KissMeData/038070/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192000	565115260	9800	9800	9800	9800	1721
3	20240222	191900	565115260	9800	9800	9800	9800	0
4	20240222	191800	565115260	9800	9800	9800	9800	0
5	20240222	191700	565115260	9800	9800	9800	9800	0
6	20240222	191600	565115260	9800	9800	9800	9800	0
7	20240222	191500	565115260	9800	9800	9800	9800	0
8	20240222	191400	565115260	9800	9800	9800	9800	0
9	20240222	191300	565115260	9800	9800	9800	9800	0
10	20240222	191200	565115260	9800	9800	9800	9800	0
11	20240222	191100	565115260	9800	9800	9800	9800	0
12	20240222	191000	565115260	9800	9800	9800	9800	0
13	20240222	190900	565115260	9800	9800	9800	9800	0
14	20240222	190800	565115260	9800	9800	9800	9800	0
15	20240222	190700	565115260	9800	9800	9800	9800	0
16	20240222	190600	565115260	9800	9800	9800	9800	0
17	20240222	190500	565115260	9800	9800	9800	9800	0
18	20240222	190400	565115260	9800	9800	9800	9800	0
19	20240222	190300	565115260	9800	9800	9800	9800	0
20	20240222	190200	565115260	9800	9800	9800	9800	0
21	20240222	190100	565115260	9800	9800	9800	9800	0
22	20240222	190000	565115260	9800	9800	9800	9800	0
23	20240222	185900	565115260	9800	9800	9800	9800	0
24	20240222	185800	565115260	9800	9800	9800	9800	0
25	20240222	185700	565115260	9800	9800	9800	9800	0
26	20240222	185600	565115260	9800	9800	9800	9800	0
27	20240222	185500	565115260	9800	9800	9800	9800	0
28	20240222	185400	565115260	9800	9800	9800	9800	0
29	20240222	185300	565115260	9800	9800	9800	9800	0
30	20240222	185200	565115260	9800	9800	9800	9800	0
31	20240222	185100	565115260	9800	9800	9800	9800	0
32	20240222	185000	565115260	9800	9800	9800	9800	1721
33	20240222	184900	565115260	9800	9800	9800	9800	0
34	20240222	184800	565115260	9800	9800	9800	9800	0
35	20240222	184700	565115260	9800	9800	9800	9800	0
36	20240222	184600	565115260	9800	9800	9800	9800	0
37	20240222	184500	565115260	9800	9800	9800	9800	0
38	20240222	184400	565115260	9800	9800	9800	9800	0
39	20240222	184300	565115260	9800	9800	9800	9800	0
40	20240222	184200	565115260	9800	9800	9800	9800	0
41	20240222	184100	565115260	9800	9800	9800	9800	0
42	20240222	184000	565115260	9800	9800	9800	9800	0
43	20240222	183900	565115260	9800	9800	9800	9800	0
44	20240222	183800	565115260	9800	9800	9800	9800	0
45	20240222	183700	565115260	9800	9800	9800	9800	0
46	20240222	183600	565115260	9800	9800	9800	9800	0
47	20240222	183500	565115260	9800	9800	9800	9800	0
48	20240222	183400	565115260	9800	9800	9800	9800	0
49	20240222	183300	565115260	9800	9800	9800	9800	0
50	20240222	183200	565115260	9800	9800	9800	9800	0
51	20240222	183100	565115260	9800	9800	9800	9800	0
52	20240222	183000	565115260	9800	9800	9800	9800	0
53	20240222	182900	565115260	9800	9800	9800	9800	0
54	20240222	182800	565115260	9800	9800	9800	9800	0
55	20240222	182700	565115260	9800	9800	9800	9800	0
56	20240222	182600	565115260	9800	9800	9800	9800	0
57	20240222	182500	565115260	9800	9800	9800	9800	0
58	20240222	182400	565115260	9800	9800	9800	9800	0
59	20240222	182300	565115260	9800	9800	9800	9800	0
60	20240222	182200	565115260	9800	9800	9800	9800	0
61	20240222	182100	565115260	9800	9800	9800	9800	0
62	20240222	182000	565115260	9800	9800	9800	9800	1721
63	20240222	181900	565115260	9800	9800	9800	9800	0
64	20240222	181800	565115260	9800	9800	9800	9800	0
65	20240222	181700	565115260	9800	9800	9800	9800	0
66	20240222	181600	565115260	9800	9800	9800	9800	0
67	20240222	181500	565115260	9800	9800	9800	9800	0
68	20240222	181400	565115260	9800	9800	9800	9800	0
69	20240222	181300	565115260	9800	9800	9800	9800	0
70	20240222	181200	565115260	9800	9800	9800	9800	0
71	20240222	181100	565115260	9800	9800	9800	9800	0
72	20240222	181000	565115260	9800	9800	9800	9800	0
73	20240222	180900	565115260	9800	9800	9800	9800	0
74	20240222	180800	565115260	9800	9800	9800	9800	0
75	20240222	180700	565115260	9800	9800	9800	9800	0
76	20240222	180600	565115260	9800	9800	9800	9800	0
77	20240222	180500	565115260	9800	9800	9800	9800	0
78	20240222	180400	565115260	9800	9800	9800	9800	0
79	20240222	180300	565115260	9800	9800	9800	9800	0
80	20240222	180200	565115260	9800	9800	9800	9800	0
