KissMeData/079960/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	195000	246854040	19850	19850	19850	19850	1240
3	20240222	194900	246854040	19850	19850	19850	19850	0
4	20240222	194800	246854040	19850	19850	19850	19850	0
5	20240222	194700	246854040	19850	19850	19850	19850	0
6	20240222	194600	246854040	19850	19850	19850	19850	0
7	20240222	194500	246854040	19850	19850	19850	19850	0
8	20240222	194400	246854040	19850	19850	19850	19850	0
9	20240222	194300	246854040	19850	19850	19850	19850	0
10	20240222	194200	246854040	19850	19850	19850	19850	0
11	20240222	194100	246854040	19850	19850	19850	19850	0
12	20240222	194000	246854040	19850	19850	19850	19850	0
13	20240222	193900	246854040	19850	19850	19850	19850	0
14	20240222	193800	246854040	19850	19850	19850	19850	0
15	20240222	193700	246854040	19850	19850	19850	19850	0
16	20240222	193600	246854040	19850	19850	19850	19850	0
17	20240222	193500	246854040	19850	19850	19850	19850	0
18	20240222	193400	246854040	19850	19850	19850	19850	0
19	20240222	193300	246854040	19850	19850	19850	19850	0
20	20240222	193200	246854040	19850	19850	19850	19850	0
21	20240222	193100	246854040	19850	19850	19850	19850	0
22	20240222	193000	246854040	19850	19850	19850	19850	0
23	20240222	192900	246854040	19850	19850	19850	19850	0
24	20240222	192800	246854040	19850	19850	19850	19850	0
25	20240222	192700	246854040	19850	19850	19850	19850	0
26	20240222	192600	246854040	19850	19850	19850	19850	0
27	20240222	192500	246854040	19850	19850	19850	19850	0
28	20240222	192400	246854040	19850	19850	19850	19850	0
29	20240222	192300	246854040	19850	19850	19850	19850	0
30	20240222	192200	246854040	19850	19850	19850	19850	0
31	20240222	192100	246854040	19850	19850	19850	19850	0
32	20240222	192000	246854040	19850	19850	19850	19850	1240
33	20240222	191900	246854040	19850	19850	19850	19850	0
34	20240222	191800	246854040	19850	19850	19850	19850	0
35	20240222	191700	246854040	19850	19850	19850	19850	0
36	20240222	191600	246854040	19850	19850	19850	19850	0
37	20240222	191500	246854040	19850	19850	19850	19850	0
38	20240222	191400	246854040	19850	19850	19850	19850	0
39	20240222	191300	246854040	19850	19850	19850	19850	0
40	20240222	191200	246854040	19850	19850	19850	19850	0
41	20240222	191100	246854040	19850	19850	19850	19850	0
42	20240222	191000	246854040	19850	19850	19850	19850	0
43	20240222	190900	246854040	19850	19850	19850	19850	0
44	20240222	190800	246854040	19850	19850	19850	19850	0
45	20240222	190700	246854040	19850	19850	19850	19850	0
46	20240222	190600	246854040	19850	19850	19850	19850	0
47	20240222	190500	246854040	19850	19850	19850	19850	0
48	20240222	190400	246854040	19850	19850	19850	19850	0
49	20240222	190300	246854040	19850	19850	19850	19850	0
50	20240222	190200	246854040	19850	19850	19850	19850	0
51	20240222	190100	246854040	19850	19850	19850	19850	0
52	20240222	190000	246854040	19850	19850	19850	19850	0
53	20240222	185900	246854040	19850	19850	19850	19850	0
54	20240222	185800	246854040	19850	19850	19850	19850	0
55	20240222	185700	246854040	19850	19850	19850	19850	0
56	20240222	185600	246854040	19850	19850	19850	19850	0
57	20240222	185500	246854040	19850	19850	19850	19850	0
58	20240222	185400	246854040	19850	19850	19850	19850	0
59	20240222	185300	246854040	19850	19850	19850	19850	0
60	20240222	185200	246854040	19850	19850	19850	19850	0
61	20240222	185100	246854040	19850	19850	19850	19850	0
62	20240222	185000	246854040	19850	19850	19850	19850	1240
63	20240222	184900	246854040	19850	19850	19850	19850	0
64	20240222	184800	246854040	19850	19850	19850	19850	0
65	20240222	184700	246854040	19850	19850	19850	19850	0
66	20240222	184600	246854040	19850	19850	19850	19850	0
67	20240222	184500	246854040	19850	19850	19850	19850	0
68	20240222	184400	246854040	19850	19850	19850	19850	0
69	20240222	184300	246854040	19850	19850	19850	19850	0
70	20240222	184200	246854040	19850	19850	19850	19850	0
71	20240222	184100	246854040	19850	19850	19850	19850	0
72	20240222	184000	246854040	19850	19850	19850	19850	0
73	20240222	183900	246854040	19850	19850	19850	19850	0
74	20240222	183800	246854040	19850	19850	19850	19850	0
75	20240222	183700	246854040	19850	19850	19850	19850	0
76	20240222	183600	246854040	19850	19850	19850	19850	0
77	20240222	183500	246854040	19850	19850	19850	19850	0
78	20240222	183400	246854040	19850	19850	19850	19850	0
79	20240222	183300	246854040	19850	19850	19850	19850	0
80	20240222	183200	246854040	19850	19850	19850	19850	0
81	20240222	183100	246854040	19850	19850	19850	19850	0
82	20240222	183000	246854040	19850	19850	19850	19850	0
