KissMeData/013810/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	185800	664763470	4085	4085	4085	4085	10536
3	20240222	185700	664763470	4085	4085	4085	4085	0
4	20240222	185600	664763470	4085	4085	4085	4085	0
5	20240222	185500	664763470	4085	4085	4085	4085	0
6	20240222	185400	664763470	4085	4085	4085	4085	0
7	20240222	185300	664763470	4085	4085	4085	4085	0
8	20240222	185200	664763470	4085	4085	4085	4085	0
9	20240222	185100	664763470	4085	4085	4085	4085	0
10	20240222	185000	664763470	4085	4085	4085	4085	0
11	20240222	184900	664763470	4085	4085	4085	4085	0
12	20240222	184800	664763470	4085	4085	4085	4085	0
13	20240222	184700	664763470	4085	4085	4085	4085	0
14	20240222	184600	664763470	4085	4085	4085	4085	0
15	20240222	184500	664763470	4085	4085	4085	4085	0
16	20240222	184400	664763470	4085	4085	4085	4085	0
17	20240222	184300	664763470	4085	4085	4085	4085	0
18	20240222	184200	664763470	4085	4085	4085	4085	0
19	20240222	184100	664763470	4085	4085	4085	4085	0
20	20240222	184000	664763470	4085	4085	4085	4085	0
21	20240222	183900	664763470	4085	4085	4085	4085	0
22	20240222	183800	664763470	4085	4085	4085	4085	0
23	20240222	183700	664763470	4085	4085	4085	4085	0
24	20240222	183600	664763470	4085	4085	4085	4085	0
25	20240222	183500	664763470	4085	4085	4085	4085	0
26	20240222	183400	664763470	4085	4085	4085	4085	0
27	20240222	183300	664763470	4085	4085	4085	4085	0
28	20240222	183200	664763470	4085	4085	4085	4085	0
29	20240222	183100	664763470	4085	4085	4085	4085	0
30	20240222	183000	664763470	4085	4085	4085	4085	0
31	20240222	182900	664763470	4085	4085	4085	4085	0
32	20240222	182800	664763470	4085	4085	4085	4085	10536
33	20240222	182700	664763470	4085	4085	4085	4085	0
34	20240222	182600	664763470	4085	4085	4085	4085	0
35	20240222	182500	664763470	4085	4085	4085	4085	0
36	20240222	182400	664763470	4085	4085	4085	4085	0
37	20240222	182300	664763470	4085	4085	4085	4085	0
38	20240222	182200	664763470	4085	4085	4085	4085	0
39	20240222	182100	664763470	4085	4085	4085	4085	0
40	20240222	182000	664763470	4085	4085	4085	4085	0
41	20240222	181900	664763470	4085	4085	4085	4085	0
42	20240222	181800	664763470	4085	4085	4085	4085	0
43	20240222	181700	664763470	4085	4085	4085	4085	0
44	20240222	181600	664763470	4085	4085	4085	4085	0
45	20240222	181500	664763470	4085	4085	4085	4085	0
46	20240222	181400	664763470	4085	4085	4085	4085	0
47	20240222	181300	664763470	4085	4085	4085	4085	0
48	20240222	181200	664763470	4085	4085	4085	4085	0
49	20240222	181100	664763470	4085	4085	4085	4085	0
50	20240222	181000	664763470	4085	4085	4085	4085	0
51	20240222	180900	664763470	4085	4085	4085	4085	0
52	20240222	180800	664763470	4085	4085	4085	4085	0
53	20240222	180700	664763470	4085	4085	4085	4085	0
54	20240222	180600	664763470	4085	4085	4085	4085	0
55	20240222	180500	664763470	4085	4085	4085	4085	0
56	20240222	180400	664763470	4085	4085	4085	4085	0
57	20240222	180300	664763470	4085	4085	4085	4085	0
58	20240222	180200	664763470	4085	4085	4085	4085	0
59	20240222	180100	664763470	4085	4085	4085	4085	0
60	20240222	180000	664763470	4085	4085	4085	4085	0
61	20240222	175900	664763470	4085	4085	4085	4085	0
62	20240222	175800	664763470	4085	4085	4085	4085	10536
63	20240222	175700	664763470	4085	4085	4085	4085	0
64	20240222	175600	664763470	4085	4085	4085	4085	0
65	20240222	175500	664763470	4085	4085	4085	4085	0
66	20240222	175400	664763470	4085	4085	4085	4085	0
67	20240222	175300	664763470	4085	4085	4085	4085	0
68	20240222	175200	664763470	4085	4085	4085	4085	0
69	20240222	175100	664763470	4085	4085	4085	4085	0
70	20240222	175000	664763470	4085	4085	4085	4085	0
71	20240222	174900	664763470	4085	4085	4085	4085	0
72	20240222	174800	664763470	4085	4085	4085	4085	0
73	20240222	174700	664763470	4085	4085	4085	4085	0
74	20240222	174600	664763470	4085	4085	4085	4085	0
75	20240222	174500	664763470	4085	4085	4085	4085	0
76	20240222	174400	664763470	4085	4085	4085	4085	0
77	20240222	174300	664763470	4085	4085	4085	4085	0
