KissMeData/314130/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	210300	341693880	9210	9210	9210	9210	30
3	20240222	210200	341693880	9210	9210	9210	9210	0
4	20240222	210100	341693880	9210	9210	9210	9210	0
5	20240222	210000	341693880	9210	9210	9210	9210	0
6	20240222	205900	341693880	9210	9210	9210	9210	0
7	20240222	205800	341693880	9210	9210	9210	9210	0
8	20240222	205700	341693880	9210	9210	9210	9210	0
9	20240222	205600	341693880	9210	9210	9210	9210	0
10	20240222	205500	341693880	9210	9210	9210	9210	0
11	20240222	205400	341693880	9210	9210	9210	9210	0
12	20240222	205300	341693880	9210	9210	9210	9210	0
13	20240222	205200	341693880	9210	9210	9210	9210	0
14	20240222	205100	341693880	9210	9210	9210	9210	0
15	20240222	205000	341693880	9210	9210	9210	9210	0
16	20240222	204900	341693880	9210	9210	9210	9210	0
17	20240222	204800	341693880	9210	9210	9210	9210	0
18	20240222	204700	341693880	9210	9210	9210	9210	0
19	20240222	204600	341693880	9210	9210	9210	9210	0
20	20240222	204500	341693880	9210	9210	9210	9210	0
21	20240222	204400	341693880	9210	9210	9210	9210	0
22	20240222	204300	341693880	9210	9210	9210	9210	0
23	20240222	204200	341693880	9210	9210	9210	9210	0
24	20240222	204100	341693880	9210	9210	9210	9210	0
25	20240222	204000	341693880	9210	9210	9210	9210	0
26	20240222	203900	341693880	9210	9210	9210	9210	0
27	20240222	203800	341693880	9210	9210	9210	9210	0
28	20240222	203700	341693880	9210	9210	9210	9210	0
29	20240222	203600	341693880	9210	9210	9210	9210	0
30	20240222	203500	341693880	9210	9210	9210	9210	0
31	20240222	203400	341693880	9210	9210	9210	9210	0
32	20240222	203300	341693880	9210	9210	9210	9210	30
33	20240222	203200	341693880	9210	9210	9210	9210	0
34	20240222	203100	341693880	9210	9210	9210	9210	0
35	20240222	203000	341693880	9210	9210	9210	9210	0
36	20240222	202900	341693880	9210	9210	9210	9210	0
37	20240222	202800	341693880	9210	9210	9210	9210	0
38	20240222	202700	341693880	9210	9210	9210	9210	0
39	20240222	202600	341693880	9210	9210	9210	9210	0
40	20240222	202500	341693880	9210	9210	9210	9210	0
41	20240222	202400	341693880	9210	9210	9210	9210	0
42	20240222	202300	341693880	9210	9210	9210	9210	0
43	20240222	202200	341693880	9210	9210	9210	9210	0
44	20240222	202100	341693880	9210	9210	9210	9210	0
45	20240222	202000	341693880	9210	9210	9210	9210	0
46	20240222	201900	341693880	9210	9210	9210	9210	0
47	20240222	201800	341693880	9210	9210	9210	9210	0
48	20240222	201700	341693880	9210	9210	9210	9210	0
49	20240222	201600	341693880	9210	9210	9210	9210	0
50	20240222	201500	341693880	9210	9210	9210	9210	0
51	20240222	201400	341693880	9210	9210	9210	9210	0
52	20240222	201300	341693880	9210	9210	9210	9210	0
53	20240222	201200	341693880	9210	9210	9210	9210	0
54	20240222	201100	341693880	9210	9210	9210	9210	0
55	20240222	201000	341693880	9210	9210	9210	9210	0
56	20240222	200900	341693880	9210	9210	9210	9210	0
57	20240222	200800	341693880	9210	9210	9210	9210	0
58	20240222	200700	341693880	9210	9210	9210	9210	0
59	20240222	200600	341693880	9210	9210	9210	9210	0
60	20240222	200500	341693880	9210	9210	9210	9210	0
61	20240222	200400	341693880	9210	9210	9210	9210	0
62	20240222	200300	341693880	9210	9210	9210	9210	30
63	20240222	200200	341693880	9210	9210	9210	9210	0
64	20240222	200100	341693880	9210	9210	9210	9210	0
65	20240222	200000	341693880	9210	9210	9210	9210	0
66	20240222	195900	341693880	9210	9210	9210	9210	0
67	20240222	195800	341693880	9210	9210	9210	9210	0
68	20240222	195700	341693880	9210	9210	9210	9210	0
69	20240222	195600	341693880	9210	9210	9210	9210	0
70	20240222	195500	341693880	9210	9210	9210	9210	0
71	20240222	195400	341693880	9210	9210	9210	9210	0
72	20240222	195300	341693880	9210	9210	9210	9210	0
73	20240222	195200	341693880	9210	9210	9210	9210	0
74	20240222	195100	341693880	9210	9210	9210	9210	0
75	20240222	195000	341693880	9210	9210	9210	9210	0
76	20240222	194900	341693880	9210	9210	9210	9210	0
77	20240222	194800	341693880	9210	9210	9210	9210	0
78	20240222	194700	341693880	9210	9210	9210	9210	0
79	20240222	194600	341693880	9210	9210	9210	9210	0
80	20240222	194500	341693880	9210	9210	9210	9210	0
81	20240222	194400	341693880	9210	9210	9210	9210	0
82	20240222	194300	341693880	9210	9210	9210	9210	0
83	20240222	194200	341693880	9210	9210	9210	9210	0
84	20240222	194100	341693880	9210	9210	9210	9210	0
85	20240222	194000	341693880	9210	9210	9210	9210	0
86	20240222	193900	341693880	9210	9210	9210	9210	0
87	20240222	193800	341693880	9210	9210	9210	9210	0
88	20240222	193700	341693880	9210	9210	9210	9210	0
89	20240222	193600	341693880	9210	9210	9210	9210	0
90	20240222	193500	341693880	9210	9210	9210	9210	0
91	20240222	193400	341693880	9210	9210	9210	9210	0
92	20240222	193300	341693880	9210	9210	9210	9210	30
