KissMeData/223250/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	203900	224276660	2970	2970	2970	2970	3292
3	20240222	203800	224276660	2970	2970	2970	2970	0
4	20240222	203700	224276660	2970	2970	2970	2970	0
5	20240222	203600	224276660	2970	2970	2970	2970	0
6	20240222	203500	224276660	2970	2970	2970	2970	0
7	20240222	203400	224276660	2970	2970	2970	2970	0
8	20240222	203300	224276660	2970	2970	2970	2970	0
9	20240222	203200	224276660	2970	2970	2970	2970	0
10	20240222	203100	224276660	2970	2970	2970	2970	0
11	20240222	203000	224276660	2970	2970	2970	2970	0
12	20240222	202900	224276660	2970	2970	2970	2970	0
13	20240222	202800	224276660	2970	2970	2970	2970	0
14	20240222	202700	224276660	2970	2970	2970	2970	0
15	20240222	202600	224276660	2970	2970	2970	2970	0
16	20240222	202500	224276660	2970	2970	2970	2970	0
17	20240222	202400	224276660	2970	2970	2970	2970	0
18	20240222	202300	224276660	2970	2970	2970	2970	0
19	20240222	202200	224276660	2970	2970	2970	2970	0
20	20240222	202100	224276660	2970	2970	2970	2970	0
21	20240222	202000	224276660	2970	2970	2970	2970	0
22	20240222	201900	224276660	2970	2970	2970	2970	0
23	20240222	201800	224276660	2970	2970	2970	2970	0
24	20240222	201700	224276660	2970	2970	2970	2970	0
25	20240222	201600	224276660	2970	2970	2970	2970	0
26	20240222	201500	224276660	2970	2970	2970	2970	0
27	20240222	201400	224276660	2970	2970	2970	2970	0
28	20240222	201300	224276660	2970	2970	2970	2970	0
29	20240222	201200	224276660	2970	2970	2970	2970	0
30	20240222	201100	224276660	2970	2970	2970	2970	0
31	20240222	201000	224276660	2970	2970	2970	2970	0
32	20240222	200900	224276660	2970	2970	2970	2970	3292
33	20240222	200800	224276660	2970	2970	2970	2970	0
34	20240222	200700	224276660	2970	2970	2970	2970	0
35	20240222	200600	224276660	2970	2970	2970	2970	0
36	20240222	200500	224276660	2970	2970	2970	2970	0
37	20240222	200400	224276660	2970	2970	2970	2970	0
38	20240222	200300	224276660	2970	2970	2970	2970	0
39	20240222	200200	224276660	2970	2970	2970	2970	0
40	20240222	200100	224276660	2970	2970	2970	2970	0
41	20240222	200000	224276660	2970	2970	2970	2970	0
42	20240222	195900	224276660	2970	2970	2970	2970	0
43	20240222	195800	224276660	2970	2970	2970	2970	0
44	20240222	195700	224276660	2970	2970	2970	2970	0
45	20240222	195600	224276660	2970	2970	2970	2970	0
46	20240222	195500	224276660	2970	2970	2970	2970	0
47	20240222	195400	224276660	2970	2970	2970	2970	0
48	20240222	195300	224276660	2970	2970	2970	2970	0
49	20240222	195200	224276660	2970	2970	2970	2970	0
50	20240222	195100	224276660	2970	2970	2970	2970	0
51	20240222	195000	224276660	2970	2970	2970	2970	0
52	20240222	194900	224276660	2970	2970	2970	2970	0
53	20240222	194800	224276660	2970	2970	2970	2970	0
54	20240222	194700	224276660	2970	2970	2970	2970	0
55	20240222	194600	224276660	2970	2970	2970	2970	0
56	20240222	194500	224276660	2970	2970	2970	2970	0
57	20240222	194400	224276660	2970	2970	2970	2970	0
58	20240222	194300	224276660	2970	2970	2970	2970	0
59	20240222	194200	224276660	2970	2970	2970	2970	0
60	20240222	194100	224276660	2970	2970	2970	2970	0
61	20240222	194000	224276660	2970	2970	2970	2970	0
62	20240222	193900	224276660	2970	2970	2970	2970	3292
63	20240222	193800	224276660	2970	2970	2970	2970	0
64	20240222	193700	224276660	2970	2970	2970	2970	0
65	20240222	193600	224276660	2970	2970	2970	2970	0
66	20240222	193500	224276660	2970	2970	2970	2970	0
67	20240222	193400	224276660	2970	2970	2970	2970	0
68	20240222	193300	224276660	2970	2970	2970	2970	0
69	20240222	193200	224276660	2970	2970	2970	2970	0
70	20240222	193100	224276660	2970	2970	2970	2970	0
71	20240222	193000	224276660	2970	2970	2970	2970	0
72	20240222	192900	224276660	2970	2970	2970	2970	0
73	20240222	192800	224276660	2970	2970	2970	2970	0
74	20240222	192700	224276660	2970	2970	2970	2970	0
75	20240222	192600	224276660	2970	2970	2970	2970	0
76	20240222	192500	224276660	2970	2970	2970	2970	0
77	20240222	192400	224276660	2970	2970	2970	2970	0
78	20240222	192300	224276660	2970	2970	2970	2970	0
79	20240222	192200	224276660	2970	2970	2970	2970	0
80	20240222	192100	224276660	2970	2970	2970	2970	0
81	20240222	192000	224276660	2970	2970	2970	2970	0
82	20240222	191900	224276660	2970	2970	2970	2970	0
83	20240222	191800	224276660	2970	2970	2970	2970	0
84	20240222	191700	224276660	2970	2970	2970	2970	0
85	20240222	191600	224276660	2970	2970	2970	2970	0
86	20240222	191500	224276660	2970	2970	2970	2970	0
87	20240222	191400	224276660	2970	2970	2970	2970	0
88	20240222	191300	224276660	2970	2970	2970	2970	0
89	20240222	191200	224276660	2970	2970	2970	2970	0
