KissMeData/016710/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	190100	331208520	9730	9730	9730	9730	148
3	20240222	190000	331208520	9730	9730	9730	9730	0
4	20240222	185900	331208520	9730	9730	9730	9730	0
5	20240222	185800	331208520	9730	9730	9730	9730	0
6	20240222	185700	331208520	9730	9730	9730	9730	0
7	20240222	185600	331208520	9730	9730	9730	9730	0
8	20240222	185500	331208520	9730	9730	9730	9730	0
9	20240222	185400	331208520	9730	9730	9730	9730	0
10	20240222	185300	331208520	9730	9730	9730	9730	0
11	20240222	185200	331208520	9730	9730	9730	9730	0
12	20240222	185100	331208520	9730	9730	9730	9730	0
13	20240222	185000	331208520	9730	9730	9730	9730	0
14	20240222	184900	331208520	9730	9730	9730	9730	0
15	20240222	184800	331208520	9730	9730	9730	9730	0
16	20240222	184700	331208520	9730	9730	9730	9730	0
17	20240222	184600	331208520	9730	9730	9730	9730	0
18	20240222	184500	331208520	9730	9730	9730	9730	0
19	20240222	184400	331208520	9730	9730	9730	9730	0
20	20240222	184300	331208520	9730	9730	9730	9730	0
21	20240222	184200	331208520	9730	9730	9730	9730	0
22	20240222	184100	331208520	9730	9730	9730	9730	0
23	20240222	184000	331208520	9730	9730	9730	9730	0
24	20240222	183900	331208520	9730	9730	9730	9730	0
25	20240222	183800	331208520	9730	9730	9730	9730	0
26	20240222	183700	331208520	9730	9730	9730	9730	0
27	20240222	183600	331208520	9730	9730	9730	9730	0
28	20240222	183500	331208520	9730	9730	9730	9730	0
29	20240222	183400	331208520	9730	9730	9730	9730	0
30	20240222	183300	331208520	9730	9730	9730	9730	0
31	20240222	183200	331208520	9730	9730	9730	9730	0
32	20240222	183100	331208520	9730	9730	9730	9730	148
33	20240222	183000	331208520	9730	9730	9730	9730	0
34	20240222	182900	331208520	9730	9730	9730	9730	0
35	20240222	182800	331208520	9730	9730	9730	9730	0
36	20240222	182700	331208520	9730	9730	9730	9730	0
37	20240222	182600	331208520	9730	9730	9730	9730	0
38	20240222	182500	331208520	9730	9730	9730	9730	0
39	20240222	182400	331208520	9730	9730	9730	9730	0
40	20240222	182300	331208520	9730	9730	9730	9730	0
41	20240222	182200	331208520	9730	9730	9730	9730	0
42	20240222	182100	331208520	9730	9730	9730	9730	0
43	20240222	182000	331208520	9730	9730	9730	9730	0
44	20240222	181900	331208520	9730	9730	9730	9730	0
45	20240222	181800	331208520	9730	9730	9730	9730	0
46	20240222	181700	331208520	9730	9730	9730	9730	0
47	20240222	181600	331208520	9730	9730	9730	9730	0
48	20240222	181500	331208520	9730	9730	9730	9730	0
49	20240222	181400	331208520	9730	9730	9730	9730	0
50	20240222	181300	331208520	9730	9730	9730	9730	0
51	20240222	181200	331208520	9730	9730	9730	9730	0
52	20240222	181100	331208520	9730	9730	9730	9730	0
53	20240222	181000	331208520	9730	9730	9730	9730	0
54	20240222	180900	331208520	9730	9730	9730	9730	0
55	20240222	180800	331208520	9730	9730	9730	9730	0
56	20240222	180700	331208520	9730	9730	9730	9730	0
57	20240222	180600	331208520	9730	9730	9730	9730	0
58	20240222	180500	331208520	9730	9730	9730	9730	0
59	20240222	180400	331208520	9730	9730	9730	9730	0
60	20240222	180300	331208520	9730	9730	9730	9730	0
61	20240222	180200	331208520	9730	9730	9730	9730	0
62	20240222	180100	331208520	9730	9730	9730	9730	148
63	20240222	180000	331208520	9730	9730	9730	9730	0
64	20240222	175900	331208520	9730	9730	9730	9730	0
65	20240222	175800	331208520	9730	9730	9730	9730	0
66	20240222	175700	331208520	9730	9730	9730	9730	0
67	20240222	175600	331208520	9730	9730	9730	9730	0
68	20240222	175500	331208520	9730	9730	9730	9730	0
69	20240222	175400	331208520	9730	9730	9730	9730	0
70	20240222	175300	331208520	9730	9730	9730	9730	0
71	20240222	175200	331208520	9730	9730	9730	9730	0
72	20240222	175100	331208520	9730	9730	9730	9730	0
73	20240222	175000	331208520	9730	9730	9730	9730	0
74	20240222	174900	331208520	9730	9730	9730	9730	0
75	20240222	174800	331208520	9730	9730	9730	9730	0
76	20240222	174700	331208520	9730	9730	9730	9730	0
77	20240222	174600	331208520	9730	9730	9730	9730	0