93	20240222	193200	341693880	9210	9210	9210	9210	0
94	20240222	193100	341693880	9210	9210	9210	9210	0
95	20240222	193000	341693880	9210	9210	9210	9210	0
96	20240222	192900	341693880	9210	9210	9210	9210	0
97	20240222	192800	341693880	9210	9210	9210	9210	0
98	20240222	192700	341693880	9210	9210	9210	9210	0
99	20240222	192600	341693880	9210	9210	9210	9210	0
100	20240222	192500	341693880	9210	9210	9210	9210	0
101	20240222	192400	341693880	9210	9210	9210	9210	0
102	20240222	192300	341693880	9210	9210	9210	9210	0
103	20240222	192200	341693880	9210	9210	9210	9210	0
104	20240222	192100	341693880	9210	9210	9210	9210	0
105	20240222	192000	341693880	9210	9210	9210	9210	0
106	20240222	191900	341693880	9210	9210	9210	9210	0
107	20240222	191800	341693880	9210	9210	9210	9210	0
108	20240222	191700	341693880	9210	9210	9210	9210	0
109	20240222	191600	341693880	9210	9210	9210	9210	0
110	20240222	191500	341693880	9210	9210	9210	9210	0
111	20240222	191400	341693880	9210	9210	9210	9210	0
112	20240222	191300	341693880	9210	9210	9210	9210	0
113	20240222	191200	341693880	9210	9210	9210	9210	0
114	20240222	191100	341693880	9210	9210	9210	9210	0
115	20240222	191000	341693880	9210	9210	9210	9210	0
116	20240222	190900	341693880	9210	9210	9210	9210	0
117	20240222	190800	341693880	9210	9210	9210	9210	0
118	20240222	190700	341693880	9210	9210	9210	9210	0
119	20240222	190600	341693880	9210	9210	9210	9210	0
120	20240222	190500	341693880	9210	9210	9210	9210	0
121	20240222	190400	341693880	9210	9210	9210	9210	0
122	20240222	190300	341693880	9210	9210	9210	9210	30
123	20240222	190200	341693880	9210	9210	9210	9210	0
124	20240222	190100	341693880	9210	9210	9210	9210	0
125	20240222	190000	341693880	9210	9210	9210	9210	0
126	20240222	185900	341693880	9210	9210	9210	9210	0
127	20240222	185800	341693880	9210	9210	9210	9210	0
128	20240222	185700	341693880	9210	9210	9210	9210	0
129	20240222	185600	341693880	9210	9210	9210	9210	0
130	20240222	185500	341693880	9210	9210	9210	9210	0
131	20240222	185400	341693880	9210	9210	9210	9210	0
132	20240222	185300	341693880	9210	9210	9210	9210	0
133	20240222	185200	341693880	9210	9210	9210	9210	0
134	20240222	185100	341693880	9210	9210	9210	9210	0
135	20240222	185000	341693880	9210	9210	9210	9210	0
136	20240222	184900	341693880	9210	9210	9210	9210	0
137	20240222	184800	341693880	9210	9210	9210	9210	0
138	20240222	184700	341693880	9210	9210	9210	9210	0
139	20240222	184600	341693880	9210	9210	9210	9210	0
140	20240222	184500	341693880	9210	9210	9210	9210	0
141	20240222	184400	341693880	9210	9210	9210	9210	0
142	20240222	184300	341693880	9210	9210	9210	9210	0
143	20240222	184200	341693880	9210	9210	9210	9210	0
144	20240222	184100	341693880	9210	9210	9210	9210	0
145	20240222	184000	341693880	9210	9210	9210	9210	0
146	20240222	183900	341693880	9210	9210	9210	9210	0
147	20240222	183800	341693880	9210	9210	9210	9210	0
148	20240222	183700	341693880	9210	9210	9210	9210	0
149	20240222	183600	341693880	9210	9210	9210	9210	0
150	20240222	183500	341693880	9210	9210	9210	9210	0
151	20240222	183400	341693880	9210	9210	9210	9210	0
152	20240222	183300	341693880	9210	9210	9210	9210	30
153	20240222	183200	341693880	9210	9210	9210	9210	0
154	20240222	183100	341693880	9210	9210	9210	9210	0
155	20240222	183000	341693880	9210	9210	9210	9210	0
156	20240222	182900	341693880	9210	9210	9210	9210	0
157	20240222	182800	341693880	9210	9210	9210	9210	0
158	20240222	182700	341693880	9210	9210	9210	9210	0
159	20240222	182600	341693880	9210	9210	9210	9210	0
160	20240222	182500	341693880	9210	9210	9210	9210	0
161	20240222	182400	341693880	9210	9210	9210	9210	0
162	20240222	182300	341693880	9210	9210	9210	9210	0
163	20240222	182200	341693880	9210	9210	9210	9210	0
164	20240222	182100	341693880	9210	9210	9210	9210	0
165	20240222	182000	341693880	9210	9210	9210	9210	0
166	20240222	181900	341693880	9210	9210	9210	9210	0
167	20240222	181800	341693880	9210	9210	9210	9210	0
168	20240222	181700	341693880	9210	9210	9210	9210	0
169	20240222	181600	341693880	9210	9210	9210	9210	0
170	20240222	181500	341693880	9210	9210	9210	9210	0
171	20240222	181400	341693880	9210	9210	9210	9210	0
172	20240222	181300	341693880	9210	9210	9210	9210	0
173	20240222	181200	341693880	9210	9210	9210	9210	0
174	20240222	181100	341693880	9210	9210	9210	9210	0
175	20240222	181000	341693880	9210	9210	9210	9210	0
176	20240222	180900	341693880	9210	9210	9210	9210	0
177	20240222	180800	341693880	9210	9210	9210	9210	0
178	20240222	180700	341693880	9210	9210	9210	9210	0
179	20240222	180600	341693880	9210	9210	9210	9210	0
180	20240222	180500	341693880	9210	9210	9210	9210	0
181	20240222	180400	341693880	9210	9210	9210	9210	0
182	20240222	180300	341693880	9210	9210	9210	9210	30
183	20240222	180200	341693880	9210	9210	9210	9210	0