90	20240222	191100	224276660	2970	2970	2970	2970	0
91	20240222	191000	224276660	2970	2970	2970	2970	0
92	20240222	190900	224276660	2970	2970	2970	2970	3292
93	20240222	190800	224276660	2970	2970	2970	2970	0
94	20240222	190700	224276660	2970	2970	2970	2970	0
95	20240222	190600	224276660	2970	2970	2970	2970	0
96	20240222	190500	224276660	2970	2970	2970	2970	0
97	20240222	190400	224276660	2970	2970	2970	2970	0
98	20240222	190300	224276660	2970	2970	2970	2970	0
99	20240222	190200	224276660	2970	2970	2970	2970	0
100	20240222	190100	224276660	2970	2970	2970	2970	0
101	20240222	190000	224276660	2970	2970	2970	2970	0
102	20240222	185900	224276660	2970	2970	2970	2970	0
103	20240222	185800	224276660	2970	2970	2970	2970	0
104	20240222	185700	224276660	2970	2970	2970	2970	0
105	20240222	185600	224276660	2970	2970	2970	2970	0
106	20240222	185500	224276660	2970	2970	2970	2970	0
107	20240222	185400	224276660	2970	2970	2970	2970	0
108	20240222	185300	224276660	2970	2970	2970	2970	0
109	20240222	185200	224276660	2970	2970	2970	2970	0
110	20240222	185100	224276660	2970	2970	2970	2970	0
111	20240222	185000	224276660	2970	2970	2970	2970	0
112	20240222	184900	224276660	2970	2970	2970	2970	0
113	20240222	184800	224276660	2970	2970	2970	2970	0
114	20240222	184700	224276660	2970	2970	2970	2970	0
115	20240222	184600	224276660	2970	2970	2970	2970	0
116	20240222	184500	224276660	2970	2970	2970	2970	0
117	20240222	184400	224276660	2970	2970	2970	2970	0
118	20240222	184300	224276660	2970	2970	2970	2970	0
119	20240222	184200	224276660	2970	2970	2970	2970	0
120	20240222	184100	224276660	2970	2970	2970	2970	0
121	20240222	184000	224276660	2970	2970	2970	2970	0
122	20240222	183900	224276660	2970	2970	2970	2970	3292
123	20240222	183800	224276660	2970	2970	2970	2970	0
124	20240222	183700	224276660	2970	2970	2970	2970	0
125	20240222	183600	224276660	2970	2970	2970	2970	0
126	20240222	183500	224276660	2970	2970	2970	2970	0
127	20240222	183400	224276660	2970	2970	2970	2970	0
128	20240222	183300	224276660	2970	2970	2970	2970	0
129	20240222	183200	224276660	2970	2970	2970	2970	0
130	20240222	183100	224276660	2970	2970	2970	2970	0
131	20240222	183000	224276660	2970	2970	2970	2970	0
132	20240222	182900	224276660	2970	2970	2970	2970	0
133	20240222	182800	224276660	2970	2970	2970	2970	0
134	20240222	182700	224276660	2970	2970	2970	2970	0
135	20240222	182600	224276660	2970	2970	2970	2970	0
136	20240222	182500	224276660	2970	2970	2970	2970	0
137	20240222	182400	224276660	2970	2970	2970	2970	0
138	20240222	182300	224276660	2970	2970	2970	2970	0
139	20240222	182200	224276660	2970	2970	2970	2970	0
140	20240222	182100	224276660	2970	2970	2970	2970	0
141	20240222	182000	224276660	2970	2970	2970	2970	0
142	20240222	181900	224276660	2970	2970	2970	2970	0
143	20240222	181800	224276660	2970	2970	2970	2970	0
144	20240222	181700	224276660	2970	2970	2970	2970	0
145	20240222	181600	224276660	2970	2970	2970	2970	0
146	20240222	181500	224276660	2970	2970	2970	2970	0
147	20240222	181400	224276660	2970	2970	2970	2970	0
148	20240222	181300	224276660	2970	2970	2970	2970	0
149	20240222	181200	224276660	2970	2970	2970	2970	0
150	20240222	181100	224276660	2970	2970	2970	2970	0
151	20240222	181000	224276660	2970	2970	2970	2970	0
152	20240222	180900	224276660	2970	2970	2970	2970	3292
153	20240222	180800	224276660	2970	2970	2970	2970	0
154	20240222	180700	224276660	2970	2970	2970	2970	0
155	20240222	180600	224276660	2970	2970	2970	2970	0
156	20240222	180500	224276660	2970	2970	2970	2970	0
157	20240222	180400	224276660	2970	2970	2970	2970	0
158	20240222	180300	224276660	2970	2970	2970	2970	0
159	20240222	180200	224276660	2970	2970	2970	2970	0
160	20240222	180100	224276660	2970	2970	2970	2970	0
161	20240222	180000	224276660	2970	2970	2970	2970	0
162	20240222	175900	224276660	2970	2970	2970	2970	0
163	20240222	175800	224276660	2970	2970	2970	2970	0
164	20240222	175700	224276660	2970	2970	2970	2970	0
165	20240222	175600	224276660	2970	2970	2970	2970	0
166	20240222	175500	224276660	2970	2970	2970	2970	0
167	20240222	175400	224276660	2970	2970	2970	2970	0
168	20240222	175300	224276660	2970	2970	2970	2970	0
169	20240222	175200	224276660	2970	2970	2970	2970	0
170	20240222	175100	224276660	2970	2970	2970	2970	0
171	20240222	175000	224276660	2970	2970	2970	2970	0
172	20240222	174900	224276660	2970	2970	2970	2970	0
173	20240222	174800	224276660	2970	2970	2970	2970	0
174	20240222	174700	224276660	2970	2970	2970	2970	0
175	20240222	174600	224276660	2970	2970	2970	2970	0
176	20240222	174500	224276660	2970	2970	2970	2970	0
177	20240222	174400	224276660	2970	2970	2970	2970	0