78	20240222	174500	331208520	9730	9730	9730	9730	0
79	20240222	174400	331208520	9730	9730	9730	9730	0
80	20240222	174300	331208520	9730	9730	9730	9730	0
81	20240222	174200	331208520	9730	9730	9730	9730	0
82	20240222	174100	331208520	9730	9730	9730	9730	0
83	20240222	174000	331208520	9730	9730	9730	9730	0
84	20240222	173900	331208520	9730	9730	9730	9730	0
85	20240222	173800	331208520	9730	9730	9730	9730	0
86	20240222	173700	331208520	9730	9730	9730	9730	0
87	20240222	173600	331208520	9730	9730	9730	9730	0
88	20240222	173500	331208520	9730	9730	9730	9730	0
89	20240222	173400	331208520	9730	9730	9730	9730	0
90	20240222	173300	331208520	9730	9730	9730	9730	0
91	20240222	173200	331208520	9730	9730	9730	9730	0
92	20240222	173100	331208520	9730	9730	9730	9730	148
93	20240222	173000	331208520	9730	9730	9730	9730	0
94	20240222	172900	331208520	9730	9730	9730	9730	0
95	20240222	172800	331208520	9730	9730	9730	9730	0
96	20240222	172700	331208520	9730	9730	9730	9730	0
97	20240222	172600	331208520	9730	9730	9730	9730	0
98	20240222	172500	331208520	9730	9730	9730	9730	0
99	20240222	172400	331208520	9730	9730	9730	9730	0
100	20240222	172300	331208520	9730	9730	9730	9730	0
101	20240222	172200	331208520	9730	9730	9730	9730	0
102	20240222	172100	331208520	9730	9730	9730	9730	0
103	20240222	172000	331208520	9730	9730	9730	9730	0
104	20240222	171900	331208520	9730	9730	9730	9730	0
105	20240222	171800	331208520	9730	9730	9730	9730	0
106	20240222	171700	331208520	9730	9730	9730	9730	0
107	20240222	171600	331208520	9730	9730	9730	9730	0
108	20240222	171500	331208520	9730	9730	9730	9730	0
109	20240222	171400	331208520	9730	9730	9730	9730	0
110	20240222	171300	331208520	9730	9730	9730	9730	0
111	20240222	171200	331208520	9730	9730	9730	9730	0
112	20240222	171100	331208520	9730	9730	9730	9730	0
113	20240222	171000	331208520	9730	9730	9730	9730	0
114	20240222	170900	331208520	9730	9730	9730	9730	0
115	20240222	170800	331208520	9730	9730	9730	9730	0
116	20240222	170700	331208520	9730	9730	9730	9730	0
117	20240222	170600	331208520	9730	9730	9730	9730	0
118	20240222	170500	331208520	9730	9730	9730	9730	0
119	20240222	170400	331208520	9730	9730	9730	9730	0
120	20240222	170300	331208520	9730	9730	9730	9730	0
121	20240222	170200	331208520	9730	9730	9730	9730	0
122	20240222	170100	331208520	9730	9730	9730	9730	148
123	20240222	170000	331208520	9730	9730	9730	9730	0
124	20240222	165900	331208520	9730	9730	9730	9730	0
125	20240222	165800	331208520	9730	9730	9730	9730	0
126	20240222	165700	331208520	9730	9730	9730	9730	0
127	20240222	165600	331208520	9730	9730	9730	9730	0
128	20240222	165500	331208520	9730	9730	9730	9730	0
129	20240222	165400	331208520	9730	9730	9730	9730	0
130	20240222	165300	331208520	9730	9730	9730	9730	0
131	20240222	165200	331208520	9730	9730	9730	9730	0
132	20240222	165100	331208520	9730	9730	9730	9730	0
133	20240222	165000	331208520	9730	9730	9730	9730	0
134	20240222	164900	331208520	9730	9730	9730	9730	0
135	20240222	164800	331208520	9730	9730	9730	9730	0
136	20240222	164700	331208520	9730	9730	9730	9730	0
137	20240222	164600	331208520	9730	9730	9730	9730	0
138	20240222	164500	331208520	9730	9730	9730	9730	0
139	20240222	164400	331208520	9730	9730	9730	9730	0
140	20240222	164300	331208520	9730	9730	9730	9730	0
141	20240222	164200	331208520	9730	9730	9730	9730	0
142	20240222	164100	331208520	9730	9730	9730	9730	0
143	20240222	164000	331208520	9730	9730	9730	9730	0
144	20240222	163900	331208520	9730	9730	9730	9730	0
145	20240222	163800	331208520	9730	9730	9730	9730	0
146	20240222	163700	331208520	9730	9730	9730	9730	0
147	20240222	163600	331208520	9730	9730	9730	9730	0
148	20240222	163500	331208520	9730	9730	9730	9730	0
149	20240222	163400	331208520	9730	9730	9730	9730	0
150	20240222	163300	331208520	9730	9730	9730	9730	0
151	20240222	163200	331208520	9730	9730	9730	9730	0
152	20240222	163100	331208520	9730	9730	9730	9730	148
153	20240222	163000	331208520	9730	9730	9730	9730	0
