KissMeData/196490/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	203000	537898305	2430	2430	2430	2430	1215
3	20240222	202900	537898305	2430	2430	2430	2430	0
4	20240222	202800	537898305	2430	2430	2430	2430	0
5	20240222	202700	537898305	2430	2430	2430	2430	0
6	20240222	202600	537898305	2430	2430	2430	2430	0
7	20240222	202500	537898305	2430	2430	2430	2430	0
8	20240222	202400	537898305	2430	2430	2430	2430	0
9	20240222	202300	537898305	2430	2430	2430	2430	0
10	20240222	202200	537898305	2430	2430	2430	2430	0
11	20240222	202100	537898305	2430	2430	2430	2430	0
12	20240222	202000	537898305	2430	2430	2430	2430	0
13	20240222	201900	537898305	2430	2430	2430	2430	0
14	20240222	201800	537898305	2430	2430	2430	2430	0
15	20240222	201700	537898305	2430	2430	2430	2430	0
16	20240222	201600	537898305	2430	2430	2430	2430	0
17	20240222	201500	537898305	2430	2430	2430	2430	0
18	20240222	201400	537898305	2430	2430	2430	2430	0
19	20240222	201300	537898305	2430	2430	2430	2430	0
20	20240222	201200	537898305	2430	2430	2430	2430	0
21	20240222	201100	537898305	2430	2430	2430	2430	0
22	20240222	201000	537898305	2430	2430	2430	2430	0
23	20240222	200900	537898305	2430	2430	2430	2430	0
24	20240222	200800	537898305	2430	2430	2430	2430	0
25	20240222	200700	537898305	2430	2430	2430	2430	0
26	20240222	200600	537898305	2430	2430	2430	2430	0
27	20240222	200500	537898305	2430	2430	2430	2430	0
28	20240222	200400	537898305	2430	2430	2430	2430	0
29	20240222	200300	537898305	2430	2430	2430	2430	0
30	20240222	200200	537898305	2430	2430	2430	2430	0
31	20240222	200100	537898305	2430	2430	2430	2430	0
32	20240222	200000	537898305	2430	2430	2430	2430	1215
33	20240222	195900	537898305	2430	2430	2430	2430	0
34	20240222	195800	537898305	2430	2430	2430	2430	0
35	20240222	195700	537898305	2430	2430	2430	2430	0
36	20240222	195600	537898305	2430	2430	2430	2430	0
37	20240222	195500	537898305	2430	2430	2430	2430	0
38	20240222	195400	537898305	2430	2430	2430	2430	0
39	20240222	195300	537898305	2430	2430	2430	2430	0
40	20240222	195200	537898305	2430	2430	2430	2430	0
41	20240222	195100	537898305	2430	2430	2430	2430	0
42	20240222	195000	537898305	2430	2430	2430	2430	0
43	20240222	194900	537898305	2430	2430	2430	2430	0
44	20240222	194800	537898305	2430	2430	2430	2430	0
45	20240222	194700	537898305	2430	2430	2430	2430	0
46	20240222	194600	537898305	2430	2430	2430	2430	0
47	20240222	194500	537898305	2430	2430	2430	2430	0
48	20240222	194400	537898305	2430	2430	2430	2430	0
49	20240222	194300	537898305	2430	2430	2430	2430	0
50	20240222	194200	537898305	2430	2430	2430	2430	0
51	20240222	194100	537898305	2430	2430	2430	2430	0
52	20240222	194000	537898305	2430	2430	2430	2430	0
53	20240222	193900	537898305	2430	2430	2430	2430	0
54	20240222	193800	537898305	2430	2430	2430	2430	0
55	20240222	193700	537898305	2430	2430	2430	2430	0
56	20240222	193600	537898305	2430	2430	2430	2430	0
57	20240222	193500	537898305	2430	2430	2430	2430	0
58	20240222	193400	537898305	2430	2430	2430	2430	0
59	20240222	193300	537898305	2430	2430	2430	2430	0
60	20240222	193200	537898305	2430	2430	2430	2430	0
61	20240222	193100	537898305	2430	2430	2430	2430	0
62	20240222	193000	537898305	2430	2430	2430	2430	1215
63	20240222	192900	537898305	2430	2430	2430	2430	0
64	20240222	192800	537898305	2430	2430	2430	2430	0
65	20240222	192700	537898305	2430	2430	2430	2430	0
66	20240222	192600	537898305	2430	2430	2430	2430	0
67	20240222	192500	537898305	2430	2430	2430	2430	0
68	20240222	192400	537898305	2430	2430	2430	2430	0
69	20240222	192300	537898305	2430	2430	2430	2430	0
70	20240222	192200	537898305	2430	2430	2430	2430	0
71	20240222	192100	537898305	2430	2430	2430	2430	0
72	20240222	192000	537898305	2430	2430	2430	2430	0
73	20240222	191900	537898305	2430	2430	2430	2430	0
74	20240222	191800	537898305	2430	2430	2430	2430	0
75	20240222	191700	537898305	2430	2430	2430	2430	0
76	20240222	191600	537898305	2430	2430	2430	2430	0
77	20240222	191500	537898305	2430	2430	2430	2430	0
78	20240222	191400	537898305	2430	2430	2430	2430	0
79	20240222	191300	537898305	2430	2430	2430	2430	0
80	20240222	191200	537898305	2430	2430	2430	2430	0
81	20240222	191100	537898305	2430	2430	2430	2430	0
82	20240222	191000	537898305	2430	2430	2430	2430	0
83	20240222	190900	537898305	2430	2430	2430	2430	0
84	20240222	190800	537898305	2430	2430	2430	2430	0
85	20240222	190700	537898305	2430	2430	2430	2430	0
86	20240222	190600	537898305	2430	2430	2430	2430	0
87	20240222	190500	537898305	2430	2430	2430	2430	0
88	20240222	190400	537898305	2430	2430	2430	2430	0
89	20240222	190300	537898305	2430	2430	2430	2430	0