81	20240222	180100	565115260	9800	9800	9800	9800	0
82	20240222	180000	565115260	9800	9800	9800	9800	0
83	20240222	175900	565115260	9800	9800	9800	9800	0
84	20240222	175800	565115260	9800	9800	9800	9800	0
85	20240222	175700	565115260	9800	9800	9800	9800	0
86	20240222	175600	565115260	9800	9800	9800	9800	0
87	20240222	175500	565115260	9800	9800	9800	9800	0
88	20240222	175400	565115260	9800	9800	9800	9800	0
89	20240222	175300	565115260	9800	9800	9800	9800	0
90	20240222	175200	565115260	9800	9800	9800	9800	0
91	20240222	175100	565115260	9800	9800	9800	9800	0
92	20240222	175000	565115260	9800	9800	9800	9800	1721
93	20240222	174900	565115260	9800	9800	9800	9800	0
94	20240222	174800	565115260	9800	9800	9800	9800	0
95	20240222	174700	565115260	9800	9800	9800	9800	0
96	20240222	174600	565115260	9800	9800	9800	9800	0
97	20240222	174500	565115260	9800	9800	9800	9800	0
98	20240222	174400	565115260	9800	9800	9800	9800	0
99	20240222	174300	565115260	9800	9800	9800	9800	0
100	20240222	174200	565115260	9800	9800	9800	9800	0
101	20240222	174100	565115260	9800	9800	9800	9800	0
102	20240222	174000	565115260	9800	9800	9800	9800	0
103	20240222	173900	565115260	9800	9800	9800	9800	0
104	20240222	173800	565115260	9800	9800	9800	9800	0
105	20240222	173700	565115260	9800	9800	9800	9800	0
106	20240222	173600	565115260	9800	9800	9800	9800	0
107	20240222	173500	565115260	9800	9800	9800	9800	0
108	20240222	173400	565115260	9800	9800	9800	9800	0
109	20240222	173300	565115260	9800	9800	9800	9800	0
110	20240222	173200	565115260	9800	9800	9800	9800	0
111	20240222	173100	565115260	9800	9800	9800	9800	0
112	20240222	173000	565115260	9800	9800	9800	9800	0
113	20240222	172900	565115260	9800	9800	9800	9800	0
114	20240222	172800	565115260	9800	9800	9800	9800	0
115	20240222	172700	565115260	9800	9800	9800	9800	0
116	20240222	172600	565115260	9800	9800	9800	9800	0
117	20240222	172500	565115260	9800	9800	9800	9800	0
118	20240222	172400	565115260	9800	9800	9800	9800	0
119	20240222	172300	565115260	9800	9800	9800	9800	0
120	20240222	172200	565115260	9800	9800	9800	9800	0
121	20240222	172100	565115260	9800	9800	9800	9800	0
122	20240222	172000	565115260	9800	9800	9800	9800	1721
123	20240222	171900	565115260	9800	9800	9800	9800	0
124	20240222	171800	565115260	9800	9800	9800	9800	0
125	20240222	171700	565115260	9800	9800	9800	9800	0
126	20240222	171600	565115260	9800	9800	9800	9800	0
127	20240222	171500	565115260	9800	9800	9800	9800	0
128	20240222	171400	565115260	9800	9800	9800	9800	0
129	20240222	171300	565115260	9800	9800	9800	9800	0
130	20240222	171200	565115260	9800	9800	9800	9800	0
131	20240222	171100	565115260	9800	9800	9800	9800	0
132	20240222	171000	565115260	9800	9800	9800	9800	0
133	20240222	170900	565115260	9800	9800	9800	9800	0
134	20240222	170800	565115260	9800	9800	9800	9800	0
135	20240222	170700	565115260	9800	9800	9800	9800	0
136	20240222	170600	565115260	9800	9800	9800	9800	0
137	20240222	170500	565115260	9800	9800	9800	9800	0
138	20240222	170400	565115260	9800	9800	9800	9800	0
139	20240222	170300	565115260	9800	9800	9800	9800	0
140	20240222	170200	565115260	9800	9800	9800	9800	0
141	20240222	170100	565115260	9800	9800	9800	9800	0
142	20240222	170000	565115260	9800	9800	9800	9800	0
143	20240222	165900	565115260	9800	9800	9800	9800	0
144	20240222	165800	565115260	9800	9800	9800	9800	0
145	20240222	165700	565115260	9800	9800	9800	9800	0
146	20240222	165600	565115260	9800	9800	9800	9800	0
147	20240222	165500	565115260	9800	9800	9800	9800	0
148	20240222	165400	565115260	9800	9800	9800	9800	0
149	20240222	165300	565115260	9800	9800	9800	9800	0
150	20240222	165200	565115260	9800	9800	9800	9800	0
151	20240222	165100	565115260	9800	9800	9800	9800	0
152	20240222	165000	565115260	9800	9800	9800	9800	1721
153	20240222	164900	565115260	9800	9800	9800	9800	0
154	20240222	164800	565115260	9800	9800	9800	9800	0
155	20240222	164700	565115260	9800	9800	9800	9800	0
156	20240222	164600	565115260	9800	9800	9800	9800	0
157	20240222	164500	565115260	9800	9800	9800	9800	0
158	20240222	164400	565115260	9800	9800	9800	9800	0