184	20240222	180100	341693880	9210	9210	9210	9210	0
185	20240222	180000	341693880	9210	9210	9210	9210	0
186	20240222	175900	341693880	9210	9210	9210	9210	0
187	20240222	175800	341693880	9210	9210	9210	9210	0
188	20240222	175700	341693880	9210	9210	9210	9210	0
189	20240222	175600	341693880	9210	9210	9210	9210	0
190	20240222	175500	341693880	9210	9210	9210	9210	0
191	20240222	175400	341693880	9210	9210	9210	9210	0
192	20240222	175300	341693880	9210	9210	9210	9210	0
193	20240222	175200	341693880	9210	9210	9210	9210	0
194	20240222	175100	341693880	9210	9210	9210	9210	0
195	20240222	175000	341693880	9210	9210	9210	9210	0
196	20240222	174900	341693880	9210	9210	9210	9210	0
197	20240222	174800	341693880	9210	9210	9210	9210	0
198	20240222	174700	341693880	9210	9210	9210	9210	0
199	20240222	174600	341693880	9210	9210	9210	9210	0
200	20240222	174500	341693880	9210	9210	9210	9210	0
201	20240222	174400	341693880	9210	9210	9210	9210	0
202	20240222	174300	341693880	9210	9210	9210	9210	0
203	20240222	174200	341693880	9210	9210	9210	9210	0
204	20240222	174100	341693880	9210	9210	9210	9210	0
205	20240222	174000	341693880	9210	9210	9210	9210	0
206	20240222	173900	341693880	9210	9210	9210	9210	0
207	20240222	173800	341693880	9210	9210	9210	9210	0
208	20240222	173700	341693880	9210	9210	9210	9210	0
209	20240222	173600	341693880	9210	9210	9210	9210	0
210	20240222	173500	341693880	9210	9210	9210	9210	0
211	20240222	173400	341693880	9210	9210	9210	9210	0
212	20240222	173300	341693880	9210	9210	9210	9210	30
213	20240222	173200	341693880	9210	9210	9210	9210	0
214	20240222	173100	341693880	9210	9210	9210	9210	0
215	20240222	173000	341693880	9210	9210	9210	9210	0
216	20240222	172900	341693880	9210	9210	9210	9210	0
217	20240222	172800	341693880	9210	9210	9210	9210	0
218	20240222	172700	341693880	9210	9210	9210	9210	0
219	20240222	172600	341693880	9210	9210	9210	9210	0
220	20240222	172500	341693880	9210	9210	9210	9210	0
221	20240222	172400	341693880	9210	9210	9210	9210	0
222	20240222	172300	341693880	9210	9210	9210	9210	0
223	20240222	172200	341693880	9210	9210	9210	9210	0
224	20240222	172100	341693880	9210	9210	9210	9210	0
225	20240222	172000	341693880	9210	9210	9210	9210	0
226	20240222	171900	341693880	9210	9210	9210	9210	0
227	20240222	171800	341693880	9210	9210	9210	9210	0
228	20240222	171700	341693880	9210	9210	9210	9210	0
229	20240222	171600	341693880	9210	9210	9210	9210	0
230	20240222	171500	341693880	9210	9210	9210	9210	0
231	20240222	171400	341693880	9210	9210	9210	9210	0
232	20240222	171300	341693880	9210	9210	9210	9210	0
233	20240222	171200	341693880	9210	9210	9210	9210	0
234	20240222	171100	341693880	9210	9210	9210	9210	0
235	20240222	171000	341693880	9210	9210	9210	9210	0
236	20240222	170900	341693880	9210	9210	9210	9210	0
237	20240222	170800	341693880	9210	9210	9210	9210	0
238	20240222	170700	341693880	9210	9210	9210	9210	0
239	20240222	170600	341693880	9210	9210	9210	9210	0
240	20240222	170500	341693880	9210	9210	9210	9210	0
241	20240222	170400	341693880	9210	9210	9210	9210	0
242	20240222	170300	341693880	9210	9210	9210	9210	30
243	20240222	170200	341693880	9210	9210	9210	9210	0
244	20240222	170100	341693880	9210	9210	9210	9210	0
245	20240222	170000	341693880	9210	9210	9210	9210	0
246	20240222	165900	341693880	9210	9210	9210	9210	0
247	20240222	165800	341693880	9210	9210	9210	9210	0
248	20240222	165700	341693880	9210	9210	9210	9210	0
249	20240222	165600	341693880	9210	9210	9210	9210	0
250	20240222	165500	341693880	9210	9210	9210	9210	0
251	20240222	165400	341693880	9210	9210	9210	9210	0
252	20240222	165300	341693880	9210	9210	9210	9210	0
253	20240222	165200	341693880	9210	9210	9210	9210	0
254	20240222	165100	341693880	9210	9210	9210	9210	0
255	20240222	165000	341693880	9210	9210	9210	9210	0
256	20240222	164900	341693880	9210	9210	9210	9210	0
257	20240222	164800	341693880	9210	9210	9210	9210	0
258	20240222	164700	341693880	9210	9210	9210	9210	0
259	20240222	164600	341693880	9210	9210	9210	9210	0
260	20240222	164500	341693880	9210	9210	9210	9210	0
261	20240222	164400	341693880	9210	9210	9210	9210	0
262	20240222	164300	341693880	9210	9210	9210	9210	0
263	20240222	164200	341693880	9210	9210	9210	9210	0
264	20240222	164100	341693880	9210	9210	9210	9210	0
265	20240222	164000	341693880	9210	9210	9210	9210	0
266	20240222	163900	341693880	9210	9210	9210	9210	0
267	20240222	163800	341693880	9210	9210	9210	9210	0
268	20240222	163700	341693880	9210	9210	9210	9210	0
269	20240222	163600	341693880	9210	9210	9210	9210	0
270	20240222	163500	341693880	9210	9210	9210	9210	0
271	20240222	163400	341693880	9210	9210	9210	9210	0
272	20240222	163300	341693880	9210	9210	9210	9210	30
273	20240222	163200	341693880	9210	9210	9210	9210	0
274	20240222	163100	341693880	9210	9210	9210	9210	0
