KissMeData/314130/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	205100	562816670	9200	9200	9200	9200	419
3	20240221	205000	562816670	9200	9200	9200	9200	0
4	20240221	204900	562816670	9200	9200	9200	9200	0
5	20240221	204800	562816670	9200	9200	9200	9200	0
6	20240221	204700	562816670	9200	9200	9200	9200	0
7	20240221	204600	562816670	9200	9200	9200	9200	0
8	20240221	204500	562816670	9200	9200	9200	9200	0
9	20240221	204400	562816670	9200	9200	9200	9200	0
10	20240221	204300	562816670	9200	9200	9200	9200	0
11	20240221	204200	562816670	9200	9200	9200	9200	0
12	20240221	204100	562816670	9200	9200	9200	9200	0
13	20240221	204000	562816670	9200	9200	9200	9200	0
14	20240221	203900	562816670	9200	9200	9200	9200	0
15	20240221	203800	562816670	9200	9200	9200	9200	0
16	20240221	203700	562816670	9200	9200	9200	9200	0
17	20240221	203600	562816670	9200	9200	9200	9200	0
18	20240221	203500	562816670	9200	9200	9200	9200	0
19	20240221	203400	562816670	9200	9200	9200	9200	0
20	20240221	203300	562816670	9200	9200	9200	9200	0
21	20240221	203200	562816670	9200	9200	9200	9200	0
22	20240221	203100	562816670	9200	9200	9200	9200	0
23	20240221	203000	562816670	9200	9200	9200	9200	0
24	20240221	202900	562816670	9200	9200	9200	9200	0
25	20240221	202800	562816670	9200	9200	9200	9200	0
26	20240221	202700	562816670	9200	9200	9200	9200	0
27	20240221	202600	562816670	9200	9200	9200	9200	0
28	20240221	202500	562816670	9200	9200	9200	9200	0
29	20240221	202400	562816670	9200	9200	9200	9200	0
30	20240221	202300	562816670	9200	9200	9200	9200	0
31	20240221	202200	562816670	9200	9200	9200	9200	0
32	20240221	202100	562816670	9200	9200	9200	9200	419
33	20240221	202000	562816670	9200	9200	9200	9200	0
34	20240221	201900	562816670	9200	9200	9200	9200	0
35	20240221	201800	562816670	9200	9200	9200	9200	0
36	20240221	201700	562816670	9200	9200	9200	9200	0
37	20240221	201600	562816670	9200	9200	9200	9200	0
38	20240221	201500	562816670	9200	9200	9200	9200	0
39	20240221	201400	562816670	9200	9200	9200	9200	0
40	20240221	201300	562816670	9200	9200	9200	9200	0
41	20240221	201200	562816670	9200	9200	9200	9200	0
42	20240221	201100	562816670	9200	9200	9200	9200	0
43	20240221	201000	562816670	9200	9200	9200	9200	0
44	20240221	200900	562816670	9200	9200	9200	9200	0
45	20240221	200800	562816670	9200	9200	9200	9200	0
46	20240221	200700	562816670	9200	9200	9200	9200	0
47	20240221	200600	562816670	9200	9200	9200	9200	0
48	20240221	200500	562816670	9200	9200	9200	9200	0
49	20240221	200400	562816670	9200	9200	9200	9200	0
50	20240221	200300	562816670	9200	9200	9200	9200	0
51	20240221	200200	562816670	9200	9200	9200	9200	0
52	20240221	200100	562816670	9200	9200	9200	9200	0
53	20240221	200000	562816670	9200	9200	9200	9200	0
54	20240221	195900	562816670	9200	9200	9200	9200	0
55	20240221	195800	562816670	9200	9200	9200	9200	0
56	20240221	195700	562816670	9200	9200	9200	9200	0
57	20240221	195600	562816670	9200	9200	9200	9200	0
58	20240221	195500	562816670	9200	9200	9200	9200	0
59	20240221	195400	562816670	9200	9200	9200	9200	0
60	20240221	195300	562816670	9200	9200	9200	9200	0
61	20240221	195200	562816670	9200	9200	9200	9200	0
62	20240221	195100	562816670	9200	9200	9200	9200	419
63	20240221	195000	562816670	9200	9200	9200	9200	0
64	20240221	194900	562816670	9200	9200	9200	9200	0
65	20240221	194800	562816670	9200	9200	9200	9200	0
66	20240221	194700	562816670	9200	9200	9200	9200	0
67	20240221	194600	562816670	9200	9200	9200	9200	0
68	20240221	194500	562816670	9200	9200	9200	9200	0
69	20240221	194400	562816670	9200	9200	9200	9200	0
70	20240221	194300	562816670	9200	9200	9200	9200	0
71	20240221	194200	562816670	9200	9200	9200	9200	0
72	20240221	194100	562816670	9200	9200	9200	9200	0
73	20240221	194000	562816670	9200	9200	9200	9200	0
74	20240221	193900	562816670	9200	9200	9200	9200	0
75	20240221	193800	562816670	9200	9200	9200	9200	0
76	20240221	193700	562816670	9200	9200	9200	9200	0
77	20240221	193600	562816670	9200	9200	9200	9200	0
78	20240221	193500	562816670	9200	9200	9200	9200	0
79	20240221	193400	562816670	9200	9200	9200	9200	0
80	20240221	193300	562816670	9200	9200	9200	9200	0
81	20240221	193200	562816670	9200	9200	9200	9200	0
82	20240221	193100	562816670	9200	9200	9200	9200	0
83	20240221	193000	562816670	9200	9200	9200	9200	0
84	20240221	192900	562816670	9200	9200	9200	9200	0
85	20240221	192800	562816670	9200	9200	9200	9200	0
86	20240221	192700	562816670	9200	9200	9200	9200	0
87	20240221	192600	562816670	9200	9200	9200	9200	0
88	20240221	192500	562816670	9200	9200	9200	9200	0
89	20240221	192400	562816670	9200	9200	9200	9200	0
90	20240221	192300	562816670	9200	9200	9200	9200	0
91	20240221	192200	562816670	9200	9200	9200	9200	0
