KissMeData/006370/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	184700	254972260	9770	9770	9770	9770	270
3	20240222	184600	254972260	9770	9770	9770	9770	0
4	20240222	184500	254972260	9770	9770	9770	9770	0
5	20240222	184400	254972260	9770	9770	9770	9770	0
6	20240222	184300	254972260	9770	9770	9770	9770	0
7	20240222	184200	254972260	9770	9770	9770	9770	0
8	20240222	184100	254972260	9770	9770	9770	9770	0
9	20240222	184000	254972260	9770	9770	9770	9770	0
10	20240222	183900	254972260	9770	9770	9770	9770	0
11	20240222	183800	254972260	9770	9770	9770	9770	0
12	20240222	183700	254972260	9770	9770	9770	9770	0
13	20240222	183600	254972260	9770	9770	9770	9770	0
14	20240222	183500	254972260	9770	9770	9770	9770	0
15	20240222	183400	254972260	9770	9770	9770	9770	0
16	20240222	183300	254972260	9770	9770	9770	9770	0
17	20240222	183200	254972260	9770	9770	9770	9770	0
18	20240222	183100	254972260	9770	9770	9770	9770	0
19	20240222	183000	254972260	9770	9770	9770	9770	0
20	20240222	182900	254972260	9770	9770	9770	9770	0
21	20240222	182800	254972260	9770	9770	9770	9770	0
22	20240222	182700	254972260	9770	9770	9770	9770	0
23	20240222	182600	254972260	9770	9770	9770	9770	0
24	20240222	182500	254972260	9770	9770	9770	9770	0
25	20240222	182400	254972260	9770	9770	9770	9770	0
26	20240222	182300	254972260	9770	9770	9770	9770	0
27	20240222	182200	254972260	9770	9770	9770	9770	0
28	20240222	182100	254972260	9770	9770	9770	9770	0
29	20240222	182000	254972260	9770	9770	9770	9770	0
30	20240222	181900	254972260	9770	9770	9770	9770	0
31	20240222	181800	254972260	9770	9770	9770	9770	0
32	20240222	181700	254972260	9770	9770	9770	9770	270
33	20240222	181600	254972260	9770	9770	9770	9770	0
34	20240222	181500	254972260	9770	9770	9770	9770	0
35	20240222	181400	254972260	9770	9770	9770	9770	0
36	20240222	181300	254972260	9770	9770	9770	9770	0
37	20240222	181200	254972260	9770	9770	9770	9770	0
38	20240222	181100	254972260	9770	9770	9770	9770	0
39	20240222	181000	254972260	9770	9770	9770	9770	0
40	20240222	180900	254972260	9770	9770	9770	9770	0
41	20240222	180800	254972260	9770	9770	9770	9770	0
42	20240222	180700	254972260	9770	9770	9770	9770	0
43	20240222	180600	254972260	9770	9770	9770	9770	0
44	20240222	180500	254972260	9770	9770	9770	9770	0
45	20240222	180400	254972260	9770	9770	9770	9770	0
46	20240222	180300	254972260	9770	9770	9770	9770	0
47	20240222	180200	254972260	9770	9770	9770	9770	0
48	20240222	180100	254972260	9770	9770	9770	9770	0
49	20240222	180000	254972260	9770	9770	9770	9770	0
50	20240222	175900	254972260	9770	9770	9770	9770	0
51	20240222	175800	254972260	9770	9770	9770	9770	0
52	20240222	175700	254972260	9770	9770	9770	9770	0
53	20240222	175600	254972260	9770	9770	9770	9770	0
54	20240222	175500	254972260	9770	9770	9770	9770	0
55	20240222	175400	254972260	9770	9770	9770	9770	0
56	20240222	175300	254972260	9770	9770	9770	9770	0
57	20240222	175200	254972260	9770	9770	9770	9770	0
58	20240222	175100	254972260	9770	9770	9770	9770	0
59	20240222	175000	254972260	9770	9770	9770	9770	0
60	20240222	174900	254972260	9770	9770	9770	9770	0
61	20240222	174800	254972260	9770	9770	9770	9770	0
62	20240222	174700	254972260	9770	9770	9770	9770	270
63	20240222	174600	254972260	9770	9770	9770	9770	0
64	20240222	174500	254972260	9770	9770	9770	9770	0
65	20240222	174400	254972260	9770	9770	9770	9770	0
66	20240222	174300	254972260	9770	9770	9770	9770	0
67	20240222	174200	254972260	9770	9770	9770	9770	0
68	20240222	174100	254972260	9770	9770	9770	9770	0
69	20240222	174000	254972260	9770	9770	9770	9770	0
70	20240222	173900	254972260	9770	9770	9770	9770	0
71	20240222	173800	254972260	9770	9770	9770	9770	0
72	20240222	173700	254972260	9770	9770	9770	9770	0
73	20240222	173600	254972260	9770	9770	9770	9770	0
74	20240222	173500	254972260	9770	9770	9770	9770	0
75	20240222	173400	254972260	9770	9770	9770	9770	0