275	20240222	163000	341693880	9210	9210	9210	9210	0
276	20240222	162900	341693880	9210	9210	9210	9210	0
277	20240222	162800	341693880	9210	9210	9210	9210	0
278	20240222	162700	341693880	9210	9210	9210	9210	0
279	20240222	162600	341693880	9210	9210	9210	9210	0
280	20240222	162500	341693880	9210	9210	9210	9210	0
281	20240222	162400	341693880	9210	9210	9210	9210	0
282	20240222	162300	341693880	9210	9210	9210	9210	0
283	20240222	162200	341693880	9210	9210	9210	9210	0
284	20240222	162100	341693880	9210	9210	9210	9210	0
285	20240222	162000	341693880	9210	9210	9210	9210	0
286	20240222	161900	341693880	9210	9210	9210	9210	0
287	20240222	161800	341693880	9210	9210	9210	9210	0
288	20240222	161700	341693880	9210	9210	9210	9210	0
289	20240222	161600	341693880	9210	9210	9210	9210	0
290	20240222	161500	341693880	9210	9210	9210	9210	0
291	20240222	161400	341693880	9210	9210	9210	9210	0
292	20240222	161300	341693880	9210	9210	9210	9210	0
293	20240222	161200	341693880	9210	9210	9210	9210	0
294	20240222	161100	341693880	9210	9210	9210	9210	0
295	20240222	161000	341693880	9210	9210	9210	9210	0
296	20240222	160900	341693880	9210	9210	9210	9210	0
297	20240222	160800	341693880	9210	9210	9210	9210	0
298	20240222	160700	341693880	9210	9210	9210	9210	0
299	20240222	160600	341693880	9210	9210	9210	9210	0
300	20240222	160500	341693880	9210	9210	9210	9210	0
301	20240222	160400	341693880	9210	9210	9210	9210	0
302	20240222	160300	341693880	9210	9210	9210	9210	30
303	20240222	160200	341693880	9210	9210	9210	9210	0
304	20240222	160100	341693880	9210	9210	9210	9210	0
305	20240222	160000	341693880	9210	9210	9210	9210	0
306	20240222	155900	341693880	9210	9210	9210	9210	0
307	20240222	155800	341693880	9210	9210	9210	9210	0
308	20240222	155700	341693880	9210	9210	9210	9210	0
309	20240222	155600	341693880	9210	9210	9210	9210	0
310	20240222	155500	341693880	9210	9210	9210	9210	0
311	20240222	155400	341693880	9210	9210	9210	9210	0
312	20240222	155300	341693880	9210	9210	9210	9210	0
313	20240222	155200	341693880	9210	9210	9210	9210	0
314	20240222	155100	341693880	9210	9210	9210	9210	0
315	20240222	155000	341693880	9210	9210	9210	9210	0
316	20240222	154900	341693880	9210	9210	9210	9210	0
317	20240222	154800	341693880	9210	9210	9210	9210	0
318	20240222	154700	341693880	9210	9210	9210	9210	0
319	20240222	154600	341693880	9210	9210	9210	9210	0
320	20240222	154500	341693880	9210	9210	9210	9210	0
321	20240222	154400	341693880	9210	9210	9210	9210	0
322	20240222	154300	341693880	9210	9210	9210	9210	0
323	20240222	154200	341693880	9210	9210	9210	9210	0
324	20240222	154100	341693880	9210	9210	9210	9210	0
325	20240222	154000	341693880	9210	9210	9210	9210	0
326	20240222	153900	341693880	9210	9210	9210	9210	0
327	20240222	153800	341693880	9210	9210	9210	9210	0
328	20240222	153700	341693880	9210	9210	9210	9210	0
329	20240222	153600	341693880	9210	9210	9210	9210	0
330	20240222	153500	341693880	9210	9210	9210	9210	0
331	20240222	153400	341693880	9210	9210	9210	9210	0
332	20240222	153300	341693880	9210	9210	9210	9210	30
333	20240222	153200	341693880	9210	9210	9210	9210	0
334	20240222	153100	341693880	9210	9210	9210	9210	0
335	20240222	153000	341693880	9210	9210	9210	9210	30
336	20240222	152900	341417580	9210	9210	9210	9210	0
337	20240222	152800	341417580	9210	9210	9210	9210	0
338	20240222	152700	341417580	9210	9210	9210	9210	0
339	20240222	152600	341417580	9210	9210	9210	9210	0
340	20240222	152500	341417580	9210	9210	9210	9210	0
341	20240222	152400	341417580	9210	9210	9210	9210	0
342	20240222	152300	341417580	9210	9210	9210	9210	0
343	20240222	152200	341417580	9210	9210	9210	9210	0
344	20240222	152100	341417580	9210	9210	9210	9210	0
345	20240222	152000	341417580	9210	9210	9210	9210	0
346	20240222	151900	341417580	9210	9210	9210	9210	95
347	20240222	151800	340542630	9210	9190	9210	9190	17
348	20240222	151700	340386380	9210	9210	9210	9210	10
349	20240222	151600	340294280	9210	9210	9210	9210	1
350	20240222	151500	340285070	9190	9190	9190	9190	50
351	20240222	151400	339825570	9190	9190	9190	9190	2
352	20240222	151300	339807190	9190	9190	9190	9190	128
353	20240222	151200	338630870	9190	9190	9190	9190	20
354	20240222	151100	338447070	9170	9170	9170	9170	0
355	20240222	151000	338447070	9170	9170	9170	9170	7
356	20240222	150900	338382880	9170	9170	9170	9170	1
357	20240222	150800	338373710	9170	9170	9170	9170	3
358	20240222	150700	338346200	9210	9210	9210	9210	0
359	20240222	150600	338346200	9210	9210	9210	9210	0
360	20240222	150500	338346200	9210	9210	9210	9210	0
361	20240222	150400	338346200	9210	9210	9210	9200	1030
362	20240222	150300	328862400	9200	9200	9200	9200	0
363	20240222	150200	328862400	9200	9200	9200	9200	12
364	20240222	150100	328752000	9200	9200	9200	9200	989
365	20240222	150000	319653200	9160	9160	9160	9160	11