83	20240222	182900	246854040	19850	19850	19850	19850	0
84	20240222	182800	246854040	19850	19850	19850	19850	0
85	20240222	182700	246854040	19850	19850	19850	19850	0
86	20240222	182600	246854040	19850	19850	19850	19850	0
87	20240222	182500	246854040	19850	19850	19850	19850	0
88	20240222	182400	246854040	19850	19850	19850	19850	0
89	20240222	182300	246854040	19850	19850	19850	19850	0
90	20240222	182200	246854040	19850	19850	19850	19850	0
91	20240222	182100	246854040	19850	19850	19850	19850	0
92	20240222	182000	246854040	19850	19850	19850	19850	1240
93	20240222	181900	246854040	19850	19850	19850	19850	0
94	20240222	181800	246854040	19850	19850	19850	19850	0
95	20240222	181700	246854040	19850	19850	19850	19850	0
96	20240222	181600	246854040	19850	19850	19850	19850	0
97	20240222	181500	246854040	19850	19850	19850	19850	0
98	20240222	181400	246854040	19850	19850	19850	19850	0
99	20240222	181300	246854040	19850	19850	19850	19850	0
100	20240222	181200	246854040	19850	19850	19850	19850	0
101	20240222	181100	246854040	19850	19850	19850	19850	0
102	20240222	181000	246854040	19850	19850	19850	19850	0
103	20240222	180900	246854040	19850	19850	19850	19850	0
104	20240222	180800	246854040	19850	19850	19850	19850	0
105	20240222	180700	246854040	19850	19850	19850	19850	0
106	20240222	180600	246854040	19850	19850	19850	19850	0
107	20240222	180500	246854040	19850	19850	19850	19850	0
108	20240222	180400	246854040	19850	19850	19850	19850	0
109	20240222	180300	246854040	19850	19850	19850	19850	0
110	20240222	180200	246854040	19850	19850	19850	19850	0
111	20240222	180100	246854040	19850	19850	19850	19850	0
112	20240222	180000	246854040	19850	19850	19850	19850	0
113	20240222	175900	246854040	19850	19850	19850	19850	0
114	20240222	175800	246854040	19850	19850	19850	19850	0
115	20240222	175700	246854040	19850	19850	19850	19850	0
116	20240222	175600	246854040	19850	19850	19850	19850	0
117	20240222	175500	246854040	19850	19850	19850	19850	0
118	20240222	175400	246854040	19850	19850	19850	19850	0
119	20240222	175300	246854040	19850	19850	19850	19850	0
120	20240222	175200	246854040	19850	19850	19850	19850	0
121	20240222	175100	246854040	19850	19850	19850	19850	0
122	20240222	175000	246854040	19850	19850	19850	19850	1240
123	20240222	174900	246854040	19850	19850	19850	19850	0
124	20240222	174800	246854040	19850	19850	19850	19850	0
125	20240222	174700	246854040	19850	19850	19850	19850	0
126	20240222	174600	246854040	19850	19850	19850	19850	0
127	20240222	174500	246854040	19850	19850	19850	19850	0
128	20240222	174400	246854040	19850	19850	19850	19850	0
129	20240222	174300	246854040	19850	19850	19850	19850	0
130	20240222	174200	246854040	19850	19850	19850	19850	0
131	20240222	174100	246854040	19850	19850	19850	19850	0
132	20240222	174000	246854040	19850	19850	19850	19850	0
133	20240222	173900	246854040	19850	19850	19850	19850	0
134	20240222	173800	246854040	19850	19850	19850	19850	0
135	20240222	173700	246854040	19850	19850	19850	19850	0
136	20240222	173600	246854040	19850	19850	19850	19850	0
137	20240222	173500	246854040	19850	19850	19850	19850	0
138	20240222	173400	246854040	19850	19850	19850	19850	0
139	20240222	173300	246854040	19850	19850	19850	19850	0
140	20240222	173200	246854040	19850	19850	19850	19850	0
141	20240222	173100	246854040	19850	19850	19850	19850	0
142	20240222	173000	246854040	19850	19850	19850	19850	0
143	20240222	172900	246854040	19850	19850	19850	19850	0
144	20240222	172800	246854040	19850	19850	19850	19850	0
145	20240222	172700	246854040	19850	19850	19850	19850	0
146	20240222	172600	246854040	19850	19850	19850	19850	0
147	20240222	172500	246854040	19850	19850	19850	19850	0
148	20240222	172400	246854040	19850	19850	19850	19850	0
149	20240222	172300	246854040	19850	19850	19850	19850	0
150	20240222	172200	246854040	19850	19850	19850	19850	0
151	20240222	172100	246854040	19850	19850	19850	19850	0
152	20240222	172000	246854040	19850	19850	19850	19850	1240
153	20240222	171900	246854040	19850	19850	19850	19850	0
154	20240222	171800	246854040	19850	19850	19850	19850	0
155	20240222	171700	246854040	19850	19850	19850	19850	0
156	20240222	171600	246854040	19850	19850	19850	19850	0
157	20240222	171500	246854040	19850	19850	19850	19850	0
158	20240222	171400	246854040	19850	19850	19850	19850	0
159	20240222	171300	246854040	19850	19850	19850	19850	0
160	20240222	171200	246854040	19850	19850	19850	19850	0
161	20240222	171100	246854040	19850	19850	19850	19850	0
162	20240222	171000	246854040	19850	19850	19850	19850	0
163	20240222	170900	246854040	19850	19850	19850	19850	0
