KissMeData/234690/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203100	1348143550	9800	9800	9800	9800	2892
3	20240221	203000	1348143550	9800	9800	9800	9800	0
4	20240221	202900	1348143550	9800	9800	9800	9800	0
5	20240221	202800	1348143550	9800	9800	9800	9800	0
6	20240221	202700	1348143550	9800	9800	9800	9800	0
7	20240221	202600	1348143550	9800	9800	9800	9800	0
8	20240221	202500	1348143550	9800	9800	9800	9800	0
9	20240221	202400	1348143550	9800	9800	9800	9800	0
10	20240221	202300	1348143550	9800	9800	9800	9800	0
11	20240221	202200	1348143550	9800	9800	9800	9800	0
12	20240221	202100	1348143550	9800	9800	9800	9800	0
13	20240221	202000	1348143550	9800	9800	9800	9800	0
14	20240221	201900	1348143550	9800	9800	9800	9800	0
15	20240221	201800	1348143550	9800	9800	9800	9800	0
16	20240221	201700	1348143550	9800	9800	9800	9800	0
17	20240221	201600	1348143550	9800	9800	9800	9800	0
18	20240221	201500	1348143550	9800	9800	9800	9800	0
19	20240221	201400	1348143550	9800	9800	9800	9800	0
20	20240221	201300	1348143550	9800	9800	9800	9800	0
21	20240221	201200	1348143550	9800	9800	9800	9800	0
22	20240221	201100	1348143550	9800	9800	9800	9800	0
23	20240221	201000	1348143550	9800	9800	9800	9800	0
24	20240221	200900	1348143550	9800	9800	9800	9800	0
25	20240221	200800	1348143550	9800	9800	9800	9800	0
26	20240221	200700	1348143550	9800	9800	9800	9800	0
27	20240221	200600	1348143550	9800	9800	9800	9800	0
28	20240221	200500	1348143550	9800	9800	9800	9800	0
29	20240221	200400	1348143550	9800	9800	9800	9800	0
30	20240221	200300	1348143550	9800	9800	9800	9800	0
31	20240221	200200	1348143550	9800	9800	9800	9800	0
32	20240221	200100	1348143550	9800	9800	9800	9800	2892
33	20240221	200000	1348143550	9800	9800	9800	9800	0
34	20240221	195900	1348143550	9800	9800	9800	9800	0
35	20240221	195800	1348143550	9800	9800	9800	9800	0
36	20240221	195700	1348143550	9800	9800	9800	9800	0
37	20240221	195600	1348143550	9800	9800	9800	9800	0
38	20240221	195500	1348143550	9800	9800	9800	9800	0
39	20240221	195400	1348143550	9800	9800	9800	9800	0
40	20240221	195300	1348143550	9800	9800	9800	9800	0
41	20240221	195200	1348143550	9800	9800	9800	9800	0
42	20240221	195100	1348143550	9800	9800	9800	9800	0
43	20240221	195000	1348143550	9800	9800	9800	9800	0
44	20240221	194900	1348143550	9800	9800	9800	9800	0
45	20240221	194800	1348143550	9800	9800	9800	9800	0
46	20240221	194700	1348143550	9800	9800	9800	9800	0
47	20240221	194600	1348143550	9800	9800	9800	9800	0
48	20240221	194500	1348143550	9800	9800	9800	9800	0
49	20240221	194400	1348143550	9800	9800	9800	9800	0
50	20240221	194300	1348143550	9800	9800	9800	9800	0
51	20240221	194200	1348143550	9800	9800	9800	9800	0
52	20240221	194100	1348143550	9800	9800	9800	9800	0
53	20240221	194000	1348143550	9800	9800	9800	9800	0
54	20240221	193900	1348143550	9800	9800	9800	9800	0
55	20240221	193800	1348143550	9800	9800	9800	9800	0
56	20240221	193700	1348143550	9800	9800	9800	9800	0
57	20240221	193600	1348143550	9800	9800	9800	9800	0
58	20240221	193500	1348143550	9800	9800	9800	9800	0
59	20240221	193400	1348143550	9800	9800	9800	9800	0
60	20240221	193300	1348143550	9800	9800	9800	9800	0