178	20240222	174300	224276660	2970	2970	2970	2970	0
179	20240222	174200	224276660	2970	2970	2970	2970	0
180	20240222	174100	224276660	2970	2970	2970	2970	0
181	20240222	174000	224276660	2970	2970	2970	2970	0
182	20240222	173900	224276660	2970	2970	2970	2970	3292
183	20240222	173800	224276660	2970	2970	2970	2970	0
184	20240222	173700	224276660	2970	2970	2970	2970	0
185	20240222	173600	224276660	2970	2970	2970	2970	0
186	20240222	173500	224276660	2970	2970	2970	2970	0
187	20240222	173400	224276660	2970	2970	2970	2970	0
188	20240222	173300	224276660	2970	2970	2970	2970	0
189	20240222	173200	224276660	2970	2970	2970	2970	0
190	20240222	173100	224276660	2970	2970	2970	2970	0
191	20240222	173000	224276660	2970	2970	2970	2970	0
192	20240222	172900	224276660	2970	2970	2970	2970	0
193	20240222	172800	224276660	2970	2970	2970	2970	0
194	20240222	172700	224276660	2970	2970	2970	2970	0
195	20240222	172600	224276660	2970	2970	2970	2970	0
196	20240222	172500	224276660	2970	2970	2970	2970	0
197	20240222	172400	224276660	2970	2970	2970	2970	0
198	20240222	172300	224276660	2970	2970	2970	2970	0
199	20240222	172200	224276660	2970	2970	2970	2970	0
200	20240222	172100	224276660	2970	2970	2970	2970	0
201	20240222	172000	224276660	2970	2970	2970	2970	0
202	20240222	171900	224276660	2970	2970	2970	2970	0
203	20240222	171800	224276660	2970	2970	2970	2970	0
204	20240222	171700	224276660	2970	2970	2970	2970	0
205	20240222	171600	224276660	2970	2970	2970	2970	0
206	20240222	171500	224276660	2970	2970	2970	2970	0
207	20240222	171400	224276660	2970	2970	2970	2970	0
208	20240222	171300	224276660	2970	2970	2970	2970	0
209	20240222	171200	224276660	2970	2970	2970	2970	0
210	20240222	171100	224276660	2970	2970	2970	2970	0
211	20240222	171000	224276660	2970	2970	2970	2970	0
212	20240222	170900	224276660	2970	2970	2970	2970	3292
213	20240222	170800	224276660	2970	2970	2970	2970	0
214	20240222	170700	224276660	2970	2970	2970	2970	0
215	20240222	170600	224276660	2970	2970	2970	2970	0
216	20240222	170500	224276660	2970	2970	2970	2970	0
217	20240222	170400	224276660	2970	2970	2970	2970	0
218	20240222	170300	224276660	2970	2970	2970	2970	0
219	20240222	170200	224276660	2970	2970	2970	2970	0
220	20240222	170100	224276660	2970	2970	2970	2970	0
221	20240222	170000	224276660	2970	2970	2970	2970	0
222	20240222	165900	224276660	2970	2970	2970	2970	0
223	20240222	165800	224276660	2970	2970	2970	2970	0
224	20240222	165700	224276660	2970	2970	2970	2970	0
225	20240222	165600	224276660	2970	2970	2970	2970	0
226	20240222	165500	224276660	2970	2970	2970	2970	0
227	20240222	165400	224276660	2970	2970	2970	2970	0
228	20240222	165300	224276660	2970	2970	2970	2970	0
229	20240222	165200	224276660	2970	2970	2970	2970	0
230	20240222	165100	224276660	2970	2970	2970	2970	0
231	20240222	165000	224276660	2970	2970	2970	2970	0
232	20240222	164900	224276660	2970	2970	2970	2970	0
233	20240222	164800	224276660	2970	2970	2970	2970	0
234	20240222	164700	224276660	2970	2970	2970	2970	0
235	20240222	164600	224276660	2970	2970	2970	2970	0
236	20240222	164500	224276660	2970	2970	2970	2970	0
237	20240222	164400	224276660	2970	2970	2970	2970	0
238	20240222	164300	224276660	2970	2970	2970	2970	0
239	20240222	164200	224276660	2970	2970	2970	2970	0
240	20240222	164100	224276660	2970	2970	2970	2970	0
241	20240222	164000	224276660	2970	2970	2970	2970	0
242	20240222	163900	224276660	2970	2970	2970	2970	3292
243	20240222	163800	224276660	2970	2970	2970	2970	0
244	20240222	163700	224276660	2970	2970	2970	2970	0
245	20240222	163600	224276660	2970	2970	2970	2970	0
246	20240222	163500	224276660	2970	2970	2970	2970	0
247	20240222	163400	224276660	2970	2970	2970	2970	0
248	20240222	163300	224276660	2970	2970	2970	2970	0
249	20240222	163200	224276660	2970	2970	2970	2970	0
250	20240222	163100	224276660	2970	2970	2970	2970	0
251	20240222	163000	224276660	2970	2970	2970	2970	0
252	20240222	162900	224276660	2970	2970	2970	2970	0
253	20240222	162800	224276660	2970	2970	2970	2970	0
254	20240222	162700	224276660	2970	2970	2970	2970	0
255	20240222	162600	224276660	2970	2970	2970	2970	0
256	20240222	162500	224276660	2970	2970	2970	2970	0
257	20240222	162400	224276660	2970	2970	2970	2970	0
258	20240222	162300	224276660	2970	2970	2970	2970	0
259	20240222	162200	224276660	2970	2970	2970	2970	0
260	20240222	162100	224276660	2970	2970	2970	2970	0
261	20240222	162000	224276660	2970	2970	2970	2970	0
262	20240222	161900	224276660	2970	2970	2970	2970	0
263	20240222	161800	224276660	2970	2970	2970	2970	0
264	20240222	161700	224276660	2970	2970	2970	2970	0
265	20240222	161600	224276660	2970	2970	2970	2970	0