154	20240222	162900	331208520	9730	9730	9730	9730	0
155	20240222	162800	331208520	9730	9730	9730	9730	0
156	20240222	162700	331208520	9730	9730	9730	9730	0
157	20240222	162600	331208520	9730	9730	9730	9730	0
158	20240222	162500	331208520	9730	9730	9730	9730	0
159	20240222	162400	331208520	9730	9730	9730	9730	0
160	20240222	162300	331208520	9730	9730	9730	9730	0
161	20240222	162200	331208520	9730	9730	9730	9730	0
162	20240222	162100	331208520	9730	9730	9730	9730	0
163	20240222	162000	331208520	9730	9730	9730	9730	0
164	20240222	161900	331208520	9730	9730	9730	9730	0
165	20240222	161800	331208520	9730	9730	9730	9730	0
166	20240222	161700	331208520	9730	9730	9730	9730	0
167	20240222	161600	331208520	9730	9730	9730	9730	0
168	20240222	161500	331208520	9730	9730	9730	9730	0
169	20240222	161400	331208520	9730	9730	9730	9730	0
170	20240222	161300	331208520	9730	9730	9730	9730	0
171	20240222	161200	331208520	9730	9730	9730	9730	0
172	20240222	161100	331208520	9730	9730	9730	9730	0
173	20240222	161000	331208520	9730	9730	9730	9730	0
174	20240222	160900	331208520	9730	9730	9730	9730	0
175	20240222	160800	331208520	9730	9730	9730	9730	0
176	20240222	160700	331208520	9730	9730	9730	9730	0
177	20240222	160600	331208520	9730	9730	9730	9730	0
178	20240222	160500	331208520	9730	9730	9730	9730	0
179	20240222	160400	331208520	9730	9730	9730	9730	0
180	20240222	160300	331208520	9730	9730	9730	9730	0
181	20240222	160200	331208520	9730	9730	9730	9730	0
182	20240222	160100	331208520	9730	9730	9730	9730	148
183	20240222	160000	331208520	9730	9730	9730	9730	0
184	20240222	155900	331208520	9730	9730	9730	9730	0
185	20240222	155800	331208520	9730	9730	9730	9730	0
186	20240222	155700	331208520	9730	9730	9730	9730	0
187	20240222	155600	331208520	9730	9730	9730	9730	0
188	20240222	155500	331208520	9730	9730	9730	9730	0
189	20240222	155400	331208520	9730	9730	9730	9730	0
190	20240222	155300	331208520	9730	9730	9730	9730	0
191	20240222	155200	331208520	9730	9730	9730	9730	0
192	20240222	155100	331208520	9730	9730	9730	9730	0
193	20240222	155000	331208520	9730	9730	9730	9730	0
194	20240222	154900	331208520	9730	9730	9730	9730	0
195	20240222	154800	331208520	9730	9730	9730	9730	0
196	20240222	154700	331208520	9730	9730	9730	9730	0
197	20240222	154600	331208520	9730	9730	9730	9730	0
198	20240222	154500	331208520	9730	9730	9730	9730	0
199	20240222	154400	331208520	9730	9730	9730	9730	0
200	20240222	154300	331208520	9730	9730	9730	9730	0
201	20240222	154200	331208520	9730	9730	9730	9730	0
202	20240222	154100	331208520	9730	9730	9730	9730	0
203	20240222	154000	331208520	9730	9730	9730	9730	0
204	20240222	153900	331208520	9730	9730	9730	9730	0
205	20240222	153800	331208520	9730	9730	9730	9730	0
206	20240222	153700	331208520	9730	9730	9730	9730	0
207	20240222	153600	331208520	9730	9730	9730	9730	0
208	20240222	153500	331208520	9730	9730	9730	9730	0
209	20240222	153400	331208520	9730	9730	9730	9730	0
210	20240222	153300	331208520	9730	9730	9730	9730	0
211	20240222	153200	331208520	9730	9730	9730	9730	0
212	20240222	153100	331208520	9730	9730	9730	9730	148
213	20240222	153000	331208520	9730	9730	9730	9730	148
214	20240222	152900	329768480	9750	9750	9750	9750	0
215	20240222	152800	329768480	9750	9750	9750	9750	0
216	20240222	152700	329768480	9750	9750	9750	9750	0
217	20240222	152600	329768480	9750	9750	9750	9750	0
218	20240222	152500	329768480	9750	9750	9750	9750	0
219	20240222	152400	329768480	9750	9750	9750	9750	0
220	20240222	152300	329768480	9750	9750	9750	9750	0
221	20240222	152200	329768480	9750	9750	9750	9750	0
222	20240222	152100	329768480	9750	9750	9750	9750	0
223	20240222	152000	329768480	9750	9750	9750	9750	0
224	20240222	151900	329768480	9750	9750	9750	9750	10
225	20240222	151800	329670980	9720	9720	9740	9710	969
226	20240222	151700	320237010	9720	9720	9720	9720	61
227	20240222	151600	319644090	9720	9720	9720	9720	218
228	20240222	151500	317525130	9720	9720	9720	9720	306