78	20240222	174200	664763470	4085	4085	4085	4085	0
79	20240222	174100	664763470	4085	4085	4085	4085	0
80	20240222	174000	664763470	4085	4085	4085	4085	0
81	20240222	173900	664763470	4085	4085	4085	4085	0
82	20240222	173800	664763470	4085	4085	4085	4085	0
83	20240222	173700	664763470	4085	4085	4085	4085	0
84	20240222	173600	664763470	4085	4085	4085	4085	0
85	20240222	173500	664763470	4085	4085	4085	4085	0
86	20240222	173400	664763470	4085	4085	4085	4085	0
87	20240222	173300	664763470	4085	4085	4085	4085	0
88	20240222	173200	664763470	4085	4085	4085	4085	0
89	20240222	173100	664763470	4085	4085	4085	4085	0
90	20240222	173000	664763470	4085	4085	4085	4085	0
91	20240222	172900	664763470	4085	4085	4085	4085	0
92	20240222	172800	664763470	4085	4085	4085	4085	10536
93	20240222	172700	664763470	4085	4085	4085	4085	0
94	20240222	172600	664763470	4085	4085	4085	4085	0
95	20240222	172500	664763470	4085	4085	4085	4085	0
96	20240222	172400	664763470	4085	4085	4085	4085	0
97	20240222	172300	664763470	4085	4085	4085	4085	0
98	20240222	172200	664763470	4085	4085	4085	4085	0
99	20240222	172100	664763470	4085	4085	4085	4085	0
100	20240222	172000	664763470	4085	4085	4085	4085	0
101	20240222	171900	664763470	4085	4085	4085	4085	0
102	20240222	171800	664763470	4085	4085	4085	4085	0
103	20240222	171700	664763470	4085	4085	4085	4085	0
104	20240222	171600	664763470	4085	4085	4085	4085	0
105	20240222	171500	664763470	4085	4085	4085	4085	0
106	20240222	171400	664763470	4085	4085	4085	4085	0
107	20240222	171300	664763470	4085	4085	4085	4085	0
108	20240222	171200	664763470	4085	4085	4085	4085	0
109	20240222	171100	664763470	4085	4085	4085	4085	0
110	20240222	171000	664763470	4085	4085	4085	4085	0
111	20240222	170900	664763470	4085	4085	4085	4085	0
112	20240222	170800	664763470	4085	4085	4085	4085	0
113	20240222	170700	664763470	4085	4085	4085	4085	0
114	20240222	170600	664763470	4085	4085	4085	4085	0
115	20240222	170500	664763470	4085	4085	4085	4085	0
116	20240222	170400	664763470	4085	4085	4085	4085	0
117	20240222	170300	664763470	4085	4085	4085	4085	0
118	20240222	170200	664763470	4085	4085	4085	4085	0
119	20240222	170100	664763470	4085	4085	4085	4085	0
120	20240222	170000	664763470	4085	4085	4085	4085	0
121	20240222	165900	664763470	4085	4085	4085	4085	0
122	20240222	165800	664763470	4085	4085	4085	4085	10536
123	20240222	165700	664763470	4085	4085	4085	4085	0
124	20240222	165600	664763470	4085	4085	4085	4085	0
125	20240222	165500	664763470	4085	4085	4085	4085	0
126	20240222	165400	664763470	4085	4085	4085	4085	0
127	20240222	165300	664763470	4085	4085	4085	4085	0
128	20240222	165200	664763470	4085	4085	4085	4085	0
129	20240222	165100	664763470	4085	4085	4085	4085	0
130	20240222	165000	664763470	4085	4085	4085	4085	0
131	20240222	164900	664763470	4085	4085	4085	4085	0
132	20240222	164800	664763470	4085	4085	4085	4085	0
133	20240222	164700	664763470	4085	4085	4085	4085	0
134	20240222	164600	664763470	4085	4085	4085	4085	0
135	20240222	164500	664763470	4085	4085	4085	4085	0
136	20240222	164400	664763470	4085	4085	4085	4085	0
137	20240222	164300	664763470	4085	4085	4085	4085	0
138	20240222	164200	664763470	4085	4085	4085	4085	0
139	20240222	164100	664763470	4085	4085	4085	4085	0
140	20240222	164000	664763470	4085	4085	4085	4085	0
141	20240222	163900	664763470	4085	4085	4085	4085	0
142	20240222	163800	664763470	4085	4085	4085	4085	0
143	20240222	163700	664763470	4085	4085	4085	4085	0
144	20240222	163600	664763470	4085	4085	4085	4085	0
145	20240222	163500	664763470	4085	4085	4085	4085	0
146	20240222	163400	664763470	4085	4085	4085	4085	0
147	20240222	163300	664763470	4085	4085	4085	4085	0
148	20240222	163200	664763470	4085	4085	4085	4085	0
149	20240222	163100	664763470	4085	4085	4085	4085	0
150	20240222	163000	664763470	4085	4085	4085	4085	0
151	20240222	162900	664763470	4085	4085	4085	4085	0
152	20240222	162800	664763470	4085	4085	4085	4085	10536
153	20240222	162700	664763470	4085	4085	4085	4085	0