76	20240222	173300	254972260	9770	9770	9770	9770	0
77	20240222	173200	254972260	9770	9770	9770	9770	0
78	20240222	173100	254972260	9770	9770	9770	9770	0
79	20240222	173000	254972260	9770	9770	9770	9770	0
80	20240222	172900	254972260	9770	9770	9770	9770	0
81	20240222	172800	254972260	9770	9770	9770	9770	0
82	20240222	172700	254972260	9770	9770	9770	9770	0
83	20240222	172600	254972260	9770	9770	9770	9770	0
84	20240222	172500	254972260	9770	9770	9770	9770	0
85	20240222	172400	254972260	9770	9770	9770	9770	0
86	20240222	172300	254972260	9770	9770	9770	9770	0
87	20240222	172200	254972260	9770	9770	9770	9770	0
88	20240222	172100	254972260	9770	9770	9770	9770	0
89	20240222	172000	254972260	9770	9770	9770	9770	0
90	20240222	171900	254972260	9770	9770	9770	9770	0
91	20240222	171800	254972260	9770	9770	9770	9770	0
92	20240222	171700	254972260	9770	9770	9770	9770	270
93	20240222	171600	254972260	9770	9770	9770	9770	0
94	20240222	171500	254972260	9770	9770	9770	9770	0
95	20240222	171400	254972260	9770	9770	9770	9770	0
96	20240222	171300	254972260	9770	9770	9770	9770	0
97	20240222	171200	254972260	9770	9770	9770	9770	0
98	20240222	171100	254972260	9770	9770	9770	9770	0
99	20240222	171000	254972260	9770	9770	9770	9770	0
100	20240222	170900	254972260	9770	9770	9770	9770	0
101	20240222	170800	254972260	9770	9770	9770	9770	0
102	20240222	170700	254972260	9770	9770	9770	9770	0
103	20240222	170600	254972260	9770	9770	9770	9770	0
104	20240222	170500	254972260	9770	9770	9770	9770	0
105	20240222	170400	254972260	9770	9770	9770	9770	0
106	20240222	170300	254972260	9770	9770	9770	9770	0
107	20240222	170200	254972260	9770	9770	9770	9770	0
108	20240222	170100	254972260	9770	9770	9770	9770	0
109	20240222	170000	254972260	9770	9770	9770	9770	0
110	20240222	165900	254972260	9770	9770	9770	9770	0
111	20240222	165800	254972260	9770	9770	9770	9770	0
112	20240222	165700	254972260	9770	9770	9770	9770	0
113	20240222	165600	254972260	9770	9770	9770	9770	0
114	20240222	165500	254972260	9770	9770	9770	9770	0
115	20240222	165400	254972260	9770	9770	9770	9770	0
116	20240222	165300	254972260	9770	9770	9770	9770	0
117	20240222	165200	254972260	9770	9770	9770	9770	0
118	20240222	165100	254972260	9770	9770	9770	9770	0
119	20240222	165000	254972260	9770	9770	9770	9770	0
120	20240222	164900	254972260	9770	9770	9770	9770	0
121	20240222	164800	254972260	9770	9770	9770	9770	0
122	20240222	164700	254972260	9770	9770	9770	9770	270
123	20240222	164600	254972260	9770	9770	9770	9770	0
124	20240222	164500	254972260	9770	9770	9770	9770	0
125	20240222	164400	254972260	9770	9770	9770	9770	0
126	20240222	164300	254972260	9770	9770	9770	9770	0
127	20240222	164200	254972260	9770	9770	9770	9770	0
128	20240222	164100	254972260	9770	9770	9770	9770	0
129	20240222	164000	254972260	9770	9770	9770	9770	0
130	20240222	163900	254972260	9770	9770	9770	9770	0
131	20240222	163800	254972260	9770	9770	9770	9770	0
132	20240222	163700	254972260	9770	9770	9770	9770	0
133	20240222	163600	254972260	9770	9770	9770	9770	0
134	20240222	163500	254972260	9770	9770	9770	9770	0
135	20240222	163400	254972260	9770	9770	9770	9770	0
136	20240222	163300	254972260	9770	9770	9770	9770	0
137	20240222	163200	254972260	9770	9770	9770	9770	0
138	20240222	163100	254972260	9770	9770	9770	9770	0
139	20240222	163000	254972260	9770	9770	9770	9770	0
140	20240222	162900	254972260	9770	9770	9770	9770	0
141	20240222	162800	254972260	9770	9770	9770	9770	0
142	20240222	162700	254972260	9770	9770	9770	9770	0
143	20240222	162600	254972260	9770	9770	9770	9770	0
144	20240222	162500	254972260	9770	9770	9770	9770	0
145	20240222	162400	254972260	9770	9770	9770	9770	0
146	20240222	162300	254972260	9770	9770	9770	9770	0
147	20240222	162200	254972260	9770	9770	9770	9770	0
148	20240222	162100	254972260	9770	9770	9770	9770	0