159	20240222	164300	565115260	9800	9800	9800	9800	0
160	20240222	164200	565115260	9800	9800	9800	9800	0
161	20240222	164100	565115260	9800	9800	9800	9800	0
162	20240222	164000	565115260	9800	9800	9800	9800	0
163	20240222	163900	565115260	9800	9800	9800	9800	0
164	20240222	163800	565115260	9800	9800	9800	9800	0
165	20240222	163700	565115260	9800	9800	9800	9800	0
166	20240222	163600	565115260	9800	9800	9800	9800	0
167	20240222	163500	565115260	9800	9800	9800	9800	0
168	20240222	163400	565115260	9800	9800	9800	9800	0
169	20240222	163300	565115260	9800	9800	9800	9800	0
170	20240222	163200	565115260	9800	9800	9800	9800	0
171	20240222	163100	565115260	9800	9800	9800	9800	0
172	20240222	163000	565115260	9800	9800	9800	9800	0
173	20240222	162900	565115260	9800	9800	9800	9800	0
174	20240222	162800	565115260	9800	9800	9800	9800	0
175	20240222	162700	565115260	9800	9800	9800	9800	0
176	20240222	162600	565115260	9800	9800	9800	9800	0
177	20240222	162500	565115260	9800	9800	9800	9800	0
178	20240222	162400	565115260	9800	9800	9800	9800	0
179	20240222	162300	565115260	9800	9800	9800	9800	0
180	20240222	162200	565115260	9800	9800	9800	9800	0
181	20240222	162100	565115260	9800	9800	9800	9800	0
182	20240222	162000	565115260	9800	9800	9800	9800	1721
183	20240222	161900	565115260	9800	9800	9800	9800	0
184	20240222	161800	565115260	9800	9800	9800	9800	0
185	20240222	161700	565115260	9800	9800	9800	9800	0
186	20240222	161600	565115260	9800	9800	9800	9800	0
187	20240222	161500	565115260	9800	9800	9800	9800	0
188	20240222	161400	565115260	9800	9800	9800	9800	0
189	20240222	161300	565115260	9800	9800	9800	9800	0
190	20240222	161200	565115260	9800	9800	9800	9800	0
191	20240222	161100	565115260	9800	9800	9800	9800	0
192	20240222	161000	565115260	9800	9800	9800	9800	0
193	20240222	160900	565115260	9800	9800	9800	9800	0
194	20240222	160800	565115260	9800	9800	9800	9800	0
195	20240222	160700	565115260	9800	9800	9800	9800	0
196	20240222	160600	565115260	9800	9800	9800	9800	0
197	20240222	160500	565115260	9800	9800	9800	9800	0
198	20240222	160400	565115260	9800	9800	9800	9800	0
199	20240222	160300	565115260	9800	9800	9800	9800	0
200	20240222	160200	565115260	9800	9800	9800	9800	0
201	20240222	160100	565115260	9800	9800	9800	9800	0
202	20240222	160000	565115260	9800	9800	9800	9800	0
203	20240222	155900	565115260	9800	9800	9800	9800	0
204	20240222	155800	565115260	9800	9800	9800	9800	0
205	20240222	155700	565115260	9800	9800	9800	9800	0
206	20240222	155600	565115260	9800	9800	9800	9800	0
207	20240222	155500	565115260	9800	9800	9800	9800	0
208	20240222	155400	565115260	9800	9800	9800	9800	0
209	20240222	155300	565115260	9800	9800	9800	9800	0
210	20240222	155200	565115260	9800	9800	9800	9800	0
211	20240222	155100	565115260	9800	9800	9800	9800	0
212	20240222	155000	565115260	9800	9800	9800	9800	1721
213	20240222	154900	565115260	9800	9800	9800	9800	0
214	20240222	154800	565115260	9800	9800	9800	9800	0
215	20240222	154700	565115260	9800	9800	9800	9800	0
216	20240222	154600	565115260	9800	9800	9800	9800	0
217	20240222	154500	565115260	9800	9800	9800	9800	0
218	20240222	154400	565115260	9800	9800	9800	9800	0
219	20240222	154300	565115260	9800	9800	9800	9800	0
220	20240222	154200	565115260	9800	9800	9800	9800	0
221	20240222	154100	565115260	9800	9800	9800	9800	0
222	20240222	154000	565115260	9800	9800	9800	9800	0
223	20240222	153900	565115260	9800	9800	9800	9800	0
224	20240222	153800	565115260	9800	9800	9800	9800	0
225	20240222	153700	565115260	9800	9800	9800	9800	0
226	20240222	153600	565115260	9800	9800	9800	9800	0
227	20240222	153500	565115260	9800	9800	9800	9800	0
228	20240222	153400	565115260	9800	9800	9800	9800	0
229	20240222	153300	565115260	9800	9800	9800	9800	0
230	20240222	153200	565115260	9800	9800	9800	9800	0
231	20240222	153100	565115260	9800	9800	9800	9800	0
232	20240222	153000	565115260	9800	9800	9800	9800	1721
233	20240222	152900	548249460	9800	9800	9800	9800	0
234	20240222	152800	548249460	9800	9800	9800	9800	0
235	20240222	152700	548249460	9800	9800	9800	9800	0
236	20240222	152600	548249460	9800	9800	9800	9800	0