154	20240222	162600	664763470	4085	4085	4085	4085	0
155	20240222	162500	664763470	4085	4085	4085	4085	0
156	20240222	162400	664763470	4085	4085	4085	4085	0
157	20240222	162300	664763470	4085	4085	4085	4085	0
158	20240222	162200	664763470	4085	4085	4085	4085	0
159	20240222	162100	664763470	4085	4085	4085	4085	0
160	20240222	162000	664763470	4085	4085	4085	4085	0
161	20240222	161900	664763470	4085	4085	4085	4085	0
162	20240222	161800	664763470	4085	4085	4085	4085	0
163	20240222	161700	664763470	4085	4085	4085	4085	0
164	20240222	161600	664763470	4085	4085	4085	4085	0
165	20240222	161500	664763470	4085	4085	4085	4085	0
166	20240222	161400	664763470	4085	4085	4085	4085	0
167	20240222	161300	664763470	4085	4085	4085	4085	0
168	20240222	161200	664763470	4085	4085	4085	4085	0
169	20240222	161100	664763470	4085	4085	4085	4085	0
170	20240222	161000	664763470	4085	4085	4085	4085	0
171	20240222	160900	664763470	4085	4085	4085	4085	0
172	20240222	160800	664763470	4085	4085	4085	4085	0
173	20240222	160700	664763470	4085	4085	4085	4085	0
174	20240222	160600	664763470	4085	4085	4085	4085	0
175	20240222	160500	664763470	4085	4085	4085	4085	0
176	20240222	160400	664763470	4085	4085	4085	4085	0
177	20240222	160300	664763470	4085	4085	4085	4085	0
178	20240222	160200	664763470	4085	4085	4085	4085	0
179	20240222	160100	664763470	4085	4085	4085	4085	0
180	20240222	160000	664763470	4085	4085	4085	4085	0
181	20240222	155900	664763470	4085	4085	4085	4085	0
182	20240222	155800	664763470	4085	4085	4085	4085	10536
183	20240222	155700	664763470	4085	4085	4085	4085	0
184	20240222	155600	664763470	4085	4085	4085	4085	0
185	20240222	155500	664763470	4085	4085	4085	4085	0
186	20240222	155400	664763470	4085	4085	4085	4085	0
187	20240222	155300	664763470	4085	4085	4085	4085	0
188	20240222	155200	664763470	4085	4085	4085	4085	0
189	20240222	155100	664763470	4085	4085	4085	4085	0
190	20240222	155000	664763470	4085	4085	4085	4085	0
191	20240222	154900	664763470	4085	4085	4085	4085	0
192	20240222	154800	664763470	4085	4085	4085	4085	0
193	20240222	154700	664763470	4085	4085	4085	4085	0
194	20240222	154600	664763470	4085	4085	4085	4085	0
195	20240222	154500	664763470	4085	4085	4085	4085	0
196	20240222	154400	664763470	4085	4085	4085	4085	0
197	20240222	154300	664763470	4085	4085	4085	4085	0
198	20240222	154200	664763470	4085	4085	4085	4085	0
199	20240222	154100	664763470	4085	4085	4085	4085	0
200	20240222	154000	664763470	4085	4085	4085	4085	0
201	20240222	153900	664763470	4085	4085	4085	4085	0
202	20240222	153800	664763470	4085	4085	4085	4085	0
203	20240222	153700	664763470	4085	4085	4085	4085	0
204	20240222	153600	664763470	4085	4085	4085	4085	0
205	20240222	153500	664763470	4085	4085	4085	4085	0
206	20240222	153400	664763470	4085	4085	4085	4085	0
207	20240222	153300	664763470	4085	4085	4085	4085	0
208	20240222	153200	664763470	4085	4085	4085	4085	0
209	20240222	153100	664763470	4085	4085	4085	4085	0
210	20240222	153000	664763470	4085	4085	4085	4085	10536
211	20240222	152900	621723910	4065	4065	4065	4065	0
212	20240222	152800	621723910	4065	4065	4065	4065	0
213	20240222	152700	621723910	4065	4065	4065	4065	0
214	20240222	152600	621723910	4065	4065	4065	4065	0
215	20240222	152500	621723910	4065	4065	4065	4065	0
216	20240222	152400	621723910	4065	4065	4065	4065	0
217	20240222	152300	621723910	4065	4065	4065	4065	0
218	20240222	152200	621723910	4065	4065	4065	4065	0
219	20240222	152100	621723910	4065	4065	4065	4065	0
220	20240222	152000	621723910	4065	4065	4065	4065	0
221	20240222	151900	621723910	4065	4065	4065	4065	501
222	20240222	151800	619687345	4065	4065	4065	4065	0
223	20240222	151700	619687345	4065	4055	4065	4055	3
224	20240222	151600	619675170	4055	4060	4060	4055	1234
225	20240222	151500	614667705	4060	4060	4060	4060	989
226	20240222	151400	610652365	4060	4065	4065	4060	4723
227	20240222	151300	591475695	4065	4065	4065	4065	3
228	20240222	151200	591463500	4065	4065	4065	4065	145
229	20240222	151100	590874075	4060	4065	4065	4060	262
