KissMeData/174900/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	202500	476740090	13210	13210	13210	13210	864
3	20240222	202400	476740090	13210	13210	13210	13210	0
4	20240222	202300	476740090	13210	13210	13210	13210	0
5	20240222	202200	476740090	13210	13210	13210	13210	0
6	20240222	202100	476740090	13210	13210	13210	13210	0
7	20240222	202000	476740090	13210	13210	13210	13210	0
8	20240222	201900	476740090	13210	13210	13210	13210	0
9	20240222	201800	476740090	13210	13210	13210	13210	0
10	20240222	201700	476740090	13210	13210	13210	13210	0
11	20240222	201600	476740090	13210	13210	13210	13210	0
12	20240222	201500	476740090	13210	13210	13210	13210	0
13	20240222	201400	476740090	13210	13210	13210	13210	0
14	20240222	201300	476740090	13210	13210	13210	13210	0
15	20240222	201200	476740090	13210	13210	13210	13210	0
16	20240222	201100	476740090	13210	13210	13210	13210	0
17	20240222	201000	476740090	13210	13210	13210	13210	0
18	20240222	200900	476740090	13210	13210	13210	13210	0
19	20240222	200800	476740090	13210	13210	13210	13210	0
20	20240222	200700	476740090	13210	13210	13210	13210	0
21	20240222	200600	476740090	13210	13210	13210	13210	0
22	20240222	200500	476740090	13210	13210	13210	13210	0
23	20240222	200400	476740090	13210	13210	13210	13210	0
24	20240222	200300	476740090	13210	13210	13210	13210	0
25	20240222	200200	476740090	13210	13210	13210	13210	0
26	20240222	200100	476740090	13210	13210	13210	13210	0
27	20240222	200000	476740090	13210	13210	13210	13210	0
28	20240222	195900	476740090	13210	13210	13210	13210	0
29	20240222	195800	476740090	13210	13210	13210	13210	0
30	20240222	195700	476740090	13210	13210	13210	13210	0
31	20240222	195600	476740090	13210	13210	13210	13210	0
32	20240222	195500	476740090	13210	13210	13210	13210	864
33	20240222	195400	476740090	13210	13210	13210	13210	0
34	20240222	195300	476740090	13210	13210	13210	13210	0
35	20240222	195200	476740090	13210	13210	13210	13210	0
36	20240222	195100	476740090	13210	13210	13210	13210	0
37	20240222	195000	476740090	13210	13210	13210	13210	0
38	20240222	194900	476740090	13210	13210	13210	13210	0
39	20240222	194800	476740090	13210	13210	13210	13210	0
40	20240222	194700	476740090	13210	13210	13210	13210	0
41	20240222	194600	476740090	13210	13210	13210	13210	0
42	20240222	194500	476740090	13210	13210	13210	13210	0
43	20240222	194400	476740090	13210	13210	13210	13210	0
44	20240222	194300	476740090	13210	13210	13210	13210	0
45	20240222	194200	476740090	13210	13210	13210	13210	0
46	20240222	194100	476740090	13210	13210	13210	13210	0
47	20240222	194000	476740090	13210	13210	13210	13210	0
48	20240222	193900	476740090	13210	13210	13210	13210	0
49	20240222	193800	476740090	13210	13210	13210	13210	0
50	20240222	193700	476740090	13210	13210	13210	13210	0
51	20240222	193600	476740090	13210	13210	13210	13210	0
52	20240222	193500	476740090	13210	13210	13210	13210	0
53	20240222	193400	476740090	13210	13210	13210	13210	0
54	20240222	193300	476740090	13210	13210	13210	13210	0
55	20240222	193200	476740090	13210	13210	13210	13210	0
56	20240222	193100	476740090	13210	13210	13210	13210	0
57	20240222	193000	476740090	13210	13210	13210	13210	0
58	20240222	192900	476740090	13210	13210	13210	13210	0
59	20240222	192800	476740090	13210	13210	13210	13210	0
60	20240222	192700	476740090	13210	13210	13210	13210	0
61	20240222	192600	476740090	13210	13210	13210	13210	0
62	20240222	192500	476740090	13210	13210	13210	13210	864
63	20240222	192400	476740090	13210	13210	13210	13210	0
64	20240222	192300	476740090	13210	13210	13210	13210	0
65	20240222	192200	476740090	13210	13210	13210	13210	0
66	20240222	192100	476740090	13210	13210	13210	13210	0
67	20240222	192000	476740090	13210	13210	13210	13210	0
68	20240222	191900	476740090	13210	13210	13210	13210	0
69	20240222	191800	476740090	13210	13210	13210	13210	0
70	20240222	191700	476740090	13210	13210	13210	13210	0
71	20240222	191600	476740090	13210	13210	13210	13210	0
72	20240222	191500	476740090	13210	13210	13210	13210	0
73	20240222	191400	476740090	13210	13210	13210	13210	0
74	20240222	191300	476740090	13210	13210	13210	13210	0
75	20240222	191200	476740090	13210	13210	13210	13210	0
76	20240222	191100	476740090	13210	13210	13210	13210	0
77	20240222	191000	476740090	13210	13210	13210	13210	0
78	20240222	190900	476740090	13210	13210	13210	13210	0
79	20240222	190800	476740090	13210	13210	13210	13210	0
80	20240222	190700	476740090	13210	13210	13210	13210	0
81	20240222	190600	476740090	13210	13210	13210	13210	0
82	20240222	190500	476740090	13210	13210	13210	13210	0
83	20240222	190400	476740090	13210	13210	13210	13210	0
84	20240222	190300	476740090	13210	13210	13210	13210	0
85	20240222	190200	476740090	13210	13210	13210	13210	0
86	20240222	190100	476740090	13210	13210	13210	13210	0
87	20240222	190000	476740090	13210	13210	13210	13210	0
88	20240222	185900	476740090	13210	13210	13210	13210	0