229	20240222	151400	314550810	9720	9720	9720	9720	8
230	20240222	151300	314473050	9720	9730	9730	9720	1499
231	20240222	151200	299888950	9740	9740	9740	9740	13
232	20240222	151100	299762330	9740	9740	9750	9740	3
233	20240222	151000	299733100	9740	9740	9740	9730	212
234	20240222	150900	297670200	9740	9740	9740	9740	88
235	20240222	150800	296813080	9740	9730	9740	9730	37
236	20240222	150700	296452730	9730	9730	9730	9730	2
237	20240222	150600	296433270	9730	9740	9740	9730	7
238	20240222	150500	296365110	9740	9740	9740	9740	10
239	20240222	150400	296267710	9740	9740	9740	9730	92
240	20240222	150300	295371640	9740	9740	9750	9740	207
241	20240222	150200	293353410	9740	9740	9740	9740	2
242	20240222	150100	293333930	9740	9740	9740	9740	8
243	20240222	150000	293256010	9740	9740	9740	9740	4
244	20240222	145900	293217050	9740	9730	9740	9730	3
245	20240222	145800	293187840	9740	9730	9740	9730	149
246	20240222	145700	291736590	9740	9730	9740	9730	3
247	20240222	145600	291707380	9740	9740	9740	9740	13
248	20240222	145500	291580760	9740	9740	9740	9740	10
249	20240222	145400	291483360	9740	9730	9740	9730	58
250	20240222	145300	290918460	9730	9740	9740	9730	5
251	20240222	145200	290869790	9730	9730	9730	9730	3
252	20240222	145100	290840600	9730	9730	9730	9730	2
253	20240222	145000	290821140	9730	9730	9740	9730	5
254	20240222	144900	290772470	9730	9730	9730	9730	3
255	20240222	144800	290743280	9740	9730	9740	9730	3
256	20240222	144700	290714080	9730	9730	9730	9730	3
257	20240222	144600	290684890	9730	9740	9740	9730	43
258	20240222	144500	290266090	9740	9740	9740	9740	49
259	20240222	144400	289788830	9740	9740	9740	9740	12
260	20240222	144300	289671950	9730	9740	9740	9730	23
261	20240222	144200	289447940	9740	9730	9740	9730	102
262	20240222	144100	288454480	9730	9730	9730	9730	4
263	20240222	144000	288415560	9730	9740	9740	9730	12
264	20240222	143900	288298700	9740	9750	9750	9740	682
265	20240222	143800	281654400	9750	9740	9750	9740	8
266	20240222	143700	281576410	9760	9740	9760	9740	201
267	20240222	143600	279614850	9740	9750	9750	9740	4
268	20240222	143500	279575880	9740	9740	9740	9740	2
269	20240222	143400	279556400	9740	9740	9760	9740	7
270	20240222	143300	279488120	9740	9740	9740	9740	2
271	20240222	143200	279468640	9740	9740	9740	9740	0
272	20240222	143100	279468640	9740	9740	9740	9740	0
273	20240222	143000	279468640	9740	9740	9740	9740	40
274	20240222	142900	279079040	9760	9760	9760	9760	0
275	20240222	142800	279079040	9760	9760	9760	9760	0
276	20240222	142700	279079040	9760	9760	9760	9760	0
277	20240222	142600	279079040	9760	9760	9760	9760	1
278	20240222	142500	279069280	9740	9740	9740	9740	2
279	20240222	142400	279049800	9750	9740	9750	9740	29
280	20240222	142300	278767100	9740	9760	9760	9740	227
281	20240222	142200	276555600	9750	9750	9750	9750	0
282	20240222	142100	276555600	9750	9750	9750	9750	0
283	20240222	142000	276555600	9750	9750	9750	9750	0
284	20240222	141900	276555600	9750	9750	9750	9750	17
285	20240222	141800	276389850	9780	9780	9780	9780	0
286	20240222	141700	276389850	9780	9780	9780	9780	0
287	20240222	141600	276389850	9780	9780	9780	9780	0
288	20240222	141500	276389850	9780	9780	9780	9780	0
289	20240222	141400	276389850	9780	9780	9780	9780	0
290	20240222	141300	276389850	9780	9780	9780	9780	1
291	20240222	141200	276380070	9780	9780	9780	9780	0
292	20240222	141100	276380070	9780	9780	9780	9780	5
293	20240222	141000	276331170	9780	9780	9780	9780	0
294	20240222	140900	276331170	9780	9780	9780	9780	0
295	20240222	140800	276331170	9780	9780	9780	9780	0
296	20240222	140700	276331170	9780	9750	9780	9750	160
297	20240222	140600	274766670	9750	9750	9750	9750	57
298	20240222	140500	274210920	9750	9750	9750	9750	0
299	20240222	140400	274210920	9750	9750	9750	9750	1
300	20240222	140300	274201170	9750	9790	9790	9750	56
301	20240222	140200	273654930	9790	9750	9790	9740	258
302	20240222	140100	271139190	9750	9770	9770	9750	550
303	20240222	140000	265775310	9770	9770	9770	9770	0