61	20240221	193200	1348143550	9800	9800	9800	9800	0
62	20240221	193100	1348143550	9800	9800	9800	9800	2892
63	20240221	193000	1348143550	9800	9800	9800	9800	0
64	20240221	192900	1348143550	9800	9800	9800	9800	0
65	20240221	192800	1348143550	9800	9800	9800	9800	0
66	20240221	192700	1348143550	9800	9800	9800	9800	0
67	20240221	192600	1348143550	9800	9800	9800	9800	0
68	20240221	192500	1348143550	9800	9800	9800	9800	0
69	20240221	192400	1348143550	9800	9800	9800	9800	0
70	20240221	192300	1348143550	9800	9800	9800	9800	0
71	20240221	192200	1348143550	9800	9800	9800	9800	0
72	20240221	192100	1348143550	9800	9800	9800	9800	0
73	20240221	192000	1348143550	9800	9800	9800	9800	0
74	20240221	191900	1348143550	9800	9800	9800	9800	0
75	20240221	191800	1348143550	9800	9800	9800	9800	0
76	20240221	191700	1348143550	9800	9800	9800	9800	0
77	20240221	191600	1348143550	9800	9800	9800	9800	0
78	20240221	191500	1348143550	9800	9800	9800	9800	0
79	20240221	191400	1348143550	9800	9800	9800	9800	0
80	20240221	191300	1348143550	9800	9800	9800	9800	0
81	20240221	191200	1348143550	9800	9800	9800	9800	0
82	20240221	191100	1348143550	9800	9800	9800	9800	0
83	20240221	191000	1348143550	9800	9800	9800	9800	0
84	20240221	190900	1348143550	9800	9800	9800	9800	0
85	20240221	190800	1348143550	9800	9800	9800	9800	0
86	20240221	190700	1348143550	9800	9800	9800	9800	0
87	20240221	190600	1348143550	9800	9800	9800	9800	0
88	20240221	190500	1348143550	9800	9800	9800	9800	0
89	20240221	190400	1348143550	9800	9800	9800	9800	0
90	20240221	190300	1348143550	9800	9800	9800	9800	0
91	20240221	190200	1348143550	9800	9800	9800	9800	0
92	20240221	190100	1348143550	9800	9800	9800	9800	2892
93	20240221	190000	1348143550	9800	9800	9800	9800	0
94	20240221	185900	1348143550	9800	9800	9800	9800	0
95	20240221	185800	1348143550	9800	9800	9800	9800	0
96	20240221	185700	1348143550	9800	9800	9800	9800	0
97	20240221	185600	1348143550	9800	9800	9800	9800	0
98	20240221	185500	1348143550	9800	9800	9800	9800	0
99	20240221	185400	1348143550	9800	9800	9800	9800	0
100	20240221	185300	1348143550	9800	9800	9800	9800	0
101	20240221	185200	1348143550	9800	9800	9800	9800	0
102	20240221	185100	1348143550	9800	9800	9800	9800	0
103	20240221	185000	1348143550	9800	9800	9800	9800	0
104	20240221	184900	1348143550	9800	9800	9800	9800	0
105	20240221	184800	1348143550	9800	9800	9800	9800	0
106	20240221	184700	1348143550	9800	9800	9800	9800	0
107	20240221	184600	1348143550	9800	9800	9800	9800	0
108	20240221	184500	1348143550	9800	9800	9800	9800	0
109	20240221	184400	1348143550	9800	9800	9800	9800	0
110	20240221	184300	1348143550	9800	9800	9800	9800	0
111	20240221	184200	1348143550	9800	9800	9800	9800	0
112	20240221	184100	1348143550	9800	9800	9800	9800	0
113	20240221	184000	1348143550	9800	9800	9800	9800	0
114	20240221	183900	1348143550	9800	9800	9800	9800	0
115	20240221	183800	1348143550	9800	9800	9800	9800	0
116	20240221	183700	1348143550	9800	9800	9800	9800	0
117	20240221	183600	1348143550	9800	9800	9800	9800	0
118	20240221	183500	1348143550	9800	9800	9800	9800	0
119	20240221	183400	1348143550	9800	9800	9800	9800	0
120	20240221	183300	1348143550	9800	9800	9800	9800	0