266	20240222	161500	224276660	2970	2970	2970	2970	0
267	20240222	161400	224276660	2970	2970	2970	2970	0
268	20240222	161300	224276660	2970	2970	2970	2970	0
269	20240222	161200	224276660	2970	2970	2970	2970	0
270	20240222	161100	224276660	2970	2970	2970	2970	0
271	20240222	161000	224276660	2970	2970	2970	2970	0
272	20240222	160900	224276660	2970	2970	2970	2970	3292
273	20240222	160800	224276660	2970	2970	2970	2970	0
274	20240222	160700	224276660	2970	2970	2970	2970	0
275	20240222	160600	224276660	2970	2970	2970	2970	0
276	20240222	160500	224276660	2970	2970	2970	2970	0
277	20240222	160400	224276660	2970	2970	2970	2970	0
278	20240222	160300	224276660	2970	2970	2970	2970	0
279	20240222	160200	224276660	2970	2970	2970	2970	0
280	20240222	160100	224276660	2970	2970	2970	2970	0
281	20240222	160000	224276660	2970	2970	2970	2970	0
282	20240222	155900	224276660	2970	2970	2970	2970	0
283	20240222	155800	224276660	2970	2970	2970	2970	0
284	20240222	155700	224276660	2970	2970	2970	2970	0
285	20240222	155600	224276660	2970	2970	2970	2970	0
286	20240222	155500	224276660	2970	2970	2970	2970	0
287	20240222	155400	224276660	2970	2970	2970	2970	0
288	20240222	155300	224276660	2970	2970	2970	2970	0
289	20240222	155200	224276660	2970	2970	2970	2970	0
290	20240222	155100	224276660	2970	2970	2970	2970	0
291	20240222	155000	224276660	2970	2970	2970	2970	0
292	20240222	154900	224276660	2970	2970	2970	2970	0
293	20240222	154800	224276660	2970	2970	2970	2970	0
294	20240222	154700	224276660	2970	2970	2970	2970	0
295	20240222	154600	224276660	2970	2970	2970	2970	0
296	20240222	154500	224276660	2970	2970	2970	2970	0
297	20240222	154400	224276660	2970	2970	2970	2970	0
298	20240222	154300	224276660	2970	2970	2970	2970	0
299	20240222	154200	224276660	2970	2970	2970	2970	0
300	20240222	154100	224276660	2970	2970	2970	2970	0
301	20240222	154000	224276660	2970	2970	2970	2970	0
302	20240222	153900	224276660	2970	2970	2970	2970	3292
303	20240222	153800	224276660	2970	2970	2970	2970	0
304	20240222	153700	224276660	2970	2970	2970	2970	0
305	20240222	153600	224276660	2970	2970	2970	2970	0
306	20240222	153500	224276660	2970	2970	2970	2970	0
307	20240222	153400	224276660	2970	2970	2970	2970	0
308	20240222	153300	224276660	2970	2970	2970	2970	0
309	20240222	153200	224276660	2970	2970	2970	2970	0
310	20240222	153100	224276660	2970	2970	2970	2970	0
311	20240222	153000	224276660	2970	2970	2970	2970	3292
312	20240222	152900	214499420	2970	2970	2970	2970	0
313	20240222	152800	214499420	2970	2970	2970	2970	0
314	20240222	152700	214499420	2970	2970	2970	2970	0
315	20240222	152600	214499420	2970	2970	2970	2970	0
316	20240222	152500	214499420	2970	2970	2970	2970	0
317	20240222	152400	214499420	2970	2970	2970	2970	0
318	20240222	152300	214499420	2970	2970	2970	2970	0
319	20240222	152200	214499420	2970	2970	2970	2970	0
320	20240222	152100	214499420	2970	2970	2970	2970	0
321	20240222	152000	214499420	2970	2970	2970	2970	0
322	20240222	151900	214499420	2970	2970	2970	2970	1
323	20240222	151800	214496450	2975	2975	2975	2975	0
324	20240222	151700	214496450	2975	2970	2975	2970	41
325	20240222	151600	214374675	2955	2970	2970	2955	2900
326	20240222	151500	205790050	2970	2970	2970	2970	458
327	20240222	151400	204429790	2970	2975	2980	2970	737
328	20240222	151300	202235070	2970	2970	2970	2970	100
329	20240222	151200	201938070	2965	2970	2975	2965	4000
330	20240222	151100	190075960	2970	2970	2970	2970	129
331	20240222	151000	189692830	2970	2965	2970	2965	1251
332	20240222	150900	185977445	2965	2970	2970	2965	335
333	20240222	150800	184982670	2965	2960	2965	2960	5843
334	20240222	150700	167658185	2965	2965	2965	2965	100
335	20240222	150600	167361685	2965	2965	2965	2965	100
336	20240222	150500	167065185	2965	2965	2965	2965	138
337	20240222	150400	166656015	2960	2960	2960	2960	200
338	20240222	150300	166064015	2970	2970	2970	2970	1
339	20240222	150200	166061045	2965	2965	2965	2965	0
340	20240222	150100	166061045	2965	2965	2965	2965	0
341	20240222	150000	166061045	2965	2965	2965	2965	500
342	20240222	145900	164578545	2955	2960	2960	2955	1331
343	20240222	145800	160639405	2965	2965	2965	2965	700
344	20240222	145700	158563905	2975	2975	2975	2975	0
345	20240222	145600	158563905	2975	2975	2975	2975	1
346	20240222	145500	158560930	2965	2965	2965	2965	144
347	20240222	145400	158133970	2975	2975	2975	2975	0
348	20240222	145300	158133970	2975	2975	2975	2975	3
349	20240222	145200	158125045	2965	2965	2965	2965	0
350	20240222	145100	158125045	2965	2975	2975	2965	30
351	20240222	145000	158036075	2975	2975	2975	2975	0
352	20240222	144900	158036075	2975	2975	2975	2975	25