149	20240222	162000	254972260	9770	9770	9770	9770	0
150	20240222	161900	254972260	9770	9770	9770	9770	0
151	20240222	161800	254972260	9770	9770	9770	9770	0
152	20240222	161700	254972260	9770	9770	9770	9770	270
153	20240222	161600	254972260	9770	9770	9770	9770	0
154	20240222	161500	254972260	9770	9770	9770	9770	0
155	20240222	161400	254972260	9770	9770	9770	9770	0
156	20240222	161300	254972260	9770	9770	9770	9770	0
157	20240222	161200	254972260	9770	9770	9770	9770	0
158	20240222	161100	254972260	9770	9770	9770	9770	0
159	20240222	161000	254972260	9770	9770	9770	9770	0
160	20240222	160900	254972260	9770	9770	9770	9770	0
161	20240222	160800	254972260	9770	9770	9770	9770	0
162	20240222	160700	254972260	9770	9770	9770	9770	0
163	20240222	160600	254972260	9770	9770	9770	9770	0
164	20240222	160500	254972260	9770	9770	9770	9770	0
165	20240222	160400	254972260	9770	9770	9770	9770	0
166	20240222	160300	254972260	9770	9770	9770	9770	0
167	20240222	160200	254972260	9770	9770	9770	9770	0
168	20240222	160100	254972260	9770	9770	9770	9770	0
169	20240222	160000	254972260	9770	9770	9770	9770	0
170	20240222	155900	254972260	9770	9770	9770	9770	0
171	20240222	155800	254972260	9770	9770	9770	9770	0
172	20240222	155700	254972260	9770	9770	9770	9770	0
173	20240222	155600	254972260	9770	9770	9770	9770	0
174	20240222	155500	254972260	9770	9770	9770	9770	0
175	20240222	155400	254972260	9770	9770	9770	9770	0
176	20240222	155300	254972260	9770	9770	9770	9770	0
177	20240222	155200	254972260	9770	9770	9770	9770	0
178	20240222	155100	254972260	9770	9770	9770	9770	0
179	20240222	155000	254972260	9770	9770	9770	9770	0
180	20240222	154900	254972260	9770	9770	9770	9770	0
181	20240222	154800	254972260	9770	9770	9770	9770	0
182	20240222	154700	254972260	9770	9770	9770	9770	270
183	20240222	154600	254972260	9770	9770	9770	9770	0
184	20240222	154500	254972260	9770	9770	9770	9770	0
185	20240222	154400	254972260	9770	9770	9770	9770	0
186	20240222	154300	254972260	9770	9770	9770	9770	0
187	20240222	154200	254972260	9770	9770	9770	9770	0
188	20240222	154100	254972260	9770	9770	9770	9770	0
189	20240222	154000	254972260	9770	9770	9770	9770	0
190	20240222	153900	254972260	9770	9770	9770	9770	0
191	20240222	153800	254972260	9770	9770	9770	9770	0
192	20240222	153700	254972260	9770	9770	9770	9770	0
193	20240222	153600	254972260	9770	9770	9770	9770	0
194	20240222	153500	254972260	9770	9770	9770	9770	0
195	20240222	153400	254972260	9770	9770	9770	9770	0
196	20240222	153300	254972260	9770	9770	9770	9770	0
197	20240222	153200	254972260	9770	9770	9770	9770	0
198	20240222	153100	254972260	9770	9770	9770	9770	0
199	20240222	153000	254972260	9770	9770	9770	9770	270
200	20240222	152900	252334360	9760	9760	9760	9760	0
201	20240222	152800	252334360	9760	9760	9760	9760	0
202	20240222	152700	252334360	9760	9760	9760	9760	0
203	20240222	152600	252334360	9760	9760	9760	9760	0
204	20240222	152500	252334360	9760	9760	9760	9760	0
205	20240222	152400	252334360	9760	9760	9760	9760	0
206	20240222	152300	252334360	9760	9760	9760	9760	0
207	20240222	152200	252334360	9760	9760	9760	9760	0
208	20240222	152100	252334360	9760	9760	9760	9760	0
209	20240222	152000	252334360	9760	9760	9760	9760	0
210	20240222	151900	252334360	9760	9840	9870	9760	486
211	20240222	151800	247544150	9870	9870	9870	9870	0
212	20240222	151700	247544150	9870	9810	9870	9810	324
213	20240222	151600	244350360	9820	9820	9820	9820	100
214	20240222	151500	243368360	9840	9780	9840	9780	50
215	20240222	151400	242879060	9870	9740	9870	9740	441
216	20240222	151300	238528520	9850	9850	9850	9850	0
217	20240222	151200	238528520	9850	9850	9850	9850	0
218	20240222	151100	238528520	9850	9850	9850	9850	0
219	20240222	151000	238528520	9850	9730	9850	9730	203
220	20240222	150900	236550840	9710	9730	9730	9710	15
221	20240222	150800	236404990	9730	9730	9730	9730	0