90	20240222	190200	537898305	2430	2430	2430	2430	0
91	20240222	190100	537898305	2430	2430	2430	2430	0
92	20240222	190000	537898305	2430	2430	2430	2430	1215
93	20240222	185900	537898305	2430	2430	2430	2430	0
94	20240222	185800	537898305	2430	2430	2430	2430	0
95	20240222	185700	537898305	2430	2430	2430	2430	0
96	20240222	185600	537898305	2430	2430	2430	2430	0
97	20240222	185500	537898305	2430	2430	2430	2430	0
98	20240222	185400	537898305	2430	2430	2430	2430	0
99	20240222	185300	537898305	2430	2430	2430	2430	0
100	20240222	185200	537898305	2430	2430	2430	2430	0
101	20240222	185100	537898305	2430	2430	2430	2430	0
102	20240222	185000	537898305	2430	2430	2430	2430	0
103	20240222	184900	537898305	2430	2430	2430	2430	0
104	20240222	184800	537898305	2430	2430	2430	2430	0
105	20240222	184700	537898305	2430	2430	2430	2430	0
106	20240222	184600	537898305	2430	2430	2430	2430	0
107	20240222	184500	537898305	2430	2430	2430	2430	0
108	20240222	184400	537898305	2430	2430	2430	2430	0
109	20240222	184300	537898305	2430	2430	2430	2430	0
110	20240222	184200	537898305	2430	2430	2430	2430	0
111	20240222	184100	537898305	2430	2430	2430	2430	0
112	20240222	184000	537898305	2430	2430	2430	2430	0
113	20240222	183900	537898305	2430	2430	2430	2430	0
114	20240222	183800	537898305	2430	2430	2430	2430	0
115	20240222	183700	537898305	2430	2430	2430	2430	0
116	20240222	183600	537898305	2430	2430	2430	2430	0
117	20240222	183500	537898305	2430	2430	2430	2430	0
118	20240222	183400	537898305	2430	2430	2430	2430	0
119	20240222	183300	537898305	2430	2430	2430	2430	0
120	20240222	183200	537898305	2430	2430	2430	2430	0
121	20240222	183100	537898305	2430	2430	2430	2430	0
122	20240222	183000	537898305	2430	2430	2430	2430	1215
123	20240222	182900	537898305	2430	2430	2430	2430	0
124	20240222	182800	537898305	2430	2430	2430	2430	0
125	20240222	182700	537898305	2430	2430	2430	2430	0
126	20240222	182600	537898305	2430	2430	2430	2430	0
127	20240222	182500	537898305	2430	2430	2430	2430	0
128	20240222	182400	537898305	2430	2430	2430	2430	0
129	20240222	182300	537898305	2430	2430	2430	2430	0
130	20240222	182200	537898305	2430	2430	2430	2430	0
131	20240222	182100	537898305	2430	2430	2430	2430	0
132	20240222	182000	537898305	2430	2430	2430	2430	0
133	20240222	181900	537898305	2430	2430	2430	2430	0
134	20240222	181800	537898305	2430	2430	2430	2430	0
135	20240222	181700	537898305	2430	2430	2430	2430	0
136	20240222	181600	537898305	2430	2430	2430	2430	0
137	20240222	181500	537898305	2430	2430	2430	2430	0
138	20240222	181400	537898305	2430	2430	2430	2430	0
139	20240222	181300	537898305	2430	2430	2430	2430	0
140	20240222	181200	537898305	2430	2430	2430	2430	0
141	20240222	181100	537898305	2430	2430	2430	2430	0
142	20240222	181000	537898305	2430	2430	2430	2430	0
143	20240222	180900	537898305	2430	2430	2430	2430	0
144	20240222	180800	537898305	2430	2430	2430	2430	0
145	20240222	180700	537898305	2430	2430	2430	2430	0
146	20240222	180600	537898305	2430	2430	2430	2430	0
147	20240222	180500	537898305	2430	2430	2430	2430	0
148	20240222	180400	537898305	2430	2430	2430	2430	0
149	20240222	180300	537898305	2430	2430	2430	2430	0
150	20240222	180200	537898305	2430	2430	2430	2430	0
151	20240222	180100	537898305	2430	2430	2430	2430	0
152	20240222	180000	537898305	2430	2430	2430	2430	1215
153	20240222	175900	537898305	2430	2430	2430	2430	0
154	20240222	175800	537898305	2430	2430	2430	2430	0
155	20240222	175700	537898305	2430	2430	2430	2430	0
156	20240222	175600	537898305	2430	2430	2430	2430	0
157	20240222	175500	537898305	2430	2430	2430	2430	0
158	20240222	175400	537898305	2430	2430	2430	2430	0
159	20240222	175300	537898305	2430	2430	2430	2430	0
160	20240222	175200	537898305	2430	2430	2430	2430	0
161	20240222	175100	537898305	2430	2430	2430	2430	0
162	20240222	175000	537898305	2430	2430	2430	2430	0
163	20240222	174900	537898305	2430	2430	2430	2430	0
164	20240222	174800	537898305	2430	2430	2430	2430	0
165	20240222	174700	537898305	2430	2430	2430	2430	0
166	20240222	174600	537898305	2430	2430	2430	2430	0
167	20240222	174500	537898305	2430	2430	2430	2430	0
168	20240222	174400	537898305	2430	2430	2430	2430	0
169	20240222	174300	537898305	2430	2430	2430	2430	0
170	20240222	174200	537898305	2430	2430	2430	2430	0
171	20240222	174100	537898305	2430	2430	2430	2430	0
172	20240222	174000	537898305	2430	2430	2430	2430	0
173	20240222	173900	537898305	2430	2430	2430	2430	0
174	20240222	173800	537898305	2430	2430	2430	2430	0
175	20240222	173700	537898305	2430	2430	2430	2430	0
176	20240222	173600	537898305	2430	2430	2430	2430	0