89	20240222	185800	476740090	13210	13210	13210	13210	0
90	20240222	185700	476740090	13210	13210	13210	13210	0
91	20240222	185600	476740090	13210	13210	13210	13210	0
92	20240222	185500	476740090	13210	13210	13210	13210	864
93	20240222	185400	476740090	13210	13210	13210	13210	0
94	20240222	185300	476740090	13210	13210	13210	13210	0
95	20240222	185200	476740090	13210	13210	13210	13210	0
96	20240222	185100	476740090	13210	13210	13210	13210	0
97	20240222	185000	476740090	13210	13210	13210	13210	0
98	20240222	184900	476740090	13210	13210	13210	13210	0
99	20240222	184800	476740090	13210	13210	13210	13210	0
100	20240222	184700	476740090	13210	13210	13210	13210	0
101	20240222	184600	476740090	13210	13210	13210	13210	0
102	20240222	184500	476740090	13210	13210	13210	13210	0
103	20240222	184400	476740090	13210	13210	13210	13210	0
104	20240222	184300	476740090	13210	13210	13210	13210	0
105	20240222	184200	476740090	13210	13210	13210	13210	0
106	20240222	184100	476740090	13210	13210	13210	13210	0
107	20240222	184000	476740090	13210	13210	13210	13210	0
108	20240222	183900	476740090	13210	13210	13210	13210	0
109	20240222	183800	476740090	13210	13210	13210	13210	0
110	20240222	183700	476740090	13210	13210	13210	13210	0
111	20240222	183600	476740090	13210	13210	13210	13210	0
112	20240222	183500	476740090	13210	13210	13210	13210	0
113	20240222	183400	476740090	13210	13210	13210	13210	0
114	20240222	183300	476740090	13210	13210	13210	13210	0
115	20240222	183200	476740090	13210	13210	13210	13210	0
116	20240222	183100	476740090	13210	13210	13210	13210	0
117	20240222	183000	476740090	13210	13210	13210	13210	0
118	20240222	182900	476740090	13210	13210	13210	13210	0
119	20240222	182800	476740090	13210	13210	13210	13210	0
120	20240222	182700	476740090	13210	13210	13210	13210	0
121	20240222	182600	476740090	13210	13210	13210	13210	0
122	20240222	182500	476740090	13210	13210	13210	13210	864
123	20240222	182400	476740090	13210	13210	13210	13210	0
124	20240222	182300	476740090	13210	13210	13210	13210	0
125	20240222	182200	476740090	13210	13210	13210	13210	0
126	20240222	182100	476740090	13210	13210	13210	13210	0
127	20240222	182000	476740090	13210	13210	13210	13210	0
128	20240222	181900	476740090	13210	13210	13210	13210	0
129	20240222	181800	476740090	13210	13210	13210	13210	0
130	20240222	181700	476740090	13210	13210	13210	13210	0
131	20240222	181600	476740090	13210	13210	13210	13210	0
132	20240222	181500	476740090	13210	13210	13210	13210	0
133	20240222	181400	476740090	13210	13210	13210	13210	0
134	20240222	181300	476740090	13210	13210	13210	13210	0
135	20240222	181200	476740090	13210	13210	13210	13210	0
136	20240222	181100	476740090	13210	13210	13210	13210	0
137	20240222	181000	476740090	13210	13210	13210	13210	0
138	20240222	180900	476740090	13210	13210	13210	13210	0
139	20240222	180800	476740090	13210	13210	13210	13210	0
140	20240222	180700	476740090	13210	13210	13210	13210	0
141	20240222	180600	476740090	13210	13210	13210	13210	0
142	20240222	180500	476740090	13210	13210	13210	13210	0
143	20240222	180400	476740090	13210	13210	13210	13210	0
144	20240222	180300	476740090	13210	13210	13210	13210	0
145	20240222	180200	476740090	13210	13210	13210	13210	0
146	20240222	180100	476740090	13210	13210	13210	13210	0
147	20240222	180000	476740090	13210	13210	13210	13210	0
148	20240222	175900	476740090	13210	13210	13210	13210	0
149	20240222	175800	476740090	13210	13210	13210	13210	0
150	20240222	175700	476740090	13210	13210	13210	13210	0
151	20240222	175600	476740090	13210	13210	13210	13210	0
152	20240222	175500	476740090	13210	13210	13210	13210	864
153	20240222	175400	476740090	13210	13210	13210	13210	0
154	20240222	175300	476740090	13210	13210	13210	13210	0
155	20240222	175200	476740090	13210	13210	13210	13210	0
156	20240222	175100	476740090	13210	13210	13210	13210	0
157	20240222	175000	476740090	13210	13210	13210	13210	0
158	20240222	174900	476740090	13210	13210	13210	13210	0
159	20240222	174800	476740090	13210	13210	13210	13210	0
160	20240222	174700	476740090	13210	13210	13210	13210	0
161	20240222	174600	476740090	13210	13210	13210	13210	0
162	20240222	174500	476740090	13210	13210	13210	13210	0
163	20240222	174400	476740090	13210	13210	13210	13210	0
164	20240222	174300	476740090	13210	13210	13210	13210	0
165	20240222	174200	476740090	13210	13210	13210	13210	0
166	20240222	174100	476740090	13210	13210	13210	13210	0
167	20240222	174000	476740090	13210	13210	13210	13210	0
168	20240222	173900	476740090	13210	13210	13210	13210	0
169	20240222	173800	476740090	13210	13210	13210	13210	0
170	20240222	173700	476740090	13210	13210	13210	13210	0
171	20240222	173600	476740090	13210	13210	13210	13210	0
172	20240222	173500	476740090	13210	13210	13210	13210	0
173	20240222	173400	476740090	13210	13210	13210	13210	0
174	20240222	173300	476740090	13210	13210	13210	13210	0