222	20240222	150700	236404990	9730	9730	9730	9730	12
223	20240222	150600	236288230	9730	9730	9730	9730	0
224	20240222	150500	236288230	9730	9730	9730	9730	0
225	20240222	150400	236288230	9730	9730	9730	9730	0
226	20240222	150300	236288230	9730	9730	9730	9730	0
227	20240222	150200	236288230	9730	9730	9730	9730	0
228	20240222	150100	236288230	9730	9730	9730	9730	1
229	20240222	150000	236278500	9700	9700	9700	9700	0
230	20240222	145900	236278500	9700	9700	9700	9700	0
231	20240222	145800	236278500	9700	9700	9700	9700	2
232	20240222	145700	236259100	9700	9700	9700	9700	385
233	20240222	145600	232524600	9700	9700	9700	9700	0
234	20240222	145500	232524600	9700	9700	9700	9700	115
235	20240222	145400	231409100	9700	9700	9700	9700	0
236	20240222	145300	231409100	9700	9690	9700	9690	213
237	20240222	145200	229343130	9690	9690	9690	9690	0
238	20240222	145100	229343130	9690	9690	9690	9690	0
239	20240222	145000	229343130	9690	9690	9690	9690	0
240	20240222	144900	229343130	9690	9690	9690	9690	0
241	20240222	144800	229343130	9690	9690	9690	9690	70
242	20240222	144700	228664830	9690	9690	9690	9690	5
243	20240222	144600	228616380	9690	9690	9690	9690	11
244	20240222	144500	228509790	9690	9700	9700	9690	890
245	20240222	144400	219879970	9710	9720	9720	9710	653
246	20240222	144300	213538370	9750	9750	9750	9750	0
247	20240222	144200	213538370	9750	9750	9750	9750	0
248	20240222	144100	213538370	9750	9750	9750	9750	0
249	20240222	144000	213538370	9750	9750	9750	9750	0
250	20240222	143900	213538370	9750	9750	9750	9750	1
251	20240222	143800	213528620	9720	9750	9750	9720	26
252	20240222	143700	213275280	9750	9750	9750	9750	0
253	20240222	143600	213275280	9750	9750	9750	9750	0
254	20240222	143500	213275280	9750	9750	9750	9750	0
255	20240222	143400	213275280	9750	9750	9750	9750	0
256	20240222	143300	213275280	9750	9750	9750	9750	0
257	20240222	143200	213275280	9750	9750	9750	9750	1
258	20240222	143100	213265530	9750	9750	9750	9750	0
259	20240222	143000	213265530	9750	9750	9750	9750	0
260	20240222	142900	213265530	9750	9750	9750	9750	6
261	20240222	142800	213207030	9750	9750	9750	9750	0
262	20240222	142700	213207030	9750	9750	9750	9750	0
263	20240222	142600	213207030	9750	9750	9750	9750	0
264	20240222	142500	213207030	9750	9750	9750	9750	0
265	20240222	142400	213207030	9750	9750	9750	9750	0
266	20240222	142300	213207030	9750	9750	9750	9750	0
267	20240222	142200	213207030	9750	9750	9750	9750	0
268	20240222	142100	213207030	9750	9750	9750	9750	10
269	20240222	142000	213109530	9720	9720	9720	9720	0
270	20240222	141900	213109530	9720	9720	9720	9720	0
271	20240222	141800	213109530	9720	9720	9720	9720	0
272	20240222	141700	213109530	9720	9720	9720	9720	0
273	20240222	141600	213109530	9720	9720	9720	9720	311
274	20240222	141500	210086610	9740	9740	9740	9740	0
275	20240222	141400	210086610	9740	9740	9740	9740	0
276	20240222	141300	210086610	9740	9740	9740	9740	0
277	20240222	141200	210086610	9740	9760	9760	9740	464
278	20240222	141100	205565140	9760	9760	9760	9760	0
279	20240222	141000	205565140	9760	9760	9760	9760	0
280	20240222	140900	205565140	9760	9760	9760	9760	1
281	20240222	140800	205555380	9760	9760	9760	9760	4
282	20240222	140700	205516340	9760	9760	9760	9760	0
283	20240222	140600	205516340	9760	9760	9760	9760	0
284	20240222	140500	205516340	9760	9760	9760	9760	0
285	20240222	140400	205516340	9760	9760	9760	9760	1
286	20240222	140300	205506580	9760	9760	9760	9760	2
287	20240222	140200	205487060	9750	9750	9750	9750	110
288	20240222	140100	204414560	9750	9780	9780	9750	894
289	20240222	140000	195678980	9780	9780	9780	9780	7
290	20240222	135900	195610520	9780	9780	9780	9780	0
291	20240222	135800	195610520	9780	9780	9780	9780	0
292	20240222	135700	195610520	9780	9780	9780	9780	0
293	20240222	135600	195610520	9780	9780	9780	9780	0
294	20240222	135500	195610520	9780	9780	9780	9780	0