92	20240221	192100	562816670	9200	9200	9200	9200	419
93	20240221	192000	562816670	9200	9200	9200	9200	0
94	20240221	191900	562816670	9200	9200	9200	9200	0
95	20240221	191800	562816670	9200	9200	9200	9200	0
96	20240221	191700	562816670	9200	9200	9200	9200	0
97	20240221	191600	562816670	9200	9200	9200	9200	0
98	20240221	191500	562816670	9200	9200	9200	9200	0
99	20240221	191400	562816670	9200	9200	9200	9200	0
100	20240221	191300	562816670	9200	9200	9200	9200	0
101	20240221	191200	562816670	9200	9200	9200	9200	0
102	20240221	191100	562816670	9200	9200	9200	9200	0
103	20240221	191000	562816670	9200	9200	9200	9200	0
104	20240221	190900	562816670	9200	9200	9200	9200	0
105	20240221	190800	562816670	9200	9200	9200	9200	0
106	20240221	190700	562816670	9200	9200	9200	9200	0
107	20240221	190600	562816670	9200	9200	9200	9200	0
108	20240221	190500	562816670	9200	9200	9200	9200	0
109	20240221	190400	562816670	9200	9200	9200	9200	0
110	20240221	190300	562816670	9200	9200	9200	9200	0
111	20240221	190200	562816670	9200	9200	9200	9200	0
112	20240221	190100	562816670	9200	9200	9200	9200	0
113	20240221	190000	562816670	9200	9200	9200	9200	0
114	20240221	185900	562816670	9200	9200	9200	9200	0
115	20240221	185800	562816670	9200	9200	9200	9200	0
116	20240221	185700	562816670	9200	9200	9200	9200	0
117	20240221	185600	562816670	9200	9200	9200	9200	0
118	20240221	185500	562816670	9200	9200	9200	9200	0
119	20240221	185400	562816670	9200	9200	9200	9200	0
120	20240221	185300	562816670	9200	9200	9200	9200	0
121	20240221	185200	562816670	9200	9200	9200	9200	0
122	20240221	185100	562816670	9200	9200	9200	9200	419
123	20240221	185000	562816670	9200	9200	9200	9200	0
124	20240221	184900	562816670	9200	9200	9200	9200	0
125	20240221	184800	562816670	9200	9200	9200	9200	0
126	20240221	184700	562816670	9200	9200	9200	9200	0
127	20240221	184600	562816670	9200	9200	9200	9200	0
128	20240221	184500	562816670	9200	9200	9200	9200	0
129	20240221	184400	562816670	9200	9200	9200	9200	0
130	20240221	184300	562816670	9200	9200	9200	9200	0
131	20240221	184200	562816670	9200	9200	9200	9200	0
132	20240221	184100	562816670	9200	9200	9200	9200	0
133	20240221	184000	562816670	9200	9200	9200	9200	0
134	20240221	183900	562816670	9200	9200	9200	9200	0
135	20240221	183800	562816670	9200	9200	9200	9200	0
136	20240221	183700	562816670	9200	9200	9200	9200	0
137	20240221	183600	562816670	9200	9200	9200	9200	0
138	20240221	183500	562816670	9200	9200	9200	9200	0
139	20240221	183400	562816670	9200	9200	9200	9200	0
140	20240221	183300	562816670	9200	9200	9200	9200	0
141	20240221	183200	562816670	9200	9200	9200	9200	0
142	20240221	183100	562816670	9200	9200	9200	9200	0
143	20240221	183000	562816670	9200	9200	9200	9200	0
144	20240221	182900	562816670	9200	9200	9200	9200	0
145	20240221	182800	562816670	9200	9200	9200	9200	0
146	20240221	182700	562816670	9200	9200	9200	9200	0
147	20240221	182600	562816670	9200	9200	9200	9200	0
148	20240221	182500	562816670	9200	9200	9200	9200	0
149	20240221	182400	562816670	9200	9200	9200	9200	0
150	20240221	182300	562816670	9200	9200	9200	9200	0
151	20240221	182200	562816670	9200	9200	9200	9200	0
152	20240221	182100	562816670	9200	9200	9200	9200	419
153	20240221	182000	562816670	9200	9200	9200	9200	0
154	20240221	181900	562816670	9200	9200	9200	9200	0
155	20240221	181800	562816670	9200	9200	9200	9200	0
156	20240221	181700	562816670	9200	9200	9200	9200	0
157	20240221	181600	562816670	9200	9200	9200	9200	0
158	20240221	181500	562816670	9200	9200	9200	9200	0
159	20240221	181400	562816670	9200	9200	9200	9200	0
160	20240221	181300	562816670	9200	9200	9200	9200	0
161	20240221	181200	562816670	9200	9200	9200	9200	0
162	20240221	181100	562816670	9200	9200	9200	9200	0
163	20240221	181000	562816670	9200	9200	9200	9200	0
164	20240221	180900	562816670	9200	9200	9200	9200	0
165	20240221	180800	562816670	9200	9200	9200	9200	0
166	20240221	180700	562816670	9200	9200	9200	9200	0
167	20240221	180600	562816670	9200	9200	9200	9200	0
168	20240221	180500	562816670	9200	9200	9200	9200	0
169	20240221	180400	562816670	9200	9200	9200	9200	0
170	20240221	180300	562816670	9200	9200	9200	9200	0
171	20240221	180200	562816670	9200	9200	9200	9200	0
172	20240221	180100	562816670	9200	9200	9200	9200	0
173	20240221	180000	562816670	9200	9200	9200	9200	0
174	20240221	175900	562816670	9200	9200	9200	9200	0
175	20240221	175800	562816670	9200	9200	9200	9200	0
176	20240221	175700	562816670	9200	9200	9200	9200	0
177	20240221	175600	562816670	9200	9200	9200	9200	0
178	20240221	175500	562816670	9200	9200	9200	9200	0
179	20240221	175400	562816670	9200	9200	9200	9200	0
180	20240221	175300	562816670	9200	9200	9200	9200	0
181	20240221	175200	562816670	9200	9200	9200	9200	0