164	20240222	170800	246854040	19850	19850	19850	19850	0
165	20240222	170700	246854040	19850	19850	19850	19850	0
166	20240222	170600	246854040	19850	19850	19850	19850	0
167	20240222	170500	246854040	19850	19850	19850	19850	0
168	20240222	170400	246854040	19850	19850	19850	19850	0
169	20240222	170300	246854040	19850	19850	19850	19850	0
170	20240222	170200	246854040	19850	19850	19850	19850	0
171	20240222	170100	246854040	19850	19850	19850	19850	0
172	20240222	170000	246854040	19850	19850	19850	19850	0
173	20240222	165900	246854040	19850	19850	19850	19850	0
174	20240222	165800	246854040	19850	19850	19850	19850	0
175	20240222	165700	246854040	19850	19850	19850	19850	0
176	20240222	165600	246854040	19850	19850	19850	19850	0
177	20240222	165500	246854040	19850	19850	19850	19850	0
178	20240222	165400	246854040	19850	19850	19850	19850	0
179	20240222	165300	246854040	19850	19850	19850	19850	0
180	20240222	165200	246854040	19850	19850	19850	19850	0
181	20240222	165100	246854040	19850	19850	19850	19850	0
182	20240222	165000	246854040	19850	19850	19850	19850	1240
183	20240222	164900	246854040	19850	19850	19850	19850	0
184	20240222	164800	246854040	19850	19850	19850	19850	0
185	20240222	164700	246854040	19850	19850	19850	19850	0
186	20240222	164600	246854040	19850	19850	19850	19850	0
187	20240222	164500	246854040	19850	19850	19850	19850	0
188	20240222	164400	246854040	19850	19850	19850	19850	0
189	20240222	164300	246854040	19850	19850	19850	19850	0
190	20240222	164200	246854040	19850	19850	19850	19850	0
191	20240222	164100	246854040	19850	19850	19850	19850	0
192	20240222	164000	246854040	19850	19850	19850	19850	0
193	20240222	163900	246854040	19850	19850	19850	19850	0
194	20240222	163800	246854040	19850	19850	19850	19850	0
195	20240222	163700	246854040	19850	19850	19850	19850	0
196	20240222	163600	246854040	19850	19850	19850	19850	0
197	20240222	163500	246854040	19850	19850	19850	19850	0
198	20240222	163400	246854040	19850	19850	19850	19850	0
199	20240222	163300	246854040	19850	19850	19850	19850	0
200	20240222	163200	246854040	19850	19850	19850	19850	0
201	20240222	163100	246854040	19850	19850	19850	19850	0
202	20240222	163000	246854040	19850	19850	19850	19850	0
203	20240222	162900	246854040	19850	19850	19850	19850	0
204	20240222	162800	246854040	19850	19850	19850	19850	0
205	20240222	162700	246854040	19850	19850	19850	19850	0
206	20240222	162600	246854040	19850	19850	19850	19850	0
207	20240222	162500	246854040	19850	19850	19850	19850	0
208	20240222	162400	246854040	19850	19850	19850	19850	0
209	20240222	162300	246854040	19850	19850	19850	19850	0
210	20240222	162200	246854040	19850	19850	19850	19850	0
211	20240222	162100	246854040	19850	19850	19850	19850	0
212	20240222	162000	246854040	19850	19850	19850	19850	1240
213	20240222	161900	246854040	19850	19850	19850	19850	0
214	20240222	161800	246854040	19850	19850	19850	19850	0
215	20240222	161700	246854040	19850	19850	19850	19850	0
216	20240222	161600	246854040	19850	19850	19850	19850	0
217	20240222	161500	246854040	19850	19850	19850	19850	0
218	20240222	161400	246854040	19850	19850	19850	19850	0
219	20240222	161300	246854040	19850	19850	19850	19850	0
220	20240222	161200	246854040	19850	19850	19850	19850	0
221	20240222	161100	246854040	19850	19850	19850	19850	0
222	20240222	161000	246854040	19850	19850	19850	19850	0
223	20240222	160900	246854040	19850	19850	19850	19850	0
224	20240222	160800	246854040	19850	19850	19850	19850	0
225	20240222	160700	246854040	19850	19850	19850	19850	0
226	20240222	160600	246854040	19850	19850	19850	19850	0
227	20240222	160500	246854040	19850	19850	19850	19850	0
228	20240222	160400	246854040	19850	19850	19850	19850	0
229	20240222	160300	246854040	19850	19850	19850	19850	0
230	20240222	160200	246854040	19850	19850	19850	19850	0
231	20240222	160100	246854040	19850	19850	19850	19850	0
232	20240222	160000	246854040	19850	19850	19850	19850	0
233	20240222	155900	246854040	19850	19850	19850	19850	0
234	20240222	155800	246854040	19850	19850	19850	19850	0
235	20240222	155700	246854040	19850	19850	19850	19850	0
236	20240222	155600	246854040	19850	19850	19850	19850	0
237	20240222	155500	246854040	19850	19850	19850	19850	0
238	20240222	155400	246854040	19850	19850	19850	19850	0
239	20240222	155300	246854040	19850	19850	19850	19850	0
240	20240222	155200	246854040	19850	19850	19850	19850	0
241	20240222	155100	246854040	19850	19850	19850	19850	0
242	20240222	155000	246854040	19850	19850	19850	19850	1240
243	20240222	154900	246854040	19850	19850	19850	19850	0
244	20240222	154800	246854040	19850	19850	19850	19850	0