366	20240222	145900	319552440	9160	9160	9160	9160	53
367	20240222	145800	319066960	9160	9160	9160	9160	58
368	20240222	145700	318535680	9160	9160	9160	9160	0
369	20240222	145600	318535680	9160	9160	9160	9160	0
370	20240222	145500	318535680	9160	9160	9160	9160	0
371	20240222	145400	318535680	9160	9160	9160	9160	109
372	20240222	145300	317537240	9160	9160	9160	9160	1
373	20240222	145200	317528080	9160	9160	9160	9160	4
374	20240222	145100	317491440	9160	9150	9160	9150	314
375	20240222	145000	314617750	9160	9160	9160	9160	354
376	20240222	144900	311375110	9160	9160	9160	9160	277
377	20240222	144800	308837790	9170	9180	9180	9170	105
378	20240222	144700	307874920	9190	9190	9190	9190	0
379	20240222	144600	307874920	9190	9190	9190	9190	3
380	20240222	144500	307847350	9200	9200	9200	9200	0
381	20240222	144400	307847350	9200	9200	9200	9200	0
382	20240222	144300	307847350	9200	9200	9200	9200	0
383	20240222	144200	307847350	9200	9200	9200	9200	0
384	20240222	144100	307847350	9200	9200	9200	9200	1
385	20240222	144000	307838150	9200	9200	9200	9200	0
386	20240222	143900	307838150	9200	9200	9200	9200	0
387	20240222	143800	307838150	9200	9200	9200	9200	0
388	20240222	143700	307838150	9200	9200	9200	9200	0
389	20240222	143600	307838150	9200	9200	9200	9200	0
390	20240222	143500	307838150	9200	9200	9200	9200	0
391	20240222	143400	307838150	9200	9200	9200	9200	1
392	20240222	143300	307828950	9200	9200	9200	9200	0
393	20240222	143200	307828950	9200	9200	9200	9200	20
394	20240222	143100	307644950	9200	9200	9200	9200	0
395	20240222	143000	307644950	9200	9200	9200	9200	1
396	20240222	142900	307635750	9200	9200	9200	9200	0
397	20240222	142800	307635750	9200	9200	9200	9200	0
398	20240222	142700	307635750	9200	9190	9200	9190	400
399	20240222	142600	303955980	9160	9160	9160	9160	0
400	20240222	142500	303955980	9160	9160	9160	9160	0
401	20240222	142400	303955980	9160	9160	9160	9160	0
402	20240222	142300	303955980	9160	9160	9160	9160	0
403	20240222	142200	303955980	9160	9160	9160	9160	9
404	20240222	142100	303873540	9160	9160	9160	9160	0
405	20240222	142000	303873540	9160	9160	9160	9160	0
406	20240222	141900	303873540	9160	9160	9160	9160	0
407	20240222	141800	303873540	9160	9160	9160	9160	39
408	20240222	141700	303516300	9150	9150	9150	9150	5
409	20240222	141600	303470550	9150	9150	9150	9150	0
410	20240222	141500	303470550	9150	9150	9150	9150	0
411	20240222	141400	303470550	9150	9160	9160	9150	70
412	20240222	141300	302829850	9150	9150	9150	9150	1
413	20240222	141200	302820700	9140	9140	9140	9140	50
414	20240222	141100	302363700	9150	9150	9150	9150	60
415	20240222	141000	301814700	9150	9150	9150	9150	112
416	20240222	140900	300789900	9150	9170	9170	9150	137
417	20240222	140800	299536310	9190	9190	9190	9190	1
418	20240222	140700	299527120	9150	9150	9150	9150	0
419	20240222	140600	299527120	9150	9180	9180	9150	1000
420	20240222	140500	290366440	9190	9190	9190	9190	1
421	20240222	140400	290357250	9170	9170	9170	9170	200
422	20240222	140300	288523250	9180	9190	9190	9180	769
423	20240222	140200	281463810	9190	9190	9190	9190	10
424	20240222	140100	281371910	9190	9190	9190	9190	99
425	20240222	140000	280462100	9200	9200	9200	9200	0
426	20240222	135900	280462100	9200	9200	9200	9200	25
427	20240222	135800	280232100	9200	9200	9200	9200	0
428	20240222	135700	280232100	9200	9200	9200	9200	0
429	20240222	135600	280232100	9200	9200	9200	9200	4
430	20240222	135500	280195300	9190	9190	9190	9190	1
431	20240222	135400	280186110	9190	9190	9190	9190	10
432	20240222	135300	280094210	9200	9200	9200	9200	0
433	20240222	135200	280094210	9200	9200	9200	9200	0
434	20240222	135100	280094210	9200	9200	9200	9200	0
435	20240222	135000	280094210	9200	9200	9200	9200	0
436	20240222	134900	280094210	9200	9200	9200	9200	100
437	20240222	134800	279174210	9200	9200	9200	9200	23
438	20240222	134700	278962610	9200	9200	9200	9200	0
439	20240222	134600	278962610	9200	9200	9200	9200	1
440	20240222	134500	278953410	9200	9200	9200	9200	0
441	20240222	134400	278953410	9200	9200	9200	9200	0
442	20240222	134300	278953410	9200	9200	9200	9200	0
443	20240222	134200	278953410	9200	9200	9200	9200	10
444	20240222	134100	278861410	9200	9200	9200	9200	337
445	20240222	134000	275761010	9190	9190	9190	9190	0
446	20240222	133900	275761010	9190	9190	9190	9190	0
447	20240222	133800	275761010	9190	9190	9190	9190	0
448	20240222	133700	275761010	9190	9190	9190	9190	0
449	20240222	133600	275761010	9190	9190	9190	9190	1
450	20240222	133500	275751820	9190	9190	9190	9190	27
451	20240222	133400	275503690	9190	9190	9190	9190	5
452	20240222	133300	275457740	9190	9190	9190	9190	1
453	20240222	133200	275448550	9190	9190	9190	9190	0
454	20240222	133100	275448550	9190	9190	9190	9190	20
455	20240222	133000	275264750	9190	9190	9190	9190	40