295	20240222	135400	195610520	9780	9790	9790	9780	135
296	20240222	135300	194288920	9790	9790	9790	9790	17
297	20240222	135200	194122490	9790	9790	9790	9790	18
298	20240222	135100	193946270	9790	9790	9790	9790	448
299	20240222	135000	189560350	9800	9800	9800	9800	45
300	20240222	134900	189119350	9800	9800	9800	9800	0
301	20240222	134800	189119350	9800	9800	9800	9800	1
302	20240222	134700	189109550	9790	9790	9790	9790	0
303	20240222	134600	189109550	9790	9790	9790	9790	21
304	20240222	134500	188903960	9790	9790	9790	9790	0
305	20240222	134400	188903960	9790	9780	9790	9780	10
306	20240222	134300	188806070	9770	9770	9770	9770	1
307	20240222	134200	188796300	9780	9780	9780	9780	1
308	20240222	134100	188786520	9760	9760	9760	9760	37
309	20240222	134000	188425400	9750	9750	9750	9750	0
310	20240222	133900	188425400	9750	9750	9750	9750	0
311	20240222	133800	188425400	9750	9750	9750	9750	0
312	20240222	133700	188425400	9750	9750	9750	9750	0
313	20240222	133600	188425400	9750	9750	9750	9750	0
314	20240222	133500	188425400	9750	9750	9750	9750	0
315	20240222	133400	188425400	9750	9750	9750	9750	0
316	20240222	133300	188425400	9750	9750	9750	9750	0
317	20240222	133200	188425400	9750	9750	9750	9750	0
318	20240222	133100	188425400	9750	9750	9750	9750	0
319	20240222	133000	188425400	9750	9750	9750	9750	0
320	20240222	132900	188425400	9750	9750	9750	9750	0
321	20240222	132800	188425400	9750	9750	9750	9750	0
322	20240222	132700	188425400	9750	9750	9750	9750	0
323	20240222	132600	188425400	9750	9740	9750	9740	418
324	20240222	132500	184349940	9710	9710	9710	9710	46
325	20240222	132400	183903280	9700	9700	9700	9700	0
326	20240222	132300	183903280	9700	9770	9770	9700	2000
327	20240222	132200	164436110	9770	9770	9770	9770	0
328	20240222	132100	164436110	9770	9800	9800	9770	882
329	20240222	132000	155806090	9800	9800	9800	9800	103
330	20240222	131900	154796690	9810	9810	9810	9810	46
331	20240222	131800	154345430	9820	9820	9820	9820	0
332	20240222	131700	154345430	9820	9820	9820	9820	0
333	20240222	131600	154345430	9820	9820	9820	9820	0
334	20240222	131500	154345430	9820	9810	9820	9810	163
335	20240222	131400	152744810	9800	9800	9800	9800	2
336	20240222	131300	152725210	9800	9800	9800	9800	0
337	20240222	131200	152725210	9800	9800	9800	9800	0
338	20240222	131100	152725210	9800	9800	9800	9800	0
339	20240222	131000	152725210	9800	9800	9800	9800	0
340	20240222	130900	152725210	9800	9800	9800	9800	0
341	20240222	130800	152725210	9800	9800	9800	9800	0
342	20240222	130700	152725210	9800	9800	9800	9800	2
343	20240222	130600	152705610	9810	9810	9810	9810	0
344	20240222	130500	152705610	9810	9810	9810	9810	0
345	20240222	130400	152705610	9810	9850	9850	9800	2744
346	20240222	130300	125770220	9840	9840	9840	9840	0
347	20240222	130200	125770220	9840	9840	9840	9840	0
348	20240222	130100	125770220	9840	9840	9840	9840	0
349	20240222	130000	125770220	9840	9840	9840	9840	0
350	20240222	125900	125770220	9840	9850	9850	9840	67
351	20240222	125800	125110640	9850	9850	9850	9850	0
352	20240222	125700	125110640	9850	9870	9870	9850	500
353	20240222	125600	120181810	9850	9850	9850	9850	0
354	20240222	125500	120181810	9850	9850	9850	9850	0
355	20240222	125400	120181810	9850	9850	9850	9850	0
356	20240222	125300	120181810	9850	9850	9850	9850	0
357	20240222	125200	120181810	9850	9850	9850	9850	0
358	20240222	125100	120181810	9850	9850	9850	9850	0
359	20240222	125000	120181810	9850	9850	9850	9850	0
360	20240222	124900	120181810	9850	9850	9850	9850	0
361	20240222	124800	120181810	9850	9850	9850	9850	0
362	20240222	124700	120181810	9850	9850	9850	9850	0
363	20240222	124600	120181810	9850	9850	9850	9850	0
364	20240222	124500	120181810	9850	9850	9850	9850	0
365	20240222	124400	120181810	9850	9850	9850	9850	0
366	20240222	124300	120181810	9850	9850	9850	9850	0
367	20240222	124200	120181810	9850	9850	9850	9850	0