177	20240222	173500	537898305	2430	2430	2430	2430	0
178	20240222	173400	537898305	2430	2430	2430	2430	0
179	20240222	173300	537898305	2430	2430	2430	2430	0
180	20240222	173200	537898305	2430	2430	2430	2430	0
181	20240222	173100	537898305	2430	2430	2430	2430	0
182	20240222	173000	537898305	2430	2430	2430	2430	1215
183	20240222	172900	537898305	2430	2430	2430	2430	0
184	20240222	172800	537898305	2430	2430	2430	2430	0
185	20240222	172700	537898305	2430	2430	2430	2430	0
186	20240222	172600	537898305	2430	2430	2430	2430	0
187	20240222	172500	537898305	2430	2430	2430	2430	0
188	20240222	172400	537898305	2430	2430	2430	2430	0
189	20240222	172300	537898305	2430	2430	2430	2430	0
190	20240222	172200	537898305	2430	2430	2430	2430	0
191	20240222	172100	537898305	2430	2430	2430	2430	0
192	20240222	172000	537898305	2430	2430	2430	2430	0
193	20240222	171900	537898305	2430	2430	2430	2430	0
194	20240222	171800	537898305	2430	2430	2430	2430	0
195	20240222	171700	537898305	2430	2430	2430	2430	0
196	20240222	171600	537898305	2430	2430	2430	2430	0
197	20240222	171500	537898305	2430	2430	2430	2430	0
198	20240222	171400	537898305	2430	2430	2430	2430	0
199	20240222	171300	537898305	2430	2430	2430	2430	0
200	20240222	171200	537898305	2430	2430	2430	2430	0
201	20240222	171100	537898305	2430	2430	2430	2430	0
202	20240222	171000	537898305	2430	2430	2430	2430	0
203	20240222	170900	537898305	2430	2430	2430	2430	0
204	20240222	170800	537898305	2430	2430	2430	2430	0
205	20240222	170700	537898305	2430	2430	2430	2430	0
206	20240222	170600	537898305	2430	2430	2430	2430	0
207	20240222	170500	537898305	2430	2430	2430	2430	0
208	20240222	170400	537898305	2430	2430	2430	2430	0
209	20240222	170300	537898305	2430	2430	2430	2430	0
210	20240222	170200	537898305	2430	2430	2430	2430	0
211	20240222	170100	537898305	2430	2430	2430	2430	0
212	20240222	170000	537898305	2430	2430	2430	2430	1215
213	20240222	165900	537898305	2430	2430	2430	2430	0
214	20240222	165800	537898305	2430	2430	2430	2430	0
215	20240222	165700	537898305	2430	2430	2430	2430	0
216	20240222	165600	537898305	2430	2430	2430	2430	0
217	20240222	165500	537898305	2430	2430	2430	2430	0
218	20240222	165400	537898305	2430	2430	2430	2430	0
219	20240222	165300	537898305	2430	2430	2430	2430	0
220	20240222	165200	537898305	2430	2430	2430	2430	0
221	20240222	165100	537898305	2430	2430	2430	2430	0
222	20240222	165000	537898305	2430	2430	2430	2430	0
223	20240222	164900	537898305	2430	2430	2430	2430	0
224	20240222	164800	537898305	2430	2430	2430	2430	0
225	20240222	164700	537898305	2430	2430	2430	2430	0
226	20240222	164600	537898305	2430	2430	2430	2430	0
227	20240222	164500	537898305	2430	2430	2430	2430	0
228	20240222	164400	537898305	2430	2430	2430	2430	0
229	20240222	164300	537898305	2430	2430	2430	2430	0
230	20240222	164200	537898305	2430	2430	2430	2430	0
231	20240222	164100	537898305	2430	2430	2430	2430	0
232	20240222	164000	537898305	2430	2430	2430	2430	0
233	20240222	163900	537898305	2430	2430	2430	2430	0
234	20240222	163800	537898305	2430	2430	2430	2430	0
235	20240222	163700	537898305	2430	2430	2430	2430	0
236	20240222	163600	537898305	2430	2430	2430	2430	0
237	20240222	163500	537898305	2430	2430	2430	2430	0
238	20240222	163400	537898305	2430	2430	2430	2430	0
239	20240222	163300	537898305	2430	2430	2430	2430	0
240	20240222	163200	537898305	2430	2430	2430	2430	0
241	20240222	163100	537898305	2430	2430	2430	2430	0
242	20240222	163000	537898305	2430	2430	2430	2430	1215
243	20240222	162900	537898305	2430	2430	2430	2430	0
244	20240222	162800	537898305	2430	2430	2430	2430	0
245	20240222	162700	537898305	2430	2430	2430	2430	0
246	20240222	162600	537898305	2430	2430	2430	2430	0
247	20240222	162500	537898305	2430	2430	2430	2430	0
248	20240222	162400	537898305	2430	2430	2430	2430	0
249	20240222	162300	537898305	2430	2430	2430	2430	0
250	20240222	162200	537898305	2430	2430	2430	2430	0
251	20240222	162100	537898305	2430	2430	2430	2430	0
252	20240222	162000	537898305	2430	2430	2430	2430	0
253	20240222	161900	537898305	2430	2430	2430	2430	0
254	20240222	161800	537898305	2430	2430	2430	2430	0
255	20240222	161700	537898305	2430	2430	2430	2430	0
256	20240222	161600	537898305	2430	2430	2430	2430	0
257	20240222	161500	537898305	2430	2430	2430	2430	0
258	20240222	161400	537898305	2430	2430	2430	2430	0
259	20240222	161300	537898305	2430	2430	2430	2430	0
260	20240222	161200	537898305	2430	2430	2430	2430	0
261	20240222	161100	537898305	2430	2430	2430	2430	0
262	20240222	161000	537898305	2430	2430	2430	2430	0
263	20240222	160900	537898305	2430	2430	2430	2430	0