456	20240222	132900	274897150	9190	9190	9190	9190	60
457	20240222	132800	274345750	9190	9190	9190	9190	71
458	20240222	132700	273693260	9190	9190	9190	9190	183
459	20240222	132600	272011490	9190	9190	9190	9190	0
460	20240222	132500	272011490	9190	9190	9190	9190	0
461	20240222	132400	272011490	9190	9190	9190	9190	0
462	20240222	132300	272011490	9190	9190	9190	9190	36
463	20240222	132200	271680650	9200	9200	9200	9200	10
464	20240222	132100	271588650	9200	9200	9200	9200	1
465	20240222	132000	271579450	9200	9200	9200	9200	0
466	20240222	131900	271579450	9200	9200	9200	9200	10
467	20240222	131800	271487450	9200	9200	9200	9200	0
468	20240222	131700	271487450	9200	9200	9200	9200	31
469	20240222	131600	271202250	9200	9200	9200	9200	0
470	20240222	131500	271202250	9200	9200	9200	9200	0
471	20240222	131400	271202250	9200	9200	9200	9200	800
472	20240222	131300	263842250	9190	9190	9190	9190	0
473	20240222	131200	263842250	9190	9190	9190	9190	0
474	20240222	131100	263842250	9190	9190	9190	9190	0
475	20240222	131000	263842250	9190	9190	9190	9190	0
476	20240222	130900	263842250	9190	9190	9190	9190	0
477	20240222	130800	263842250	9190	9190	9190	9190	100
478	20240222	130700	262923250	9190	9190	9190	9190	0
479	20240222	130600	262923250	9190	9190	9190	9190	0
480	20240222	130500	262923250	9190	9190	9190	9190	0
481	20240222	130400	262923250	9190	9190	9190	9190	0
482	20240222	130300	262923250	9190	9190	9190	9190	0
483	20240222	130200	262923250	9190	9190	9190	9190	2
484	20240222	130100	262904870	9190	9190	9190	9190	86
485	20240222	130000	262114530	9200	9200	9200	9200	0
486	20240222	125900	262114530	9200	9200	9200	9200	4
487	20240222	125800	262077730	9200	9200	9200	9200	220
488	20240222	125700	260053730	9210	9210	9210	9210	1
489	20240222	125600	260044520	9200	9200	9200	9200	0
490	20240222	125500	260044520	9200	9200	9200	9200	0
491	20240222	125400	260044520	9200	9200	9200	9200	0
492	20240222	125300	260044520	9200	9200	9200	9200	0
493	20240222	125200	260044520	9200	9200	9200	9200	0
494	20240222	125100	260044520	9200	9200	9200	9200	0
495	20240222	125000	260044520	9200	9200	9200	9200	0
496	20240222	124900	260044520	9200	9200	9200	9200	0
497	20240222	124800	260044520	9200	9200	9200	9200	20
498	20240222	124700	259860520	9200	9200	9200	9200	0
499	20240222	124600	259860520	9200	9200	9200	9200	0
500	20240222	124500	259860520	9200	9200	9200	9200	0
501	20240222	124400	259860520	9200	9200	9200	9200	85
502	20240222	124300	259078520	9190	9210	9210	9190	73
503	20240222	124200	258407630	9200	9200	9200	9200	296
504	20240222	124100	255684430	9210	9210	9210	9210	0
505	20240222	124000	255684430	9210	9210	9210	9210	0
506	20240222	123900	255684430	9210	9210	9210	9210	20
507	20240222	123800	255500230	9230	9230	9230	9230	0
508	20240222	123700	255500230	9230	9210	9230	9210	6
509	20240222	123600	255444950	9210	9210	9210	9210	98
510	20240222	123500	254542370	9210	9210	9210	9210	0
511	20240222	123400	254542370	9210	9210	9210	9210	0
512	20240222	123300	254542370	9210	9210	9210	9210	0
513	20240222	123200	254542370	9210	9210	9210	9210	0
514	20240222	123100	254542370	9210	9210	9210	9210	2
515	20240222	123000	254523950	9230	9230	9230	9230	0
516	20240222	122900	254523950	9230	9230	9230	9230	0
517	20240222	122800	254523950	9230	9240	9240	9230	166
518	20240222	122700	252991750	9240	9240	9240	9240	0
519	20240222	122600	252991750	9240	9240	9240	9240	0
520	20240222	122500	252991750	9240	9240	9240	9240	0
521	20240222	122400	252991750	9240	9240	9240	9240	0
522	20240222	122300	252991750	9240	9220	9240	9220	956
523	20240222	122200	244168650	9220	9210	9220	9200	118
524	20240222	122100	243081900	9220	9220	9220	9220	12
525	20240222	122000	242971260	9220	9220	9220	9220	1
526	20240222	121900	242962040	9210	9210	9210	9210	0
527	20240222	121800	242962040	9210	9210	9210	9210	10
528	20240222	121700	242869940	9210	9210	9210	9210	0
529	20240222	121600	242869940	9210	9210	9210	9210	2
530	20240222	121500	242851520	9210	9210	9210	9210	2
531	20240222	121400	242833100	9210	9210	9230	9210	59
532	20240222	121300	242288630	9210	9210	9210	9210	3
533	20240222	121200	242261000	9210	9220	9220	9210	80
534	20240222	121100	241523430	9220	9220	9220	9220	10
535	20240222	121000	241431230	9230	9230	9230	9230	0
536	20240222	120900	241431230	9230	9230	9230	9230	4
537	20240222	120800	241394310	9230	9230	9230	9230	0
538	20240222	120700	241394310	9230	9230	9230	9230	0
539	20240222	120600	241394310	9230	9230	9230	9230	0
540	20240222	120500	241394310	9230	9230	9230	9230	0
541	20240222	120400	241394310	9230	9230	9230	9230	0
542	20240222	120300	241394310	9230	9230	9230	9230	0
543	20240222	120200	241394310	9230	9230	9230	9230	0
544	20240222	120100	241394310	9230	9230	9230	9230	1
545	20240222	120000	241385080	9230	9230	9230	9230	0