230	20240222	151000	589810305	4065	4065	4065	4065	182
231	20240222	150900	589070475	4065	4065	4065	4065	1574
232	20240222	150800	582672165	4065	4065	4065	4065	61
233	20240222	150700	582424200	4070	4065	4070	4065	27
234	20240222	150600	582314435	4070	4070	4070	4065	34
235	20240222	150500	582176210	4070	4065	4070	4065	5
236	20240222	150400	582155880	4065	4070	4070	4065	303
237	20240222	150300	580924150	4070	4070	4070	4070	87
238	20240222	150200	580570060	4070	4070	4070	4070	27
239	20240222	150100	580460170	4070	4070	4070	4070	522
240	20240222	150000	578335630	4070	4060	4070	4060	607
241	20240222	145900	575870330	4065	4065	4065	4065	0
242	20240222	145800	575870330	4065	4060	4065	4060	36
243	20240222	145700	575724165	4060	4060	4060	4060	288
244	20240222	145600	574554885	4065	4065	4065	4065	31
245	20240222	145500	574428870	4070	4070	4070	4070	122
246	20240222	145400	573932330	4070	4060	4070	4060	5
247	20240222	145300	573912020	4065	4065	4065	4060	2090
248	20240222	145200	565416200	4065	4065	4065	4065	963
249	20240222	145100	561501605	4070	4065	4070	4065	1525
250	20240222	145000	555297475	4065	4060	4065	4060	2171
251	20240222	144900	546476085	4060	4050	4060	4050	1246
252	20240222	144800	541424050	4050	4055	4055	4050	345
253	20240222	144700	540026575	4060	4060	4060	4060	0
254	20240222	144600	540026575	4060	4060	4060	4060	80
255	20240222	144500	539701775	4060	4060	4060	4060	1259
256	20240222	144400	534590235	4060	4060	4060	4060	590
257	20240222	144300	532194835	4060	4060	4060	4060	40
258	20240222	144200	532032435	4060	4070	4070	4060	605
259	20240222	144100	529575565	4065	4065	4065	4065	1
260	20240222	144000	529571500	4075	4075	4075	4075	0
261	20240222	143900	529571500	4075	4075	4075	4075	0
262	20240222	143800	529571500	4075	4075	4075	4075	0
263	20240222	143700	529571500	4075	4075	4075	4075	0
264	20240222	143600	529571500	4075	4060	4075	4060	158
265	20240222	143500	528929235	4060	4065	4065	4060	565
266	20240222	143400	526635010	4070	4070	4070	4070	1
267	20240222	143300	526630940	4065	4065	4065	4065	13
268	20240222	143200	526578095	4065	4065	4065	4065	259
269	20240222	143100	525525260	4065	4065	4065	4065	16
270	20240222	143000	525460220	4060	4060	4060	4060	11
271	20240222	142900	525415560	4065	4060	4065	4060	13
272	20240222	142800	525362760	4060	4065	4065	4060	498
273	20240222	142700	523340845	4060	4070	4070	4060	68
274	20240222	142600	523064410	4070	4060	4070	4060	2253
275	20240222	142500	513915720	4060	4060	4060	4060	1004
276	20240222	142400	509839480	4060	4050	4060	4050	1657
277	20240222	142300	503120460	4050	4055	4055	4050	1187
278	20240222	142200	498313045	4055	4055	4055	4055	30
279	20240222	142100	498191395	4055	4055	4055	4055	0
280	20240222	142000	498191395	4055	4055	4055	4055	1
281	20240222	141900	498187340	4045	4055	4055	4045	284
282	20240222	141800	497036485	4055	4050	4055	4050	25
283	20240222	141700	496935230	4050	4045	4050	4045	227
284	20240222	141600	496016135	4045	4045	4045	4045	1151
285	20240222	141500	491360340	4045	4045	4045	4045	0
286	20240222	141400	491360340	4045	4045	4045	4045	0
287	20240222	141300	491360340	4045	4045	4045	4045	0
288	20240222	141200	491360340	4045	4045	4045	4045	0
289	20240222	141100	491360340	4045	4045	4045	4045	2
290	20240222	141000	491352250	4040	4040	4040	4040	166
291	20240222	140900	490681610	4045	4045	4045	4045	84
292	20240222	140800	490341830	4045	4045	4045	4045	35
293	20240222	140700	490200255	4050	4050	4050	4050	0
294	20240222	140600	490200255	4050	4050	4050	4050	1
295	20240222	140500	490196205	4045	4045	4045	4040	176
296	20240222	140400	489484400	4045	4040	4045	4040	356
297	20240222	140300	488046155	4040	4045	4045	4040	654
298	20240222	140200	485403990	4045	4045	4045	4045	0
299	20240222	140100	485403990	4045	4045	4045	4045	0
300	20240222	140000	485403990	4045	4050	4050	4040	43
301	20240222	135900	485230000	4050	4050	4050	4050	0
302	20240222	135800	485230000	4050	4045	4050	4040	190
303	20240222	135700	484461825	4045	4045	4045	4045	0