237	20240222	152500	548249460	9800	9800	9800	9800	0
238	20240222	152400	548249460	9800	9800	9800	9800	0
239	20240222	152300	548249460	9800	9800	9800	9800	0
240	20240222	152200	548249460	9800	9800	9800	9800	0
241	20240222	152100	548249460	9800	9800	9800	9800	0
242	20240222	152000	548249460	9800	9800	9800	9800	0
243	20240222	151900	548249460	9800	9800	9800	9790	112
244	20240222	151800	547152770	9790	9790	9790	9790	1043
245	20240222	151700	536941800	9800	9790	9800	9790	9
246	20240222	151600	536853680	9790	9780	9790	9780	631
247	20240222	151500	530676400	9780	9780	9780	9780	9
248	20240222	151400	530588380	9780	9780	9780	9780	364
249	20240222	151300	527028460	9780	9790	9790	9780	11
250	20240222	151200	526920860	9790	9780	9790	9780	30
251	20240222	151100	526627300	9780	9780	9780	9780	99
252	20240222	151000	525659080	9780	9780	9780	9780	14
253	20240222	150900	525522160	9780	9780	9780	9780	39
254	20240222	150800	525140740	9780	9770	9780	9770	50
255	20240222	150700	524651830	9780	9780	9780	9780	129
256	20240222	150600	523390210	9790	9780	9790	9780	130
257	20240222	150500	522118710	9780	9780	9780	9780	187
258	20240222	150400	520289850	9780	9770	9780	9770	115
259	20240222	150300	519166290	9770	9750	9770	9750	160
260	20240222	150200	517605490	9750	9750	9750	9750	170
261	20240222	150100	515947990	9750	9750	9750	9750	72
262	20240222	150000	515245990	9750	9750	9750	9750	0
263	20240222	145900	515245990	9750	9760	9760	9750	63
264	20240222	145800	514631730	9770	9770	9770	9770	20
265	20240222	145700	514436330	9770	9770	9770	9770	8
266	20240222	145600	514358170	9760	9760	9760	9760	116
267	20240222	145500	513226010	9760	9760	9760	9760	0
268	20240222	145400	513226010	9760	9760	9760	9760	21
269	20240222	145300	513021050	9750	9750	9750	9750	193
270	20240222	145200	511139300	9750	9760	9760	9750	500
271	20240222	145100	506264190	9760	9770	9770	9760	339
272	20240222	145000	502955070	9770	9770	9770	9770	5
273	20240222	144900	502906220	9770	9770	9770	9770	0
274	20240222	144800	502906220	9770	9770	9770	9770	5
275	20240222	144700	502857370	9780	9770	9780	9770	15
276	20240222	144600	502710720	9770	9770	9770	9770	2
277	20240222	144500	502691180	9770	9770	9770	9770	5
278	20240222	144400	502642330	9770	9770	9770	9770	26
279	20240222	144300	502388310	9770	9770	9770	9770	0
280	20240222	144200	502388310	9770	9760	9770	9760	94
281	20240222	144100	501470820	9760	9760	9760	9760	0
282	20240222	144000	501470820	9760	9760	9760	9760	6
283	20240222	143900	501412260	9760	9760	9760	9760	4
284	20240222	143800	501373220	9750	9750	9750	9750	0
285	20240222	143700	501373220	9750	9750	9750	9750	0
286	20240222	143600	501373220	9750	9750	9750	9750	0
287	20240222	143500	501373220	9750	9750	9750	9750	26
288	20240222	143400	501119720	9750	9760	9760	9750	2532
289	20240222	143300	476409270	9760	9760	9760	9760	100
290	20240222	143200	475433270	9750	9750	9750	9750	0
291	20240222	143100	475433270	9750	9750	9750	9750	61
292	20240222	143000	474838520	9760	9760	9760	9760	20
293	20240222	142900	474643320	9760	9760	9760	9760	30
294	20240222	142800	474350520	9760	9760	9760	9760	1
295	20240222	142700	474340760	9760	9760	9760	9760	7
296	20240222	142600	474272440	9760	9760	9760	9760	206
297	20240222	142500	472261880	9760	9750	9760	9750	290
298	20240222	142400	469431620	9760	9750	9760	9750	71
299	20240222	142300	468739350	9760	9750	9760	9750	70
300	20240222	142200	468056290	9750	9750	9750	9750	70
301	20240222	142100	467373790	9750	9750	9750	9750	216
302	20240222	142000	465267790	9750	9750	9750	9750	766
303	20240222	141900	457799290	9760	9760	9760	9760	60
304	20240222	141800	457213690	9760	9760	9760	9760	151
305	20240222	141700	455739930	9760	9760	9760	9760	0
306	20240222	141600	455739930	9760	9760	9760	9760	0
307	20240222	141500	455739930	9760	9760	9760	9760	57
308	20240222	141400	455183610	9760	9760	9760	9760	306
309	20240222	141300	452197050	9760	9760	9760	9760	0
310	20240222	141200	452197050	9760	9770	9770	9760	516
311	20240222	141100	447158190	9770	9770	9770	9770	14
312	20240222	141000	447021410	9780	9780	9780	9780	0
313	20240222	140900	447021410	9780	9780	9780	9780	382