182	20240221	175100	562816670	9200	9200	9200	9200	419
183	20240221	175000	562816670	9200	9200	9200	9200	0
184	20240221	174900	562816670	9200	9200	9200	9200	0
185	20240221	174800	562816670	9200	9200	9200	9200	0
186	20240221	174700	562816670	9200	9200	9200	9200	0
187	20240221	174600	562816670	9200	9200	9200	9200	0
188	20240221	174500	562816670	9200	9200	9200	9200	0
189	20240221	174400	562816670	9200	9200	9200	9200	0
190	20240221	174300	562816670	9200	9200	9200	9200	0
191	20240221	174200	562816670	9200	9200	9200	9200	0
192	20240221	174100	562816670	9200	9200	9200	9200	0
193	20240221	174000	562816670	9200	9200	9200	9200	0
194	20240221	173900	562816670	9200	9200	9200	9200	0
195	20240221	173800	562816670	9200	9200	9200	9200	0
196	20240221	173700	562816670	9200	9200	9200	9200	0
197	20240221	173600	562816670	9200	9200	9200	9200	0
198	20240221	173500	562816670	9200	9200	9200	9200	0
199	20240221	173400	562816670	9200	9200	9200	9200	0
200	20240221	173300	562816670	9200	9200	9200	9200	0
201	20240221	173200	562816670	9200	9200	9200	9200	0
202	20240221	173100	562816670	9200	9200	9200	9200	0
203	20240221	173000	562816670	9200	9200	9200	9200	0
204	20240221	172900	562816670	9200	9200	9200	9200	0
205	20240221	172800	562816670	9200	9200	9200	9200	0
206	20240221	172700	562816670	9200	9200	9200	9200	0
207	20240221	172600	562816670	9200	9200	9200	9200	0
208	20240221	172500	562816670	9200	9200	9200	9200	0
209	20240221	172400	562816670	9200	9200	9200	9200	0
210	20240221	172300	562816670	9200	9200	9200	9200	0
211	20240221	172200	562816670	9200	9200	9200	9200	0
212	20240221	172100	562816670	9200	9200	9200	9200	419
213	20240221	172000	562816670	9200	9200	9200	9200	0
214	20240221	171900	562816670	9200	9200	9200	9200	0
215	20240221	171800	562816670	9200	9200	9200	9200	0
216	20240221	171700	562816670	9200	9200	9200	9200	0
217	20240221	171600	562816670	9200	9200	9200	9200	0
218	20240221	171500	562816670	9200	9200	9200	9200	0
219	20240221	171400	562816670	9200	9200	9200	9200	0
220	20240221	171300	562816670	9200	9200	9200	9200	0
221	20240221	171200	562816670	9200	9200	9200	9200	0
222	20240221	171100	562816670	9200	9200	9200	9200	0
223	20240221	171000	562816670	9200	9200	9200	9200	0
224	20240221	170900	562816670	9200	9200	9200	9200	0
225	20240221	170800	562816670	9200	9200	9200	9200	0
226	20240221	170700	562816670	9200	9200	9200	9200	0
227	20240221	170600	562816670	9200	9200	9200	9200	0
228	20240221	170500	562816670	9200	9200	9200	9200	0
229	20240221	170400	562816670	9200	9200	9200	9200	0
230	20240221	170300	562816670	9200	9200	9200	9200	0
231	20240221	170200	562816670	9200	9200	9200	9200	0
232	20240221	170100	562816670	9200	9200	9200	9200	0
233	20240221	170000	562816670	9200	9200	9200	9200	0
234	20240221	165900	562816670	9200	9200	9200	9200	0
235	20240221	165800	562816670	9200	9200	9200	9200	0
236	20240221	165700	562816670	9200	9200	9200	9200	0
237	20240221	165600	562816670	9200	9200	9200	9200	0
238	20240221	165500	562816670	9200	9200	9200	9200	0
239	20240221	165400	562816670	9200	9200	9200	9200	0
240	20240221	165300	562816670	9200	9200	9200	9200	0
241	20240221	165200	562816670	9200	9200	9200	9200	0
242	20240221	165100	562816670	9200	9200	9200	9200	419
243	20240221	165000	562816670	9200	9200	9200	9200	0
244	20240221	164900	562816670	9200	9200	9200	9200	0
245	20240221	164800	562816670	9200	9200	9200	9200	0
246	20240221	164700	562816670	9200	9200	9200	9200	0
247	20240221	164600	562816670	9200	9200	9200	9200	0
248	20240221	164500	562816670	9200	9200	9200	9200	0
249	20240221	164400	562816670	9200	9200	9200	9200	0
250	20240221	164300	562816670	9200	9200	9200	9200	0
251	20240221	164200	562816670	9200	9200	9200	9200	0
252	20240221	164100	562816670	9200	9200	9200	9200	0
253	20240221	164000	562816670	9200	9200	9200	9200	0
254	20240221	163900	562816670	9200	9200	9200	9200	0
255	20240221	163800	562816670	9200	9200	9200	9200	0
256	20240221	163700	562816670	9200	9200	9200	9200	0
257	20240221	163600	562816670	9200	9200	9200	9200	0
258	20240221	163500	562816670	9200	9200	9200	9200	0
259	20240221	163400	562816670	9200	9200	9200	9200	0
260	20240221	163300	562816670	9200	9200	9200	9200	0
261	20240221	163200	562816670	9200	9200	9200	9200	0
262	20240221	163100	562816670	9200	9200	9200	9200	0
263	20240221	163000	562816670	9200	9200	9200	9200	0
264	20240221	162900	562816670	9200	9200	9200	9200	0
265	20240221	162800	562816670	9200	9200	9200	9200	0
266	20240221	162700	562816670	9200	9200	9200	9200	0
267	20240221	162600	562816670	9200	9200	9200	9200	0
268	20240221	162500	562816670	9200	9200	9200	9200	0
269	20240221	162400	562816670	9200	9200	9200	9200	0
270	20240221	162300	562816670	9200	9200	9200	9200	0