121	20240221	183200	1348143550	9800	9800	9800	9800	0
122	20240221	183100	1348143550	9800	9800	9800	9800	2892
123	20240221	183000	1348143550	9800	9800	9800	9800	0
124	20240221	182900	1348143550	9800	9800	9800	9800	0
125	20240221	182800	1348143550	9800	9800	9800	9800	0
126	20240221	182700	1348143550	9800	9800	9800	9800	0
127	20240221	182600	1348143550	9800	9800	9800	9800	0
128	20240221	182500	1348143550	9800	9800	9800	9800	0
129	20240221	182400	1348143550	9800	9800	9800	9800	0
130	20240221	182300	1348143550	9800	9800	9800	9800	0
131	20240221	182200	1348143550	9800	9800	9800	9800	0
132	20240221	182100	1348143550	9800	9800	9800	9800	0
133	20240221	182000	1348143550	9800	9800	9800	9800	0
134	20240221	181900	1348143550	9800	9800	9800	9800	0
135	20240221	181800	1348143550	9800	9800	9800	9800	0
136	20240221	181700	1348143550	9800	9800	9800	9800	0
137	20240221	181600	1348143550	9800	9800	9800	9800	0
138	20240221	181500	1348143550	9800	9800	9800	9800	0
139	20240221	181400	1348143550	9800	9800	9800	9800	0
140	20240221	181300	1348143550	9800	9800	9800	9800	0
141	20240221	181200	1348143550	9800	9800	9800	9800	0
142	20240221	181100	1348143550	9800	9800	9800	9800	0
143	20240221	181000	1348143550	9800	9800	9800	9800	0
144	20240221	180900	1348143550	9800	9800	9800	9800	0
145	20240221	180800	1348143550	9800	9800	9800	9800	0
146	20240221	180700	1348143550	9800	9800	9800	9800	0
147	20240221	180600	1348143550	9800	9800	9800	9800	0
148	20240221	180500	1348143550	9800	9800	9800	9800	0
149	20240221	180400	1348143550	9800	9800	9800	9800	0
150	20240221	180300	1348143550	9800	9800	9800	9800	0
151	20240221	180200	1348143550	9800	9800	9800	9800	0
152	20240221	180100	1348143550	9800	9800	9800	9800	2892
153	20240221	180000	1348143550	9800	9800	9800	9800	0
154	20240221	175900	1348143550	9800	9800	9800	9800	0
155	20240221	175800	1348143550	9800	9800	9800	9800	0
156	20240221	175700	1348143550	9800	9800	9800	9800	0
157	20240221	175600	1348143550	9800	9800	9800	9800	0
158	20240221	175500	1348143550	9800	9800	9800	9800	0
159	20240221	175400	1348143550	9800	9800	9800	9800	0
160	20240221	175300	1348143550	9800	9800	9800	9800	0
161	20240221	175200	1348143550	9800	9800	9800	9800	0
162	20240221	175100	1348143550	9800	9800	9800	9800	0
163	20240221	175000	1348143550	9800	9800	9800	9800	0
164	20240221	174900	1348143550	9800	9800	9800	9800	0
165	20240221	174800	1348143550	9800	9800	9800	9800	0
166	20240221	174700	1348143550	9800	9800	9800	9800	0
167	20240221	174600	1348143550	9800	9800	9800	9800	0
168	20240221	174500	1348143550	9800	9800	9800	9800	0
169	20240221	174400	1348143550	9800	9800	9800	9800	0
170	20240221	174300	1348143550	9800	9800	9800	9800	0
171	20240221	174200	1348143550	9800	9800	9800	9800	0
172	20240221	174100	1348143550	9800	9800	9800	9800	0
173	20240221	174000	1348143550	9800	9800	9800	9800	0
174	20240221	173900	1348143550	9800	9800	9800	9800	0
175	20240221	173800	1348143550	9800	9800	9800	9800	0
176	20240221	173700	1348143550	9800	9800	9800	9800	0
177	20240221	173600	1348143550	9800	9800	9800	9800	0
178	20240221	173500	1348143550	9800	9800	9800	9800	0
179	20240221	173400	1348143550	9800	9800	9800	9800	0