304	20240222	135900	265775310	9770	9770	9770	9770	0
305	20240222	135800	265775310	9770	9770	9770	9770	0
306	20240222	135700	265775310	9770	9770	9770	9770	0
307	20240222	135600	265775310	9770	9770	9770	9770	0
308	20240222	135500	265775310	9770	9770	9770	9770	0
309	20240222	135400	265775310	9770	9770	9770	9770	0
310	20240222	135300	265775310	9770	9770	9770	9770	0
311	20240222	135200	265775310	9770	9770	9770	9770	2
312	20240222	135100	265755770	9770	9770	9770	9770	0
313	20240222	135000	265755770	9770	9770	9770	9770	10
314	20240222	134900	265658070	9790	9790	9790	9790	0
315	20240222	134800	265658070	9790	9790	9790	9790	1
316	20240222	134700	265648280	9790	9790	9790	9790	0
317	20240222	134600	265648280	9790	9790	9790	9790	0
318	20240222	134500	265648280	9790	9790	9790	9790	0
319	20240222	134400	265648280	9790	9790	9790	9790	10
320	20240222	134300	265550380	9780	9780	9780	9780	0
321	20240222	134200	265550380	9780	9780	9780	9780	0
322	20240222	134100	265550380	9780	9780	9780	9780	800
323	20240222	134000	257726380	9780	9780	9780	9780	0
324	20240222	133900	257726380	9780	9780	9780	9780	0
325	20240222	133800	257726380	9780	9780	9780	9780	0
326	20240222	133700	257726380	9780	9780	9780	9780	0
327	20240222	133600	257726380	9780	9780	9780	9780	0
328	20240222	133500	257726380	9780	9780	9780	9780	0
329	20240222	133400	257726380	9780	9780	9780	9780	0
330	20240222	133300	257726380	9780	9780	9780	9780	0
331	20240222	133200	257726380	9780	9780	9780	9780	0
332	20240222	133100	257726380	9780	9780	9780	9780	0
333	20240222	133000	257726380	9780	9780	9780	9780	0
334	20240222	132900	257726380	9780	9780	9780	9780	1
335	20240222	132800	257716600	9780	9780	9780	9780	0
336	20240222	132700	257716600	9780	9780	9780	9780	0
337	20240222	132600	257716600	9780	9780	9780	9780	0
338	20240222	132500	257716600	9780	9780	9780	9780	0
339	20240222	132400	257716600	9780	9780	9780	9780	0
340	20240222	132300	257716600	9780	9780	9780	9780	10
341	20240222	132200	257618800	9780	9780	9780	9780	1
342	20240222	132100	257609020	9770	9780	9780	9770	3
343	20240222	132000	257579690	9780	9780	9780	9780	0
344	20240222	131900	257579690	9780	9780	9780	9780	0
345	20240222	131800	257579690	9780	9780	9780	9780	3
346	20240222	131700	257550350	9780	9780	9780	9780	0
347	20240222	131600	257550350	9780	9780	9780	9780	0
348	20240222	131500	257550350	9780	9780	9780	9780	0
349	20240222	131400	257550350	9780	9780	9780	9780	0
350	20240222	131300	257550350	9780	9780	9780	9780	0
351	20240222	131200	257550350	9780	9780	9780	9780	20
352	20240222	131100	257354750	9770	9770	9770	9770	0
353	20240222	131000	257354750	9770	9770	9770	9770	1
354	20240222	130900	257344980	9750	9750	9750	9750	0
355	20240222	130800	257344980	9750	9750	9750	9750	0
356	20240222	130700	257344980	9750	9760	9760	9750	161
357	20240222	130600	255774190	9770	9770	9770	9770	1
358	20240222	130500	255764420	9770	9760	9770	9760	196
359	20240222	130400	253851410	9770	9770	9770	9770	0
360	20240222	130300	253851410	9770	9770	9770	9770	0
361	20240222	130200	253851410	9770	9770	9770	9770	0
362	20240222	130100	253851410	9770	9770	9780	9770	52
363	20240222	130000	253343360	9770	9770	9770	9770	0
364	20240222	125900	253343360	9770	9780	9780	9770	50
365	20240222	125800	252854850	9770	9770	9770	9770	245
366	20240222	125700	250461200	9770	9770	9770	9770	0
367	20240222	125600	250461200	9770	9770	9770	9770	0
368	20240222	125500	250461200	9770	9780	9780	9770	11
369	20240222	125400	250353630	9780	9780	9780	9780	0
370	20240222	125300	250353630	9780	9780	9780	9780	0
371	20240222	125200	250353630	9780	9780	9780	9780	30
372	20240222	125100	250060230	9780	9780	9780	9780	0
373	20240222	125000	250060230	9780	9780	9780	9780	8
374	20240222	124900	249981990	9780	9780	9780	9780	2
375	20240222	124800	249962430	9770	9770	9770	9770	9
376	20240222	124700	249874500	9770	9770	9770	9770	0
377	20240222	124600	249874500	9770	9770	9770	9770	0
378	20240222	124500	249874500	9770	9770	9770	9770	3