546	20240222	115900	241385080	9230	9230	9230	9230	0
547	20240222	115800	241385080	9230	9230	9230	9230	2
548	20240222	115700	241366620	9230	9230	9230	9230	0
549	20240222	115600	241366620	9230	9230	9230	9230	0
550	20240222	115500	241366620	9230	9230	9230	9230	0
551	20240222	115400	241366620	9230	9230	9230	9230	0
552	20240222	115300	241366620	9230	9230	9230	9230	0
553	20240222	115200	241366620	9230	9230	9230	9230	0
554	20240222	115100	241366620	9230	9230	9230	9230	11
555	20240222	115000	241265090	9230	9230	9230	9230	0
556	20240222	114900	241265090	9230	9230	9230	9230	0
557	20240222	114800	241265090	9230	9230	9230	9230	0
558	20240222	114700	241265090	9230	9230	9230	9230	0
559	20240222	114600	241265090	9230	9230	9230	9230	1
560	20240222	114500	241255860	9210	9210	9210	9210	2
561	20240222	114400	241237440	9230	9230	9230	9230	0
562	20240222	114300	241237440	9230	9230	9230	9230	2
563	20240222	114200	241218980	9230	9230	9230	9230	0
564	20240222	114100	241218980	9230	9230	9230	9230	0
565	20240222	114000	241218980	9230	9230	9230	9230	10
566	20240222	113900	241126680	9230	9230	9230	9230	0
567	20240222	113800	241126680	9230	9220	9230	9220	2
568	20240222	113700	241108230	9210	9210	9210	9210	0
569	20240222	113600	241108230	9210	9210	9210	9210	0
570	20240222	113500	241108230	9210	9210	9210	9210	3
571	20240222	113400	241080600	9210	9210	9210	9210	3
572	20240222	113300	241052970	9210	9220	9220	9210	80
573	20240222	113200	240315390	9220	9220	9220	9220	0
574	20240222	113100	240315390	9220	9220	9220	9220	13
575	20240222	113000	240195530	9230	9230	9230	9230	5
576	20240222	112900	240149380	9230	9230	9230	9230	7
577	20240222	112800	240084770	9230	9230	9230	9230	16
578	20240222	112700	239937090	9230	9230	9230	9230	17
579	20240222	112600	239780180	9230	9240	9240	9230	425
580	20240222	112500	235853880	9240	9240	9240	9240	47
581	20240222	112400	235419600	9240	9240	9240	9240	0
582	20240222	112300	235419600	9240	9240	9240	9240	0
583	20240222	112200	235419600	9240	9250	9250	9240	8
584	20240222	112100	235345620	9250	9250	9250	9250	11
585	20240222	112000	235243870	9260	9240	9260	9240	4
586	20240222	111900	235206890	9240	9250	9250	9240	103
587	20240222	111800	234254170	9250	9250	9250	9250	0
588	20240222	111700	234254170	9250	9250	9250	9250	0
589	20240222	111600	234254170	9250	9240	9250	9240	8
590	20240222	111500	234180210	9240	9240	9240	9240	4
591	20240222	111400	234143250	9250	9250	9250	9250	110
592	20240222	111300	233125750	9250	9250	9250	9250	0
593	20240222	111200	233125750	9250	9250	9250	9250	7
594	20240222	111100	233061000	9260	9260	9260	9260	0
595	20240222	111000	233061000	9260	9260	9260	9260	0
596	20240222	110900	233061000	9260	9260	9260	9260	2
597	20240222	110800	233042480	9260	9260	9260	9260	0
598	20240222	110700	233042480	9260	9260	9260	9260	0
599	20240222	110600	233042480	9260	9260	9260	9260	1
600	20240222	110500	233033220	9260	9260	9260	9260	0
601	20240222	110400	233033220	9260	9260	9260	9260	0
602	20240222	110300	233033220	9260	9260	9260	9260	8
603	20240222	110200	232959140	9270	9270	9270	9270	0
604	20240222	110100	232959140	9270	9270	9270	9270	0
605	20240222	110000	232959140	9270	9270	9270	9270	5
606	20240222	105900	232912790	9270	9270	9270	9270	0
607	20240222	105800	232912790	9270	9270	9270	9270	0
608	20240222	105700	232912790	9270	9270	9270	9270	1
609	20240222	105600	232903520	9270	9270	9270	9270	0
610	20240222	105500	232903520	9270	9270	9270	9270	0
611	20240222	105400	232903520	9270	9270	9270	9270	10
612	20240222	105300	232810820	9260	9250	9260	9250	8
613	20240222	105200	232736760	9250	9240	9250	9240	161
614	20240222	105100	231248620	9220	9220	9220	9220	0
615	20240222	105000	231248620	9220	9230	9240	9220	252
616	20240222	104900	228921450	9230	9230	9230	9230	10
617	20240222	104800	228829150	9230	9230	9230	9230	0
618	20240222	104700	228829150	9230	9230	9230	9230	0
619	20240222	104600	228829150	9230	9230	9230	9230	13
620	20240222	104500	228709160	9240	9240	9240	9240	500
621	20240222	104400	224089160	9210	9210	9210	9210	0
622	20240222	104300	224089160	9210	9210	9210	9210	0
623	20240222	104200	224089160	9210	9210	9210	9210	1
624	20240222	104100	224079950	9230	9230	9230	9230	10
625	20240222	104000	223987650	9230	9210	9230	9210	5
626	20240222	103900	223941570	9210	9210	9210	9210	20
627	20240222	103800	223757370	9220	9220	9220	9220	77
628	20240222	103700	223047430	9220	9240	9240	9220	492
629	20240222	103600	218503230	9240	9240	9240	9240	0
630	20240222	103500	218503230	9240	9240	9240	9240	0
631	20240222	103400	218503230	9240	9240	9240	9240	0
632	20240222	103300	218503230	9240	9240	9240	9240	0
633	20240222	103200	218503230	9240	9240	9240	9240	7
634	20240222	103100	218438550	9230	9230	9230	9230	3
635	20240222	103000	218410860	9230	9230	9230	9230	3