245	20240222	154700	246854040	19850	19850	19850	19850	0
246	20240222	154600	246854040	19850	19850	19850	19850	0
247	20240222	154500	246854040	19850	19850	19850	19850	0
248	20240222	154400	246854040	19850	19850	19850	19850	0
249	20240222	154300	246854040	19850	19850	19850	19850	0
250	20240222	154200	246854040	19850	19850	19850	19850	0
251	20240222	154100	246854040	19850	19850	19850	19850	0
252	20240222	154000	246854040	19850	19850	19850	19850	0
253	20240222	153900	246854040	19850	19850	19850	19850	0
254	20240222	153800	246854040	19850	19850	19850	19850	0
255	20240222	153700	246854040	19850	19850	19850	19850	0
256	20240222	153600	246854040	19850	19850	19850	19850	0
257	20240222	153500	246854040	19850	19850	19850	19850	0
258	20240222	153400	246854040	19850	19850	19850	19850	0
259	20240222	153300	246854040	19850	19850	19850	19850	0
260	20240222	153200	246854040	19850	19850	19850	19850	0
261	20240222	153100	246854040	19850	19850	19850	19850	0
262	20240222	153000	246854040	19850	19850	19850	19850	1240
263	20240222	152900	222240040	19800	19800	19800	19800	0
264	20240222	152800	222240040	19800	19800	19800	19800	0
265	20240222	152700	222240040	19800	19800	19800	19800	0
266	20240222	152600	222240040	19800	19800	19800	19800	0
267	20240222	152500	222240040	19800	19800	19800	19800	0
268	20240222	152400	222240040	19800	19800	19800	19800	0
269	20240222	152300	222240040	19800	19800	19800	19800	0
270	20240222	152200	222240040	19800	19800	19800	19800	0
271	20240222	152100	222240040	19800	19800	19800	19800	0
272	20240222	152000	222240040	19800	19800	19800	19800	0
273	20240222	151900	222240040	19800	19820	19860	19800	431
274	20240222	151800	213689070	19820	19820	19820	19820	2
275	20240222	151700	213649430	19800	19800	19800	19800	0
276	20240222	151600	213649430	19800	19800	19800	19740	7
277	20240222	151500	213511070	19730	19730	19730	19730	0
278	20240222	151400	213511070	19730	19730	19730	19730	0
279	20240222	151300	213511070	19730	19820	19820	19730	311
280	20240222	151200	207348040	19720	19800	19830	19720	111
281	20240222	151100	205147710	19710	19830	19840	19710	203
282	20240222	151000	201125230	19830	19830	19830	19830	0
283	20240222	150900	201125230	19830	19830	19830	19830	0
284	20240222	150800	201125230	19830	19830	19830	19830	0
285	20240222	150700	201125230	19830	19830	19830	19830	0
286	20240222	150600	201125230	19830	19830	19830	19830	0
287	20240222	150500	201125230	19830	19800	19830	19710	203
288	20240222	150400	197103790	19810	19810	19810	19810	0
289	20240222	150300	197103790	19810	19810	19810	19810	0
290	20240222	150200	197103790	19810	19810	19810	19810	0
291	20240222	150100	197103790	19810	19810	19810	19810	0
292	20240222	150000	197103790	19810	19810	19810	19810	0
293	20240222	145900	197103790	19810	19810	19810	19810	0
294	20240222	145800	197103790	19810	19810	19810	19810	30
295	20240222	145700	196509490	19810	19800	19810	19800	320
296	20240222	145600	190171250	19790	19790	19790	19790	30
297	20240222	145500	189577550	19790	19790	19790	19790	0
298	20240222	145400	189577550	19790	19790	19790	19790	18
299	20240222	145300	189221330	19810	19810	19810	19810	0
300	20240222	145200	189221330	19810	19810	19810	19810	0
301	20240222	145100	189221330	19810	19810	19810	19810	0
302	20240222	145000	189221330	19810	19810	19810	19810	0
303	20240222	144900	189221330	19810	19810	19810	19810	0
304	20240222	144800	189221330	19810	19810	19810	19810	0
305	20240222	144700	189221330	19810	19810	19810	19810	0
306	20240222	144600	189221330	19810	19810	19810	19810	0
307	20240222	144500	189221330	19810	19810	19810	19810	0
308	20240222	144400	189221330	19810	19810	19810	19810	0
309	20240222	144300	189221330	19810	19810	19810	19810	0
310	20240222	144200	189221330	19810	19810	19810	19810	5
311	20240222	144100	189122280	19810	19810	19810	19810	0
312	20240222	144000	189122280	19810	19810	19810	19810	0
313	20240222	143900	189122280	19810	19810	19810	19810	0
314	20240222	143800	189122280	19810	19810	19810	19810	0
315	20240222	143700	189122280	19810	19790	19810	19790	15
316	20240222	143600	188825380	19790	19790	19790	19790	0
317	20240222	143500	188825380	19790	19790	19790	19790	0
318	20240222	143400	188825380	19790	19790	19790	19790	0
319	20240222	143300	188825380	19790	19770	19790	19770	13
320	20240222	143200	188568330	19760	19760	19760	19760	0
321	20240222	143100	188568330	19760	19760	19760	19760	0
322	20240222	143000	188568330	19760	19760	19760	19760	0
323	20240222	142900	188568330	19760	19760	19760	19760	0
324	20240222	142800	188568330	19760	19760	19760	19760	0
325	20240222	142700	188568330	19760	19760	19760	19760	0