264	20240222	160800	537898305	2430	2430	2430	2430	0
265	20240222	160700	537898305	2430	2430	2430	2430	0
266	20240222	160600	537898305	2430	2430	2430	2430	0
267	20240222	160500	537898305	2430	2430	2430	2430	0
268	20240222	160400	537898305	2430	2430	2430	2430	0
269	20240222	160300	537898305	2430	2430	2430	2430	0
270	20240222	160200	537898305	2430	2430	2430	2430	0
271	20240222	160100	537898305	2430	2430	2430	2430	0
272	20240222	160000	537898305	2430	2430	2430	2430	1215
273	20240222	155900	537898305	2430	2430	2430	2430	0
274	20240222	155800	537898305	2430	2430	2430	2430	0
275	20240222	155700	537898305	2430	2430	2430	2430	0
276	20240222	155600	537898305	2430	2430	2430	2430	0
277	20240222	155500	537898305	2430	2430	2430	2430	0
278	20240222	155400	537898305	2430	2430	2430	2430	0
279	20240222	155300	537898305	2430	2430	2430	2430	0
280	20240222	155200	537898305	2430	2430	2430	2430	0
281	20240222	155100	537898305	2430	2430	2430	2430	0
282	20240222	155000	537898305	2430	2430	2430	2430	0
283	20240222	154900	537898305	2430	2430	2430	2430	0
284	20240222	154800	537898305	2430	2430	2430	2430	0
285	20240222	154700	537898305	2430	2430	2430	2430	0
286	20240222	154600	537898305	2430	2430	2430	2430	0
287	20240222	154500	537898305	2430	2430	2430	2430	0
288	20240222	154400	537898305	2430	2430	2430	2430	0
289	20240222	154300	537898305	2430	2430	2430	2430	0
290	20240222	154200	537898305	2430	2430	2430	2430	0
291	20240222	154100	537898305	2430	2430	2430	2430	0
292	20240222	154000	537898305	2430	2430	2430	2430	0
293	20240222	153900	537898305	2430	2430	2430	2430	0
294	20240222	153800	537898305	2430	2430	2430	2430	0
295	20240222	153700	537898305	2430	2430	2430	2430	0
296	20240222	153600	537898305	2430	2430	2430	2430	0
297	20240222	153500	537898305	2430	2430	2430	2430	0
298	20240222	153400	537898305	2430	2430	2430	2430	0
299	20240222	153300	537898305	2430	2430	2430	2430	0
300	20240222	153200	537898305	2430	2430	2430	2430	0
301	20240222	153100	537898305	2430	2430	2430	2430	0
302	20240222	153000	537898305	2430	2430	2430	2430	2430
303	20240222	152900	534945855	2440	2440	2440	2440	0
304	20240222	152800	534945855	2440	2440	2440	2440	0
305	20240222	152700	534945855	2440	2440	2440	2440	0
306	20240222	152600	534945855	2440	2440	2440	2440	0
307	20240222	152500	534945855	2440	2440	2440	2440	0
308	20240222	152400	534945855	2440	2440	2440	2440	0
309	20240222	152300	534945855	2440	2440	2440	2440	0
310	20240222	152200	534945855	2440	2440	2440	2440	0
311	20240222	152100	534945855	2440	2440	2440	2440	0
312	20240222	152000	534945855	2440	2440	2440	2440	0
313	20240222	151900	534945855	2440	2440	2440	2420	102
314	20240222	151800	534698975	2440	2415	2440	2415	22
315	20240222	151700	534645565	2415	2435	2435	2415	1980
316	20240222	151600	529863340	2420	2420	2435	2420	55
317	20240222	151500	529730225	2415	2415	2435	2415	47
318	20240222	151400	529616680	2435	2420	2435	2415	1793
319	20240222	151300	525277755	2415	2435	2435	2415	2729
320	20240222	151200	518673605	2420	2420	2435	2420	46
321	20240222	151100	518562270	2435	2435	2435	2420	40
322	20240222	151000	518465440	2430	2430	2430	2430	1
323	20240222	150900	518463010	2435	2425	2435	2425	51
324	20240222	150800	518339325	2445	2445	2445	2445	96
325	20240222	150700	518104605	2445	2445	2445	2440	3
326	20240222	150600	518097275	2445	2445	2445	2445	1
327	20240222	150500	518094830	2445	2445	2445	2445	1
328	20240222	150400	518092385	2445	2445	2445	2445	12
329	20240222	150300	518063045	2425	2420	2425	2420	9751
330	20240222	150200	494461595	2425	2425	2425	2425	0
331	20240222	150100	494461595	2425	2420	2425	2420	332
332	20240222	150000	493658145	2425	2430	2430	2425	661
333	20240222	145900	492054965	2430	2425	2430	2425	41
334	20240222	145800	491955535	2430	2425	2430	2425	29
335	20240222	145700	491885205	2430	2440	2440	2430	9007
336	20240222	145600	469908195	2440	2440	2440	2440	0
337	20240222	145500	469908195	2440	2440	2440	2440	1203
338	20240222	145400	466972875	2440	2440	2440	2440	0
339	20240222	145300	466972875	2440	2440	2440	2440	2481
340	20240222	145200	460919235	2440	2440	2440	2430	32
341	20240222	145100	460841455	2430	2425	2430	2425	1107
342	20240222	145000	458156945	2425	2425	2440	2425	41
343	20240222	144900	458057460	2440	2440	2440	2440	0
344	20240222	144800	458057460	2440	2435	2440	2435	4
345	20240222	144700	458047715	2440	2440	2440	2440	9
346	20240222	144600	458025755	2440	2440	2440	2440	0
347	20240222	144500	458025755	2440	2440	2440	2440	1
348	20240222	144400	458023315	2440	2435	2440	2425	218
349	20240222	144300	457493035	2440	2440	2440	2440	50
350	20240222	144200	457371035	2440	2440	2440	2440	0