175	20240222	173200	476740090	13210	13210	13210	13210	0
176	20240222	173100	476740090	13210	13210	13210	13210	0
177	20240222	173000	476740090	13210	13210	13210	13210	0
178	20240222	172900	476740090	13210	13210	13210	13210	0
179	20240222	172800	476740090	13210	13210	13210	13210	0
180	20240222	172700	476740090	13210	13210	13210	13210	0
181	20240222	172600	476740090	13210	13210	13210	13210	0
182	20240222	172500	476740090	13210	13210	13210	13210	864
183	20240222	172400	476740090	13210	13210	13210	13210	0
184	20240222	172300	476740090	13210	13210	13210	13210	0
185	20240222	172200	476740090	13210	13210	13210	13210	0
186	20240222	172100	476740090	13210	13210	13210	13210	0
187	20240222	172000	476740090	13210	13210	13210	13210	0
188	20240222	171900	476740090	13210	13210	13210	13210	0
189	20240222	171800	476740090	13210	13210	13210	13210	0
190	20240222	171700	476740090	13210	13210	13210	13210	0
191	20240222	171600	476740090	13210	13210	13210	13210	0
192	20240222	171500	476740090	13210	13210	13210	13210	0
193	20240222	171400	476740090	13210	13210	13210	13210	0
194	20240222	171300	476740090	13210	13210	13210	13210	0
195	20240222	171200	476740090	13210	13210	13210	13210	0
196	20240222	171100	476740090	13210	13210	13210	13210	0
197	20240222	171000	476740090	13210	13210	13210	13210	0
198	20240222	170900	476740090	13210	13210	13210	13210	0
199	20240222	170800	476740090	13210	13210	13210	13210	0
200	20240222	170700	476740090	13210	13210	13210	13210	0
201	20240222	170600	476740090	13210	13210	13210	13210	0
202	20240222	170500	476740090	13210	13210	13210	13210	0
203	20240222	170400	476740090	13210	13210	13210	13210	0
204	20240222	170300	476740090	13210	13210	13210	13210	0
205	20240222	170200	476740090	13210	13210	13210	13210	0
206	20240222	170100	476740090	13210	13210	13210	13210	0
207	20240222	170000	476740090	13210	13210	13210	13210	0
208	20240222	165900	476740090	13210	13210	13210	13210	0
209	20240222	165800	476740090	13210	13210	13210	13210	0
210	20240222	165700	476740090	13210	13210	13210	13210	0
211	20240222	165600	476740090	13210	13210	13210	13210	0
212	20240222	165500	476740090	13210	13210	13210	13210	864
213	20240222	165400	476740090	13210	13210	13210	13210	0
214	20240222	165300	476740090	13210	13210	13210	13210	0
215	20240222	165200	476740090	13210	13210	13210	13210	0
216	20240222	165100	476740090	13210	13210	13210	13210	0
217	20240222	165000	476740090	13210	13210	13210	13210	0
218	20240222	164900	476740090	13210	13210	13210	13210	0
219	20240222	164800	476740090	13210	13210	13210	13210	0
220	20240222	164700	476740090	13210	13210	13210	13210	0
221	20240222	164600	476740090	13210	13210	13210	13210	0
222	20240222	164500	476740090	13210	13210	13210	13210	0
223	20240222	164400	476740090	13210	13210	13210	13210	0
224	20240222	164300	476740090	13210	13210	13210	13210	0
225	20240222	164200	476740090	13210	13210	13210	13210	0
226	20240222	164100	476740090	13210	13210	13210	13210	0
227	20240222	164000	476740090	13210	13210	13210	13210	0
228	20240222	163900	476740090	13210	13210	13210	13210	0
229	20240222	163800	476740090	13210	13210	13210	13210	0
230	20240222	163700	476740090	13210	13210	13210	13210	0
231	20240222	163600	476740090	13210	13210	13210	13210	0
232	20240222	163500	476740090	13210	13210	13210	13210	0
233	20240222	163400	476740090	13210	13210	13210	13210	0
234	20240222	163300	476740090	13210	13210	13210	13210	0
235	20240222	163200	476740090	13210	13210	13210	13210	0
236	20240222	163100	476740090	13210	13210	13210	13210	0
237	20240222	163000	476740090	13210	13210	13210	13210	0
238	20240222	162900	476740090	13210	13210	13210	13210	0
239	20240222	162800	476740090	13210	13210	13210	13210	0
240	20240222	162700	476740090	13210	13210	13210	13210	0
241	20240222	162600	476740090	13210	13210	13210	13210	0
242	20240222	162500	476740090	13210	13210	13210	13210	864
243	20240222	162400	476740090	13210	13210	13210	13210	0
244	20240222	162300	476740090	13210	13210	13210	13210	0
245	20240222	162200	476740090	13210	13210	13210	13210	0
246	20240222	162100	476740090	13210	13210	13210	13210	0
247	20240222	162000	476740090	13210	13210	13210	13210	0
248	20240222	161900	476740090	13210	13210	13210	13210	0
249	20240222	161800	476740090	13210	13210	13210	13210	0
250	20240222	161700	476740090	13210	13210	13210	13210	0
251	20240222	161600	476740090	13210	13210	13210	13210	0
252	20240222	161500	476740090	13210	13210	13210	13210	0
253	20240222	161400	476740090	13210	13210	13210	13210	0
254	20240222	161300	476740090	13210	13210	13210	13210	0
255	20240222	161200	476740090	13210	13210	13210	13210	0
256	20240222	161100	476740090	13210	13210	13210	13210	0
257	20240222	161000	476740090	13210	13210	13210	13210	0
258	20240222	160900	476740090	13210	13210	13210	13210	0
259	20240222	160800	476740090	13210	13210	13210	13210	0
260	20240222	160700	476740090	13210	13210	13210	13210	0