326	20240222	142600	188568330	19760	19760	19760	19760	0
327	20240222	142500	188568330	19760	19760	19760	19760	0
328	20240222	142400	188568330	19760	19760	19760	19760	0
329	20240222	142300	188568330	19760	19760	19760	19760	0
330	20240222	142200	188568330	19760	19760	19760	19760	0
331	20240222	142100	188568330	19760	19760	19760	19760	10
332	20240222	142000	188370730	19760	19760	19760	19760	0
333	20240222	141900	188370730	19760	19760	19760	19760	1
334	20240222	141800	188350970	19710	19710	19710	19710	0
335	20240222	141700	188350970	19710	19710	19710	19710	0
336	20240222	141600	188350970	19710	19710	19710	19710	0
337	20240222	141500	188350970	19710	19710	19710	19710	9
338	20240222	141400	188173580	19720	19750	19760	19720	27
339	20240222	141300	187640190	19750	19750	19750	19750	27
340	20240222	141200	187106940	19700	19700	19700	19700	0
341	20240222	141100	187106940	19700	19700	19700	19700	0
342	20240222	141000	187106940	19700	19700	19700	19700	0
343	20240222	140900	187106940	19700	19700	19700	19700	0
344	20240222	140800	187106940	19700	19700	19700	19700	0
345	20240222	140700	187106940	19700	19700	19700	19700	0
346	20240222	140600	187106940	19700	19700	19700	19700	0
347	20240222	140500	187106940	19700	19700	19700	19700	0
348	20240222	140400	187106940	19700	19700	19700	19700	0
349	20240222	140300	187106940	19700	19700	19700	19700	1
350	20240222	140200	187087240	19720	19720	19720	19720	0
351	20240222	140100	187087240	19720	19720	19720	19720	0
352	20240222	140000	187087240	19720	19720	19720	19720	2
353	20240222	135900	187047800	19670	19670	19670	19670	0
354	20240222	135800	187047800	19670	19670	19670	19670	0
355	20240222	135700	187047800	19670	19670	19670	19670	0
356	20240222	135600	187047800	19670	19670	19670	19670	0
357	20240222	135500	187047800	19670	19670	19670	19670	0
358	20240222	135400	187047800	19670	19670	19670	19670	0
359	20240222	135300	187047800	19670	19670	19670	19670	0
360	20240222	135200	187047800	19670	19670	19670	19670	0
361	20240222	135100	187047800	19670	19670	19670	19670	31
362	20240222	135000	186438030	19670	19670	19670	19670	8
363	20240222	134900	186280670	19660	19680	19680	19660	1504
364	20240222	134800	156697460	19670	19670	19670	19670	0
365	20240222	134700	156697460	19670	19670	19670	19670	0
366	20240222	134600	156697460	19670	19670	19670	19670	0
367	20240222	134500	156697460	19670	19700	19700	19670	300
368	20240222	134400	150792010	19700	19700	19700	19700	0
369	20240222	134300	150792010	19700	19700	19700	19700	0
370	20240222	134200	150792010	19700	19700	19700	19700	0
371	20240222	134100	150792010	19700	19700	19700	19700	0
372	20240222	134000	150792010	19700	19700	19700	19700	0
373	20240222	133900	150792010	19700	19700	19700	19700	0
374	20240222	133800	150792010	19700	19700	19700	19700	0
375	20240222	133700	150792010	19700	19710	19710	19690	362
376	20240222	133600	143659430	19700	19700	19700	19700	0
377	20240222	133500	143659430	19700	19700	19700	19700	0
378	20240222	133400	143659430	19700	19700	19700	19700	0
379	20240222	133300	143659430	19700	19700	19700	19700	0
380	20240222	133200	143659430	19700	19700	19700	19700	0
381	20240222	133100	143659430	19700	19700	19700	19700	0
382	20240222	133000	143659430	19700	19700	19700	19700	0
383	20240222	132900	143659430	19700	19700	19700	19700	0
384	20240222	132800	143659430	19700	19700	19700	19700	0
385	20240222	132700	143659430	19700	19700	19700	19700	0
386	20240222	132600	143659430	19700	19700	19700	19700	5
387	20240222	132500	143560930	19700	19700	19700	19700	0
388	20240222	132400	143560930	19700	19700	19700	19700	1
389	20240222	132300	143541230	19680	19680	19680	19680	0
390	20240222	132200	143541230	19680	19690	19690	19680	1023
391	20240222	132100	123407210	19690	19690	19690	19690	0
392	20240222	132000	123407210	19690	19730	19730	19690	1022
393	20240222	131900	103267590	19770	19770	19770	19770	0
394	20240222	131800	103267590	19770	19770	19770	19770	0
395	20240222	131700	103267590	19770	19770	19770	19770	0
396	20240222	131600	103267590	19770	19770	19770	19770	0
397	20240222	131500	103267590	19770	19770	19770	19770	0
398	20240222	131400	103267590	19770	19770	19770	19770	0
399	20240222	131300	103267590	19770	19780	19780	19770	24
400	20240222	131200	102793070	19760	19760	19760	19760	0
401	20240222	131100	102793070	19760	19760	19760	19760	0
402	20240222	131000	102793070	19760	19760	19760	19760	0
403	20240222	130900	102793070	19760	19760	19760	19760	1
404	20240222	130800	102773310	19750	19780	19780	19740	410
405	20240222	130700	94671970	19840	19840	19840	19840	1