353	20240222	144800	157961700	2965	2970	2970	2965	503
354	20240222	144700	156467815	2970	2970	2970	2970	0
355	20240222	144600	156467815	2970	2970	2970	2970	0
356	20240222	144500	156467815	2970	2970	2970	2970	214
357	20240222	144400	155832235	2970	2970	2970	2970	300
358	20240222	144300	154941235	2970	2970	2970	2970	156
359	20240222	144200	154477915	2970	2970	2970	2970	1178
360	20240222	144100	150979255	2970	2970	2970	2970	0
361	20240222	144000	150979255	2970	2970	2970	2970	0
362	20240222	143900	150979255	2970	2970	2970	2970	0
363	20240222	143800	150979255	2970	2970	2970	2970	0
364	20240222	143700	150979255	2970	2970	2970	2970	0
365	20240222	143600	150979255	2970	2970	2970	2970	0
366	20240222	143500	150979255	2970	2970	2970	2970	0
367	20240222	143400	150979255	2970	2970	2970	2970	17
368	20240222	143300	150928765	2970	2970	2970	2970	0
369	20240222	143200	150928765	2970	2970	2970	2970	0
370	20240222	143100	150928765	2970	2970	2970	2970	0
371	20240222	143000	150928765	2970	2970	2970	2970	0
372	20240222	142900	150928765	2970	2970	2970	2970	0
373	20240222	142800	150928765	2970	2970	2970	2970	0
374	20240222	142700	150928765	2970	2970	2970	2970	0
375	20240222	142600	150928765	2970	2970	2970	2970	0
376	20240222	142500	150928765	2970	2970	2970	2970	0
377	20240222	142400	150928765	2970	2970	2970	2970	0
378	20240222	142300	150928765	2970	2970	2970	2970	0
379	20240222	142200	150928765	2970	2970	2970	2970	0
380	20240222	142100	150928765	2970	2970	2970	2970	0
381	20240222	142000	150928765	2970	2970	2970	2970	0
382	20240222	141900	150928765	2970	2970	2970	2970	0
383	20240222	141800	150928765	2970	2970	2970	2970	0
384	20240222	141700	150928765	2970	2970	2970	2970	100
385	20240222	141600	150631765	2970	2970	2970	2970	0
386	20240222	141500	150631765	2970	2970	2970	2970	1
387	20240222	141400	150628795	2955	2955	2955	2955	0
388	20240222	141300	150628795	2955	2955	2955	2955	0
389	20240222	141200	150628795	2955	2955	2955	2955	0
390	20240222	141100	150628795	2955	2955	2955	2955	10
391	20240222	141000	150599245	2960	2960	2960	2960	0
392	20240222	140900	150599245	2960	2960	2960	2960	89
393	20240222	140800	150335805	2965	2965	2965	2965	0
394	20240222	140700	150335805	2965	2965	2965	2965	0
395	20240222	140600	150335805	2965	2970	2975	2965	4
396	20240222	140500	150323930	2965	2965	2965	2965	11
397	20240222	140400	150291315	2965	2965	2965	2965	800
398	20240222	140300	147919315	2965	2965	2965	2965	1
399	20240222	140200	147916350	2960	2960	2960	2960	6
400	20240222	140100	147898590	2960	2960	2960	2960	310
401	20240222	140000	146980990	2960	2960	2960	2960	1800
402	20240222	135900	141652990	2960	2960	2960	2960	0
403	20240222	135800	141652990	2960	2960	2960	2960	171
404	20240222	135700	141146830	2965	2965	2965	2965	427
405	20240222	135600	139880775	2965	2965	2965	2965	5
406	20240222	135500	139865950	2960	2960	2960	2960	10
407	20240222	135400	139836350	2960	2965	2965	2960	980
408	20240222	135300	136930930	2970	2970	2970	2970	10
409	20240222	135200	136901230	2975	2975	2975	2975	7
410	20240222	135100	136880405	2970	2970	2970	2970	0
411	20240222	135000	136880405	2970	2970	2970	2970	0
412	20240222	134900	136880405	2970	2970	2970	2970	0
413	20240222	134800	136880405	2970	2970	2970	2970	0
414	20240222	134700	136880405	2970	2970	2970	2970	193
415	20240222	134600	136307195	2970	2970	2970	2970	0
416	20240222	134500	136307195	2970	2970	2970	2970	0
417	20240222	134400	136307195	2970	2970	2970	2970	0
418	20240222	134300	136307195	2970	2970	2970	2970	1
419	20240222	134200	136304225	2970	2970	2970	2970	0
420	20240222	134100	136304225	2970	2970	2970	2970	0
421	20240222	134000	136304225	2970	2970	2970	2970	522
422	20240222	133900	134753885	2975	2975	2975	2975	0
423	20240222	133800	134753885	2975	2975	2975	2975	0
424	20240222	133700	134753885	2975	2975	2975	2975	0
425	20240222	133600	134753885	2975	2975	2975	2975	0
426	20240222	133500	134753885	2975	2975	2975	2975	0
427	20240222	133400	134753885	2975	2975	2975	2975	0
428	20240222	133300	134753885	2975	2975	2975	2975	0
429	20240222	133200	134753885	2975	2975	2975	2975	0
430	20240222	133100	134753885	2975	2975	2975	2975	0
431	20240222	133000	134753885	2975	2975	2975	2975	0
432	20240222	132900	134753885	2975	2975	2975	2975	0
433	20240222	132800	134753885	2975	2975	2975	2975	0
434	20240222	132700	134753885	2975	2975	2975	2975	11
435	20240222	132600	134721160	2965	2965	2965	2965	665
436	20240222	132500	132749435	2965	2965	2965	2965	0
437	20240222	132400	132749435	2965	2965	2965	2965	0
438	20240222	132300	132749435	2965	2965	2965	2965	2
439	20240222	132200	132743505	2965	2965	2965	2965	14