314	20240222	140800	443285450	9790	9780	9790	9780	110
315	20240222	140700	442208640	9790	9790	9790	9790	26
316	20240222	140600	441954100	9790	9790	9790	9790	110
317	20240222	140500	440877200	9790	9790	9790	9790	14
318	20240222	140400	440740140	9780	9780	9780	9780	300
319	20240222	140300	437806140	9790	9790	9790	9790	90
320	20240222	140200	436925040	9790	9790	9790	9790	7
321	20240222	140100	436856510	9790	9790	9790	9790	80
322	20240222	140000	436073310	9790	9790	9790	9790	65
323	20240222	135900	435436960	9790	9790	9790	9790	30
324	20240222	135800	435143260	9790	9790	9790	9790	14
325	20240222	135700	435006200	9790	9790	9790	9790	14
326	20240222	135600	434869140	9790	9790	9790	9790	87
327	20240222	135500	434017410	9790	9780	9790	9780	314
328	20240222	135400	430946350	9790	9790	9790	9790	85
329	20240222	135300	430114200	9790	9790	9790	9790	15
330	20240222	135200	429967350	9790	9790	9790	9790	0
331	20240222	135100	429967350	9790	9790	9790	9790	0
332	20240222	135000	429967350	9790	9790	9790	9790	103
333	20240222	134900	428958980	9780	9780	9780	9780	0
334	20240222	134800	428958980	9780	9780	9780	9780	1
335	20240222	134700	428949200	9780	9780	9780	9780	0
336	20240222	134600	428949200	9780	9780	9780	9780	0
337	20240222	134500	428949200	9780	9790	9790	9780	354
338	20240222	134400	425484990	9790	9790	9790	9790	7
339	20240222	134300	425416460	9790	9790	9790	9790	1
340	20240222	134200	425406670	9790	9790	9790	9790	4
341	20240222	134100	425367510	9780	9780	9780	9780	0
342	20240222	134000	425367510	9780	9780	9780	9780	0
343	20240222	133900	425367510	9780	9780	9780	9780	14
344	20240222	133800	425230590	9780	9780	9780	9780	100
345	20240222	133700	424252590	9780	9780	9780	9780	210
346	20240222	133600	422198790	9780	9780	9780	9780	1
347	20240222	133500	422189010	9800	9800	9800	9800	0
348	20240222	133400	422189010	9800	9790	9800	9790	54
349	20240222	133300	421660150	9800	9810	9810	9800	32
350	20240222	133200	421346250	9800	9800	9800	9790	5
351	20240222	133100	421297260	9790	9790	9790	9790	57
352	20240222	133000	420739230	9780	9780	9780	9780	0
353	20240222	132900	420739230	9780	9780	9780	9780	0
354	20240222	132800	420739230	9780	9780	9780	9780	0
355	20240222	132700	420739230	9780	9780	9780	9780	0
356	20240222	132600	420739230	9780	9780	9780	9780	94
357	20240222	132500	419819910	9780	9780	9780	9780	551
358	20240222	132400	414431130	9780	9770	9780	9770	50
359	20240222	132300	413942620	9770	9770	9770	9770	15
360	20240222	132200	413796070	9770	9770	9770	9770	0
361	20240222	132100	413796070	9770	9770	9770	9770	3
362	20240222	132000	413766760	9770	9770	9770	9770	0
363	20240222	131900	413766760	9770	9770	9770	9770	100
364	20240222	131800	412789760	9770	9770	9770	9770	1
365	20240222	131700	412779990	9750	9750	9750	9750	0
366	20240222	131600	412779990	9750	9750	9750	9750	501
367	20240222	131500	407895240	9770	9770	9770	9770	0
368	20240222	131400	407895240	9770	9770	9770	9770	0
369	20240222	131300	407895240	9770	9770	9770	9770	0
370	20240222	131200	407895240	9770	9770	9770	9770	2
371	20240222	131100	407875700	9760	9770	9770	9760	1038
372	20240222	131000	397744680	9770	9770	9770	9770	1
373	20240222	130900	397734910	9770	9770	9770	9770	3
374	20240222	130800	397705600	9770	9770	9770	9770	91
375	20240222	130700	396816530	9780	9780	9780	9780	18
376	20240222	130600	396640490	9780	9780	9780	9780	0
377	20240222	130500	396640490	9780	9780	9780	9780	2
378	20240222	130400	396620930	9780	9780	9780	9780	1
379	20240222	130300	396611150	9770	9770	9770	9770	0
380	20240222	130200	396611150	9770	9770	9770	9770	0
381	20240222	130100	396611150	9770	9770	9770	9770	0
382	20240222	130000	396611150	9770	9770	9770	9770	100
383	20240222	125900	395634150	9770	9770	9770	9770	99
384	20240222	125800	394666920	9780	9780	9780	9780	875
385	20240222	125700	386109420	9790	9790	9790	9790	0
386	20240222	125600	386109420	9790	9790	9790	9790	0
387	20240222	125500	386109420	9790	9790	9790	9790	388
388	20240222	125400	382310900	9800	9810	9810	9800	1255
389	20240222	125300	370011880	9810	9810	9810	9810	0
390	20240222	125200	370011880	9810	9810	9810	9810	51