406	20240222	130600	94652130	19770	19770	19770	19770	0
407	20240222	130500	94652130	19770	19770	19770	19770	0
408	20240222	130400	94652130	19770	19770	19770	19770	0
409	20240222	130300	94652130	19770	19770	19770	19770	3
410	20240222	130200	94592820	19820	19820	19820	19820	145
411	20240222	130100	91718920	19850	19850	19850	19850	0
412	20240222	130000	91718920	19850	19850	19850	19850	1
413	20240222	125900	91699070	19880	19880	19880	19880	0
414	20240222	125800	91699070	19880	19880	19880	19880	1
415	20240222	125700	91679190	19890	19890	19890	19890	0
416	20240222	125600	91679190	19890	19890	19890	19890	0
417	20240222	125500	91679190	19890	19890	19890	19890	1
418	20240222	125400	91659300	19900	19900	19900	19900	0
419	20240222	125300	91659300	19900	19900	19900	19900	0
420	20240222	125200	91659300	19900	19900	19900	19900	0
421	20240222	125100	91659300	19900	19900	19900	19900	0
422	20240222	125000	91659300	19900	19900	19900	19900	0
423	20240222	124900	91659300	19900	19900	19900	19900	0
424	20240222	124800	91659300	19900	19900	19900	19900	0
425	20240222	124700	91659300	19900	19900	19900	19900	0
426	20240222	124600	91659300	19900	19900	19900	19900	0
427	20240222	124500	91659300	19900	19900	19900	19900	0
428	20240222	124400	91659300	19900	19900	19900	19900	0
429	20240222	124300	91659300	19900	19900	19900	19900	0
430	20240222	124200	91659300	19900	19900	19900	19900	0
431	20240222	124100	91659300	19900	19900	19900	19900	0
432	20240222	124000	91659300	19900	19900	19900	19900	0
433	20240222	123900	91659300	19900	19900	19900	19900	0
434	20240222	123800	91659300	19900	19900	19900	19900	0
435	20240222	123700	91659300	19900	19900	19900	19900	0
436	20240222	123600	91659300	19900	19900	19900	19900	0
437	20240222	123500	91659300	19900	19900	19900	19900	0
438	20240222	123400	91659300	19900	19900	19900	19900	0
439	20240222	123300	91659300	19900	19900	19900	19900	0
440	20240222	123200	91659300	19900	19890	19900	19890	6
441	20240222	123100	91539910	19910	19910	19910	19910	0
442	20240222	123000	91539910	19910	19910	19910	19910	0
443	20240222	122900	91539910	19910	19910	19910	19910	0
444	20240222	122800	91539910	19910	19900	19910	19900	51
445	20240222	122700	90524890	19900	19900	19900	19900	0
446	20240222	122600	90524890	19900	19900	19900	19900	0
447	20240222	122500	90524890	19900	19900	19900	19900	0
448	20240222	122400	90524890	19900	19900	19900	19900	0
449	20240222	122300	90524890	19900	19900	19900	19900	0
450	20240222	122200	90524890	19900	19900	19900	19900	0
451	20240222	122100	90524890	19900	19900	19900	19900	0
452	20240222	122000	90524890	19900	19900	19900	19900	0
453	20240222	121900	90524890	19900	19900	19900	19900	0
454	20240222	121800	90524890	19900	19900	19900	19900	3
455	20240222	121700	90465190	19820	19820	19820	19820	5
456	20240222	121600	90366090	19810	19810	19810	19810	0
457	20240222	121500	90366090	19810	19810	19810	19810	0
458	20240222	121400	90366090	19810	19810	19810	19810	0
459	20240222	121300	90366090	19810	19810	19810	19810	10
460	20240222	121200	90167990	19810	19810	19810	19810	10
461	20240222	121100	89969890	19910	19910	19910	19910	0
462	20240222	121000	89969890	19910	19910	19910	19910	0
463	20240222	120900	89969890	19910	19910	19910	19910	0
464	20240222	120800	89969890	19910	19910	19910	19910	0
465	20240222	120700	89969890	19910	19910	19910	19910	0
466	20240222	120600	89969890	19910	19910	19910	19910	0
467	20240222	120500	89969890	19910	19910	19910	19910	0
468	20240222	120400	89969890	19910	19910	19910	19910	0
469	20240222	120300	89969890	19910	19910	19910	19910	0
470	20240222	120200	89969890	19910	19910	19910	19910	2
471	20240222	120100	89930070	19810	19810	19810	19810	0
472	20240222	120000	89930070	19810	19810	19810	19810	0
473	20240222	115900	89930070	19810	19810	19810	19810	0
474	20240222	115800	89930070	19810	19810	19810	19810	0
475	20240222	115700	89930070	19810	19810	19810	19810	5
476	20240222	115600	89831020	19940	19940	19940	19940	0
477	20240222	115500	89831020	19940	19940	19940	19940	0
478	20240222	115400	89831020	19940	19940	19940	19940	0
479	20240222	115300	89831020	19940	19940	19940	19940	0
480	20240222	115200	89831020	19940	19940	19940	19940	0
481	20240222	115100	89831020	19940	19940	19940	19940	0
482	20240222	115000	89831020	19940	19940	19940	19940	0
483	20240222	114900	89831020	19940	19940	19940	19940	0
484	20240222	114800	89831020	19940	19940	19940	19940	0
485	20240222	114700	89831020	19940	19940	19940	19940	0
486	20240222	114600	89831020	19940	19940	19940	19940	0
487	20240222	114500	89831020	19940	19940	19940	19940	0
488	20240222	114400	89831020	19940	19940	19940	19940	0