440	20240222	132100	132701995	2965	2965	2965	2965	0
441	20240222	132000	132701995	2965	2965	2965	2965	0
442	20240222	131900	132701995	2965	2965	2965	2965	0
443	20240222	131800	132701995	2965	2965	2965	2965	0
444	20240222	131700	132701995	2965	2965	2965	2965	0
445	20240222	131600	132701995	2965	2965	2965	2965	0
446	20240222	131500	132701995	2965	2965	2965	2965	0
447	20240222	131400	132701995	2965	2965	2965	2965	0
448	20240222	131300	132701995	2965	2965	2965	2965	0
449	20240222	131200	132701995	2965	2965	2965	2965	28
450	20240222	131100	132618975	2975	2975	2975	2975	0
451	20240222	131000	132618975	2975	2975	2975	2975	30
452	20240222	130900	132529725	2970	2965	2970	2965	970
453	20240222	130800	129653630	2965	2965	2965	2965	0
454	20240222	130700	129653630	2965	2965	2965	2965	1
455	20240222	130600	129650665	2965	2965	2965	2965	5
456	20240222	130500	129635840	2960	2960	2960	2960	0
457	20240222	130400	129635840	2960	2960	2960	2960	1100
458	20240222	130300	126379840	2965	2965	2965	2965	0
459	20240222	130200	126379840	2965	2965	2965	2965	50
460	20240222	130100	126231590	2965	2965	2965	2965	0
461	20240222	130000	126231590	2965	2965	2965	2965	10
462	20240222	125900	126201940	2975	2975	2975	2975	10
463	20240222	125800	126172190	2970	2970	2970	2970	190
464	20240222	125700	125607890	2970	2970	2970	2970	5
465	20240222	125600	125593040	2975	2975	2975	2975	89
466	20240222	125500	125328265	2975	2965	2975	2965	67
467	20240222	125400	125129010	2965	2965	2965	2965	7
468	20240222	125300	125108255	2965	2965	2965	2965	0
469	20240222	125200	125108255	2965	2965	2965	2965	7
470	20240222	125100	125087500	2965	2965	2965	2965	15
471	20240222	125000	125043025	2970	2970	2970	2970	0
472	20240222	124900	125043025	2970	2970	2970	2970	900
473	20240222	124800	122370025	2970	2965	2970	2965	108
474	20240222	124700	122049305	2965	2965	2965	2965	0
475	20240222	124600	122049305	2965	2965	2965	2965	22
476	20240222	124500	121984075	2965	2965	2965	2965	0
477	20240222	124400	121984075	2965	2965	2965	2965	109
478	20240222	124300	121660890	2975	2975	2975	2975	0
479	20240222	124200	121660890	2975	2975	2975	2975	0
480	20240222	124100	121660890	2975	2970	2975	2970	686
481	20240222	124000	119622995	2965	2965	2965	2965	0
482	20240222	123900	119622995	2965	2965	2965	2965	14
483	20240222	123800	119581485	2970	2970	2970	2970	100
484	20240222	123700	119284485	2960	2960	2960	2960	7
485	20240222	123600	119263765	2960	2960	2960	2960	7
486	20240222	123500	119243045	2960	2960	2960	2960	7
487	20240222	123400	119222325	2960	2960	2960	2960	0
488	20240222	123300	119222325	2960	2960	2960	2960	7
489	20240222	123200	119201605	2960	2960	2960	2960	14
490	20240222	123100	119160165	2960	2960	2960	2960	113
491	20240222	123000	118825685	2970	2965	2970	2965	9
492	20240222	122900	118798995	2970	2970	2970	2970	0
493	20240222	122800	118798995	2970	2960	2970	2960	16
494	20240222	122700	118751590	2960	2960	2960	2960	2
495	20240222	122600	118745670	2970	2965	2970	2965	3
496	20240222	122500	118736765	2960	2960	2960	2960	8
497	20240222	122400	118713085	2960	2960	2960	2960	7
498	20240222	122300	118692365	2960	2960	2960	2960	82
499	20240222	122200	118449645	2960	2960	2960	2960	7
500	20240222	122100	118428925	2960	2960	2960	2960	0
501	20240222	122000	118428925	2960	2960	2960	2960	7
502	20240222	121900	118408205	2960	2960	2960	2960	12
503	20240222	121800	118372685	2960	2960	2960	2960	7
504	20240222	121700	118351965	2960	2960	2960	2960	13
505	20240222	121600	118313485	2960	2960	2960	2960	12
506	20240222	121500	118277965	2960	2960	2960	2960	7
507	20240222	121400	118257245	2960	2960	2960	2960	5
508	20240222	121300	118242445	2960	2960	2960	2960	17
509	20240222	121200	118192125	2955	2960	2960	2955	713
510	20240222	121100	116084280	2960	2960	2960	2960	7
511	20240222	121000	116063560	2960	2960	2960	2960	34
512	20240222	120900	115962920	2955	2955	2955	2955	5
513	20240222	120800	115948145	2970	2955	2970	2955	1071
514	20240222	120700	112783315	2955	2960	2960	2955	307
515	20240222	120600	111875560	2960	2965	2965	2960	307
516	20240222	120500	110966085	2965	2970	2970	2965	59
517	20240222	120400	110791025	2970	2965	2970	2965	127
518	20240222	120300	110413970	2965	2960	2965	2960	25
519	20240222	120200	110339920	2960	2960	2960	2960	27
520	20240222	120100	110260000	2960	2960	2965	2960	519
521	20240222	120000	108723755	2960	2960	2960	2960	21
522	20240222	115900	108661595	2960	2960	2960	2960	37
523	20240222	115800	108552075	2960	2960	2960	2960	33
524	20240222	115700	108454395	2960	2960	2960	2960	32
525	20240222	115600	108359675	2960	2960	2960	2960	62