271	20240221	162200	562816670	9200	9200	9200	9200	0
272	20240221	162100	562816670	9200	9200	9200	9200	419
273	20240221	162000	562816670	9200	9200	9200	9200	0
274	20240221	161900	562816670	9200	9200	9200	9200	0
275	20240221	161800	562816670	9200	9200	9200	9200	0
276	20240221	161700	562816670	9200	9200	9200	9200	0
277	20240221	161600	562816670	9200	9200	9200	9200	0
278	20240221	161500	562816670	9200	9200	9200	9200	0
279	20240221	161400	562816670	9200	9200	9200	9200	0
280	20240221	161300	562816670	9200	9200	9200	9200	0
281	20240221	161200	562816670	9200	9200	9200	9200	0
282	20240221	161100	562816670	9200	9200	9200	9200	0
283	20240221	161000	562816670	9200	9200	9200	9200	0
284	20240221	160900	562816670	9200	9200	9200	9200	0
285	20240221	160800	562816670	9200	9200	9200	9200	0
286	20240221	160700	562816670	9200	9200	9200	9200	0
287	20240221	160600	562816670	9200	9200	9200	9200	0
288	20240221	160500	562816670	9200	9200	9200	9200	0
289	20240221	160400	562816670	9200	9200	9200	9200	0
290	20240221	160300	562816670	9200	9200	9200	9200	0
291	20240221	160200	562816670	9200	9200	9200	9200	0
292	20240221	160100	562816670	9200	9200	9200	9200	0
293	20240221	160000	562816670	9200	9200	9200	9200	0
294	20240221	155900	562816670	9200	9200	9200	9200	0
295	20240221	155800	562816670	9200	9200	9200	9200	0
296	20240221	155700	562816670	9200	9200	9200	9200	0
297	20240221	155600	562816670	9200	9200	9200	9200	0
298	20240221	155500	562816670	9200	9200	9200	9200	0
299	20240221	155400	562816670	9200	9200	9200	9200	0
300	20240221	155300	562816670	9200	9200	9200	9200	0
301	20240221	155200	562816670	9200	9200	9200	9200	0
302	20240221	155100	562816670	9200	9200	9200	9200	419
303	20240221	155000	562816670	9200	9200	9200	9200	0
304	20240221	154900	562816670	9200	9200	9200	9200	0
305	20240221	154800	562816670	9200	9200	9200	9200	0
306	20240221	154700	562816670	9200	9200	9200	9200	0
307	20240221	154600	562816670	9200	9200	9200	9200	0
308	20240221	154500	562816670	9200	9200	9200	9200	0
309	20240221	154400	562816670	9200	9200	9200	9200	0
310	20240221	154300	562816670	9200	9200	9200	9200	0
311	20240221	154200	562816670	9200	9200	9200	9200	0
312	20240221	154100	562816670	9200	9200	9200	9200	0
313	20240221	154000	562816670	9200	9200	9200	9200	0
314	20240221	153900	562816670	9200	9200	9200	9200	0
315	20240221	153800	562816670	9200	9200	9200	9200	0
316	20240221	153700	562816670	9200	9200	9200	9200	0
317	20240221	153600	562816670	9200	9200	9200	9200	0
318	20240221	153500	562816670	9200	9200	9200	9200	0
319	20240221	153400	562816670	9200	9200	9200	9200	0
320	20240221	153300	562816670	9200	9200	9200	9200	0
321	20240221	153200	562816670	9200	9200	9200	9200	0
322	20240221	153100	562816670	9200	9200	9200	9200	0
323	20240221	153000	562816670	9200	9200	9200	9200	419
324	20240221	152900	558961870	9230	9230	9230	9230	0
325	20240221	152800	558961870	9230	9230	9230	9230	0
326	20240221	152700	558961870	9230	9230	9230	9230	0
327	20240221	152600	558961870	9230	9230	9230	9230	0
328	20240221	152500	558961870	9230	9230	9230	9230	0
329	20240221	152400	558961870	9230	9230	9230	9230	0
330	20240221	152300	558961870	9230	9230	9230	9230	0
331	20240221	152200	558961870	9230	9230	9230	9230	0
332	20240221	152100	558961870	9230	9230	9230	9230	0
333	20240221	152000	558961870	9230	9230	9230	9230	0
334	20240221	151900	558961870	9230	9240	9240	9190	32
335	20240221	151800	558666400	9230	9230	9230	9230	0
336	20240221	151700	558666400	9230	9230	9230	9230	172
337	20240221	151600	557078840	9230	9230	9230	9230	50
338	20240221	151500	556617340	9230	9200	9230	9190	121
339	20240221	151400	555503730	9230	9220	9230	9220	100
340	20240221	151300	554580750	9230	9230	9230	9230	0
341	20240221	151200	554580750	9230	9230	9230	9230	18
342	20240221	151100	554414610	9230	9190	9230	9190	28
343	20240221	151000	554157250	9230	9230	9230	9230	0
344	20240221	150900	554157250	9230	9230	9230	9230	2
345	20240221	150800	554138790	9190	9200	9220	9190	404
346	20240221	150700	550423740	9220	9220	9220	9220	0
347	20240221	150600	550423740	9220	9220	9220	9220	443
348	20240221	150500	546339280	9220	9220	9220	9220	300
349	20240221	150400	543573280	9220	9220	9220	9220	5
350	20240221	150300	543527180	9220	9220	9220	9220	0
351	20240221	150200	543527180	9220	9220	9220	9220	1
352	20240221	150100	543517960	9220	9220	9220	9220	0
353	20240221	150000	543517960	9220	9200	9220	9200	103
354	20240221	145900	542569780	9200	9200	9200	9200	26
355	20240221	145800	542330580	9200	9200	9200	9200	18
356	20240221	145700	542164980	9200	9200	9200	9200	1
357	20240221	145600	542155780	9200	9200	9200	9200	0
358	20240221	145500	542155780	9200	9210	9210	9200	517
359	20240221	145400	537394360	9210	9210	9210	9210	0