379	20240222	124400	249845190	9770	9770	9770	9770	28
380	20240222	124300	249571630	9770	9770	9770	9770	0
381	20240222	124200	249571630	9770	9770	9770	9770	7
382	20240222	124100	249503240	9770	9770	9770	9770	31
383	20240222	124000	249200370	9770	9770	9770	9770	4
384	20240222	123900	249161290	9770	9770	9770	9770	0
385	20240222	123800	249161290	9770	9770	9770	9770	0
386	20240222	123700	249161290	9770	9770	9770	9770	0
387	20240222	123600	249161290	9770	9770	9770	9770	0
388	20240222	123500	249161290	9770	9770	9770	9770	0
389	20240222	123400	249161290	9770	9770	9770	9770	6
390	20240222	123300	249102670	9770	9770	9770	9770	0
391	20240222	123200	249102670	9770	9770	9770	9770	0
392	20240222	123100	249102670	9770	9770	9770	9770	6
393	20240222	123000	249044050	9770	9770	9770	9770	1
394	20240222	122900	249034280	9770	9770	9770	9770	0
395	20240222	122800	249034280	9770	9770	9770	9770	0
396	20240222	122700	249034280	9770	9770	9770	9770	1
397	20240222	122600	249024510	9780	9780	9780	9780	5
398	20240222	122500	248975610	9780	9780	9780	9780	0
399	20240222	122400	248975610	9780	9780	9780	9780	0
400	20240222	122300	248975610	9780	9780	9780	9780	50
401	20240222	122200	248486610	9760	9760	9760	9760	0
402	20240222	122100	248486610	9760	9770	9770	9760	501
403	20240222	122000	243596820	9770	9770	9770	9770	0
404	20240222	121900	243596820	9770	9770	9770	9770	8
405	20240222	121800	243518660	9770	9770	9770	9770	11
406	20240222	121700	243411190	9770	9770	9770	9770	2
407	20240222	121600	243391650	9770	9770	9780	9770	49
408	20240222	121500	242912520	9770	9770	9770	9770	6
409	20240222	121400	242853900	9770	9770	9770	9770	106
410	20240222	121300	241818280	9770	9770	9770	9770	4
411	20240222	121200	241779200	9760	9760	9760	9760	0
412	20240222	121100	241779200	9760	9760	9760	9760	0
413	20240222	121000	241779200	9760	9760	9760	9760	0
414	20240222	120900	241779200	9760	9770	9770	9760	160
415	20240222	120800	240216270	9790	9790	9790	9790	0
416	20240222	120700	240216270	9790	9790	9790	9790	0
417	20240222	120600	240216270	9790	9790	9790	9790	0
418	20240222	120500	240216270	9790	9790	9790	9790	0
419	20240222	120400	240216270	9790	9790	9790	9790	0
420	20240222	120300	240216270	9790	9790	9790	9790	0
421	20240222	120200	240216270	9790	9790	9790	9790	0
422	20240222	120100	240216270	9790	9790	9790	9790	0
423	20240222	120000	240216270	9790	9790	9790	9790	0
424	20240222	115900	240216270	9790	9790	9790	9790	0
425	20240222	115800	240216270	9790	9790	9790	9790	0
426	20240222	115700	240216270	9790	9790	9790	9790	1
427	20240222	115600	240206480	9790	9790	9790	9790	0
428	20240222	115500	240206480	9790	9790	9790	9790	0
429	20240222	115400	240206480	9790	9790	9790	9790	0
430	20240222	115300	240206480	9790	9790	9790	9790	0
431	20240222	115200	240206480	9790	9790	9790	9790	0
432	20240222	115100	240206480	9790	9790	9790	9790	0
433	20240222	115000	240206480	9790	9790	9790	9790	20
434	20240222	114900	240010680	9760	9760	9760	9760	0
435	20240222	114800	240010680	9760	9760	9760	9760	0
436	20240222	114700	240010680	9760	9760	9760	9760	0
437	20240222	114600	240010680	9760	9760	9760	9760	54
438	20240222	114500	239483640	9760	9760	9760	9760	0
439	20240222	114400	239483640	9760	9760	9760	9760	77
440	20240222	114300	238732120	9760	9760	9760	9760	151
441	20240222	114200	237258360	9760	9760	9760	9760	190
442	20240222	114100	235403960	9760	9760	9760	9760	12
443	20240222	114000	235286840	9760	9770	9770	9760	89
444	20240222	113900	234418070	9780	9780	9780	9780	0
445	20240222	113800	234418070	9780	9780	9780	9780	0
446	20240222	113700	234418070	9780	9780	9780	9780	0
447	20240222	113600	234418070	9780	9780	9780	9780	0
448	20240222	113500	234418070	9780	9780	9780	9780	1
449	20240222	113400	234408290	9760	9760	9760	9760	0
450	20240222	113300	234408290	9760	9760	9760	9760	2
451	20240222	113200	234388770	9760	9760	9760	9760	2
452	20240222	113100	234369250	9760	9770	9770	9760	61
453	20240222	113000	233773880	9780	9780	9780	9780	1