489	20240222	114300	89831020	19940	19940	19940	19940	0
490	20240222	114200	89831020	19940	19940	19940	19940	0
491	20240222	114100	89831020	19940	19940	19940	19940	0
492	20240222	114000	89831020	19940	19940	19940	19940	0
493	20240222	113900	89831020	19940	19940	19940	19940	0
494	20240222	113800	89831020	19940	19940	19940	19940	0
495	20240222	113700	89831020	19940	19940	19940	19940	0
496	20240222	113600	89831020	19940	19940	19940	19940	0
497	20240222	113500	89831020	19940	19940	19940	19940	0
498	20240222	113400	89831020	19940	19940	19940	19940	0
499	20240222	113300	89831020	19940	19940	19940	19940	0
500	20240222	113200	89831020	19940	19940	19940	19940	0
501	20240222	113100	89831020	19940	19940	19940	19940	0
502	20240222	113000	89831020	19940	19940	19940	19940	0
503	20240222	112900	89831020	19940	19940	19940	19940	0
504	20240222	112800	89831020	19940	19940	19940	19940	0
505	20240222	112700	89831020	19940	19940	19940	19940	0
506	20240222	112600	89831020	19940	19940	19940	19940	0
507	20240222	112500	89831020	19940	19940	19940	19940	0
508	20240222	112400	89831020	19940	19940	19940	19940	0
509	20240222	112300	89831020	19940	19940	19940	19940	0
510	20240222	112200	89831020	19940	19940	19940	19940	0
511	20240222	112100	89831020	19940	19940	19940	19940	0
512	20240222	112000	89831020	19940	19940	19940	19940	0
513	20240222	111900	89831020	19940	19940	19940	19940	0
514	20240222	111800	89831020	19940	19940	19940	19940	0
515	20240222	111700	89831020	19940	19940	19940	19940	0
516	20240222	111600	89831020	19940	19940	19940	19940	0
517	20240222	111500	89831020	19940	19890	19940	19890	42
518	20240222	111400	88994640	19870	19870	19870	19870	0
519	20240222	111300	88994640	19870	19870	19870	19870	0
520	20240222	111200	88994640	19870	19870	19870	19870	125
521	20240222	111100	86510890	19870	19870	19870	19870	0
522	20240222	111000	86510890	19870	19870	19870	19870	1
523	20240222	110900	86491020	19850	19850	19850	19850	0
524	20240222	110800	86491020	19850	19850	19850	19850	0
525	20240222	110700	86491020	19850	19840	19850	19840	262
526	20240222	110600	81290530	19850	19850	19850	19850	0
527	20240222	110500	81290530	19850	19850	19850	19850	0
528	20240222	110400	81290530	19850	19850	19850	19850	0
529	20240222	110300	81290530	19850	19850	19850	19850	0
530	20240222	110200	81290530	19850	19850	19850	19850	0
531	20240222	110100	81290530	19850	19850	19850	19850	0
532	20240222	110000	81290530	19850	19850	19850	19850	0
533	20240222	105900	81290530	19850	19850	19850	19850	0
534	20240222	105800	81290530	19850	19850	19850	19850	0
535	20240222	105700	81290530	19850	19850	19850	19850	1
536	20240222	105600	81270680	19800	19800	19800	19800	0
537	20240222	105500	81270680	19800	19800	19800	19800	0
538	20240222	105400	81270680	19800	19800	19800	19800	0
539	20240222	105300	81270680	19800	19800	19800	19800	0
540	20240222	105200	81270680	19800	19800	19800	19800	0
541	20240222	105100	81270680	19800	19800	19800	19800	0
542	20240222	105000	81270680	19800	19800	19800	19800	0
543	20240222	104900	81270680	19800	19800	19800	19800	0
544	20240222	104800	81270680	19800	19800	19800	19800	0
545	20240222	104700	81270680	19800	19800	19800	19800	0
546	20240222	104600	81270680	19800	19800	19800	19800	0
547	20240222	104500	81270680	19800	19800	19800	19800	10
548	20240222	104400	81072680	19820	19820	19820	19820	0
549	20240222	104300	81072680	19820	19820	19820	19820	1
550	20240222	104200	81052860	19800	19800	19800	19800	0
551	20240222	104100	81052860	19800	19800	19800	19800	48
552	20240222	104000	80102460	19800	19810	19810	19800	46
553	20240222	103900	79191210	19810	19820	19820	19810	104
554	20240222	103800	77130470	19810	19810	19810	19810	1
555	20240222	103700	77110660	19800	19800	19800	19800	51
556	20240222	103600	76100860	19800	19800	19800	19800	0
557	20240222	103500	76100860	19800	19800	19800	19800	0
558	20240222	103400	76100860	19800	19800	19800	19800	0
559	20240222	103300	76100860	19800	19800	19800	19800	0
560	20240222	103200	76100860	19800	19800	19800	19800	0
561	20240222	103100	76100860	19800	19800	19800	19800	1
562	20240222	103000	76081060	19720	19790	19800	19720	54
563	20240222	102900	75015150	19770	19770	19770	19770	0
564	20240222	102800	75015150	19770	19770	19770	19770	0
565	20240222	102700	75015150	19770	19770	19770	19770	1
566	20240222	102600	74995380	19710	19710	19710	19710	0
567	20240222	102500	74995380	19710	19710	19710	19710	33
568	20240222	102400	74344950	19720	19720	19720	19720	0
569	20240222	102300	74344950	19720	19720	19720	19720	0
570	20240222	102200	74344950	19720	19720	19720	19720	100