180	20240221	173300	1348143550	9800	9800	9800	9800	0
181	20240221	173200	1348143550	9800	9800	9800	9800	0
182	20240221	173100	1348143550	9800	9800	9800	9800	2892
183	20240221	173000	1348143550	9800	9800	9800	9800	0
184	20240221	172900	1348143550	9800	9800	9800	9800	0
185	20240221	172800	1348143550	9800	9800	9800	9800	0
186	20240221	172700	1348143550	9800	9800	9800	9800	0
187	20240221	172600	1348143550	9800	9800	9800	9800	0
188	20240221	172500	1348143550	9800	9800	9800	9800	0
189	20240221	172400	1348143550	9800	9800	9800	9800	0
190	20240221	172300	1348143550	9800	9800	9800	9800	0
191	20240221	172200	1348143550	9800	9800	9800	9800	0
192	20240221	172100	1348143550	9800	9800	9800	9800	0
193	20240221	172000	1348143550	9800	9800	9800	9800	0
194	20240221	171900	1348143550	9800	9800	9800	9800	0
195	20240221	171800	1348143550	9800	9800	9800	9800	0
196	20240221	171700	1348143550	9800	9800	9800	9800	0
197	20240221	171600	1348143550	9800	9800	9800	9800	0
198	20240221	171500	1348143550	9800	9800	9800	9800	0
199	20240221	171400	1348143550	9800	9800	9800	9800	0
200	20240221	171300	1348143550	9800	9800	9800	9800	0
201	20240221	171200	1348143550	9800	9800	9800	9800	0
202	20240221	171100	1348143550	9800	9800	9800	9800	0
203	20240221	171000	1348143550	9800	9800	9800	9800	0
204	20240221	170900	1348143550	9800	9800	9800	9800	0
205	20240221	170800	1348143550	9800	9800	9800	9800	0
206	20240221	170700	1348143550	9800	9800	9800	9800	0
207	20240221	170600	1348143550	9800	9800	9800	9800	0
208	20240221	170500	1348143550	9800	9800	9800	9800	0
209	20240221	170400	1348143550	9800	9800	9800	9800	0
210	20240221	170300	1348143550	9800	9800	9800	9800	0
211	20240221	170200	1348143550	9800	9800	9800	9800	0
212	20240221	170100	1348143550	9800	9800	9800	9800	2892
213	20240221	170000	1348143550	9800	9800	9800	9800	0
214	20240221	165900	1348143550	9800	9800	9800	9800	0
215	20240221	165800	1348143550	9800	9800	9800	9800	0
216	20240221	165700	1348143550	9800	9800	9800	9800	0
217	20240221	165600	1348143550	9800	9800	9800	9800	0
218	20240221	165500	1348143550	9800	9800	9800	9800	0
219	20240221	165400	1348143550	9800	9800	9800	9800	0
220	20240221	165300	1348143550	9800	9800	9800	9800	0
221	20240221	165200	1348143550	9800	9800	9800	9800	0
222	20240221	165100	1348143550	9800	9800	9800	9800	0
223	20240221	165000	1348143550	9800	9800	9800	9800	0
224	20240221	164900	1348143550	9800	9800	9800	9800	0
225	20240221	164800	1348143550	9800	9800	9800	9800	0
226	20240221	164700	1348143550	9800	9800	9800	9800	0
227	20240221	164600	1348143550	9800	9800	9800	9800	0
228	20240221	164500	1348143550	9800	9800	9800	9800	0
229	20240221	164400	1348143550	9800	9800	9800	9800	0
230	20240221	164300	1348143550	9800	9800	9800	9800	0
231	20240221	164200	1348143550	9800	9800	9800	9800	0
232	20240221	164100	1348143550	9800	9800	9800	9800	0
233	20240221	164000	1348143550	9800	9800	9800	9800	0
234	20240221	163900	1348143550	9800	9800	9800	9800	0
235	20240221	163800	1348143550	9800	9800	9800	9800	0
236	20240221	163700	1348143550	9800	9800	9800	9800	0
237	20240221	163600	1348143550	9800	9800	9800	9800	0
238	20240221	163500	1348143550	9800	9800	9800	9800	0
239	20240221	163400	1348143550	9800	9800	9800	9800	0