360	20240221	145300	537394360	9210	9210	9210	9210	180
361	20240221	145200	535736560	9210	9190	9210	9190	1028
362	20240221	145100	526276550	9190	9180	9190	9180	67
363	20240221	145000	525660870	9180	9170	9180	9170	550
364	20240221	144900	520617240	9170	9170	9170	9170	1
365	20240221	144800	520608070	9160	9150	9160	9150	5
366	20240221	144700	520562310	9150	9150	9150	9150	0
367	20240221	144600	520562310	9150	9150	9150	9150	241
368	20240221	144500	518357160	9140	9140	9140	9140	100
369	20240221	144400	517443160	9130	9130	9130	9130	0
370	20240221	144300	517443160	9130	9140	9140	9130	334
371	20240221	144200	514392640	9130	9130	9130	9130	0
372	20240221	144100	514392640	9130	9130	9130	9130	0
373	20240221	144000	514392640	9130	9130	9130	9130	62
374	20240221	143900	513826580	9130	9130	9130	9130	0
375	20240221	143800	513826580	9130	9130	9130	9130	5
376	20240221	143700	513780930	9150	9150	9150	9150	0
377	20240221	143600	513780930	9150	9130	9150	9130	7
378	20240221	143500	513717000	9130	9130	9130	9130	162
379	20240221	143400	512237940	9130	9130	9130	9130	93
380	20240221	143300	511388850	9130	9130	9130	9130	26
381	20240221	143200	511151470	9130	9130	9130	9130	0
382	20240221	143100	511151470	9130	9130	9130	9130	0
383	20240221	143000	511151470	9130	9130	9130	9130	2
384	20240221	142900	511133210	9130	9130	9140	9130	8
385	20240221	142800	511060110	9140	9140	9140	9140	3
386	20240221	142700	511032690	9140	9140	9140	9140	0
387	20240221	142600	511032690	9140	9140	9140	9140	0
388	20240221	142500	511032690	9140	9130	9140	9130	32
389	20240221	142400	510740430	9130	9130	9130	9130	188
390	20240221	142300	509023990	9130	9130	9130	9130	3
391	20240221	142200	508996600	9130	9130	9130	9130	0
392	20240221	142100	508996600	9130	9130	9130	9130	81
393	20240221	142000	508257070	9150	9150	9150	9150	1
394	20240221	141900	508247920	9100	9140	9140	9100	4900
395	20240221	141800	463581570	9150	9150	9150	9150	0
396	20240221	141700	463581570	9150	9150	9150	9150	0
397	20240221	141600	463581570	9150	9150	9150	9150	135
398	20240221	141500	462346320	9150	9150	9150	9150	1
399	20240221	141400	462337170	9150	9150	9150	9150	0
400	20240221	141300	462337170	9150	9150	9150	9150	704
401	20240221	141200	455895570	9150	9150	9150	9150	0
402	20240221	141100	455895570	9150	9150	9150	9150	0
403	20240221	141000	455895570	9150	9150	9150	9150	0
404	20240221	140900	455895570	9150	9150	9150	9150	0
405	20240221	140800	455895570	9150	9150	9150	9150	1
406	20240221	140700	455886420	9130	9130	9130	9130	250
407	20240221	140600	453603920	9130	9130	9130	9130	100
408	20240221	140500	452690920	9130	9140	9140	9130	722
409	20240221	140400	446095140	9150	9150	9150	9150	10
410	20240221	140300	446003640	9150	9150	9150	9150	1
411	20240221	140200	445994490	9140	9140	9140	9140	91
412	20240221	140100	445162750	9150	9150	9150	9150	1
413	20240221	140000	445153600	9160	9150	9160	9140	224
414	20240221	135900	443103600	9160	9160	9160	9150	4
415	20240221	135800	443066980	9150	9150	9150	9150	0
416	20240221	135700	443066980	9150	9150	9150	9150	15
417	20240221	135600	442929730	9150	9150	9150	9150	16
418	20240221	135500	442783330	9160	9160	9160	9160	40
419	20240221	135400	442416930	9160	9160	9160	9160	20
420	20240221	135300	442233730	9160	9160	9160	9160	0
421	20240221	135200	442233730	9160	9160	9160	9160	0
422	20240221	135100	442233730	9160	9160	9160	9160	0
423	20240221	135000	442233730	9160	9150	9170	9150	21
424	20240221	134900	442041440	9140	9140	9150	9140	100
425	20240221	134800	441127420	9130	9130	9130	9130	0
426	20240221	134700	441127420	9130	9130	9130	9130	0
427	20240221	134600	441127420	9130	9130	9130	9130	0
428	20240221	134500	441127420	9130	9130	9130	9130	131
429	20240221	134400	439931390	9130	9130	9130	9130	0
430	20240221	134300	439931390	9130	9130	9130	9130	0
431	20240221	134200	439931390	9130	9130	9130	9130	0
432	20240221	134100	439931390	9130	9130	9130	9130	1500
433	20240221	134000	426236390	9130	9130	9130	9130	1000
434	20240221	133900	417106390	9130	9130	9130	9130	0
435	20240221	133800	417106390	9130	9130	9130	9130	10
436	20240221	133700	417015090	9130	9130	9130	9130	10
437	20240221	133600	416923790	9120	9120	9120	9120	0
438	20240221	133500	416923790	9120	9120	9120	9120	0
439	20240221	133400	416923790	9120	9120	9120	9120	0
440	20240221	133300	416923790	9120	9120	9120	9120	109
441	20240221	133200	415929710	9100	9110	9110	9100	2300
442	20240221	133100	394997780	9100	9130	9130	9100	8000
443	20240221	133000	322102380	9140	9150	9150	9140	1980
444	20240221	132900	304004150	9150	9150	9150	9150	0
445	20240221	132800	304004150	9150	9150	9150	9150	54
446	20240221	132700	303510050	9150	9150	9150	9150	0
447	20240221	132600	303510050	9150	9150	9150	9150	0