261	20240222	160600	476740090	13210	13210	13210	13210	0
262	20240222	160500	476740090	13210	13210	13210	13210	0
263	20240222	160400	476740090	13210	13210	13210	13210	0
264	20240222	160300	476740090	13210	13210	13210	13210	0
265	20240222	160200	476740090	13210	13210	13210	13210	0
266	20240222	160100	476740090	13210	13210	13210	13210	0
267	20240222	160000	476740090	13210	13210	13210	13210	0
268	20240222	155900	476740090	13210	13210	13210	13210	0
269	20240222	155800	476740090	13210	13210	13210	13210	0
270	20240222	155700	476740090	13210	13210	13210	13210	0
271	20240222	155600	476740090	13210	13210	13210	13210	0
272	20240222	155500	476740090	13210	13210	13210	13210	864
273	20240222	155400	476740090	13210	13210	13210	13210	0
274	20240222	155300	476740090	13210	13210	13210	13210	0
275	20240222	155200	476740090	13210	13210	13210	13210	0
276	20240222	155100	476740090	13210	13210	13210	13210	0
277	20240222	155000	476740090	13210	13210	13210	13210	0
278	20240222	154900	476740090	13210	13210	13210	13210	0
279	20240222	154800	476740090	13210	13210	13210	13210	0
280	20240222	154700	476740090	13210	13210	13210	13210	0
281	20240222	154600	476740090	13210	13210	13210	13210	0
282	20240222	154500	476740090	13210	13210	13210	13210	0
283	20240222	154400	476740090	13210	13210	13210	13210	0
284	20240222	154300	476740090	13210	13210	13210	13210	0
285	20240222	154200	476740090	13210	13210	13210	13210	0
286	20240222	154100	476740090	13210	13210	13210	13210	0
287	20240222	154000	476740090	13210	13210	13210	13210	0
288	20240222	153900	476740090	13210	13210	13210	13210	0
289	20240222	153800	476740090	13210	13210	13210	13210	0
290	20240222	153700	476740090	13210	13210	13210	13210	0
291	20240222	153600	476740090	13210	13210	13210	13210	0
292	20240222	153500	476740090	13210	13210	13210	13210	0
293	20240222	153400	476740090	13210	13210	13210	13210	0
294	20240222	153300	476740090	13210	13210	13210	13210	0
295	20240222	153200	476740090	13210	13210	13210	13210	0
296	20240222	153100	476740090	13210	13210	13210	13210	0
297	20240222	153000	476740090	13210	13210	13210	13210	864
298	20240222	152900	465326650	13210	13210	13210	13210	0
299	20240222	152800	465326650	13210	13210	13210	13210	0
300	20240222	152700	465326650	13210	13210	13210	13210	0
301	20240222	152600	465326650	13210	13210	13210	13210	0
302	20240222	152500	465326650	13210	13210	13210	13210	0
303	20240222	152400	465326650	13210	13210	13210	13210	0
304	20240222	152300	465326650	13210	13210	13210	13210	0
305	20240222	152200	465326650	13210	13210	13210	13210	0
306	20240222	152100	465326650	13210	13210	13210	13210	0
307	20240222	152000	465326650	13210	13210	13210	13210	0
308	20240222	151900	465326650	13210	13250	13250	13210	780
309	20240222	151800	455018570	13250	13270	13270	13250	265
310	20240222	151700	451505670	13270	13270	13270	13270	0
311	20240222	151600	451505670	13270	13270	13270	13270	300
312	20240222	151500	447524670	13270	13270	13270	13270	290
313	20240222	151400	443676370	13280	13280	13280	13280	10
314	20240222	151300	443543570	13280	13280	13280	13280	0
315	20240222	151200	443543570	13280	13280	13280	13280	0
316	20240222	151100	443543570	13280	13280	13280	13280	0
317	20240222	151000	443543570	13280	13280	13280	13270	24
318	20240222	150900	443224860	13270	13270	13270	13270	3
319	20240222	150800	443185050	13230	13260	13280	13230	1104
320	20240222	150700	428573240	13280	13280	13280	13280	7
321	20240222	150600	428480280	13280	13280	13290	13280	115
322	20240222	150500	426952830	13290	13290	13290	13290	2
323	20240222	150400	426926250	13290	13290	13290	13290	2
324	20240222	150300	426899670	13290	13290	13290	13290	10
325	20240222	150200	426766770	13290	13290	13290	13290	25
326	20240222	150100	426434520	13290	13290	13290	13290	2
327	20240222	150000	426407940	13280	13280	13280	13280	4
328	20240222	145900	426354820	13280	13280	13280	13280	3
329	20240222	145800	426314980	13280	13280	13280	13280	69
330	20240222	145700	425398660	13280	13280	13280	13280	0
331	20240222	145600	425398660	13280	13280	13280	13280	0
332	20240222	145500	425398660	13280	13230	13280	13220	35
333	20240222	145400	424934410	13220	13280	13280	13220	224
334	20240222	145300	421970810	13290	13290	13290	13290	2
335	20240222	145200	421944230	13290	13290	13290	13290	0
336	20240222	145100	421944230	13290	13290	13290	13290	38
337	20240222	145000	421439210	13280	13290	13290	13280	21
338	20240222	144900	421160310	13290	13290	13290	13290	0
339	20240222	144800	421160310	13290	13290	13290	13280	28
340	20240222	144700	420788200	13290	13290	13290	13290	2
341	20240222	144600	420761620	13290	13290	13290	13290	0
342	20240222	144500	420761620	13290	13290	13290	13290	2
343	20240222	144400	420735040	13290	13300	13300	13290	27
344	20240222	144300	420375960	13290	13290	13290	13290	2
345	20240222	144200	420349380	13290	13300	13300	13290	3
346	20240222	144100	420309490	13300	13300	13300	13300	24