391	20240222	125100	369511570	9810	9810	9810	9810	0
392	20240222	125000	369511570	9810	9810	9810	9810	0
393	20240222	124900	369511570	9810	9820	9820	9810	733
394	20240222	124800	362320580	9840	9840	9840	9840	0
395	20240222	124700	362320580	9840	9840	9840	9840	1
396	20240222	124600	362310740	9820	9820	9820	9820	0
397	20240222	124500	362310740	9820	9820	9820	9820	339
398	20240222	124400	358981760	9840	9840	9840	9840	9
399	20240222	124300	358893200	9840	9840	9840	9840	1
400	20240222	124200	358883360	9840	9830	9840	9830	154
401	20240222	124100	357368040	9830	9830	9830	9830	446
402	20240222	124000	352983860	9820	9820	9820	9820	0
403	20240222	123900	352983860	9820	9820	9820	9820	2
404	20240222	123800	352964220	9820	9820	9820	9820	0
405	20240222	123700	352964220	9820	9820	9820	9820	2
406	20240222	123600	352944580	9820	9820	9820	9820	3
407	20240222	123500	352915120	9830	9830	9830	9830	3
408	20240222	123400	352885630	9820	9820	9830	9820	5
409	20240222	123300	352836510	9820	9820	9820	9820	19
410	20240222	123200	352649930	9820	9820	9820	9820	0
411	20240222	123100	352649930	9820	9820	9820	9820	11
412	20240222	123000	352541910	9820	9820	9820	9820	0
413	20240222	122900	352541910	9820	9820	9820	9820	10
414	20240222	122800	352443710	9820	9820	9820	9820	0
415	20240222	122700	352443710	9820	9820	9820	9820	494
416	20240222	122600	347592630	9820	9820	9820	9820	6
417	20240222	122500	347533710	9820	9820	9820	9820	55
418	20240222	122400	346993610	9820	9820	9820	9820	1
419	20240222	122300	346983790	9820	9820	9820	9820	608
420	20240222	122200	341013230	9830	9830	9830	9830	0
421	20240222	122100	341013230	9830	9830	9830	9830	105
422	20240222	122000	339981080	9830	9830	9830	9830	0
423	20240222	121900	339981080	9830	9830	9830	9830	0
424	20240222	121800	339981080	9830	9830	9830	9830	11
425	20240222	121700	339872950	9830	9830	9830	9830	0
426	20240222	121600	339872950	9830	9830	9830	9830	0
427	20240222	121500	339872950	9830	9830	9830	9830	0
428	20240222	121400	339872950	9830	9830	9830	9830	0
429	20240222	121300	339872950	9830	9830	9830	9830	604
430	20240222	121200	333935630	9830	9830	9830	9830	0
431	20240222	121100	333935630	9830	9830	9830	9830	0
432	20240222	121000	333935630	9830	9840	9840	9830	106
433	20240222	120900	332892770	9860	9860	9860	9860	3
434	20240222	120800	332863190	9850	9850	9850	9850	2
435	20240222	120700	332843490	9850	9850	9850	9850	1
436	20240222	120600	332833640	9860	9860	9860	9860	0
437	20240222	120500	332833640	9860	9860	9860	9860	0
438	20240222	120400	332833640	9860	9860	9860	9860	0
439	20240222	120300	332833640	9860	9860	9860	9860	0
440	20240222	120200	332833640	9860	9860	9860	9860	0
441	20240222	120100	332833640	9860	9850	9860	9850	4
442	20240222	120000	332794220	9850	9850	9850	9850	300
443	20240222	115900	329839220	9840	9840	9840	9840	1
444	20240222	115800	329829380	9820	9820	9820	9820	0
445	20240222	115700	329829380	9820	9820	9820	9820	0
446	20240222	115600	329829380	9820	9830	9830	9820	816
447	20240222	115500	321809110	9830	9830	9830	9830	1
448	20240222	115400	321799280	9840	9840	9840	9840	2
449	20240222	115300	321779600	9840	9840	9850	9830	427
450	20240222	115200	317582050	9840	9830	9840	9830	9
451	20240222	115100	317493500	9840	9840	9840	9840	2
452	20240222	115000	317473820	9840	9840	9840	9840	96
453	20240222	114900	316529180	9840	9840	9840	9840	4
454	20240222	114800	316489820	9840	9840	9840	9840	26
455	20240222	114700	316233980	9830	9830	9830	9830	0
456	20240222	114600	316233980	9830	9830	9830	9830	0
457	20240222	114500	316233980	9830	9840	9840	9830	2000
458	20240222	114400	296570000	9860	9860	9860	9860	0
459	20240222	114300	296570000	9860	9860	9860	9860	4
460	20240222	114200	296530560	9840	9840	9840	9840	0
461	20240222	114100	296530560	9840	9840	9850	9840	214
462	20240222	114000	294423790	9840	9840	9840	9840	0
463	20240222	113900	294423790	9840	9840	9840	9840	3
464	20240222	113800	294394270	9840	9840	9840	9840	0
465	20240222	113700	294394270	9840	9840	9850	9840	24
466	20240222	113600	294158060	9840	9840	9840	9840	7
467	20240222	113500	294089180	9840	9840	9840	9840	2
468	20240222	113400	294069500	9840	9830	9840	9830	69