304	20240222	135600	484461825	4045	4040	4045	4040	108
305	20240222	135500	484025500	4045	4045	4045	4045	0
306	20240222	135400	484025500	4045	4050	4050	4045	18
307	20240222	135300	483952685	4045	4045	4045	4045	2
308	20240222	135200	483944595	4050	4050	4050	4045	13
309	20240222	135100	483891950	4050	4050	4050	4050	2
310	20240222	135000	483883850	4045	4050	4050	4045	7
311	20240222	134900	483855510	4040	4040	4040	4040	0
312	20240222	134800	483855510	4040	4040	4040	4040	2
313	20240222	134700	483847430	4050	4050	4050	4050	0
314	20240222	134600	483847430	4050	4045	4050	4045	39
315	20240222	134500	483689565	4045	4045	4045	4045	0
316	20240222	134400	483689565	4045	4045	4045	4045	44
317	20240222	134300	483511585	4040	4040	4040	4040	5
318	20240222	134200	483491385	4045	4045	4045	4045	100
319	20240222	134100	483086885	4040	4040	4040	4040	24
320	20240222	134000	482989925	4045	4045	4045	4045	9
321	20240222	133900	482953520	4040	4040	4040	4040	26
322	20240222	133800	482848480	4040	4040	4040	4040	37
323	20240222	133700	482699000	4045	4045	4045	4045	0
324	20240222	133600	482699000	4045	4035	4045	4035	30
325	20240222	133500	482577940	4045	4045	4045	4045	0
326	20240222	133400	482577940	4045	4035	4045	4035	8
327	20240222	133300	482545640	4035	4035	4035	4035	0
328	20240222	133200	482545640	4035	4035	4035	4035	20
329	20240222	133100	482464940	4035	4035	4035	4035	547
330	20240222	133000	480257795	4035	4040	4040	4035	909
331	20240222	132900	476587980	4040	4045	4045	4040	132
332	20240222	132800	476054540	4040	4040	4040	4040	2824
333	20240222	132700	464645580	4040	4040	4040	4040	28
334	20240222	132600	464532460	4040	4040	4040	4040	4
335	20240222	132500	464516300	4040	4040	4040	4040	0
336	20240222	132400	464516300	4040	4040	4040	4040	24
337	20240222	132300	464419340	4040	4040	4040	4040	0
338	20240222	132200	464419340	4040	4040	4040	4040	2
339	20240222	132100	464411260	4040	4040	4040	4040	157
340	20240222	132000	463776980	4040	4045	4045	4040	837
341	20240222	131900	460392460	4045	4045	4050	4045	10
342	20240222	131800	460351975	4045	4045	4045	4045	26
343	20240222	131700	460246805	4045	4050	4050	4045	24
344	20240222	131600	460149665	4045	4045	4045	4045	6
345	20240222	131500	460125395	4045	4045	4045	4045	249
346	20240222	131400	459118190	4050	4050	4050	4050	0
347	20240222	131300	459118190	4050	4050	4050	4050	0
348	20240222	131200	459118190	4050	4050	4050	4050	5
349	20240222	131100	459097940	4050	4050	4050	4050	0
350	20240222	131000	459097940	4050	4055	4055	4050	256
351	20240222	130900	458059870	4055	4055	4055	4055	1
352	20240222	130800	458055815	4060	4060	4065	4050	5784
353	20240222	130700	434573340	4060	4055	4060	4055	56
354	20240222	130600	434346255	4055	4055	4055	4050	123
355	20240222	130500	433847510	4050	4055	4055	4050	15
356	20240222	130400	433786690	4040	4040	4040	4040	1
357	20240222	130300	433782650	4040	4040	4040	4040	24
358	20240222	130200	433685690	4040	4040	4040	4040	103
359	20240222	130100	433269570	4055	4055	4055	4055	0
360	20240222	130000	433269570	4055	4055	4055	4055	32
361	20240222	125900	433139810	4060	4060	4060	4060	0
362	20240222	125800	433139810	4060	4060	4060	4055	270
363	20240222	125700	432043630	4060	4040	4060	4040	70
364	20240222	125600	431760505	4040	4040	4040	4040	23
365	20240222	125500	431667585	4040	4040	4040	4040	6
366	20240222	125400	431643345	4040	4040	4040	4040	63
367	20240222	125300	431388825	4040	4040	4040	4040	6
368	20240222	125200	431364585	4040	4040	4040	4040	35
369	20240222	125100	431223185	4035	4035	4035	4035	0
370	20240222	125000	431223185	4035	4035	4035	4035	0
371	20240222	124900	431223185	4035	4035	4035	4035	4
372	20240222	124800	431207045	4040	4040	4040	4040	0
373	20240222	124700	431207045	4040	4040	4040	4040	10
374	20240222	124600	431166645	4040	4040	4040	4040	0
375	20240222	124500	431166645	4040	4050	4050	4040	15
376	20240222	124400	431105965	4050	4050	4050	4050	0
377	20240222	124300	431105965	4050	4040	4050	4040	55