448	20240221	132500	303510050	9150	9150	9150	9150	0
449	20240221	132400	303510050	9150	9150	9150	9150	1
450	20240221	132300	303500900	9170	9170	9170	9170	0
451	20240221	132200	303500900	9170	9170	9170	9170	5
452	20240221	132100	303455050	9170	9170	9170	9170	13
453	20240221	132000	303335840	9150	9150	9150	9150	0
454	20240221	131900	303335840	9150	9170	9170	9150	2040
455	20240221	131800	284657650	9170	9170	9170	9170	101
456	20240221	131700	283731480	9180	9180	9180	9180	10
457	20240221	131600	283639680	9170	9170	9170	9170	1
458	20240221	131500	283630510	9170	9170	9170	9170	0
459	20240221	131400	283630510	9170	9170	9170	9170	0
460	20240221	131300	283630510	9170	9170	9170	9170	1
461	20240221	131200	283621340	9180	9180	9180	9180	0
462	20240221	131100	283621340	9180	9180	9180	9180	0
463	20240221	131000	283621340	9180	9180	9180	9180	10
464	20240221	130900	283529540	9180	9180	9180	9180	1
465	20240221	130800	283520360	9180	9180	9180	9180	5
466	20240221	130700	283474460	9180	9180	9180	9180	66
467	20240221	130600	282868580	9180	9180	9180	9180	13
468	20240221	130500	282749240	9180	9180	9180	9180	0
469	20240221	130400	282749240	9180	9180	9180	9180	0
470	20240221	130300	282749240	9180	9180	9180	9180	160
471	20240221	130200	281280440	9200	9200	9200	9200	0
472	20240221	130100	281280440	9200	9200	9200	9200	0
473	20240221	130000	281280440	9200	9200	9200	9200	16
474	20240221	125900	281133240	9200	9200	9200	9200	0
475	20240221	125800	281133240	9200	9200	9200	9200	0
476	20240221	125700	281133240	9200	9200	9200	9200	0
477	20240221	125600	281133240	9200	9190	9200	9190	2
478	20240221	125500	281114850	9180	9180	9180	9180	7
479	20240221	125400	281050590	9190	9190	9190	9190	5
480	20240221	125300	281004640	9190	9190	9190	9190	12
481	20240221	125200	280894360	9200	9200	9200	9200	1
482	20240221	125100	280885160	9200	9200	9200	9200	0
483	20240221	125000	280885160	9200	9200	9200	9200	3
484	20240221	124900	280857560	9200	9200	9200	9200	0
485	20240221	124800	280857560	9200	9200	9200	9200	0
486	20240221	124700	280857560	9200	9200	9200	9200	11
487	20240221	124600	280756360	9200	9200	9200	9200	14
488	20240221	124500	280627560	9200	9200	9200	9200	5
489	20240221	124400	280581560	9200	9230	9230	9200	138
490	20240221	124300	279310710	9230	9230	9230	9230	10
491	20240221	124200	279218410	9230	9230	9230	9230	1
492	20240221	124100	279209180	9200	9200	9200	9200	0
493	20240221	124000	279209180	9200	9200	9200	9200	0
494	20240221	123900	279209180	9200	9200	9200	9200	7
495	20240221	123800	279144780	9200	9200	9200	9200	0
496	20240221	123700	279144780	9200	9200	9200	9200	30
497	20240221	123600	278868780	9190	9190	9190	9190	2
498	20240221	123500	278850400	9200	9200	9200	9200	0
499	20240221	123400	278850400	9200	9200	9200	9200	0
500	20240221	123300	278850400	9200	9200	9200	9200	0
501	20240221	123200	278850400	9200	9200	9200	9200	19
502	20240221	123100	278675600	9200	9200	9200	9200	13
503	20240221	123000	278556000	9200	9200	9200	9200	5
504	20240221	122900	278510000	9200	9200	9200	9200	5
505	20240221	122800	278464000	9200	9200	9200	9200	12
506	20240221	122700	278353600	9200	9200	9200	9200	0
507	20240221	122600	278353600	9200	9170	9200	9170	128
508	20240221	122500	277179510	9170	9180	9180	9170	126
509	20240221	122400	276023100	9190	9190	9190	9190	40
510	20240221	122300	275655500	9190	9230	9230	9190	77
511	20240221	122200	274945410	9230	9220	9230	9220	20
512	20240221	122100	274760870	9230	9230	9230	9230	0
513	20240221	122000	274760870	9230	9230	9230	9230	18
514	20240221	121900	274594730	9230	9230	9230	9230	0
515	20240221	121800	274594730	9230	9230	9230	9230	12
516	20240221	121700	274483970	9230	9230	9230	9230	5
517	20240221	121600	274437820	9230	9230	9230	9230	11
518	20240221	121500	274336290	9230	9230	9230	9230	105
519	20240221	121400	273367140	9230	9230	9230	9230	315
520	20240221	121300	270459690	9230	9230	9230	9230	0
521	20240221	121200	270459690	9230	9230	9230	9230	8
522	20240221	121100	270385850	9180	9200	9200	9180	400
523	20240221	121000	266707910	9230	9200	9230	9200	52
524	20240221	120900	266229150	9230	9230	9230	9230	0
525	20240221	120800	266229150	9230	9230	9230	9230	50
526	20240221	120700	265767650	9230	9230	9230	9230	0
527	20240221	120600	265767650	9230	9230	9230	9230	12
528	20240221	120500	265656890	9230	9230	9230	9230	0
529	20240221	120400	265656890	9230	9230	9230	9230	16
530	20240221	120300	265509210	9230	9230	9230	9230	0
531	20240221	120200	265509210	9230	9230	9230	9230	28
532	20240221	120100	265250770	9230	9230	9230	9230	101
533	20240221	120000	264318540	9230	9230	9230	9230	0
534	20240221	115900	264318540	9230	9230	9230	9230	10
535	20240221	115800	264226240	9220	9220	9220	9220	48
536	20240221	115700	263783680	9220	9220	9220	9220	47