368	20240222	124100	120181810	9850	9850	9850	9850	0
369	20240222	124000	120181810	9850	9850	9850	9850	0
370	20240222	123900	120181810	9850	9850	9850	9850	0
371	20240222	123800	120181810	9850	9850	9850	9850	0
372	20240222	123700	120181810	9850	9850	9850	9850	30
373	20240222	123600	119886310	9840	9840	9840	9840	0
374	20240222	123500	119886310	9840	9840	9840	9840	0
375	20240222	123400	119886310	9840	9840	9840	9840	0
376	20240222	123300	119886310	9840	9840	9840	9840	0
377	20240222	123200	119886310	9840	9840	9840	9840	0
378	20240222	123100	119886310	9840	9840	9840	9840	0
379	20240222	123000	119886310	9840	9840	9840	9840	0
380	20240222	122900	119886310	9840	9840	9840	9840	0
381	20240222	122800	119886310	9840	9840	9840	9840	0
382	20240222	122700	119886310	9840	9840	9840	9840	0
383	20240222	122600	119886310	9840	9840	9840	9840	0
384	20240222	122500	119886310	9840	9840	9840	9840	0
385	20240222	122400	119886310	9840	9840	9840	9840	0
386	20240222	122300	119886310	9840	9840	9840	9840	0
387	20240222	122200	119886310	9840	9840	9840	9840	0
388	20240222	122100	119886310	9840	9840	9840	9840	0
389	20240222	122000	119886310	9840	9840	9840	9840	0
390	20240222	121900	119886310	9840	9840	9840	9840	0
391	20240222	121800	119886310	9840	9840	9840	9840	1
392	20240222	121700	119876470	9870	9870	9870	9870	0
393	20240222	121600	119876470	9870	9870	9870	9870	0
394	20240222	121500	119876470	9870	9870	9870	9870	0
395	20240222	121400	119876470	9870	9870	9870	9870	0
396	20240222	121300	119876470	9870	9870	9870	9870	0
397	20240222	121200	119876470	9870	9870	9870	9870	0
398	20240222	121100	119876470	9870	9870	9870	9870	0
399	20240222	121000	119876470	9870	9870	9870	9870	0
400	20240222	120900	119876470	9870	9870	9870	9870	0
401	20240222	120800	119876470	9870	9870	9870	9870	0
402	20240222	120700	119876470	9870	9870	9870	9870	20
403	20240222	120600	119679070	9870	9870	9870	9870	0
404	20240222	120500	119679070	9870	9870	9870	9870	0
405	20240222	120400	119679070	9870	9870	9870	9870	0
406	20240222	120300	119679070	9870	9870	9870	9870	0
407	20240222	120200	119679070	9870	9870	9870	9870	0
408	20240222	120100	119679070	9870	9870	9870	9870	0
409	20240222	120000	119679070	9870	9870	9870	9870	0
410	20240222	115900	119679070	9870	9870	9870	9870	0
411	20240222	115800	119679070	9870	9870	9870	9870	0
412	20240222	115700	119679070	9870	9870	9870	9870	0
413	20240222	115600	119679070	9870	9870	9870	9870	0
414	20240222	115500	119679070	9870	9870	9870	9870	0
415	20240222	115400	119679070	9870	9870	9870	9870	0
416	20240222	115300	119679070	9870	9870	9870	9870	0
417	20240222	115200	119679070	9870	9870	9870	9870	0
418	20240222	115100	119679070	9870	9870	9870	9870	0
419	20240222	115000	119679070	9870	9870	9870	9870	0
420	20240222	114900	119679070	9870	9870	9870	9870	0
421	20240222	114800	119679070	9870	9870	9870	9870	0
422	20240222	114700	119679070	9870	9870	9870	9870	0
423	20240222	114600	119679070	9870	9870	9870	9870	21
424	20240222	114500	119471800	9870	9870	9870	9870	19
425	20240222	114400	119284270	9860	9860	9860	9860	0
426	20240222	114300	119284270	9860	9860	9860	9860	0
427	20240222	114200	119284270	9860	9860	9860	9860	0
428	20240222	114100	119284270	9860	9860	9860	9860	0
429	20240222	114000	119284270	9860	9860	9860	9860	0
430	20240222	113900	119284270	9860	9860	9860	9860	0
431	20240222	113800	119284270	9860	9860	9860	9860	0
432	20240222	113700	119284270	9860	9860	9860	9860	0
433	20240222	113600	119284270	9860	9860	9860	9860	0
434	20240222	113500	119284270	9860	9860	9860	9860	0
435	20240222	113400	119284270	9860	9860	9860	9860	0
436	20240222	113300	119284270	9860	9860	9860	9860	0
437	20240222	113200	119284270	9860	9830	9860	9830	500
438	20240222	113100	114355420	9820	9820	9820	9820	0
439	20240222	113000	114355420	9820	9820	9820	9820	18
440	20240222	112900	114178660	9810	9810	9810	9810	0