526	20240222	115500	108176155	2975	2975	2975	2975	0
527	20240222	115400	108176155	2975	2955	2975	2955	54
528	20240222	115300	108016120	2955	2955	2955	2955	34
529	20240222	115200	107915650	2955	2960	2960	2955	35
530	20240222	115100	107812190	2960	2965	2965	2960	597
531	20240222	115000	106044605	2965	2965	2965	2965	7
532	20240222	114900	106023850	2970	2970	2970	2970	115
533	20240222	114800	105682300	2970	2965	2970	2965	112
534	20240222	114700	105349795	2965	2970	2970	2965	46
535	20240222	114600	105213390	2970	2970	2970	2970	100
536	20240222	114500	104916390	2970	2965	2970	2965	26
537	20240222	114400	104839270	2970	2965	2970	2965	528
538	20240222	114300	103273735	2965	2965	2965	2965	34
539	20240222	114200	103172925	2970	2965	2970	2965	26
540	20240222	114100	103095830	2965	2965	2965	2965	27
541	20240222	114000	103015775	2965	2965	2965	2965	39
542	20240222	113900	102900140	2965	2970	2970	2965	2102
543	20240222	113800	96661275	2975	2970	2975	2970	15
544	20240222	113700	96616710	2970	2970	2970	2970	43
545	20240222	113600	96489000	2970	2970	2970	2970	26
546	20240222	113500	96411780	2970	2970	2970	2970	64
547	20240222	113400	96221700	2975	2975	2975	2975	19
548	20240222	113300	96165175	2975	2975	2975	2975	46
549	20240222	113200	96028325	2975	2970	2975	2970	60
550	20240222	113100	95849950	2980	2980	2980	2980	0
551	20240222	113000	95849950	2980	2970	2980	2970	21
552	20240222	112900	95787570	2970	2970	2975	2970	747
553	20240222	112800	93568975	2970	2970	2975	2970	32
554	20240222	112700	93473930	2970	2975	2975	2970	347
555	20240222	112600	92441645	2975	2975	2975	2975	467
556	20240222	112500	91052320	2975	2975	2975	2975	34
557	20240222	112400	90951170	2975	2975	2975	2975	333
558	20240222	112300	89960495	2975	2975	2975	2975	58
559	20240222	112200	89787945	2975	2970	2975	2970	143
560	20240222	112100	89362555	2970	2970	2970	2970	47
561	20240222	112000	89222965	2970	2970	2970	2965	1050
562	20240222	111900	86109615	2970	2970	2970	2970	50
563	20240222	111800	85961115	2970	2970	2970	2970	31
564	20240222	111700	85869045	2970	2970	2970	2970	71
565	20240222	111600	85658175	2980	2970	2980	2970	28
566	20240222	111500	85574925	2970	2970	2970	2970	38
567	20240222	111400	85462065	2975	2970	2975	2970	25
568	20240222	111300	85387805	2970	2970	2970	2970	35
569	20240222	111200	85283855	2970	2970	2970	2970	26
570	20240222	111100	85206635	2970	2970	2970	2970	37
571	20240222	111000	85096745	2970	2970	2975	2970	21
572	20240222	110900	85034365	2970	2970	2970	2970	16
573	20240222	110800	84986845	2975	2970	2975	2970	49
574	20240222	110700	84841200	2970	2970	2970	2970	32
575	20240222	110600	84746160	2970	2970	2975	2970	532
576	20240222	110500	83163610	2970	2970	2970	2970	19
577	20240222	110400	83107180	2970	2970	2970	2970	26
578	20240222	110300	83029960	2970	2970	2970	2970	116
579	20240222	110200	82685440	2970	2975	2975	2970	194
580	20240222	110100	82109255	2970	2965	2970	2965	14
581	20240222	110000	82067705	2965	2965	2965	2965	6
582	20240222	105900	82049915	2965	2965	2965	2965	14
583	20240222	105800	82008405	2965	2965	2965	2965	6
584	20240222	105700	81990615	2965	2965	2965	2965	13
585	20240222	105600	81952070	2965	2965	2965	2965	10
586	20240222	105500	81922420	2970	2970	2970	2970	6
587	20240222	105400	81904600	2970	2970	2970	2970	119
588	20240222	105300	81551170	2970	2965	2970	2965	8
589	20240222	105200	81527445	2970	2970	2970	2970	10
590	20240222	105100	81497745	2975	2970	2975	2970	100
591	20240222	105000	81200575	2965	2965	2965	2965	6
592	20240222	104900	81182785	2970	2970	2970	2970	0
593	20240222	104800	81182785	2970	2970	2970	2970	61
594	20240222	104700	81001615	2970	2980	2980	2965	12
595	20240222	104600	80966015	2965	2970	2970	2965	239
596	20240222	104500	80256300	2970	2970	2970	2970	21
597	20240222	104400	80193930	2980	2980	2980	2980	1
598	20240222	104300	80190950	2970	2970	2970	2970	20
599	20240222	104200	80131550	2980	2980	2980	2980	0
600	20240222	104100	80131550	2980	2980	2980	2980	0
601	20240222	104000	80131550	2980	2980	2980	2980	60
602	20240222	103900	79952750	2980	2980	2980	2980	0
603	20240222	103800	79952750	2980	2975	2980	2975	299
604	20240222	103700	79062730	2970	2970	2970	2970	0
605	20240222	103600	79062730	2970	2970	2970	2970	0
606	20240222	103500	79062730	2970	2970	2970	2970	0
607	20240222	103400	79062730	2970	2970	2970	2970	0
608	20240222	103300	79062730	2970	2970	2970	2970	1
609	20240222	103200	79059760	2975	2975	2975	2975	0
610	20240222	103100	79059760	2975	2975	2975	2975	0
611	20240222	103000	79059760	2975	2975	2975	2975	0
612	20240222	102900	79059760	2975	2975	2975	2975	0
613	20240222	102800	79059760	2975	2975	2975	2975	0