378	20240222	124200	430883725	4040	4035	4040	4035	1806
379	20240222	124100	423596485	4035	4030	4035	4030	2953
380	20240222	124000	411695335	4030	4030	4030	4030	0
381	20240222	123900	411695335	4030	4035	4035	4030	218
382	20240222	123800	410816135	4035	4035	4035	4030	452
383	20240222	123700	408992555	4035	4040	4040	4035	1245
384	20240222	123600	403967755	4040	4040	4040	4040	0
385	20240222	123500	403967755	4040	4040	4040	4040	0
386	20240222	123400	403967755	4040	4040	4040	4040	2
387	20240222	123300	403959675	4035	4045	4045	4035	2580
388	20240222	123200	393549355	4030	4045	4045	4030	678
389	20240222	123100	390814105	4045	4040	4045	4040	95
390	20240222	123000	390429880	4045	4045	4045	4045	9
391	20240222	122900	390393475	4045	4040	4045	4035	2470
392	20240222	122800	380426165	4040	4040	4040	4040	1300
393	20240222	122700	375174165	4045	4040	4045	4040	1335
394	20240222	122600	369780750	4045	4045	4045	4045	41
395	20240222	122500	369614905	4040	4040	4040	4040	0
396	20240222	122400	369614905	4040	4045	4045	4040	249
397	20240222	122300	368608910	4045	4045	4045	4045	29
398	20240222	122200	368491605	4040	4040	4040	4040	2
399	20240222	122100	368483525	4040	4045	4045	4040	1117
400	20240222	122000	363967400	4045	4045	4045	4045	70
401	20240222	121900	363684250	4045	4045	4045	4045	96
402	20240222	121800	363295930	4045	4045	4045	4045	113
403	20240222	121700	362838845	4045	4045	4045	4045	0
404	20240222	121600	362838845	4045	4045	4045	4045	1
405	20240222	121500	362834800	4050	4050	4050	4050	1
406	20240222	121400	362830750	4050	4050	4050	4050	0
407	20240222	121300	362830750	4050	4050	4050	4050	9
408	20240222	121200	362794300	4050	4050	4050	4050	41
409	20240222	121100	362628250	4050	4050	4050	4050	9
410	20240222	121000	362591800	4050	4050	4050	4050	23
411	20240222	120900	362498650	4050	4045	4050	4045	365
412	20240222	120800	361022050	4050	4055	4055	4050	514
413	20240222	120700	358940345	4050	4055	4055	4050	173
414	20240222	120600	358238905	4055	4055	4055	4055	22
415	20240222	120500	358149695	4055	4055	4055	4055	20
416	20240222	120400	358068595	4055	4055	4055	4055	18
417	20240222	120300	357995605	4060	4060	4060	4060	1178
418	20240222	120200	353212925	4060	4060	4060	4060	118
419	20240222	120100	352733845	4065	4060	4065	4060	43
420	20240222	120000	352559110	4065	4065	4065	4065	0
421	20240222	115900	352559110	4065	4065	4065	4065	0
422	20240222	115800	352559110	4065	4065	4065	4065	11
423	20240222	115700	352514395	4065	4060	4065	4060	2
424	20240222	115600	352506270	4065	4065	4065	4065	0
425	20240222	115500	352506270	4065	4060	4065	4060	11
426	20240222	115400	352461560	4065	4065	4065	4065	122
427	20240222	115300	351965630	4065	4065	4065	4065	1
428	20240222	115200	351961565	4065	4065	4065	4065	4
429	20240222	115100	351945305	4065	4065	4065	4065	151
430	20240222	115000	351331490	4065	4065	4065	4065	0
431	20240222	114900	351331490	4065	4060	4065	4060	861
432	20240222	114800	347835825	4060	4060	4060	4060	47
433	20240222	114700	347645005	4060	4050	4060	4050	633
434	20240222	114600	345081255	4050	4060	4060	4050	271
435	20240222	114500	343981235	4055	4050	4055	4050	3101
436	20240222	114400	331417230	4050	4050	4050	4050	0
437	20240222	114300	331417230	4050	4050	4050	4050	2
438	20240222	114200	331409130	4040	4040	4040	4040	0
439	20240222	114100	331409130	4040	4040	4040	4040	78
440	20240222	114000	331094010	4040	4040	4040	4040	133
441	20240222	113900	330556690	4040	4040	4040	4040	0
442	20240222	113800	330556690	4040	4040	4040	4040	2
443	20240222	113700	330548610	4040	4040	4040	4040	14
444	20240222	113600	330492050	4040	4050	4050	4040	166
445	20240222	113500	329821340	4050	4040	4050	4040	1243
446	20240222	113400	324799600	4040	4050	4050	4040	1616
447	20240222	113300	318269855	4050	4045	4055	4045	35
448	20240222	113200	318128165	4045	4045	4045	4045	20
449	20240222	113100	318047265	4045	4050	4050	4045	562
450	20240222	113000	315773930	4050	4050	4050	4050	0
451	20240222	112900	315773930	4050	4050	4050	4050	1015
452	20240222	112800	311663180	4045	4045	4045	4045	0