441	20240222	112800	114178660	9810	9810	9810	9810	0
442	20240222	112700	114178660	9810	9810	9810	9810	16
443	20240222	112600	114021700	9810	9820	9820	9810	445
444	20240222	112500	109651850	9830	9830	9830	9830	0
445	20240222	112400	109651850	9830	9840	9840	9830	180
446	20240222	112300	107880930	9850	9900	9900	9840	2743
447	20240222	112200	80872380	9910	9910	9910	9910	0
448	20240222	112100	80872380	9910	9910	9910	9910	0
449	20240222	112000	80872380	9910	9910	9910	9910	0
450	20240222	111900	80872380	9910	9910	9910	9910	0
451	20240222	111800	80872380	9910	9910	9910	9910	0
452	20240222	111700	80872380	9910	9910	9910	9910	0
453	20240222	111600	80872380	9910	9910	9910	9910	0
454	20240222	111500	80872380	9910	9910	9910	9910	0
455	20240222	111400	80872380	9910	9910	9910	9910	1
456	20240222	111300	80862470	9900	9900	9900	9900	0
457	20240222	111200	80862470	9900	9900	9900	9900	0
458	20240222	111100	80862470	9900	9900	9900	9900	0
459	20240222	111000	80862470	9900	9900	9900	9900	0
460	20240222	110900	80862470	9900	9900	9900	9900	0
461	20240222	110800	80862470	9900	9900	9900	9900	0
462	20240222	110700	80862470	9900	9900	9900	9900	0
463	20240222	110600	80862470	9900	9900	9900	9900	0
464	20240222	110500	80862470	9900	9900	9900	9900	0
465	20240222	110400	80862470	9900	9910	9910	9900	268
466	20240222	110300	78208840	9980	9980	9980	9980	0
467	20240222	110200	78208840	9980	9980	9980	9980	0
468	20240222	110100	78208840	9980	9980	9980	9980	0
469	20240222	110000	78208840	9980	9970	9980	9970	98
470	20240222	105900	77230810	9980	9980	9980	9980	10
471	20240222	105800	77131010	9970	9970	9980	9970	17
472	20240222	105700	76961370	9970	9970	9970	9970	16
473	20240222	105600	76801850	9970	9970	9970	9970	32
474	20240222	105500	76482810	9970	9960	9970	9960	5
475	20240222	105400	76432980	9960	9960	9960	9960	0
476	20240222	105300	76432980	9960	9960	9960	9960	0
477	20240222	105200	76432980	9960	9960	9960	9960	0
478	20240222	105100	76432980	9960	9960	9960	9960	1
479	20240222	105000	76423020	9970	9970	9970	9970	0
480	20240222	104900	76423020	9970	9970	9970	9970	0
481	20240222	104800	76423020	9970	9970	9970	9970	0
482	20240222	104700	76423020	9970	9970	9970	9970	0
483	20240222	104600	76423020	9970	9920	9970	9920	20
484	20240222	104500	76223710	9980	9980	9980	9980	0
485	20240222	104400	76223710	9980	9980	9980	9980	0
486	20240222	104300	76223710	9980	9910	9980	9910	2
487	20240222	104200	76203820	9890	9890	9890	9890	0
488	20240222	104100	76203820	9890	9890	9890	9890	3
489	20240222	104000	76174150	9920	9920	9920	9920	0
490	20240222	103900	76174150	9920	9920	9920	9920	0
491	20240222	103800	76174150	9920	9980	9980	9920	44
492	20240222	103700	75737610	9990	9990	9990	9990	0
493	20240222	103600	75737610	9990	9990	9990	9990	0
494	20240222	103500	75737610	9990	9990	9990	9990	0
495	20240222	103400	75737610	9990	9990	9990	9990	0
496	20240222	103300	75737610	9990	9990	9990	9990	0
497	20240222	103200	75737610	9990	9990	9990	9990	61
498	20240222	103100	75128220	9990	9990	9990	9990	0
499	20240222	103000	75128220	9990	9990	9990	9990	0
500	20240222	102900	75128220	9990	9990	9990	9990	0
501	20240222	102800	75128220	9990	9990	9990	9990	50
502	20240222	102700	74628720	10080	10000	10080	10000	1000
503	20240222	102600	64553210	9890	9890	10030	9890	4003
504	20240222	102500	24538350	9860	9860	9860	9860	0
505	20240222	102400	24538350	9860	9860	9860	9860	36
506	20240222	102300	24183390	9820	9820	9820	9820	0
507	20240222	102200	24183390	9820	9820	9820	9820	0
508	20240222	102100	24183390	9820	9820	9820	9820	0
509	20240222	102000	24183390	9820	9820	9820	9820	0
510	20240222	101900	24183390	9820	9820	9820	9820	0
511	20240222	101800	24183390	9820	9820	9820	9820	0
512	20240222	101700	24183390	9820	9820	9820	9820	0
513	20240222	101600	24183390	9820	9820	9820	9820	0
514	20240222	101500	24183390	9820	9820	9820	9820	0