614	20240222	102700	79059760	2975	2975	2975	2975	101
615	20240222	102600	78759285	2975	2975	2975	2975	1
616	20240222	102500	78756310	2975	2975	2975	2975	1
617	20240222	102400	78753335	2980	2980	2980	2980	50
618	20240222	102300	78604335	2980	2980	2980	2980	0
619	20240222	102200	78604335	2980	2980	2980	2980	31
620	20240222	102100	78511955	2980	2980	2980	2980	1
621	20240222	102000	78508975	2980	2980	2980	2980	63
622	20240222	101900	78321235	2980	2980	2980	2980	0
623	20240222	101800	78321235	2980	2980	2980	2980	0
624	20240222	101700	78321235	2980	2980	2980	2980	4
625	20240222	101600	78309315	2980	2980	2980	2980	1
626	20240222	101500	78306335	2975	2975	2975	2975	1
627	20240222	101400	78303360	2980	2980	2980	2980	0
628	20240222	101300	78303360	2980	2980	2980	2980	0
629	20240222	101200	78303360	2980	2980	2980	2980	0
630	20240222	101100	78303360	2980	2980	2980	2980	102
631	20240222	101000	77999400	2965	2965	2965	2965	0
632	20240222	100900	77999400	2965	2965	2965	2965	0
633	20240222	100800	77999400	2965	2970	2970	2965	500
634	20240222	100700	76516500	2970	2970	2970	2970	0
635	20240222	100600	76516500	2970	2975	2975	2970	31
636	20240222	100500	76424315	2980	2980	2980	2980	19
637	20240222	100400	76367695	2985	2990	2990	2985	31
638	20240222	100300	76275155	2980	2985	2985	2980	16
639	20240222	100200	76227450	2985	2985	2985	2985	15
640	20240222	100100	76182675	2985	2985	2990	2985	404
641	20240222	100000	74976720	2980	2980	2980	2980	6
642	20240222	095900	74958840	2980	2980	2980	2980	12
643	20240222	095800	74923080	2975	2975	2975	2975	130
644	20240222	095700	74536330	2975	2975	2975	2975	0
645	20240222	095600	74536330	2975	2975	2975	2975	0
646	20240222	095500	74536330	2975	2975	2975	2975	3988
647	20240222	095400	62672030	2970	2970	2970	2970	700
648	20240222	095300	60593030	2975	2975	2975	2975	60
649	20240222	095200	60414530	2980	2980	2980	2980	0
650	20240222	095100	60414530	2980	2970	2980	2970	321
651	20240222	095000	59460975	2980	2975	2980	2975	43
652	20240222	094900	59332850	2975	2975	2975	2975	2
653	20240222	094800	59326900	2980	2980	2980	2980	68
654	20240222	094700	59124260	2980	2980	2980	2980	0
655	20240222	094600	59124260	2980	2980	2980	2980	0
656	20240222	094500	59124260	2980	2980	2980	2980	0
657	20240222	094400	59124260	2980	2975	2980	2965	626
658	20240222	094300	57259455	2975	2960	2975	2960	2861
659	20240222	094200	48790880	2965	2965	2965	2965	331
660	20240222	094100	47809465	2965	2960	2965	2960	2
661	20240222	094000	47803540	2965	2965	2965	2965	130
662	20240222	093900	47418090	2965	2980	2980	2965	726
663	20240222	093800	45265410	2980	2980	2980	2980	3
664	20240222	093700	45256470	2965	2965	2965	2965	0
665	20240222	093600	45256470	2965	2965	2965	2965	352
666	20240222	093500	44212790	2965	2965	2965	2965	0
667	20240222	093400	44212790	2965	2965	2965	2965	0
668	20240222	093300	44212790	2965	2985	2985	2965	887
669	20240222	093200	41570565	2985	2985	2985	2985	0
670	20240222	093100	41570565	2985	2985	2985	2985	1
671	20240222	093000	41567580	2970	2975	2985	2965	68
672	20240222	092900	41365565	2960	2965	2965	2960	240
673	20240222	092800	40654665	2965	2950	2965	2950	1457
674	20240222	092700	36350865	2950	2950	2950	2950	44
675	20240222	092600	36221065	2950	2975	2975	2950	1201
676	20240222	092500	32676890	2965	2965	2965	2965	0
677	20240222	092400	32676890	2965	2965	2965	2965	0
678	20240222	092300	32676890	2965	2965	2965	2965	0
679	20240222	092200	32676890	2965	2965	2965	2965	0
680	20240222	092100	32676890	2965	2960	2965	2960	65
681	20240222	092000	32484315	2955	2965	2965	2955	42
682	20240222	091900	32360195	2955	2955	2955	2955	134
683	20240222	091800	31964225	2955	2950	2955	2950	697
684	20240222	091700	29904700	2950	2950	2950	2950	378
685	20240222	091600	28789600	2950	2950	2950	2950	0
686	20240222	091500	28789600	2950	2960	2960	2950	2573
687	20240222	091400	21188595	2960	2975	2975	2960	2057
688	20240222	091300	15087375	2975	2975	2975	2975	24
689	20240222	091200	15015975	2975	2980	2980	2975	122
690	20240222	091100	14652520	2975	2975	2975	2975	0
691	20240222	091000	14652520	2975	2985	2985	2975	478
692	20240222	090900	13226630	2985	2985	2985	2985	1
693	20240222	090800	13223645	2985	2985	2985	2985	0
694	20240222	090700	13223645	2985	2980	2985	2980	11
695	20240222	090600	13190815	2985	2985	2985	2985	1
696	20240222	090500	13187830	2975	2965	2980	2960	1662
697	20240222	090400	8247615	2965	2965	2965	2960	761
698	20240222	090300	5991530	2960	2960	2960	2960	0
699	20240222	090200	5991530	2960	2960	2960	2960	0
700	20240222	090100	5991530	2960	2970	2970	2960	1071
701	20240222	090000	2821170	2965	2990	2990	2965	949