469	20240222	113300	293391040	9830	9830	9830	9830	0
470	20240222	113200	293391040	9830	9830	9830	9830	0
471	20240222	113100	293391040	9830	9840	9840	9830	3
472	20240222	113000	293361530	9830	9830	9830	9830	0
473	20240222	112900	293361530	9830	9840	9840	9830	587
474	20240222	112800	287589340	9850	9850	9850	9850	30
475	20240222	112700	287293840	9850	9850	9850	9850	0
476	20240222	112600	287293840	9850	9840	9850	9840	810
477	20240222	112500	279323390	9840	9840	9840	9840	127
478	20240222	112400	278073710	9840	9840	9840	9840	0
479	20240222	112300	278073710	9840	9840	9840	9840	0
480	20240222	112200	278073710	9840	9840	9840	9840	7
481	20240222	112100	278004830	9830	9830	9830	9830	0
482	20240222	112000	278004830	9830	9830	9830	9830	0
483	20240222	111900	278004830	9830	9830	9830	9830	0
484	20240222	111800	278004830	9830	9830	9830	9830	0
485	20240222	111700	278004830	9830	9840	9840	9830	1000
486	20240222	111600	268173160	9840	9840	9840	9840	0
487	20240222	111500	268173160	9840	9840	9840	9840	1
488	20240222	111400	268163320	9840	9840	9840	9840	1
489	20240222	111300	268153480	9850	9850	9850	9850	0
490	20240222	111200	268153480	9850	9850	9850	9850	14
491	20240222	111100	268015580	9850	9850	9850	9850	21
492	20240222	111000	267808730	9860	9850	9860	9850	23
493	20240222	110900	267582160	9850	9850	9850	9850	976
494	20240222	110800	257968560	9850	9840	9850	9840	22
495	20240222	110700	257752070	9850	9840	9850	9840	22
496	20240222	110600	257535580	9840	9840	9840	9840	21
497	20240222	110500	257328940	9850	9840	9850	9840	122
498	20240222	110400	256127450	9840	9830	9840	9830	120
499	20240222	110300	254946860	9830	9830	9830	9830	76
500	20240222	110200	254199780	9830	9830	9830	9830	101
501	20240222	110100	253206950	9820	9820	9820	9820	21
502	20240222	110000	253000730	9830	9830	9830	9830	7
503	20240222	105900	252931920	9830	9830	9830	9830	22
504	20240222	105800	252715660	9830	9820	9830	9820	327
505	20240222	105700	249501480	9820	9860	9860	9820	718
506	20240222	105600	242443350	9860	9860	9860	9830	229
507	20240222	105500	240190060	9860	9850	9870	9850	106
508	20240222	105400	239143900	9860	9870	9870	9860	53
509	20240222	105300	238620810	9870	9860	9870	9840	5
510	20240222	105200	238571550	9870	9870	9870	9870	2
511	20240222	105100	238551810	9870	9860	9870	9860	50
512	20240222	105000	238058320	9840	9840	9840	9840	0
513	20240222	104900	238058320	9840	9840	9840	9840	0
514	20240222	104800	238058320	9840	9840	9840	9840	0
515	20240222	104700	238058320	9840	9840	9840	9840	0
516	20240222	104600	238058320	9840	9840	9840	9840	48
517	20240222	104500	237586000	9840	9850	9850	9840	502
518	20240222	104400	232645870	9860	9860	9860	9860	5
519	20240222	104300	232596570	9860	9860	9860	9860	1
520	20240222	104200	232586710	9870	9870	9870	9870	0
521	20240222	104100	232586710	9870	9870	9870	9870	0
522	20240222	104000	232586710	9870	9870	9870	9870	1
523	20240222	103900	232576840	9860	9860	9860	9860	2
524	20240222	103800	232557120	9870	9860	9870	9860	25
525	20240222	103700	232310610	9860	9860	9860	9860	32
526	20240222	103600	231995090	9860	9870	9870	9860	390
527	20240222	103500	228148020	9880	9880	9880	9880	1
528	20240222	103400	228138140	9890	9880	9890	9880	3
529	20240222	103300	228108480	9880	9880	9880	9880	1
530	20240222	103200	228098600	9860	9880	9880	9860	546
531	20240222	103100	222706930	9890	9890	9890	9880	32
532	20240222	103000	222390700	9890	9890	9890	9880	57
533	20240222	102900	221827170	9890	9890	9890	9870	359
534	20240222	102800	218276780	9890	9890	9890	9890	0
535	20240222	102700	218276780	9890	9880	9890	9880	60
536	20240222	102600	217683680	9880	9880	9880	9880	23
537	20240222	102500	217456440	9880	9880	9880	9880	30
538	20240222	102400	217160040	9880	9880	9880	9880	32
539	20240222	102300	216843880	9860	9860	9860	9860	60
540	20240222	102200	216252280	9890	9890	9890	9890	0
541	20240222	102100	216252280	9890	9850	9890	9850	220
542	20240222	102000	214079150	9830	9840	9840	9830	102
543	20240222	101900	213076070	9840	9860	9860	9840	62
544	20240222	101800	212465470	9860	9860	9870	9860	112
545	20240222	101700	211360950	9870	9850	9870	9850	360