351	20240222	144100	457371035	2440	2440	2440	2440	0
352	20240222	144000	457371035	2440	2440	2440	2440	61
353	20240222	143900	457222195	2440	2435	2440	2435	2
354	20240222	143800	457217320	2440	2440	2440	2440	1
355	20240222	143700	457214880	2440	2420	2440	2420	210
356	20240222	143600	456706640	2420	2435	2435	2420	2210
357	20240222	143500	451340205	2440	2440	2440	2440	0
358	20240222	143400	451340205	2440	2440	2440	2440	0
359	20240222	143300	451340205	2440	2440	2440	2440	0
360	20240222	143200	451340205	2440	2440	2440	2440	1
361	20240222	143100	451337765	2430	2430	2430	2430	8
362	20240222	143000	451318325	2430	2430	2430	2430	1
363	20240222	142900	451315895	2425	2425	2425	2425	892
364	20240222	142800	449152795	2420	2420	2420	2420	503
365	20240222	142700	447935535	2420	2420	2420	2420	43
366	20240222	142600	447831475	2420	2420	2420	2420	3
367	20240222	142500	447824215	2415	2420	2420	2415	5
368	20240222	142400	447812135	2415	2415	2415	2415	0
369	20240222	142300	447812135	2415	2425	2425	2415	122
370	20240222	142200	447516505	2425	2425	2425	2425	10
371	20240222	142100	447492255	2425	2420	2425	2420	500
372	20240222	142000	446279785	2425	2425	2425	2425	0
373	20240222	141900	446279785	2425	2425	2425	2425	5
374	20240222	141800	446267660	2425	2425	2425	2425	1
375	20240222	141700	446265235	2410	2420	2420	2410	500
376	20240222	141600	445058095	2425	2425	2425	2425	0
377	20240222	141500	445058095	2425	2425	2425	2425	1
378	20240222	141400	445055670	2425	2425	2425	2425	101
379	20240222	141300	444810745	2425	2420	2425	2415	1003
380	20240222	141200	442383480	2420	2420	2420	2420	1
381	20240222	141100	442381060	2420	2420	2420	2420	0
382	20240222	141000	442381060	2420	2415	2425	2415	327
383	20240222	140900	441591335	2420	2420	2420	2420	58
384	20240222	140800	441450975	2425	2420	2425	2420	82
385	20240222	140700	441252380	2415	2415	2415	2415	0
386	20240222	140600	441252380	2415	2415	2420	2415	307
387	20240222	140500	440510720	2415	2415	2415	2415	0
388	20240222	140400	440510720	2415	2415	2415	2415	0
389	20240222	140300	440510720	2415	2415	2415	2415	6
390	20240222	140200	440496230	2415	2415	2415	2415	172
391	20240222	140100	440080850	2420	2420	2420	2420	0
392	20240222	140000	440080850	2420	2420	2420	2420	1
393	20240222	135900	440078430	2420	2420	2420	2420	2
394	20240222	135800	440073590	2420	2415	2420	2415	51
395	20240222	135700	439950420	2420	2420	2420	2420	150
396	20240222	135600	439587420	2405	2405	2405	2405	0
397	20240222	135500	439587420	2405	2405	2405	2405	0
398	20240222	135400	439587420	2405	2405	2405	2405	9701
399	20240222	135300	416256515	2405	2405	2405	2405	152
400	20240222	135200	415890955	2410	2410	2410	2410	1
401	20240222	135100	415888545	2410	2410	2410	2410	50
402	20240222	135000	415768045	2410	2410	2410	2410	348
403	20240222	134900	414929365	2410	2425	2425	2410	8733
404	20240222	134800	393764975	2425	2430	2430	2425	51
405	20240222	134700	393641295	2430	2420	2430	2420	550
406	20240222	134600	392310285	2420	2420	2420	2420	550
407	20240222	134500	390979285	2430	2425	2430	2425	4
408	20240222	134400	390969580	2415	2420	2430	2415	405
409	20240222	134300	389989525	2420	2415	2420	2415	1911
410	20240222	134200	385374450	2415	2415	2415	2415	14
411	20240222	134100	385340640	2415	2415	2415	2415	75
412	20240222	134000	385159515	2415	2415	2415	2415	0
413	20240222	133900	385159515	2415	2415	2415	2415	0
414	20240222	133800	385159515	2415	2415	2415	2410	12
415	20240222	133700	385130585	2420	2420	2420	2420	0
416	20240222	133600	385130585	2420	2420	2420	2420	1
417	20240222	133500	385128165	2400	2400	2400	2400	0
418	20240222	133400	385128165	2400	2410	2410	2400	3009
419	20240222	133300	377893435	2415	2415	2415	2415	420
420	20240222	133200	376879135	2415	2415	2415	2415	4
421	20240222	133100	376869475	2410	2410	2410	2410	2000
422	20240222	133000	372049475	2415	2415	2415	2410	2040
423	20240222	132900	367126330	2420	2420	2420	2420	0
424	20240222	132800	367126330	2420	2420	2420	2420	100
425	20240222	132700	366884330	2420	2420	2420	2420	121
426	20240222	132600	366591510	2415	2415	2415	2415	1236
427	20240222	132500	363606570	2415	2415	2415	2415	101
428	20240222	132400	363362655	2415	2415	2415	2415	0
429	20240222	132300	363362655	2415	2415	2415	2415	0
430	20240222	132200	363362655	2415	2415	2415	2415	0
431	20240222	132100	363362655	2415	2410	2415	2410	14
432	20240222	132000	363328905	2410	2410	2410	2410	294
433	20240222	131900	362620365	2410	2410	2410	2410	0
434	20240222	131800	362620365	2410	2410	2410	2400	749
435	20240222	131700	360820675	2405	2405	2405	2405	752
436	20240222	131600	359012115	2410	2410	2410	2410	0