454	20240222	112900	233764100	9780	9780	9780	9780	0
455	20240222	112800	233764100	9780	9780	9780	9780	5
456	20240222	112700	233715200	9780	9760	9780	9760	12
457	20240222	112600	233597970	9760	9760	9760	9760	3
458	20240222	112500	233568690	9760	9780	9780	9760	252
459	20240222	112400	231105540	9780	9780	9780	9780	22
460	20240222	112300	230890380	9780	9780	9780	9780	158
461	20240222	112200	229345140	9790	9790	9790	9790	0
462	20240222	112100	229345140	9790	9790	9790	9790	0
463	20240222	112000	229345140	9790	9790	9790	9790	0
464	20240222	111900	229345140	9790	9790	9790	9790	0
465	20240222	111800	229345140	9790	9790	9790	9790	1
466	20240222	111700	229335350	9790	9790	9790	9790	0
467	20240222	111600	229335350	9790	9790	9790	9790	0
468	20240222	111500	229335350	9790	9790	9790	9790	0
469	20240222	111400	229335350	9790	9790	9790	9790	0
470	20240222	111300	229335350	9790	9790	9790	9790	4
471	20240222	111200	229296190	9800	9800	9800	9800	0
472	20240222	111100	229296190	9800	9800	9800	9800	204
473	20240222	111000	227296990	9800	9790	9800	9790	11
474	20240222	110900	227189290	9790	9780	9790	9780	13
475	20240222	110800	227062050	9800	9800	9800	9800	101
476	20240222	110700	226072250	9780	9780	9780	9780	0
477	20240222	110600	226072250	9780	9780	9780	9780	0
478	20240222	110500	226072250	9780	9780	9780	9780	0
479	20240222	110400	226072250	9780	9780	9780	9780	10
480	20240222	110300	225974450	9780	9780	9780	9780	1
481	20240222	110200	225964670	9780	9780	9780	9780	25
482	20240222	110100	225720170	9780	9780	9780	9780	25
483	20240222	110000	225475670	9780	9800	9800	9780	662
484	20240222	105900	218991030	9800	9800	9800	9800	0
485	20240222	105800	218991030	9800	9800	9800	9800	0
486	20240222	105700	218991030	9800	9800	9800	9800	0
487	20240222	105600	218991030	9800	9800	9800	9800	13
488	20240222	105500	218863630	9800	9800	9800	9800	13
489	20240222	105400	218736230	9810	9810	9810	9810	350
490	20240222	105300	215302730	9830	9830	9830	9830	0
491	20240222	105200	215302730	9830	9830	9830	9830	1
492	20240222	105100	215292900	9810	9810	9810	9810	0
493	20240222	105000	215292900	9810	9810	9810	9810	1
494	20240222	104900	215283090	9810	9810	9810	9810	3
495	20240222	104800	215253660	9810	9810	9810	9810	46
496	20240222	104700	214802400	9810	9810	9810	9810	50
497	20240222	104600	214311900	9810	9810	9810	9800	320
498	20240222	104500	211172850	9800	9810	9810	9800	374
499	20240222	104400	207506650	9810	9810	9810	9810	0
500	20240222	104300	207506650	9810	9800	9810	9800	11
501	20240222	104200	207398840	9800	9800	9800	9800	15
502	20240222	104100	207251840	9800	9800	9800	9800	15
503	20240222	104000	207104840	9810	9800	9850	9800	404
504	20240222	103900	203144870	9810	9810	9810	9810	4
505	20240222	103800	203105630	9810	9810	9810	9810	46
506	20240222	103700	202654370	9810	9820	9850	9810	8
507	20240222	103600	202575840	9810	9810	9810	9810	10
508	20240222	103500	202477740	9820	9820	9820	9820	0
509	20240222	103400	202477740	9820	9810	9820	9810	394
510	20240222	103300	198612590	9830	9830	9830	9830	1
511	20240222	103200	198602760	9800	9800	9800	9800	0
512	20240222	103100	198602760	9800	9800	9800	9800	9
513	20240222	103000	198514560	9850	9850	9850	9850	0
514	20240222	102900	198514560	9850	9850	9850	9850	1
515	20240222	102800	198504710	9860	9800	9860	9800	510
516	20240222	102700	193506440	9790	9790	9790	9790	4
517	20240222	102600	193467280	9800	9840	9840	9800	97
518	20240222	102500	192515840	9860	9860	9860	9860	0
519	20240222	102400	192515840	9860	9860	9860	9860	0
520	20240222	102300	192515840	9860	9860	9860	9860	0
521	20240222	102200	192515840	9860	9860	9860	9860	0
522	20240222	102100	192515840	9860	9860	9860	9860	1
523	20240222	102000	192505980	9860	9860	9860	9860	1
524	20240222	101900	192496120	9850	9850	9850	9850	97
525	20240222	101800	191540670	9840	9840	9850	9840	30
526	20240222	101700	191245380	9840	9840	9840	9840	0
527	20240222	101600	191245380	9840	9840	9840	9840	89
528	20240222	101500	190369620	9850	9800	9850	9800	54