347	20240222	144000	419990290	13310	13300	13310	13300	133
348	20240222	143900	418220930	13300	13300	13300	13300	2
349	20240222	143800	418194330	13300	13300	13300	13300	1
350	20240222	143700	418181030	13300	13250	13300	13250	13
351	20240222	143600	418008730	13260	13310	13310	13260	23
352	20240222	143500	417703200	13300	13300	13300	13300	0
353	20240222	143400	417703200	13300	13300	13300	13300	10
354	20240222	143300	417570200	13310	13250	13310	13240	29
355	20240222	143200	417184470	13260	13260	13260	13260	2
356	20240222	143100	417157950	13300	13300	13300	13300	0
357	20240222	143000	417157950	13300	13300	13300	13300	0
358	20240222	142900	417157950	13300	13300	13310	13300	30
359	20240222	142800	416758910	13310	13310	13310	13310	0
360	20240222	142700	416758910	13310	13310	13310	13310	0
361	20240222	142600	416758910	13310	13310	13310	13310	39
362	20240222	142500	416239820	13200	13260	13260	13200	2062
363	20240222	142400	388977760	13270	13270	13270	13270	21
364	20240222	142300	388699090	13320	13320	13320	13320	0
365	20240222	142200	388699090	13320	13320	13320	13320	25
366	20240222	142100	388366090	13260	13260	13260	13260	174
367	20240222	142000	386058850	13260	13260	13260	13260	0
368	20240222	141900	386058850	13260	13270	13270	13260	303
369	20240222	141800	382039710	13270	13270	13270	13270	5
370	20240222	141700	381973360	13270	13270	13330	13270	105
371	20240222	141600	380579950	13270	13270	13270	13270	25
372	20240222	141500	380248200	13330	13330	13330	13330	25
373	20240222	141400	379914950	13260	13260	13260	13260	0
374	20240222	141300	379914950	13260	13260	13260	13260	0
375	20240222	141200	379914950	13260	13260	13260	13260	2
376	20240222	141100	379888430	13280	13280	13280	13280	110
377	20240222	141000	378427630	13260	13260	13260	13260	354
378	20240222	140900	373733590	13260	13300	13300	13260	1453
379	20240222	140800	354430030	13340	13340	13340	13340	50
380	20240222	140700	353763030	13340	13340	13340	13340	25
381	20240222	140600	353429530	13300	13300	13300	13300	0
382	20240222	140500	353429530	13300	13310	13310	13300	564
383	20240222	140400	345924670	13340	13340	13340	13340	25
384	20240222	140300	345591170	13340	13340	13340	13340	2
385	20240222	140200	345564490	13310	13340	13340	13310	101
386	20240222	140100	344220150	13340	13340	13340	13340	0
387	20240222	140000	344220150	13340	13340	13340	13340	25
388	20240222	135900	343886650	13340	13340	13340	13340	300
389	20240222	135800	339884650	13340	13340	13340	13340	23
390	20240222	135700	339577830	13340	13340	13340	13340	0
391	20240222	135600	339577830	13340	13340	13340	13340	25
392	20240222	135500	339244330	13330	13330	13330	13330	200
393	20240222	135400	336578330	13330	13330	13330	13330	0
394	20240222	135300	336578330	13330	13330	13330	13330	25
395	20240222	135200	336245080	13330	13330	13330	13330	0
396	20240222	135100	336245080	13330	13330	13330	13330	0
397	20240222	135000	336245080	13330	13330	13330	13330	0
398	20240222	134900	336245080	13330	13330	13330	13330	25
399	20240222	134800	335911830	13330	13330	13330	13330	0
400	20240222	134700	335911830	13330	13330	13330	13330	0
401	20240222	134600	335911830	13330	13330	13330	13330	0
402	20240222	134500	335911830	13330	13330	13330	13330	25
403	20240222	134400	335578580	13300	13300	13300	13300	0
404	20240222	134300	335578580	13300	13300	13300	13300	10
405	20240222	134200	335445580	13330	13330	13330	13330	147
406	20240222	134100	333486070	13330	13320	13330	13320	138
407	20240222	134000	331647040	13320	13320	13320	13320	10
408	20240222	133900	331513840	13320	13320	13320	13320	0
409	20240222	133800	331513840	13320	13320	13320	13320	25
410	20240222	133700	331180840	13320	13320	13320	13320	0
411	20240222	133600	331180840	13320	13320	13320	13320	0
412	20240222	133500	331180840	13320	13320	13320	13320	0
413	20240222	133400	331180840	13320	13320	13320	13320	25
414	20240222	133300	330847840	13320	13320	13320	13320	0
415	20240222	133200	330847840	13320	13320	13320	13320	0
416	20240222	133100	330847840	13320	13330	13330	13320	54
417	20240222	133000	330128310	13320	13320	13320	13320	1
418	20240222	132900	330114990	13330	13330	13330	13330	0
419	20240222	132800	330114990	13330	13330	13330	13330	20
420	20240222	132700	329848390	13320	13330	13330	13320	30
421	20240222	132600	329448540	13320	13320	13320	13320	12
422	20240222	132500	329288700	13330	13330	13330	13330	2
423	20240222	132400	329262040	13320	13320	13320	13320	38
424	20240222	132300	328755880	13320	13320	13320	13320	3
425	20240222	132200	328715920	13330	13330	13330	13330	0
426	20240222	132100	328715920	13330	13330	13330	13330	0
427	20240222	132000	328715920	13330	13330	13330	13330	26
428	20240222	131900	328369340	13320	13320	13320	13320	32
429	20240222	131800	327943100	13320	13330	13330	13320	102
430	20240222	131700	326583460	13320	13320	13320	13320	0
431	20240222	131600	326583460	13320	13320	13330	13320	30