453	20240222	112700	311663180	4045	4055	4055	4045	2
454	20240222	112600	311655080	4050	4050	4050	4050	0
455	20240222	112500	311655080	4050	4050	4050	4050	0
456	20240222	112400	311655080	4050	4050	4050	4050	1533
457	20240222	112300	305446430	4060	4060	4060	4060	22
458	20240222	112200	305357110	4060	4060	4060	4060	0
459	20240222	112100	305357110	4060	4060	4060	4060	0
460	20240222	112000	305357110	4060	4060	4060	4060	4
461	20240222	111900	305340870	4055	4055	4055	4055	675
462	20240222	111800	302603745	4055	4055	4055	4055	0
463	20240222	111700	302603745	4055	4055	4055	4055	7
464	20240222	111600	302575360	4060	4060	4060	4060	0
465	20240222	111500	302575360	4060	4060	4060	4060	0
466	20240222	111400	302575360	4060	4060	4060	4060	253
467	20240222	111300	301548180	4065	4060	4065	4060	45
468	20240222	111200	301365365	4050	4050	4050	4050	267
469	20240222	111100	300284015	4050	4060	4060	4050	115
470	20240222	111000	299818105	4060	4060	4060	4060	29
471	20240222	110900	299700365	4060	4060	4060	4060	1
472	20240222	110800	299696305	4065	4050	4065	4050	290
473	20240222	110700	298518555	4050	4060	4065	4050	1974
474	20240222	110600	290506655	4050	4050	4050	4050	0
475	20240222	110500	290506655	4050	4050	4050	4050	516
476	20240222	110400	288416855	4050	4050	4050	4050	0
477	20240222	110300	288416855	4050	4055	4055	4050	100
478	20240222	110200	288011605	4050	4050	4050	4050	0
479	20240222	110100	288011605	4050	4060	4060	4050	208
480	20240222	110000	287169135	4060	4060	4060	4060	0
481	20240222	105900	287169135	4060	4055	4060	4055	179
482	20240222	105800	286443280	4055	4060	4060	4055	1598
483	20240222	105700	279963140	4060	4060	4060	4060	0
484	20240222	105600	279963140	4060	4060	4060	4055	624
485	20240222	105500	277429820	4055	4055	4055	4055	1
486	20240222	105400	277425765	4060	4060	4060	4060	107
487	20240222	105300	276991345	4060	4055	4060	4055	345
488	20240222	105200	275591870	4060	4060	4060	4060	22
489	20240222	105100	275502550	4060	4060	4060	4060	37
490	20240222	105000	275352330	4060	4060	4060	4060	342
491	20240222	104900	273963810	4065	4060	4065	4060	689
492	20240222	104800	271166315	4060	4065	4065	4060	104
493	20240222	104700	270744070	4060	4060	4060	4060	0
494	20240222	104600	270744070	4060	4060	4060	4060	185
495	20240222	104500	269992970	4070	4070	4070	4070	4
496	20240222	104400	269976690	4070	4070	4070	4070	1
497	20240222	104300	269972620	4070	4070	4070	4070	431
498	20240222	104200	268218450	4075	4070	4075	4070	39
499	20240222	104100	268059530	4075	4065	4075	4060	277
500	20240222	104000	266933565	4065	4070	4075	4065	229
501	20240222	103900	266001570	4070	4070	4070	4070	7
502	20240222	103800	265973080	4075	4065	4075	4065	35
503	20240222	103700	265830755	4070	4070	4070	4070	0
504	20240222	103600	265830755	4070	4070	4070	4070	0
505	20240222	103500	265830755	4070	4075	4075	4070	155
506	20240222	103400	265199790	4075	4070	4075	4070	123
507	20240222	103300	264699100	4075	4070	4075	4070	16
508	20240222	103200	264633945	4070	4065	4070	4065	742
509	20240222	103100	261614810	4065	4065	4065	4065	520
510	20240222	103000	259501010	4065	4065	4065	4065	19
511	20240222	102900	259423775	4065	4065	4065	4065	24
512	20240222	102800	259326215	4065	4065	4065	4065	251
513	20240222	102700	258305900	4065	4070	4070	4065	124
514	20240222	102600	257801225	4065	4065	4065	4065	0
515	20240222	102500	257801225	4065	4065	4065	4065	2
516	20240222	102400	257793095	4065	4070	4070	4065	12
517	20240222	102300	257744265	4070	4070	4070	4070	2
518	20240222	102200	257736125	4070	4070	4070	4070	5
519	20240222	102100	257715775	4070	4065	4070	4065	103
520	20240222	102000	257297075	4060	4055	4060	4050	981
521	20240222	101900	253319420	4055	4055	4055	4055	0
522	20240222	101800	253319420	4055	4055	4055	4055	5
523	20240222	101700	253299145	4055	4055	4055	4055	0
524	20240222	101600	253299145	4055	4055	4055	4055	0
525	20240222	101500	253299145	4055	4055	4055	4055	2
526	20240222	101400	253291035	4055	4055	4055	4055	0