636	20240222	102900	218383170	9230	9230	9230	9230	91
637	20240222	102800	217543240	9230	9230	9230	9230	1
638	20240222	102700	217534010	9230	9230	9230	9230	10
639	20240222	102600	217441710	9230	9250	9250	9230	30
640	20240222	102500	217164570	9250	9250	9250	9250	0
641	20240222	102400	217164570	9250	9250	9250	9250	0
642	20240222	102300	217164570	9250	9250	9250	9250	1
643	20240222	102200	217155320	9250	9250	9250	9250	0
644	20240222	102100	217155320	9250	9250	9250	9250	5
645	20240222	102000	217109070	9250	9250	9250	9250	0
646	20240222	101900	217109070	9250	9250	9250	9250	4
647	20240222	101800	217072070	9250	9250	9250	9250	0
648	20240222	101700	217072070	9250	9250	9250	9250	195
649	20240222	101600	215268320	9220	9220	9220	9220	0
650	20240222	101500	215268320	9220	9220	9220	9220	6
651	20240222	101400	215213000	9220	9220	9220	9220	4
652	20240222	101300	215176120	9250	9240	9250	9240	10
653	20240222	101200	215083630	9220	9220	9220	9220	5
654	20240222	101100	215037530	9240	9240	9240	9240	22
655	20240222	101000	214834250	9210	9210	9210	9210	0
656	20240222	100900	214834250	9210	9210	9210	9210	0
657	20240222	100800	214834250	9210	9210	9210	9210	0
658	20240222	100700	214834250	9210	9210	9210	9210	0
659	20240222	100600	214834250	9210	9210	9210	9210	21
660	20240222	100500	214640840	9220	9220	9220	9220	0
661	20240222	100400	214640840	9220	9230	9230	9220	14
662	20240222	100300	214511730	9240	9240	9240	9240	5
663	20240222	100200	214465530	9240	9240	9240	9240	0
664	20240222	100100	214465530	9240	9240	9240	9240	0
665	20240222	100000	214465530	9240	9240	9240	9240	20
666	20240222	095900	214280730	9240	9240	9240	9240	0
667	20240222	095800	214280730	9240	9230	9240	9230	76
668	20240222	095700	213578990	9230	9240	9240	9230	30
669	20240222	095600	213302030	9220	9220	9220	9220	100
670	20240222	095500	212380030	9240	9200	9240	9200	660
671	20240222	095400	206307990	9200	9220	9230	9200	884
672	20240222	095300	198168480	9280	9280	9280	9280	0
673	20240222	095200	198168480	9280	9280	9280	9280	0
674	20240222	095100	198168480	9280	9280	9280	9280	3
675	20240222	095000	198140640	9290	9290	9290	9290	60
676	20240222	094900	197583240	9280	9280	9280	9280	2
677	20240222	094800	197564680	9290	9290	9290	9290	0
678	20240222	094700	197564680	9290	9290	9290	9290	0
679	20240222	094600	197564680	9290	9290	9290	9290	0
680	20240222	094500	197564680	9290	9290	9290	9290	0
681	20240222	094400	197564680	9290	9290	9290	9290	0
682	20240222	094300	197564680	9290	9290	9290	9290	0
683	20240222	094200	197564680	9290	9290	9290	9290	1
684	20240222	094100	197555390	9290	9290	9290	9290	0
685	20240222	094000	197555390	9290	9290	9290	9290	0
686	20240222	093900	197555390	9290	9290	9290	9290	102
687	20240222	093800	196607810	9290	9290	9290	9290	3
688	20240222	093700	196579940	9290	9290	9290	9290	0
689	20240222	093600	196579940	9290	9290	9290	9290	100
690	20240222	093500	195650940	9290	9290	9290	9290	5
691	20240222	093400	195604490	9290	9280	9290	9280	14
692	20240222	093300	195474460	9290	9290	9290	9290	0
693	20240222	093200	195474460	9290	9290	9290	9280	16
694	20240222	093100	195325840	9300	9290	9300	9290	28
695	20240222	093000	195065680	9300	9230	9300	9230	31
696	20240222	092900	194779480	9300	9300	9300	9300	108
697	20240222	092800	193775080	9300	9300	9300	9300	50
698	20240222	092700	193310080	9300	9300	9300	9290	9
699	20240222	092600	193226410	9300	9300	9300	9290	71
700	20240222	092500	192566130	9300	9300	9300	9300	5
701	20240222	092400	192519630	9340	9170	9340	9170	2312
702	20240222	092300	171279780	9160	9140	9160	9140	2011
703	20240222	092200	152885910	9140	9140	9140	9140	110
704	20240222	092100	151880510	9130	9130	9140	9130	22
705	20240222	092000	151679540	9140	9150	9150	9050	4589
706	20240222	091900	110082680	9160	9100	9160	9050	3071
707	20240222	091800	82241040	9080	9150	9170	9080	5589
708	20240222	091700	31311190	9150	9150	9150	9150	5
709	20240222	091600	31265440	9150	9140	9150	9130	547
710	20240222	091500	26270830	9150	9150	9150	9150	12
711	20240222	091400	26161030	9140	9160	9170	9140	195
712	20240222	091300	24377960	9170	9190	9190	9170	121
713	20240222	091200	23267920	9190	9190	9190	9190	4
714	20240222	091100	23231160	9180	9190	9200	9180	62
715	20240222	091000	22661400	9200	9200	9200	9200	1090
716	20240222	090900	12633400	9200	9200	9200	9200	0
717	20240222	090800	12633400	9200	9200	9200	9200	0
718	20240222	090700	12633400	9200	9190	9200	9190	24
719	20240222	090600	12412830	9190	9190	9190	9190	500
720	20240222	090500	7817830	9200	9200	9200	9200	0
721	20240222	090400	7817830	9200	9160	9200	9160	553
722	20240222	090300	2731430	9160	9220	9220	9160	125
723	20240222	090200	1582630	9190	9190	9190	9190	50
724	20240222	090100	1123130	9200	9200	9200	9200	0
725	20240222	090000	1123130	9200	9130	9200	9130	123