437	20240222	131500	359012115	2410	2410	2410	2410	11
438	20240222	131400	358985605	2415	2415	2415	2415	0
439	20240222	131300	358985605	2415	2415	2415	2415	1
440	20240222	131200	358983190	2405	2405	2405	2405	0
441	20240222	131100	358983190	2405	2415	2415	2405	402
442	20240222	131000	358016120	2405	2415	2415	2405	103
443	20240222	130900	357767895	2415	2410	2415	2405	504
444	20240222	130800	356553760	2415	2415	2415	2415	0
445	20240222	130700	356553760	2415	2415	2415	2415	4237
446	20240222	130600	346321405	2415	2420	2420	2415	2
447	20240222	130500	346316570	2415	2415	2415	2415	98
448	20240222	130400	346079900	2410	2410	2415	2410	302
449	20240222	130300	345352070	2420	2410	2420	2410	201
450	20240222	130200	344867650	2420	2420	2420	2420	100
451	20240222	130100	344625650	2420	2420	2420	2420	0
452	20240222	130000	344625650	2420	2420	2420	2420	1
453	20240222	125900	344623230	2415	2420	2420	2415	708
454	20240222	125800	342913370	2425	2425	2425	2425	222
455	20240222	125700	342375020	2440	2440	2440	2440	8
456	20240222	125600	342355500	2440	2430	2440	2415	2527
457	20240222	125500	336247685	2435	2440	2440	2435	14
458	20240222	125400	336213590	2435	2440	2440	2435	12
459	20240222	125300	336184365	2440	2440	2440	2440	3
460	20240222	125200	336177045	2440	2440	2440	2440	0
461	20240222	125100	336177045	2440	2440	2440	2440	1
462	20240222	125000	336174605	2435	2435	2435	2435	6
463	20240222	124900	336159995	2435	2435	2435	2430	494
464	20240222	124800	334957175	2440	2440	2440	2440	38
465	20240222	124700	334864455	2440	2440	2440	2440	100
466	20240222	124600	334620455	2435	2435	2435	2435	200
467	20240222	124500	334133455	2450	2450	2450	2450	1
468	20240222	124400	334131005	2450	2445	2450	2445	6
469	20240222	124300	334116320	2445	2435	2445	2435	26
470	20240222	124200	334052990	2450	2450	2450	2450	1
471	20240222	124100	334050540	2445	2445	2445	2445	751
472	20240222	124000	332214345	2445	2425	2445	2415	511
473	20240222	123900	330979305	2445	2445	2445	2445	0
474	20240222	123800	330979305	2445	2445	2445	2390	12019
475	20240222	123700	302057710	2445	2440	2445	2440	269
476	20240222	123600	301401345	2440	2445	2445	2440	77
477	20240222	123500	301213455	2440	2445	2445	2440	71
478	20240222	123400	301040185	2445	2440	2445	2440	24
479	20240222	123300	300981575	2440	2445	2445	2440	134
480	20240222	123200	300654610	2440	2440	2440	2440	110
481	20240222	123100	300386210	2440	2440	2440	2440	405
482	20240222	123000	299398010	2440	2440	2440	2440	125
483	20240222	122900	299093010	2445	2445	2445	2445	5
484	20240222	122800	299080785	2450	2450	2450	2450	0
485	20240222	122700	299080785	2450	2450	2450	2445	106
486	20240222	122600	298821215	2445	2445	2450	2445	966
487	20240222	122500	296459340	2450	2450	2450	2450	169
488	20240222	122400	296045290	2450	2450	2450	2450	20
489	20240222	122300	295996290	2450	2450	2450	2445	37
490	20240222	122200	295905740	2450	2445	2450	2445	15
491	20240222	122100	295869040	2450	2450	2450	2450	0
492	20240222	122000	295869040	2450	2450	2450	2450	3
493	20240222	121900	295861690	2450	2445	2450	2445	1459
494	20240222	121800	292289080	2445	2445	2445	2445	450
495	20240222	121700	291188830	2450	2450	2455	2450	1555
496	20240222	121600	287379075	2450	2445	2450	2445	77
497	20240222	121500	287190800	2450	2450	2450	2445	99
498	20240222	121400	286948330	2445	2450	2450	2445	20
499	20240222	121300	286899380	2450	2445	2450	2445	201
500	20240222	121200	286407930	2445	2445	2445	2445	1
501	20240222	121100	286405485	2445	2445	2445	2445	1
502	20240222	121000	286403040	2445	2445	2445	2445	794
503	20240222	120900	284461710	2445	2450	2450	2445	577
504	20240222	120800	283048310	2450	2445	2450	2445	1526
505	20240222	120700	279317215	2445	2445	2445	2445	200
506	20240222	120600	278828215	2450	2455	2455	2450	15
507	20240222	120500	278791460	2455	2450	2455	2445	6714
508	20240222	120400	262339830	2450	2445	2450	2440	4016
509	20240222	120300	252507655	2445	2440	2445	2440	1475
510	20240222	120200	248908650	2440	2435	2440	2435	856
511	20240222	120100	246824285	2430	2430	2430	2430	81
512	20240222	120000	246627455	2435	2430	2435	2430	892
513	20240222	115900	244459885	2435	2435	2435	2430	12
514	20240222	115800	244430715	2430	2425	2430	2425	404
515	20240222	115700	243449000	2430	2430	2430	2430	0
516	20240222	115600	243449000	2430	2425	2430	2425	24
517	20240222	115500	243390795	2430	2430	2430	2430	27
518	20240222	115400	243325185	2440	2440	2440	2440	2074
519	20240222	115300	238264625	2440	2430	2440	2430	1980
520	20240222	115200	233446545	2425	2430	2430	2425	260
521	20240222	115100	232814895	2430	2425	2430	2425	314