537	20240221	115600	263350340	9220	9220	9220	9220	0
538	20240221	115500	263350340	9220	9220	9220	9220	9
539	20240221	115400	263267360	9220	9220	9220	9220	0
540	20240221	115300	263267360	9220	9220	9220	9220	43
541	20240221	115200	262870900	9220	9220	9220	9220	0
542	20240221	115100	262870900	9220	9220	9220	9220	10
543	20240221	115000	262778700	9220	9220	9220	9220	0
544	20240221	114900	262778700	9220	9220	9220	9220	114
545	20240221	114800	261727620	9230	9230	9230	9230	0
546	20240221	114700	261727620	9230	9230	9230	9230	10
547	20240221	114600	261635320	9230	9230	9230	9230	0
548	20240221	114500	261635320	9230	9220	9230	9220	20
549	20240221	114400	261450760	9240	9240	9240	9240	0
550	20240221	114300	261450760	9240	9240	9240	9240	7
551	20240221	114200	261386080	9220	9220	9220	9220	8
552	20240221	114100	261312320	9220	9220	9220	9220	1
553	20240221	114000	261303100	9220	9220	9220	9220	0
554	20240221	113900	261303100	9220	9220	9220	9220	10
555	20240221	113800	261210900	9190	9190	9190	9190	0
556	20240221	113700	261210900	9190	9220	9220	9190	37
557	20240221	113600	260870420	9210	9210	9210	9210	0
558	20240221	113500	260870420	9210	9210	9210	9210	11
559	20240221	113400	260769110	9210	9210	9210	9210	2
560	20240221	113300	260750690	9210	9210	9210	9210	13
561	20240221	113200	260630960	9200	9200	9200	9200	2
562	20240221	113100	260612560	9200	9200	9200	9200	0
563	20240221	113000	260612560	9200	9200	9200	9200	3
564	20240221	112900	260584960	9210	9210	9210	9210	0
565	20240221	112800	260584960	9210	9200	9210	9180	605
566	20240221	112700	255028590	9210	9210	9210	9210	0
567	20240221	112600	255028590	9210	9210	9210	9210	11
568	20240221	112500	254927280	9210	9210	9210	9210	0
569	20240221	112400	254927280	9210	9210	9210	9210	11
570	20240221	112300	254825970	9200	9200	9200	9200	9
571	20240221	112200	254743170	9200	9190	9200	9190	15
572	20240221	112100	254605310	9190	9200	9210	9190	323
573	20240221	112000	251635950	9210	9200	9210	9190	60
574	20240221	111900	251083830	9210	9210	9210	9210	1
575	20240221	111800	251074620	9210	9200	9210	9200	14
576	20240221	111700	250945730	9200	9200	9200	9200	9
577	20240221	111600	250862930	9200	9200	9210	9200	125
578	20240221	111500	249712760	9200	9210	9210	9200	115
579	20240221	111400	248653620	9210	9200	9210	9200	4
580	20240221	111300	248616800	9220	9200	9220	9200	4
581	20240221	111200	248579970	9200	9220	9220	9200	58
582	20240221	111100	248045850	9210	9210	9210	9210	0
583	20240221	111000	248045850	9210	9200	9210	9200	3
584	20240221	110900	248018230	9200	9210	9210	9200	22
585	20240221	110800	247815630	9220	9220	9220	9220	16
586	20240221	110700	247668110	9190	9190	9190	9190	40
587	20240221	110600	247300510	9190	9220	9220	9190	26
588	20240221	110500	247061380	9190	9210	9210	9190	176
589	20240221	110400	245440800	9210	9220	9220	9210	33
590	20240221	110300	245136730	9210	9220	9220	9210	98
591	20240221	110200	244233900	9220	9230	9230	9200	37
592	20240221	110100	243892940	9230	9230	9230	9230	1
593	20240221	110000	243883710	9230	9230	9230	9230	0
594	20240221	105900	243883710	9230	9230	9230	9230	11
595	20240221	105800	243782180	9180	9180	9180	9180	20
596	20240221	105700	243598580	9230	9230	9230	9230	0
597	20240221	105600	243598580	9230	9230	9230	9230	0
598	20240221	105500	243598580	9230	9220	9230	9220	2
599	20240221	105400	243580130	9230	9230	9230	9230	1
600	20240221	105300	243570900	9230	9230	9230	9230	50
601	20240221	105200	243109400	9240	9240	9240	9240	0
602	20240221	105100	243109400	9240	9240	9240	9240	0
603	20240221	105000	243109400	9240	9230	9240	9230	11
604	20240221	104900	243007860	9240	9230	9240	9230	10
605	20240221	104800	242915550	9190	9230	9230	9190	31
606	20240221	104700	242630620	9190	9190	9190	9190	0
607	20240221	104600	242630620	9190	9190	9190	9190	0
608	20240221	104500	242630620	9190	9240	9240	9190	2
609	20240221	104400	242612190	9180	9180	9180	9180	5
610	20240221	104300	242566290	9170	9170	9170	9170	0
611	20240221	104200	242566290	9170	9170	9170	9170	0
612	20240221	104100	242566290	9170	9170	9170	9170	0
613	20240221	104000	242566290	9170	9200	9200	9170	355
614	20240221	103900	239303820	9200	9200	9200	9200	0
615	20240221	103800	239303820	9200	9200	9200	9200	0
616	20240221	103700	239303820	9200	9200	9200	9200	0
617	20240221	103600	239303820	9200	9230	9230	9200	10
618	20240221	103500	239211670	9230	9230	9230	9230	4
619	20240221	103400	239174750	9250	9240	9250	9240	50
620	20240221	103300	238712260	9250	9250	9250	9250	0
621	20240221	103200	238712260	9250	9250	9250	9250	0
622	20240221	103100	238712260	9250	9250	9250	9250	0
623	20240221	103000	238712260	9250	9250	9250	9250	1
624	20240221	102900	238703010	9250	9250	9250	9250	0
625	20240221	102800	238703010	9250	9250	9250	9250	10