240	20240221	163300	1348143550	9800	9800	9800	9800	0
241	20240221	163200	1348143550	9800	9800	9800	9800	0
242	20240221	163100	1348143550	9800	9800	9800	9800	2892
243	20240221	163000	1348143550	9800	9800	9800	9800	0
244	20240221	162900	1348143550	9800	9800	9800	9800	0
245	20240221	162800	1348143550	9800	9800	9800	9800	0
246	20240221	162700	1348143550	9800	9800	9800	9800	0
247	20240221	162600	1348143550	9800	9800	9800	9800	0
248	20240221	162500	1348143550	9800	9800	9800	9800	0
249	20240221	162400	1348143550	9800	9800	9800	9800	0
250	20240221	162300	1348143550	9800	9800	9800	9800	0
251	20240221	162200	1348143550	9800	9800	9800	9800	0
252	20240221	162100	1348143550	9800	9800	9800	9800	0
253	20240221	162000	1348143550	9800	9800	9800	9800	0
254	20240221	161900	1348143550	9800	9800	9800	9800	0
255	20240221	161800	1348143550	9800	9800	9800	9800	0
256	20240221	161700	1348143550	9800	9800	9800	9800	0
257	20240221	161600	1348143550	9800	9800	9800	9800	0
258	20240221	161500	1348143550	9800	9800	9800	9800	0
259	20240221	161400	1348143550	9800	9800	9800	9800	0
260	20240221	161300	1348143550	9800	9800	9800	9800	0
261	20240221	161200	1348143550	9800	9800	9800	9800	0
262	20240221	161100	1348143550	9800	9800	9800	9800	0
263	20240221	161000	1348143550	9800	9800	9800	9800	0
264	20240221	160900	1348143550	9800	9800	9800	9800	0
265	20240221	160800	1348143550	9800	9800	9800	9800	0
266	20240221	160700	1348143550	9800	9800	9800	9800	0
267	20240221	160600	1348143550	9800	9800	9800	9800	0
268	20240221	160500	1348143550	9800	9800	9800	9800	0
269	20240221	160400	1348143550	9800	9800	9800	9800	0
270	20240221	160300	1348143550	9800	9800	9800	9800	0
271	20240221	160200	1348143550	9800	9800	9800	9800	0
272	20240221	160100	1348143550	9800	9800	9800	9800	2892
273	20240221	160000	1348143550	9800	9800	9800	9800	0
274	20240221	155900	1348143550	9800	9800	9800	9800	0
275	20240221	155800	1348143550	9800	9800	9800	9800	0
276	20240221	155700	1348143550	9800	9800	9800	9800	0
277	20240221	155600	1348143550	9800	9800	9800	9800	0
278	20240221	155500	1348143550	9800	9800	9800	9800	0
279	20240221	155400	1348143550	9800	9800	9800	9800	0
280	20240221	155300	1348143550	9800	9800	9800	9800	0
281	20240221	155200	1348143550	9800	9800	9800	9800	0
282	20240221	155100	1348143550	9800	9800	9800	9800	0
283	20240221	155000	1348143550	9800	9800	9800	9800	0
284	20240221	154900	1348143550	9800	9800	9800	9800	0
285	20240221	154800	1348143550	9800	9800	9800	9800	0
286	20240221	154700	1348143550	9800	9800	9800	9800	0
287	20240221	154600	1348143550	9800	9800	9800	9800	0
288	20240221	154500	1348143550	9800	9800	9800	9800	0
289	20240221	154400	1348143550	9800	9800	9800	9800	0
290	20240221	154300	1348143550	9800	9800	9800	9800	0
291	20240221	154200	1348143550	9800	9800	9800	9800	0
292	20240221	154100	1348143550	9800	9800	9800	9800	0
293	20240221	154000	1348143550	9800	9800	9800	9800	0
294	20240221	153900	1348143550	9800	9800	9800	9800	0
295	20240221	153800	1348143550	9800	9800	9800	9800	0
296	20240221	153700	1348143550	9800	9800	9800	9800	0
297	20240221	153600	1348143550	9800	9800	9800	9800	0
298	20240221	153500	1348143550	9800	9800	9800	9800	0