522	20240222	115000	232053420	2425	2420	2425	2420	535
523	20240222	114900	230756595	2420	2420	2420	2420	340
524	20240222	114800	229933795	2420	2420	2425	2420	2757
525	20240222	114700	223261850	2415	2415	2415	2415	50
526	20240222	114600	223141100	2420	2420	2420	2420	0
527	20240222	114500	223141100	2420	2415	2420	2415	307
528	20240222	114400	222399145	2415	2415	2415	2415	0
529	20240222	114300	222399145	2415	2410	2415	2410	51
530	20240222	114200	222276230	2410	2410	2410	2410	0
531	20240222	114100	222276230	2410	2410	2410	2410	0
532	20240222	114000	222276230	2410	2410	2410	2410	5469
533	20240222	113900	209095940	2405	2410	2410	2405	20
534	20240222	113800	209047830	2410	2410	2410	2410	0
535	20240222	113700	209047830	2410	2410	2410	2410	20
536	20240222	113600	208999630	2410	2410	2410	2410	5
537	20240222	113500	208987580	2410	2410	2410	2410	0
538	20240222	113400	208987580	2410	2410	2410	2410	15
539	20240222	113300	208951430	2410	2410	2410	2410	0
540	20240222	113200	208951430	2410	2410	2410	2410	5
541	20240222	113100	208939380	2405	2405	2405	2405	51
542	20240222	113000	208816725	2410	2410	2410	2410	0
543	20240222	112900	208816725	2410	2410	2410	2410	30
544	20240222	112800	208744425	2410	2410	2410	2405	1083
545	20240222	112700	206134405	2410	2410	2415	2410	2102
546	20240222	112600	201068335	2415	2415	2415	2410	1260
547	20240222	112500	198025685	2415	2415	2415	2415	100
548	20240222	112400	197784185	2415	2415	2415	2415	0
549	20240222	112300	197784185	2415	2415	2415	2415	31
550	20240222	112200	197709320	2410	2410	2410	2410	1962
551	20240222	112100	192980900	2410	2410	2410	2410	202
552	20240222	112000	192494080	2410	2410	2410	2410	1
553	20240222	111900	192491670	2410	2410	2410	2410	1
554	20240222	111800	192489260	2410	2410	2410	2410	10
555	20240222	111700	192465160	2400	2400	2400	2400	0
556	20240222	111600	192465160	2400	2400	2400	2400	0
557	20240222	111500	192465160	2400	2410	2410	2400	30
558	20240222	111400	192393060	2410	2405	2410	2405	196
559	20240222	111300	191921605	2405	2405	2405	2405	29
560	20240222	111200	191851860	2405	2405	2405	2405	0
561	20240222	111100	191851860	2405	2405	2405	2405	37
562	20240222	111000	191762875	2405	2405	2405	2405	118
563	20240222	110900	191479085	2405	2405	2405	2405	149
564	20240222	110800	191120740	2400	2400	2400	2400	0
565	20240222	110700	191120740	2400	2400	2400	2400	0
566	20240222	110600	191120740	2400	2400	2400	2400	0
567	20240222	110500	191120740	2400	2400	2400	2400	800
568	20240222	110400	189200740	2400	2400	2400	2400	668
569	20240222	110300	187597540	2400	2400	2400	2400	0
570	20240222	110200	187597540	2400	2400	2400	2400	6
571	20240222	110100	187583140	2400	2400	2400	2400	0
572	20240222	110000	187583140	2400	2400	2400	2400	48
573	20240222	105900	187467940	2400	2400	2400	2400	2
574	20240222	105800	187463140	2400	2395	2400	2395	2
575	20240222	105700	187458345	2395	2395	2395	2395	21
576	20240222	105600	187408050	2400	2400	2400	2400	62
577	20240222	105500	187259250	2400	2400	2400	2400	84
578	20240222	105400	187057650	2395	2400	2400	2395	554
579	20240222	105300	185730320	2400	2400	2400	2400	0
580	20240222	105200	185730320	2400	2400	2400	2400	1
581	20240222	105100	185727920	2400	2400	2400	2400	103
582	20240222	105000	185480720	2400	2390	2400	2390	118
583	20240222	104900	185198360	2395	2395	2395	2395	1311
584	20240222	104800	182058515	2395	2395	2395	2395	200
585	20240222	104700	181579515	2400	2405	2405	2400	287
586	20240222	104600	180890700	2405	2405	2405	2405	0
587	20240222	104500	180890700	2405	2405	2405	2405	0
588	20240222	104400	180890700	2405	2405	2405	2405	1
589	20240222	104300	180888295	2400	2400	2400	2400	0
590	20240222	104200	180888295	2400	2400	2400	2400	10
591	20240222	104100	180864295	2400	2400	2400	2400	0
592	20240222	104000	180864295	2400	2400	2400	2400	23
593	20240222	103900	180809095	2405	2405	2405	2405	1
594	20240222	103800	180806690	2400	2400	2400	2400	37
595	20240222	103700	180717890	2400	2400	2400	2400	66
596	20240222	103600	180559490	2400	2400	2400	2400	243
597	20240222	103500	179976290	2400	2400	2400	2400	0
598	20240222	103400	179976290	2400	2405	2405	2400	36
599	20240222	103300	179889730	2405	2405	2405	2405	0
600	20240222	103200	179889730	2405	2405	2405	2405	1
601	20240222	103100	179887325	2405	2405	2405	2405	0
602	20240222	103000	179887325	2405	2405	2405	2405	102
603	20240222	102900	179642015	2390	2390	2390	2390	192
604	20240222	102800	179183135	2390	2390	2390	2390	0
605	20240222	102700	179183135	2390	2400	2400	2390	822
606	20240222	102600	177216960	2400	2400	2400	2400	1187
607	20240222	102500	174368160	2400	2400	2400	2400	6