529	20240222	101400	189839980	9810	9800	9810	9800	8
530	20240222	101300	189761510	9810	9840	9840	9810	6
531	20240222	101200	189702530	9820	9850	9850	9820	27
532	20240222	101100	189437360	9850	9850	9850	9850	108
533	20240222	101000	188373560	9820	9820	9820	9820	184
534	20240222	100900	186566680	9820	9790	9820	9790	203
535	20240222	100800	184575460	9790	9800	9800	9790	346
536	20240222	100700	181184700	9800	9750	9800	9750	109
537	20240222	100600	180119600	9750	9750	9750	9750	0
538	20240222	100500	180119600	9750	9790	9790	9750	1000
539	20240222	100400	170361160	9790	9790	9790	9790	2
540	20240222	100300	170341580	9790	9800	9800	9790	3
541	20240222	100200	170312200	9790	9790	9790	9790	53
542	20240222	100100	169793330	9790	9790	9790	9790	0
543	20240222	100000	169793330	9790	9790	9790	9790	2
544	20240222	095900	169773750	9760	9760	9760	9760	171
545	20240222	095800	168104790	9760	9760	9760	9760	0
546	20240222	095700	168104790	9760	9760	9760	9760	15
547	20240222	095600	167958390	9800	9790	9800	9740	599
548	20240222	095500	162098370	9740	9740	9740	9740	0
549	20240222	095400	162098370	9740	9740	9740	9740	0
550	20240222	095300	162098370	9740	9740	9740	9740	0
551	20240222	095200	162098370	9740	9740	9740	9740	1
552	20240222	095100	162088630	9750	9750	9750	9750	119
553	20240222	095000	160928380	9750	9750	9750	9750	233
554	20240222	094900	158656630	9750	9750	9750	9750	1529
555	20240222	094800	143748880	9750	9840	9840	9750	429
556	20240222	094700	139565400	9830	9780	9830	9740	461
557	20240222	094600	135067390	9830	9830	9830	9830	1
558	20240222	094500	135057560	9830	9830	9830	9830	3
559	20240222	094400	135028070	9830	9780	9830	9780	4562
560	20240222	094300	90332880	9780	9760	9780	9760	1112
561	20240222	094200	79474080	9780	9780	9780	9780	100
562	20240222	094100	78496080	9780	9770	9780	9770	1002
563	20240222	094000	68706400	9770	9760	9770	9760	121
564	20240222	093900	67525310	9760	9740	9760	9740	106
565	20240222	093800	66491920	9730	9740	9740	9730	117
566	20240222	093700	65352380	9740	9740	9740	9740	0
567	20240222	093600	65352380	9740	9740	9740	9740	0
568	20240222	093500	65352380	9740	9740	9740	9740	10
569	20240222	093400	65254980	9730	9750	9750	9730	2
570	20240222	093300	65235500	9750	9720	9750	9720	2
571	20240222	093200	65216030	9720	9720	9720	9720	0
572	20240222	093100	65216030	9720	9720	9720	9720	500
573	20240222	093000	60356030	9720	9720	9720	9710	209
574	20240222	092900	58325070	9720	9710	9730	9710	270
575	20240222	092800	55698830	9720	9740	9740	9710	1055
576	20240222	092700	45435630	9750	9740	9750	9740	8
577	20240222	092600	45357700	9740	9750	9750	9740	65
578	20240222	092500	44723970	9750	9750	9750	9750	120
579	20240222	092400	43553970	9750	9750	9750	9750	0
580	20240222	092300	43553970	9750	9750	9750	9750	10
581	20240222	092200	43456470	9750	9750	9750	9740	15
582	20240222	092100	43310260	9740	9740	9740	9740	4
583	20240222	092000	43271300	9740	9740	9740	9740	107
584	20240222	091900	42229120	9740	9740	9740	9740	0
585	20240222	091800	42229120	9740	9740	9740	9740	87
586	20240222	091700	41381740	9740	9740	9740	9740	53
587	20240222	091600	40865520	9750	9750	9750	9750	0
588	20240222	091500	40865520	9750	9740	9760	9740	100
589	20240222	091400	39890310	9730	9730	9730	9730	13
590	20240222	091300	39763820	9750	9750	9750	9750	10
591	20240222	091200	39666320	9720	9720	9720	9720	359
592	20240222	091100	36176840	9720	9730	9730	9720	698
593	20240222	091000	29392180	9720	9760	9760	9720	1034
594	20240222	090900	19332630	9750	9780	9780	9750	320
595	20240222	090800	16211960	9770	9780	9780	9770	78
596	20240222	090700	15449840	9790	9810	9810	9790	12
597	20240222	090600	15332340	9800	9790	9800	9790	162
598	20240222	090500	13746340	9790	9800	9800	9790	15
599	20240222	090400	13599390	9800	9800	9800	9800	130
600	20240222	090300	12325390	9770	9770	9770	9770	51
601	20240222	090200	11827120	9770	9780	9780	9760	447
602	20240222	090100	7462340	9780	9790	9790	9780	6
603	20240222	090000	7403610	9780	9780	9800	9780	757