432	20240222	131500	326183770	13330	13300	13330	13300	200
433	20240222	131400	323519980	13300	13300	13300	13300	0
434	20240222	131300	323519980	13300	13300	13300	13300	0
435	20240222	131200	323519980	13300	13300	13300	13300	25
436	20240222	131100	323187480	13280	13300	13300	13280	151
437	20240222	131000	321181560	13300	13300	13300	13300	5
438	20240222	130900	321115060	13300	13300	13300	13300	2
439	20240222	130800	321088460	13280	13280	13280	13280	0
440	20240222	130700	321088460	13280	13280	13280	13280	0
441	20240222	130600	321088460	13280	13310	13310	13280	7
442	20240222	130500	320995440	13310	13310	13310	13310	25
443	20240222	130400	320662690	13310	13310	13310	13310	0
444	20240222	130300	320662690	13310	13310	13310	13310	0
445	20240222	130200	320662690	13310	13310	13310	13310	0
446	20240222	130100	320662690	13310	13270	13310	13270	30
447	20240222	130000	320263590	13310	13310	13310	13310	8
448	20240222	125900	320157110	13310	13310	13310	13310	0
449	20240222	125800	320157110	13310	13310	13310	13310	25
450	20240222	125700	319824360	13310	13310	13310	13310	0
451	20240222	125600	319824360	13310	13310	13310	13310	0
452	20240222	125500	319824360	13310	13310	13310	13310	0
453	20240222	125400	319824360	13310	13310	13310	13310	25
454	20240222	125300	319491610	13310	13310	13310	13310	2
455	20240222	125200	319464990	13300	13300	13300	13300	0
456	20240222	125100	319464990	13300	13300	13300	13300	25
457	20240222	125000	319132490	13300	13300	13300	13300	0
458	20240222	124900	319132490	13300	13300	13300	13300	0
459	20240222	124800	319132490	13300	13300	13300	13300	0
460	20240222	124700	319132490	13300	13300	13300	13300	25
461	20240222	124600	318799990	13240	13240	13240	13240	0
462	20240222	124500	318799990	13240	13270	13270	13240	513
463	20240222	124400	312000690	13300	13300	13300	13300	0
464	20240222	124300	312000690	13300	13300	13300	13280	731
465	20240222	124200	302283980	13300	13300	13300	13300	10
466	20240222	124100	302150980	13300	13300	13300	13300	0
467	20240222	124000	302150980	13300	13310	13310	13300	30
468	20240222	123900	301751730	13310	13310	13310	13310	91
469	20240222	123800	300540520	13350	13350	13350	13350	0
470	20240222	123700	300540520	13350	13350	13350	13350	0
471	20240222	123600	300540520	13350	13350	13350	13350	25
472	20240222	123500	300206770	13360	13360	13360	13360	0
473	20240222	123400	300206770	13360	13360	13360	13360	0
474	20240222	123300	300206770	13360	13360	13360	13360	0
475	20240222	123200	300206770	13360	13360	13360	13360	25
476	20240222	123100	299872770	13370	13370	13370	13370	0
477	20240222	123000	299872770	13370	13360	13370	13360	309
478	20240222	122900	295741510	13360	13320	13360	13320	402
479	20240222	122800	290378410	13320	13320	13320	13320	75
480	20240222	122700	289379410	13320	13320	13320	13320	0
481	20240222	122600	289379410	13320	13320	13320	13320	7
482	20240222	122500	289286170	13330	13320	13330	13320	516
483	20240222	122400	282410570	13320	13320	13320	13320	0
484	20240222	122300	282410570	13320	13320	13320	13320	0
485	20240222	122200	282410570	13320	13320	13320	13320	0
486	20240222	122100	282410570	13320	13290	13320	13290	1432
487	20240222	122000	263360180	13290	13290	13290	13290	0
488	20240222	121900	263360180	13290	13290	13290	13290	0
489	20240222	121800	263360180	13290	13290	13290	13290	25
490	20240222	121700	263027930	13270	13270	13270	13270	0
491	20240222	121600	263027930	13270	13270	13270	13270	0
492	20240222	121500	263027930	13270	13270	13270	13270	1
493	20240222	121400	263014660	13300	13300	13300	13300	25
494	20240222	121300	262682160	13300	13300	13300	13300	31
495	20240222	121200	262269860	13290	13290	13290	13290	500
496	20240222	121100	255624860	13280	13280	13280	13280	0
497	20240222	121000	255624860	13280	13290	13290	13280	300
498	20240222	120900	251637960	13280	13280	13280	13280	0
499	20240222	120800	251637960	13280	13280	13280	13280	0
500	20240222	120700	251637960	13280	13260	13280	13260	67
501	20240222	120600	250748440	13220	13220	13220	13220	155
502	20240222	120500	248699340	13220	13260	13260	13220	11
503	20240222	120400	248553820	13260	13260	13260	13260	0
504	20240222	120300	248553820	13260	13260	13260	13260	737
505	20240222	120200	238781200	13250	13250	13250	13250	0
506	20240222	120100	238781200	13250	13250	13250	13250	0
507	20240222	120000	238781200	13250	13250	13250	13250	29
508	20240222	115900	238396950	13260	13250	13260	13250	27
509	20240222	115800	238038950	13260	13260	13260	13260	0
510	20240222	115700	238038950	13260	13260	13260	13260	0
511	20240222	115600	238038950	13260	13260	13260	13260	25
512	20240222	115500	237707450	13260	13260	13260	13260	0
513	20240222	115400	237707450	13260	13260	13260	13260	150
514	20240222	115300	235718450	13260	13260	13260	13260	0
515	20240222	115200	235718450	13260	13260	13260	13260	25
516	20240222	115100	235386950	13250	13250	13250	13250	0