571	20240222	102100	72372950	19700	19700	19700	19700	0
572	20240222	102000	72372950	19700	19700	19700	19700	0
573	20240222	101900	72372950	19700	19700	19700	19700	0
574	20240222	101800	72372950	19700	19700	19700	19700	0
575	20240222	101700	72372950	19700	19700	19700	19700	0
576	20240222	101600	72372950	19700	19700	19700	19700	0
577	20240222	101500	72372950	19700	19700	19700	19700	0
578	20240222	101400	72372950	19700	19700	19700	19700	0
579	20240222	101300	72372950	19700	19700	19700	19700	0
580	20240222	101200	72372950	19700	19700	19700	19700	0
581	20240222	101100	72372950	19700	19760	19760	19700	187
582	20240222	101000	68686970	19720	19720	19720	19720	0
583	20240222	100900	68686970	19720	19720	19720	19720	0
584	20240222	100800	68686970	19720	19720	19720	19720	0
585	20240222	100700	68686970	19720	19720	19720	19720	0
586	20240222	100600	68686970	19720	19720	19720	19720	0
587	20240222	100500	68686970	19720	19720	19720	19720	1
588	20240222	100400	68667250	19750	19750	19750	19750	1
589	20240222	100300	68647500	19750	19750	19750	19750	5
590	20240222	100200	68548750	19770	19770	19770	19770	1
591	20240222	100100	68528980	19690	19690	19690	19690	0
592	20240222	100000	68528980	19690	19710	19710	19690	161
593	20240222	095900	65357680	19700	19700	19700	19700	0
594	20240222	095800	65357680	19700	19700	19700	19700	0
595	20240222	095700	65357680	19700	19720	19720	19700	54
596	20240222	095600	64293760	19800	19790	19800	19790	18
597	20240222	095500	63937460	19700	19700	19700	19700	0
598	20240222	095400	63937460	19700	19700	19700	19700	0
599	20240222	095300	63937460	19700	19700	19700	19700	37
600	20240222	095200	63208560	19700	19720	19720	19700	146
601	20240222	095100	60330360	19700	19700	19700	19700	0
602	20240222	095000	60330360	19700	19700	19700	19700	0
603	20240222	094900	60330360	19700	19700	19700	19700	0
604	20240222	094800	60330360	19700	19700	19700	19700	0
605	20240222	094700	60330360	19700	19700	19700	19700	0
606	20240222	094600	60330360	19700	19700	19700	19700	0
607	20240222	094500	60330360	19700	19780	19780	19700	1001
608	20240222	094400	40598690	19830	19830	19830	19830	0
609	20240222	094300	40598690	19830	19830	19830	19830	13
610	20240222	094200	40340900	19830	19830	19830	19830	10
611	20240222	094100	40142600	19830	19830	19830	19830	0
612	20240222	094000	40142600	19830	19830	19830	19830	1
613	20240222	093900	40122770	19840	19840	19840	19840	1
614	20240222	093800	40102930	19840	19840	19840	19840	2
615	20240222	093700	40063250	19840	19840	19840	19840	0
616	20240222	093600	40063250	19840	19840	19840	19840	0
617	20240222	093500	40063250	19840	19840	19840	19840	0
618	20240222	093400	40063250	19840	19840	19840	19840	0
619	20240222	093300	40063250	19840	19840	19840	19840	0
620	20240222	093200	40063250	19840	19840	19840	19840	0
621	20240222	093100	40063250	19840	19840	19840	19840	4
622	20240222	093000	39983890	19750	19750	19750	19750	0
623	20240222	092900	39983890	19750	19750	19750	19750	0
624	20240222	092800	39983890	19750	19750	19750	19750	0
625	20240222	092700	39983890	19750	19750	19750	19750	0
626	20240222	092600	39983890	19750	19750	19750	19750	0
627	20240222	092500	39983890	19750	19750	19750	19750	0
628	20240222	092400	39983890	19750	19750	19750	19750	67
629	20240222	092300	38660640	19850	19850	19850	19850	0
630	20240222	092200	38660640	19850	19850	19850	19850	0
631	20240222	092100	38660640	19850	19850	19850	19850	0
632	20240222	092000	38660640	19850	19850	19850	19850	0
633	20240222	091900	38660640	19850	19850	19850	19850	0
634	20240222	091800	38660640	19850	19850	19850	19850	0
635	20240222	091700	38660640	19850	19850	19850	19850	0
636	20240222	091600	38660640	19850	19850	19850	19850	0
637	20240222	091500	38660640	19850	19850	19850	19850	0
638	20240222	091400	38660640	19850	19850	19850	19850	0
639	20240222	091300	38660640	19850	19850	19850	19850	8
640	20240222	091200	38501840	19850	19820	19850	19820	266
641	20240222	091100	33226920	19820	19810	19820	19810	230
642	20240222	091000	28669650	19810	19800	19810	19800	94
643	20240222	090900	26807620	19810	19750	19810	19750	473
644	20240222	090800	17449450	19660	19660	19660	19660	7
645	20240222	090700	17311830	19650	19780	19780	19650	692
646	20240222	090600	3690600	19730	19730	19730	19730	0
647	20240222	090500	3690600	19730	19730	19730	19730	0
648	20240222	090400	3690600	19730	19730	19730	19730	0
649	20240222	090300	3690600	19730	19730	19730	19730	0
650	20240222	090200	3690600	19730	19750	19750	19730	172
651	20240222	090100	296680	19740	19740	19740	19740	7
652	20240222	090000	158500	19800	19850	19850	19800	8