209333060	8760	8760	8760	8760	94
471	20240221	104700	208509620	8760	8760	8760	8760	61
472	20240221	104600	207975260	8760	8760	8760	8760	105
473	20240221	104500	207055460	8760	8760	8760	8760	81
474	20240221	104400	206345900	8760	8760	8760	8760	41
475	20240221	104300	205986740	8760	8760	8760	8760	54
476	20240221	104200	205513700	8770	8760	8770	8760	116
477	20240221	104100	204497520	8760	8760	8760	8760	43
478	20240221	104000	204120840	8760	8760	8760	8760	260
479	20240221	103900	201843240	8770	8760	8780	8760	102
480	20240221	103800	200949650	8790	8770	8790	8770	202
481	20240221	103700	199178070	8810	8760	8810	8760	268
482	20240221	103600	196827670	8770	8760	8770	8760	634
483	20240221	103500	191272880	8770	8770	8770	8760	49
484	20240221	103400	190843550	8760	8760	8760	8760	41
485	20240221	103300	190484390	8760	8760	8760	8760	41
486	20240221	103200	190125230	8760	8760	8760	8760	81
487	20240221	103100	189415670	8780	8790	8790	8780	139
488	20240221	103000	188193880	8790	8790	8790	8790	41
489	20240221	102900	187833490	8800	8800	8800	8800	349
490	20240221	102800	184762290	8820	8800	8820	8800	202
491	20240221	102700	182984230	8800	8800	8800	8800	40
492	20240221	102600	182632230	8800	8800	8830	8800	83
493	20240221	102500	181901770	8810	8800	8810	8800	96
494	20240221	102400	181056420	8810	8810	8810	8810	16
495	20240221	102300	180915460	8820	8820	8820	8820	36
496	20240221	102200	180597940	8820	8820	8820	8820	302
497	20240221	102100	177934300	8810	8810	8810	8810	16
498	20240221	102000	177793340	8830	8830	8830	8830	0
499	20240221	101900	177793340	8830	8810	8830	8810	361
500	20240221	101800	174612530	8830	8830	8830	8830	1
501	20240221	101700	174603700	8820	8820	8820	8820	0
502	20240221	101600	174603700	8820	8830	8830	8820	57
503	20240221	101500	174100400	8840	8840	8840	8840	0
504	20240221	101400	174100400	8840	8840	8840	8840	2
505	20240221	101300	174082720	8850	8850	8850	8850	12
506	20240221	101200	173976520	8850	8830	8850	8820	691
507	20240221	101100	167875610	8860	8830	8860	8830	65
508	20240221	101000	167300730	8830	8830	8830	8830	21
509	20240221	100900	167115300	8820	8820	8820	8820	66
510	20240221	100800	166533180	8820	8820	8820	8820	268
511	20240221	100700	164169420	8820	8820	8820	8820	0
512	20240221	100600	164169420	8820	8820	8820	8820	188
513	20240221	100500	162511260	8800	8810	8810	8800	7
514	20240221	100400	162449630	8800	8810	8810	8800	69
515	20240221	100300	161842360	8810	8800	8810	8800	41
516	20240221	100200	161481250	8810	8810	8810	8810	0
517	20240221	100100	161481250	8810	8800	8810	8790	534
518	20240221	100000	156782420	8810	8810	8810	8810	0
519	20240221	095900	156782420	8810	8810	8810	8810	94
520	20240221	095800	155954280	8810	8810	8810	8810	0
521	20240221	095700	155954280	8810	8820	8820	8810	64
522	20240221	095600	155390430	8820	8850	8860	8820	839
523	20240221	095500	147974740	8840	8790	8840	8790	680
524	20240221	095400	141967790	8780	8780	8780	8780	103
525	20240221	095300	141063450	8780	8780	8780	8780	66
526	20240221	095200	140483970	8780	8780	8780	8780	2
527	20240221	095100	140466410	8790	8790	8790	8790	9
528	20240221	095000	140387300	8790	8770	8790	8770	493
529	20240221	094900	136062600	8760	8780	8780	8760	127
530	20240221	094800	134947860	8790	8790	8790	8790	182
531	20240221	094700	133348080	8800	8810	8810	8800	35
532	20240221	094600	133039900	8820	8830	8830	8820	87
533	20240221	094500	132272530	8830	8830	8830	8830	778
534	20240221	094400	125402790	8830	8830	8830	8830	8
535	20240221	094300	125332150	8830	8840	8840	8830	207
536	20240221	094200	123504330	8840	8830	8840	8830	200
537	20240221	094100	121738320	8830	8820	8830	8820	231
538	20240221	094000	119700520	8820	8750	8830	8750	3848
539	20240221	093900	85817610	8760	8760	8760	8760	370
540	20240221	093800	82576410	8760	8770	8780	8760	232
541	20240221	093700	80541660	8770	8770	8770	8770	8
542	20240221	093600	80471500	8770	8770	8770	8770	48
543	20240221	093500	80050540	8780	8780	8780	8770	9
544	20240221	093400	79971570	8770	8790	8790	8760	1110
545	20240221	093300	70217440	8790	8790	8790	8790	20
546	20240221	093200	70041640	8790	8780	8790	8780	62
547	20240221	093100	69497060	8790	8780	8790	8770	899
548	20240221	093000	61612280	8770	8780	8780	8770	31
549	20240221	092900	61340150	8800	8760	8800	8760	121
550	20240221	092800	60277120	8760	8760	8760	8750	11
551	20240221	092700	60180810	8750	8760	8760	8750	72
552	20240221	092600	59550480	8750	8750	8750	8740	327
553	20240221	092500	56689270	8740	8740	8740	8740	5
554	20240221	092400	56645570	8760	8760	8760	8740	108
555	20240221	092300	55701570	8740	8750	8750	8740	387
556	20240221	092200	52315360	8750	8750	8750	8750	6
557	20240221	092100	52262860	8750	8770	8770	8750	149
558	20240221	092000	50956510	8770	8750	8770	8750	8
559	20240221	091900	50886490	8770	8770	8770	8770	11
560	20240221	091800	50790020	8760	8770	8770	8760	6
561	20240221	091700	50737420	8780	8830	8830	8780	422
562	20240221	091600	47025260	8810	8720	8810	8720	1029
563	20240221	091500	38032480	8720	8780	8780	8720	756
564	20240221	091400	31433300	8780	8760	8780	8760	96
565	20240221	091300	30591600	8770	8760	8770	8760	220
566	20240221	091200	28663480	8760	8770	8780	8760	63
567	20240221	091100	28111230	8790	8830	8830	8790	39
568	20240221	091000	27768340	8830	8790	8830	8790	410
569	20240221	090900	24153260	8820	8820	8820	8820	21
570	20240221	090800	23968040	8780	8750	8780	8730	904
571	20240221	090700	16052210	8760	8730	8760	8730	402
572	20240221	090600	12537210	8730	8730	8730	8730	0
573	20240221	090500	12537210	8730	8730	8730	8730	50
574	20240221	090400	12100710	8730	8730	8730	8730	371
575	20240221	090300	8861880	8740	8740	8740	8740	200
576	20240221	090200	7113880	8740	8740	8740	8740	5
577	20240221	090100	7070180	8760	8780	8780	8740	505
578	20240221	090000	2645540	8780	8760	8780	8760	299