546	20240222	101600	207813670	9830	9830	9830	9830	1
547	20240222	101500	207803840	9840	9840	9840	9840	10
548	20240222	101400	207705440	9840	9840	9840	9840	55
549	20240222	101300	207164240	9840	9840	9840	9840	0
550	20240222	101200	207164240	9840	9840	9840	9840	7
551	20240222	101100	207095360	9840	9840	9840	9840	112
552	20240222	101000	205993280	9830	9810	9830	9810	1053
553	20240222	100900	195650630	9810	9810	9810	9810	0
554	20240222	100800	195650630	9810	9810	9810	9810	11
555	20240222	100700	195542720	9800	9810	9810	9800	75
556	20240222	100600	194807050	9810	9800	9820	9800	104
557	20240222	100500	193786900	9810	9820	9830	9810	304
558	20240222	100400	190802210	9830	9830	9830	9830	41
559	20240222	100300	190399180	9820	9820	9830	9820	36
560	20240222	100200	190045650	9820	9810	9820	9810	131
561	20240222	100100	188759530	9820	9810	9820	9810	52
562	20240222	100000	188249400	9820	9810	9820	9810	53
563	20240222	095900	187729460	9810	9840	9840	9810	254
564	20240222	095800	185233590	9840	9830	9840	9830	223
565	20240222	095700	183041380	9830	9820	9830	9820	202
566	20240222	095600	181055940	9820	9780	9840	9780	882
567	20240222	095500	172418360	9770	9760	9770	9760	22
568	20240222	095400	172203580	9760	9750	9760	9750	96
569	20240222	095300	171267490	9750	9750	9750	9750	1
570	20240222	095200	171257740	9750	9750	9750	9750	0
571	20240222	095100	171257740	9750	9750	9750	9750	0
572	20240222	095000	171257740	9750	9750	9750	9750	0
573	20240222	094900	171257740	9750	9750	9750	9750	0
574	20240222	094800	171257740	9750	9750	9750	9750	5
575	20240222	094700	171208990	9750	9750	9750	9750	158
576	20240222	094600	169668490	9750	9750	9750	9750	120
577	20240222	094500	168498490	9750	9750	9750	9750	15
578	20240222	094400	168352240	9750	9750	9750	9750	259
579	20240222	094300	165826990	9760	9760	9760	9760	148
580	20240222	094200	164382510	9770	9780	9780	9770	616
581	20240222	094100	158358050	9780	9780	9780	9730	272
582	20240222	094000	155709240	9780	9780	9780	9780	10
583	20240222	093900	155611440	9780	9730	9780	9730	849
584	20240222	093800	147323030	9750	9750	9750	9750	99
585	20240222	093700	146357780	9750	9750	9750	9750	1
586	20240222	093600	146348030	9730	9730	9730	9730	0
587	20240222	093500	146348030	9730	9740	9740	9730	210
588	20240222	093400	144304130	9740	9740	9740	9740	0
589	20240222	093300	144304130	9740	9740	9740	9740	419
590	20240222	093200	140223070	9740	9740	9740	9740	0
591	20240222	093100	140223070	9740	9740	9740	9740	500
592	20240222	093000	135353070	9750	9750	9750	9750	42
593	20240222	092900	134943570	9750	9750	9750	9750	46
594	20240222	092800	134495070	9740	9740	9740	9740	0
595	20240222	092700	134495070	9740	9730	9740	9730	225
596	20240222	092600	132304640	9740	9740	9740	9740	76
597	20240222	092500	131564400	9740	9740	9740	9740	50
598	20240222	092400	131077400	9740	9740	9740	9740	50
599	20240222	092300	130590400	9760	9760	9760	9760	0
600	20240222	092200	130590400	9760	9760	9760	9760	100
601	20240222	092100	129614400	9760	9760	9760	9760	20
602	20240222	092000	129419200	9760	9760	9760	9760	9
603	20240222	091900	129331360	9760	9760	9760	9750	75
604	20240222	091800	128599560	9760	9760	9760	9760	8
605	20240222	091700	128521480	9760	9760	9760	9760	0
606	20240222	091600	128521480	9760	9760	9760	9760	1
607	20240222	091500	128511720	9740	9730	9740	9730	154
608	20240222	091400	127013100	9730	9760	9760	9730	749
609	20240222	091300	119718120	9780	9780	9780	9780	3936
610	20240222	091200	81224040	9760	9750	9760	9750	1919
611	20240222	091100	62512920	9750	9740	9750	9730	829
612	20240222	091000	54441090	9740	9740	9740	9740	31
613	20240222	090900	54139150	9730	9730	9740	9730	56
614	20240222	090800	53594220	9730	9730	9730	9730	1
615	20240222	090700	53584490	9730	9740	9740	9730	151
616	20240222	090600	52115160	9730	9730	9730	9730	0
617	20240222	090500	52115160	9730	9730	9730	9730	11
618	20240222	090400	52008130	9730	9730	9730	9720	131
619	20240222	090300	50734510	9730	9770	9770	9730	3193
620	20240222	090200	19598500	9760	9760	9760	9760	111
621	20240222	090100	18515140	9760	9760	9760	9760	23
622	20240222	090000	18290660	9760	9760	9780	9760	1874