527	20240222	101300	253291035	4055	4055	4055	4055	35
528	20240222	101200	253149110	4055	4060	4060	4030	5262
529	20240222	101100	231877910	4070	4060	4070	4060	4
530	20240222	101000	231861655	4060	4060	4060	4060	10
531	20240222	100900	231821055	4060	4060	4060	4060	10
532	20240222	100800	231780455	4065	4065	4065	4065	248
533	20240222	100700	230772335	4070	4060	4070	4060	2
534	20240222	100600	230764205	4060	4060	4060	4060	2
535	20240222	100500	230756085	4060	4065	4065	4060	41
536	20240222	100400	230589425	4065	4065	4065	4065	2
537	20240222	100300	230581295	4065	4065	4065	4065	100
538	20240222	100200	230174795	4065	4065	4065	4065	0
539	20240222	100100	230174795	4065	4065	4065	4065	1
540	20240222	100000	230170730	4060	4060	4060	4060	99
541	20240222	095900	229768790	4060	4055	4060	4055	111
542	20240222	095800	229318155	4040	4040	4040	4040	0
543	20240222	095700	229318155	4040	4040	4040	4040	1728
544	20240222	095600	222337035	4040	4040	4040	4035	1142
545	20240222	095500	217728355	4040	4035	4040	4035	381
546	20240222	095400	216191010	4035	4040	4040	4035	22
547	20240222	095300	216102135	4035	4050	4050	4035	492
548	20240222	095200	214114610	4040	4040	4040	4040	81
549	20240222	095100	213787370	4040	4050	4055	4040	19
550	20240222	095000	213710535	4055	4045	4055	4045	436
551	20240222	094900	211946525	4050	4050	4050	4050	158
552	20240222	094800	211306625	4050	4050	4050	4050	2
553	20240222	094700	211298525	4050	4050	4050	4050	4
554	20240222	094600	211282325	4040	4040	4040	4040	0
555	20240222	094500	211282325	4040	4040	4040	4040	220
556	20240222	094400	210393525	4040	4045	4045	4035	675
557	20240222	094300	207669630	4040	4040	4040	4040	0
558	20240222	094200	207669630	4040	4040	4040	4040	100
559	20240222	094100	207265630	4035	4035	4035	4035	410
560	20240222	094000	205611280	4055	4060	4060	4055	6
561	20240222	093900	205586945	4035	4040	4060	4035	612
562	20240222	093800	203114595	4060	4055	4060	4055	764
563	20240222	093700	200015180	4055	4035	4055	4035	13
564	20240222	093600	199962705	4060	4060	4060	4060	0
565	20240222	093500	199962705	4060	4040	4060	4035	22
566	20240222	093400	199873865	4035	4035	4040	4035	105
567	20240222	093300	199450185	4035	4040	4040	4035	5170
568	20240222	093200	178586230	4035	4040	4040	4035	1000
569	20240222	093100	174549830	4040	4055	4060	4040	1414
570	20240222	093000	168811500	4070	4040	4070	4030	1030
571	20240222	092900	164658340	4035	4070	4070	4035	9246
572	20240222	092800	127256485	4080	4080	4080	4080	801
573	20240222	092700	123988405	4080	4090	4090	4070	2048
574	20240222	092600	115645815	4095	4085	4100	4085	608
575	20240222	092500	113156870	4080	4065	4080	4065	9905
576	20240222	092400	72803125	4050	4060	4065	4050	1206
577	20240222	092300	67912750	4060	4060	4065	4060	256
578	20240222	092200	66873385	4065	4065	4065	4060	1554
579	20240222	092100	60558575	4065	4065	4065	4065	222
580	20240222	092000	59656145	4075	4075	4075	4070	347
581	20240222	091900	58243680	4075	4075	4075	4075	171
582	20240222	091800	57546855	4075	4070	4075	4060	34
583	20240222	091700	57408410	4060	4070	4070	4060	252
584	20240222	091600	56383350	4070	4060	4070	4055	812
585	20240222	091500	53085835	4060	4050	4060	4040	123
586	20240222	091400	52587905	4060	4040	4060	4040	982
587	20240222	091300	48612710	4030	4025	4030	4025	38
588	20240222	091200	48459635	4045	4025	4045	4025	23
589	20240222	091100	48366620	4025	4025	4025	4025	1621
590	20240222	091000	41842095	4025	4025	4045	4025	365
591	20240222	090900	40372930	4050	4030	4050	4025	2011
592	20240222	090800	32265095	4030	4035	4035	4030	1141
593	20240222	090700	27666860	4030	4030	4030	4030	834
594	20240222	090600	24305840	4030	4030	4060	4030	471
595	20240222	090500	22407680	4030	4030	4030	4030	248
596	20240222	090400	21408240	4030	4040	4040	4030	898
597	20240222	090300	17785575	4050	4050	4050	4045	324
598	20240222	090200	16473905	4050	4070	4070	4050	373
599	20240222	090100	14961255	4060	4060	4060	4060	454
600	20240222	090000	13118015	4075	4060	4075	4055	3230