515	20240222	101400	24183390	9820	9820	9820	9820	0
516	20240222	101300	24183390	9820	9820	9820	9820	0
517	20240222	101200	24183390	9820	9820	9820	9820	0
518	20240222	101100	24183390	9820	9820	9820	9820	0
519	20240222	101000	24183390	9820	9820	9820	9820	0
520	20240222	100900	24183390	9820	9820	9820	9820	0
521	20240222	100800	24183390	9820	9820	9820	9820	0
522	20240222	100700	24183390	9820	9820	9820	9820	35
523	20240222	100600	23839690	9820	9820	9820	9820	0
524	20240222	100500	23839690	9820	9820	9820	9820	0
525	20240222	100400	23839690	9820	9830	9830	9820	103
526	20240222	100300	22827680	9810	9810	9810	9810	0
527	20240222	100200	22827680	9810	9810	9810	9810	0
528	20240222	100100	22827680	9810	9810	9810	9810	0
529	20240222	100000	22827680	9810	9810	9810	9810	0
530	20240222	095900	22827680	9810	9810	9810	9810	0
531	20240222	095800	22827680	9810	9810	9810	9810	0
532	20240222	095700	22827680	9810	9810	9810	9810	0
533	20240222	095600	22827680	9810	9810	9810	9810	0
534	20240222	095500	22827680	9810	9810	9810	9810	0
535	20240222	095400	22827680	9810	9810	9810	9810	0
536	20240222	095300	22827680	9810	9810	9810	9810	0
537	20240222	095200	22827680	9810	9810	9810	9810	0
538	20240222	095100	22827680	9810	9810	9810	9810	0
539	20240222	095000	22827680	9810	9810	9810	9810	0
540	20240222	094900	22827680	9810	9810	9810	9810	0
541	20240222	094800	22827680	9810	9810	9810	9810	0
542	20240222	094700	22827680	9810	9810	9810	9810	0
543	20240222	094600	22827680	9810	9810	9810	9810	0
544	20240222	094500	22827680	9810	9810	9810	9810	0
545	20240222	094400	22827680	9810	9810	9810	9810	0
546	20240222	094300	22827680	9810	9820	9820	9810	198
547	20240222	094200	20884310	9830	9830	9830	9830	1009
548	20240222	094100	10965840	9820	9820	9820	9820	0
549	20240222	094000	10965840	9820	9820	9820	9820	3
550	20240222	093900	10936380	9830	9830	9830	9830	0
551	20240222	093800	10936380	9830	9830	9830	9830	0
552	20240222	093700	10936380	9830	9840	9840	9830	73
553	20240222	093600	10218460	9840	9860	9860	9840	97
554	20240222	093500	9262680	9870	9870	9870	9870	0
555	20240222	093400	9262680	9870	9880	9880	9870	84
556	20240222	093300	8432860	9880	9880	9880	9880	0
557	20240222	093200	8432860	9880	9880	9880	9880	0
558	20240222	093100	8432860	9880	9880	9880	9880	0
559	20240222	093000	8432860	9880	9880	9880	9880	0
560	20240222	092900	8432860	9880	9880	9880	9880	0
561	20240222	092800	8432860	9880	9880	9880	9880	0
562	20240222	092700	8432860	9880	9880	9880	9880	0
563	20240222	092600	8432860	9880	9880	9880	9880	0
564	20240222	092500	8432860	9880	9880	9880	9880	0
565	20240222	092400	8432860	9880	9880	9880	9880	0
566	20240222	092300	8432860	9880	9880	9880	9880	0
567	20240222	092200	8432860	9880	9890	9890	9880	108
568	20240222	092100	7364770	9940	9940	9940	9940	0
569	20240222	092000	7364770	9940	9940	9940	9940	0
570	20240222	091900	7364770	9940	9940	9940	9940	0
571	20240222	091800	7364770	9940	9940	9940	9940	1
572	20240222	091700	7354830	9900	9900	9900	9900	50
573	20240222	091600	6859830	9940	9940	9940	9940	0
574	20240222	091500	6859830	9940	9940	9940	9940	0
575	20240222	091400	6859830	9940	9940	9940	9940	0
576	20240222	091300	6859830	9940	9940	9940	9940	1
577	20240222	091200	6849890	9940	9940	9940	9940	0
578	20240222	091100	6849890	9940	9940	9940	9940	0
579	20240222	091000	6849890	9940	9940	9940	9940	1
580	20240222	090900	6839950	9880	9880	9880	9880	9
581	20240222	090800	6751030	9950	9950	9950	9950	0
582	20240222	090700	6751030	9950	9950	9950	9950	1
583	20240222	090600	6741080	9960	9960	9960	9960	0
584	20240222	090500	6741080	9960	9960	9960	9960	0
585	20240222	090400	6741080	9960	9960	9960	9960	1
586	20240222	090300	6731120	9800	9870	9870	9800	576
587	20240222	090200	1068610	9970	9890	9970	9880	43
588	20240222	090100	643580	9900	9980	9980	9900	64
589	20240222	090000	9900	9900	9900	9900	9900	1