517	20240222	115000	235386950	13250	13250	13250	13250	0
518	20240222	114900	235386950	13250	13250	13250	13250	0
519	20240222	114800	235386950	13250	13200	13250	13200	26
520	20240222	114700	235042500	13200	13210	13210	13200	350
521	20240222	114600	230422160	13210	13210	13210	13210	39
522	20240222	114500	229906970	13210	13210	13210	13210	25
523	20240222	114400	229576720	13210	13210	13210	13210	1
524	20240222	114300	229563510	13210	13210	13210	13210	2
525	20240222	114200	229537090	13210	13210	13210	13210	47
526	20240222	114100	228916220	13210	13210	13210	13210	31
527	20240222	114000	228506710	13210	13210	13210	13210	0
528	20240222	113900	228506710	13210	13210	13210	13210	11
529	20240222	113800	228361400	13210	13210	13210	13210	1
530	20240222	113700	228348190	13210	13210	13210	13210	25
531	20240222	113600	228017940	13200	13210	13210	13200	302
532	20240222	113500	224028890	13210	13210	13210	13210	0
533	20240222	113400	224028890	13210	13260	13260	13210	536
534	20240222	113300	216939910	13260	13260	13260	13260	0
535	20240222	113200	216939910	13260	13260	13260	13260	5
536	20240222	113100	216873610	13280	13280	13280	13280	0
537	20240222	113000	216873610	13280	13280	13280	13240	149
538	20240222	112900	214897920	13270	13270	13270	13270	0
539	20240222	112800	214897920	13270	13270	13270	13270	2
540	20240222	112700	214871380	13270	13270	13270	13270	4
541	20240222	112600	214818300	13270	13280	13280	13270	58
542	20240222	112500	214048630	13270	13270	13270	13270	0
543	20240222	112400	214048630	13270	13270	13270	13270	4
544	20240222	112300	213995550	13270	13260	13270	13260	7
545	20240222	112200	213902690	13260	13270	13280	13260	81
546	20240222	112100	212827560	13270	13270	13270	13270	6
547	20240222	112000	212747940	13270	13280	13280	13270	68
548	20240222	111900	211844920	13280	13280	13290	13280	28
549	20240222	111800	211472830	13280	13280	13280	13280	4
550	20240222	111700	211419710	13290	13290	13290	13290	41
551	20240222	111600	210874820	13290	13290	13290	13290	9
552	20240222	111500	210755210	13290	13290	13290	13290	26
553	20240222	111400	210409670	13290	13290	13290	13290	5
554	20240222	111300	210343220	13290	13290	13290	13290	0
555	20240222	111200	210343220	13290	13290	13290	13290	25
556	20240222	111100	210010970	13290	13290	13290	13290	3
557	20240222	111000	209971100	13290	13290	13290	13290	10
558	20240222	110900	209838200	13270	13260	13270	13260	400
559	20240222	110800	204530210	13270	13270	13270	13260	28
560	20240222	110700	204158660	13270	13260	13270	13260	21
561	20240222	110600	203880190	13270	13270	13270	13270	0
562	20240222	110500	203880190	13270	13270	13270	13270	0
563	20240222	110400	203880190	13270	13270	13270	13270	25
564	20240222	110300	203548440	13270	13250	13270	13250	2
565	20240222	110200	203521920	13270	13270	13270	13250	12
566	20240222	110100	203362720	13260	13250	13270	13250	30
567	20240222	110000	202964700	13270	13250	13270	13250	15
568	20240222	105900	202765930	13270	13250	13270	13250	2
569	20240222	105800	202739410	13250	13270	13270	13250	24
570	20240222	105700	202421170	13270	13270	13270	13250	28
571	20240222	105600	202049630	13270	13270	13270	13270	1
572	20240222	105500	202036360	13240	13240	13240	13240	1
573	20240222	105400	202023120	13270	13270	13270	13270	28
574	20240222	105300	201651560	13270	13250	13270	13250	500
575	20240222	105200	195016820	13250	13250	13250	13240	12
576	20240222	105100	194857830	13250	13270	13270	13250	6
577	20240222	105000	194778310	13270	13240	13270	13240	126
578	20240222	104900	193106320	13240	13250	13250	13240	18
579	20240222	104800	192867830	13250	13250	13250	13250	14
580	20240222	104700	192682330	13270	13270	13270	13270	84
581	20240222	104600	191567650	13270	13270	13270	13270	26
582	20240222	104500	191222630	13260	13260	13260	13260	0
583	20240222	104400	191222630	13260	13260	13260	13260	0
584	20240222	104300	191222630	13260	13260	13260	13260	25
585	20240222	104200	190891130	13230	13230	13230	13230	0
586	20240222	104100	190891130	13230	13230	13230	13230	0
587	20240222	104000	190891130	13230	13230	13230	13230	1
588	20240222	103900	190877900	13270	13230	13270	13230	42
589	20240222	103800	190321240	13230	13230	13230	13230	3
590	20240222	103700	190281550	13210	13210	13210	13210	0
591	20240222	103600	190281550	13210	13240	13240	13210	56
592	20240222	103500	189540920	13240	13210	13240	13210	26
593	20240222	103400	189196710	13210	13210	13210	13210	0
594	20240222	103300	189196710	13210	13220	13220	13210	544
595	20240222	103200	182008010	13220	13270	13270	13220	30
596	20240222	103100	181610160	13260	13260	13260	13260	1
597	20240222	103000	181596900	13270	13270	13270	13270	0
598	20240222	102900	181596900	13270	13270	13270	13270	0
599	20240222	102800	181596900	13270	13270	13270	13220	348
600	20240222	102700	176987680	13290	13290	13290	13290	0
601	20240222	102600	176987680	13290	13290	13290	13290	0