626	20240221	102700	238610510	9250	9230	9250	9230	100
627	20240221	102600	237685740	9180	9180	9180	9180	0
628	20240221	102500	237685740	9180	9180	9180	9180	20
629	20240221	102400	237502140	9180	9180	9180	9180	0
630	20240221	102300	237502140	9180	9180	9180	9180	10
631	20240221	102200	237410340	9180	9180	9180	9180	0
632	20240221	102100	237410340	9180	9180	9180	9180	0
633	20240221	102000	237410340	9180	9180	9180	9180	0
634	20240221	101900	237410340	9180	9180	9180	9180	0
635	20240221	101800	237410340	9180	9160	9180	9160	12
636	20240221	101700	237300200	9160	9150	9160	9150	190
637	20240221	101600	235561690	9150	9160	9160	9150	1200
638	20240221	101500	224579090	9160	9180	9180	9160	94
639	20240221	101400	223717300	9180	9180	9180	9180	10
640	20240221	101300	223625500	9180	9180	9180	9180	13
641	20240221	101200	223506160	9180	9180	9180	9180	0
642	20240221	101100	223506160	9180	9180	9180	9180	0
643	20240221	101000	223506160	9180	9190	9250	9180	565
644	20240221	100900	218293820	9180	9180	9180	9180	0
645	20240221	100800	218293820	9180	9180	9180	9180	0
646	20240221	100700	218293820	9180	9180	9180	9180	70
647	20240221	100600	217651220	9190	9190	9190	9190	40
648	20240221	100500	217283620	9190	9190	9190	9190	40
649	20240221	100400	216916020	9190	9190	9190	9190	14
650	20240221	100300	216787360	9190	9210	9210	9190	622
651	20240221	100200	211065800	9230	9230	9230	9230	0
652	20240221	100100	211065800	9230	9230	9230	9230	1
653	20240221	100000	211056570	9200	9200	9200	9200	0
654	20240221	095900	211056570	9200	9200	9200	9200	0
655	20240221	095800	211056570	9200	9200	9200	9200	201
656	20240221	095700	209207370	9210	9210	9210	9210	0
657	20240221	095600	209207370	9210	9210	9210	9210	0
658	20240221	095500	209207370	9210	9210	9210	9210	0
659	20240221	095400	209207370	9210	9210	9210	9210	14
660	20240221	095300	209078430	9200	9200	9200	9200	0
661	20240221	095200	209078430	9200	9200	9200	9200	0
662	20240221	095100	209078430	9200	9210	9210	9200	202
663	20240221	095000	207220010	9200	9200	9200	9200	133
664	20240221	094900	205996410	9190	9180	9190	9160	754
665	20240221	094800	199071450	9140	9180	9180	9140	501
666	20240221	094700	194489920	9180	9180	9180	9180	0
667	20240221	094600	194489920	9180	9180	9180	9180	1
668	20240221	094500	194480740	9180	9170	9180	9170	53
669	20240221	094400	193994720	9180	9180	9180	9160	304
670	20240221	094300	191210040	9180	9170	9180	9170	197
671	20240221	094200	189403390	9160	9160	9160	9160	47
672	20240221	094100	188972870	9160	9160	9170	9160	65
673	20240221	094000	188377390	9170	9160	9170	9160	71
674	20240221	093900	187726430	9170	9160	9170	9160	21
675	20240221	093800	187533870	9160	9160	9160	9160	5
676	20240221	093700	187488070	9140	9140	9140	9140	0
677	20240221	093600	187488070	9140	9160	9160	9140	323
678	20240221	093500	184535150	9170	9150	9170	9150	13
679	20240221	093400	184416180	9150	9140	9150	9140	41
680	20240221	093300	184041390	9130	9140	9140	9130	512
681	20240221	093200	179365930	9150	9170	9170	9150	20
682	20240221	093100	179182830	9170	9170	9170	9170	30
683	20240221	093000	178907730	9170	9170	9170	9170	92
684	20240221	092900	178064090	9170	9170	9170	9170	50
685	20240221	092800	177605590	9170	9150	9170	9150	160
686	20240221	092700	176141560	9140	9130	9140	9130	95
687	20240221	092600	175273550	9130	9130	9130	9130	12
688	20240221	092500	175163990	9120	9130	9130	9120	264
689	20240221	092400	172754670	9130	9120	9130	9110	479
690	20240221	092300	168389830	9100	9120	9130	9100	998
691	20240221	092200	159300960	9130	9180	9180	9120	5523
692	20240221	092100	108756760	9180	9190	9190	9180	110
693	20240221	092000	107745960	9180	9190	9190	9170	66
694	20240221	091900	107140090	9200	9190	9210	9190	111
695	20240221	091800	106119300	9210	9190	9210	9190	29
696	20240221	091700	105852630	9210	9200	9210	9190	68
697	20240221	091600	105227050	9220	9220	9220	9220	36
698	20240221	091500	104895130	9220	9200	9220	9200	12
699	20240221	091400	104784690	9150	9280	9280	9150	5222
700	20240221	091300	56819920	9280	9270	9280	9270	101
701	20240221	091200	55883640	9280	9270	9280	9200	4271
702	20240221	091100	16571450	9270	9270	9270	9270	50
703	20240221	091000	16107950	9280	9280	9280	9280	1
704	20240221	090900	16098670	9280	9260	9280	9220	626
705	20240221	090800	10319140	9330	9260	9330	9260	302
706	20240221	090700	7522510	9260	9260	9260	9260	11
707	20240221	090600	7420650	9250	9250	9250	9250	0
708	20240221	090500	7420650	9250	9270	9270	9250	101
709	20240221	090400	6485480	9270	9270	9270	9270	2
710	20240221	090300	6466940	9270	9270	9270	9270	0
711	20240221	090200	6466940	9270	9270	9270	9270	0
712	20240221	090100	6466940	9270	9270	9270	9270	24
713	20240221	090000	6244460	9270	9280	9280	9270	671