608	20240222	102400	174353760	2405	2405	2405	2405	100
609	20240222	102300	174113260	2405	2400	2405	2400	513
610	20240222	102200	172882035	2405	2405	2405	2405	0
611	20240222	102100	172882035	2405	2405	2405	2405	686
612	20240222	102000	171232205	2410	2410	2410	2410	1
613	20240222	101900	171229795	2405	2405	2405	2405	0
614	20240222	101800	171229795	2405	2405	2405	2405	432
615	20240222	101700	170190835	2405	2405	2405	2405	6
616	20240222	101600	170176405	2405	2405	2405	2405	575
617	20240222	101500	168793530	2405	2405	2405	2405	0
618	20240222	101400	168793530	2405	2405	2405	2405	8
619	20240222	101300	168774290	2405	2405	2405	2405	0
620	20240222	101200	168774290	2405	2405	2405	2405	0
621	20240222	101100	168774290	2405	2405	2405	2405	4
622	20240222	101000	168764670	2405	2405	2405	2405	7
623	20240222	100900	168747835	2405	2405	2405	2405	5
624	20240222	100800	168735810	2405	2405	2405	2405	1
625	20240222	100700	168733405	2405	2410	2410	2405	86
626	20240222	100600	168526155	2410	2410	2410	2410	15
627	20240222	100500	168490005	2410	2410	2410	2410	13
628	20240222	100400	168458675	2410	2405	2410	2405	207
629	20240222	100300	167960055	2410	2410	2410	2410	0
630	20240222	100200	167960055	2410	2395	2410	2390	1093
631	20240222	100100	165347675	2390	2400	2400	2390	2310
632	20240222	100000	159807360	2405	2410	2410	2405	83
633	20240222	095900	159607735	2405	2410	2410	2405	141
634	20240222	095800	159268530	2410	2410	2410	2410	4
635	20240222	095700	159258890	2410	2410	2410	2410	0
636	20240222	095600	159258890	2410	2415	2415	2410	1800
637	20240222	095500	154920870	2415	2415	2415	2415	1
638	20240222	095400	154918455	2415	2415	2415	2415	1
639	20240222	095300	154916040	2410	2410	2410	2410	100
640	20240222	095200	154675040	2410	2410	2410	2410	0
641	20240222	095100	154675040	2410	2415	2415	2410	11
642	20240222	095000	154648500	2405	2405	2405	2400	11
643	20240222	094900	154622075	2415	2415	2415	2405	2038
644	20240222	094800	149711630	2420	2420	2420	2420	1
645	20240222	094700	149709210	2400	2420	2420	2400	3474
646	20240222	094600	141339140	2420	2410	2420	2410	2291
647	20240222	094500	135812920	2420	2410	2420	2400	301
648	20240222	094400	135088245	2420	2410	2420	2410	80
649	20240222	094300	134895425	2415	2410	2425	2405	864
650	20240222	094200	132812435	2405	2395	2405	2390	6685
651	20240222	094100	116780090	2390	2390	2390	2390	0
652	20240222	094000	116780090	2390	2395	2395	2390	505
653	20240222	093900	115573125	2395	2400	2400	2395	854
654	20240222	093800	113523535	2400	2400	2400	2390	15
655	20240222	093700	113487595	2400	2395	2400	2395	922
656	20240222	093600	111279400	2400	2395	2400	2395	501
657	20240222	093500	110079500	2395	2395	2395	2395	848
658	20240222	093400	108048540	2390	2390	2390	2390	0
659	20240222	093300	108048540	2390	2390	2390	2390	10
660	20240222	093200	108024640	2390	2390	2390	2390	61
661	20240222	093100	107878850	2395	2380	2395	2380	157
662	20240222	093000	107505175	2395	2390	2395	2390	1073
663	20240222	092900	104937105	2390	2385	2390	2380	2216
664	20240222	092800	99659685	2385	2385	2385	2380	808
665	20240222	092700	97732620	2380	2385	2385	2380	564
666	20240222	092600	96389735	2380	2385	2385	2380	100
667	20240222	092500	96151730	2385	2385	2385	2380	1200
668	20240222	092400	93292230	2395	2395	2395	2395	0
669	20240222	092300	93292230	2395	2385	2395	2385	102
670	20240222	092200	93047950	2385	2400	2400	2385	1187
671	20240222	092100	90213940	2395	2395	2395	2395	3102
672	20240222	092000	82784650	2395	2395	2395	2395	50
673	20240222	091900	82664900	2400	2395	2400	2385	260
674	20240222	091800	82043785	2400	2395	2400	2385	1074
675	20240222	091700	79479820	2395	2395	2400	2395	209
676	20240222	091600	78978265	2395	2395	2395	2390	81
677	20240222	091500	78784590	2395	2395	2395	2395	1
678	20240222	091400	78782195	2385	2385	2385	2385	62
679	20240222	091300	78634325	2385	2385	2385	2385	347
680	20240222	091200	77806730	2380	2380	2380	2380	1600
681	20240222	091100	73998730	2380	2375	2380	2375	7712
682	20240222	091000	55659480	2370	2375	2380	2370	1252
683	20240222	090900	52688045	2375	2375	2375	2375	1241
684	20240222	090800	49740670	2370	2375	2375	2370	1361
685	20240222	090700	46512300	2375	2375	2380	2375	3749
686	20240222	090600	37608375	2380	2370	2385	2370	1594
687	20240222	090500	33815570	2380	2375	2380	2375	11
688	20240222	090400	33789395	2385	2370	2385	2370	1419
689	20240222	090300	30426230	2370	2375	2375	2370	4701
690	20240222	090200	19275835	2375	2385	2385	2370	2242
691	20240222	090100	13950550	2385	2385	2385	2385	30
692	20240222	090000	13879000	2390	2405	2410	2390	5777