602	20240222	102500	176987680	13290	13290	13290	13290	1
603	20240222	102400	176974390	13300	13300	13300	13300	25
604	20240222	102300	176641890	13290	13270	13290	13270	98
605	20240222	102200	175339550	13270	13270	13270	13270	129
606	20240222	102100	173627720	13300	13300	13300	13300	25
607	20240222	102000	173295220	13300	13300	13300	13300	0
608	20240222	101900	173295220	13300	13300	13300	13300	0
609	20240222	101800	173295220	13300	13300	13300	13300	0
610	20240222	101700	173295220	13300	13280	13300	13270	104
611	20240222	101600	171913740	13280	13280	13280	13280	0
612	20240222	101500	171913740	13280	13280	13280	13280	35
613	20240222	101400	171448940	13300	13300	13300	13300	1
614	20240222	101300	171435640	13300	13300	13300	13300	25
615	20240222	101200	171103140	13300	13300	13300	13300	0
616	20240222	101100	171103140	13300	13300	13300	13300	0
617	20240222	101000	171103140	13300	13300	13300	13300	25
618	20240222	100900	170770640	13320	13320	13320	13320	0
619	20240222	100800	170770640	13320	13320	13320	13320	1
620	20240222	100700	170757320	13270	13330	13330	13270	26
621	20240222	100600	170411890	13320	13270	13320	13270	26
622	20240222	100500	170065620	13270	13270	13270	13270	0
623	20240222	100400	170065620	13270	13270	13270	13270	0
624	20240222	100300	170065620	13270	13270	13270	13270	1
625	20240222	100200	170052350	13320	13320	13320	13320	25
626	20240222	100100	169719350	13310	13310	13310	13310	6
627	20240222	100000	169639490	13330	13330	13330	13330	8
628	20240222	095900	169532850	13310	13310	13330	13310	119
629	20240222	095800	167948580	13310	13310	13310	13310	16
630	20240222	095700	167735620	13310	13310	13310	13310	4
631	20240222	095600	167682380	13300	13300	13300	13300	2
632	20240222	095500	167655780	13300	13300	13300	13300	46
633	20240222	095400	167043980	13230	13230	13230	13230	100
634	20240222	095300	165720980	13290	13290	13290	13290	24
635	20240222	095200	165402020	13300	13250	13300	13250	4156
636	20240222	095100	110327910	13250	13260	13260	13250	155
637	20240222	095000	108273910	13270	13270	13270	13270	0
638	20240222	094900	108273910	13270	13270	13270	13270	10
639	20240222	094800	108141210	13270	13270	13270	13270	27
640	20240222	094700	107782920	13270	13270	13270	13270	0
641	20240222	094600	107782920	13270	13270	13270	13270	0
642	20240222	094500	107782920	13270	13270	13270	13270	0
643	20240222	094400	107782920	13270	13270	13270	13270	25
644	20240222	094300	107451170	13250	13250	13270	13250	169
645	20240222	094200	105211900	13250	13250	13250	13250	380
646	20240222	094100	100176900	13250	13260	13260	13250	500
647	20240222	094000	93551620	13260	13250	13260	13250	168
648	20240222	093900	91325410	13270	13270	13270	13270	1
649	20240222	093800	91312140	13250	13250	13260	13250	816
650	20240222	093700	80500130	13250	13220	13250	13220	475
651	20240222	093600	74211620	13200	13200	13200	13200	0
652	20240222	093500	74211620	13200	13200	13200	13200	2
653	20240222	093400	74185220	13220	13220	13220	13220	5
654	20240222	093300	74119120	13220	13220	13220	13220	25
655	20240222	093200	73788620	13200	13200	13200	13200	816
656	20240222	093100	63017420	13180	13180	13180	13180	100
657	20240222	093000	61699420	13180	13180	13180	13180	0
658	20240222	092900	61699420	13180	13180	13180	13180	25
659	20240222	092800	61369920	13120	13130	13130	13120	141
660	20240222	092700	59519990	13130	13150	13150	13130	507
661	20240222	092600	52857600	13150	13200	13200	13150	31
662	20240222	092500	52448700	13200	13200	13200	13200	0
663	20240222	092400	52448700	13200	13160	13200	13160	89
664	20240222	092300	51276100	13200	13200	13200	13200	0
665	20240222	092200	51276100	13200	13200	13200	13200	35
666	20240222	092100	50814100	13200	13200	13200	13200	0
667	20240222	092000	50814100	13200	13200	13200	13200	0
668	20240222	091900	50814100	13200	13200	13200	13200	0
669	20240222	091800	50814100	13200	13200	13200	13200	29
670	20240222	091700	50431300	13200	13200	13200	13200	0
671	20240222	091600	50431300	13200	13200	13200	13200	0
672	20240222	091500	50431300	13200	13190	13200	13170	913
673	20240222	091400	38390520	13200	13200	13200	13200	0
674	20240222	091300	38390520	13200	13200	13200	13200	3
675	20240222	091200	38350920	13200	13200	13200	13200	1
676	20240222	091100	38337720	13200	13200	13200	13200	25
677	20240222	091000	38007720	13140	13140	13140	13140	0
678	20240222	090900	38007720	13140	13200	13200	13140	2550
679	20240222	090800	4497920	13250	13250	13250	13250	1
680	20240222	090700	4484670	13250	13210	13250	13210	29
681	20240222	090600	4100540	13170	13170	13170	13170	1
682	20240222	090500	4087370	13160	13160	13160	13160	0
683	20240222	090400	4087370	13160	13220	13220	13160	8
684	20240222	090300	3981970	13250	13250	13250	13250	5
685	20240222	090200	3915720	13250	13250	13250	13150	123
686	20240222	090100	2286470	13250	13250	13250	13250	1
687	20240222	090000	2273220	13140	13140	13140	13140	173