299	20240221	153400	1348143550	9800	9800	9800	9800	0
300	20240221	153300	1348143550	9800	9800	9800	9800	0
301	20240221	153200	1348143550	9800	9800	9800	9800	0
302	20240221	153100	1348143550	9800	9800	9800	9800	2892
303	20240221	153000	1348143550	9800	9800	9800	9800	2892
304	20240221	152900	1319801950	9800	9800	9800	9800	0
305	20240221	152800	1319801950	9800	9800	9800	9800	0
306	20240221	152700	1319801950	9800	9800	9800	9800	0
307	20240221	152600	1319801950	9800	9800	9800	9800	0
308	20240221	152500	1319801950	9800	9800	9800	9800	0
309	20240221	152400	1319801950	9800	9800	9800	9800	0
310	20240221	152300	1319801950	9800	9800	9800	9800	0
311	20240221	152200	1319801950	9800	9800	9800	9800	0
312	20240221	152100	1319801950	9800	9800	9800	9800	0
313	20240221	152000	1319801950	9800	9800	9800	9800	0
314	20240221	151900	1319801950	9800	9810	9810	9800	589
315	20240221	151800	1314029720	9820	9820	9820	9820	0
316	20240221	151700	1314029720	9820	9820	9820	9820	0
317	20240221	151600	1314029720	9820	9820	9820	9800	501
318	20240221	151500	1309118940	9830	9830	9830	9830	102
319	20240221	151400	1308116280	9840	9840	9840	9840	0
320	20240221	151300	1308116280	9840	9840	9840	9840	0
321	20240221	151200	1308116280	9840	9840	9840	9840	0
322	20240221	151100	1308116280	9840	9840	9840	9840	10
323	20240221	151000	1308017880	9820	9830	9830	9820	1977
324	20240221	150900	1288593720	9840	9850	9850	9840	2
325	20240221	150800	1288574030	9840	9820	9850	9820	91
326	20240221	150700	1287680290	9820	9820	9820	9820	13
327	20240221	150600	1287552630	9820	9820	9820	9820	290
328	20240221	150500	1284704830	9820	9830	9830	9820	151
329	20240221	150400	1283221590	9880	9840	9880	9830	164
330	20240221	150300	1281603510	9830	9840	9840	9830	4
331	20240221	150200	1281564180	9800	9790	9830	9790	227
332	20240221	150100	1279340700	9780	9780	9780	9780	0
333	20240221	150000	1279340700	9780	9770	9780	9770	41
334	20240221	145900	1278939820	9770	9750	9770	9750	311
335	20240221	145800	1275907450	9750	9710	9750	9710	564
336	20240221	145700	1270410800	9690	9690	9690	9690	0
337	20240221	145600	1270410800	9690	9690	9690	9690	0
338	20240221	145500	1270410800	9690	9700	9700	9690	100
339	20240221	145400	1269441620	9710	9740	9740	9710	11
340	20240221	145300	1269334510	9720	9720	9730	9720	14
341	20240221	145200	1269198410	9710	9680	9710	9650	890
342	20240221	145100	1260606060	9690	9700	9700	9690	108
343	20240221	145000	1259559410	9700	9700	9700	9690	571
344	20240221	144900	1254021410	9690	9690	9690	9690	127
345	20240221	144800	1252790780	9690	9680	9690	9680	27
346	20240221	144700	1252529190	9680	9680	9680	9680	383
347	20240221	144600	1248821750	9680	9670	9680	9660	94
348	20240221	144500	1247911860	9680	9660	9680	9650	452
349	20240221	144400	1243549020	9650	9670	9680	9650	73
350	20240221	144300	1242843580	9660	9660	9660	9650	639
351	20240221	144200	1236676970	9660	9670	9670	9660	13
352	20240221	144100	1236551290	9680	9720	9720	9650	6607
353	20240221	144000	1172485660	9730	9730	9730	9720	2422
354	20240221	143900	1148921920	9730	9730	9730	9730	1
355	20240221	143800	1148912190	9740	9750	9750	9740	511
356	20240221	143700	1143929950	9740	9740	9740	9740	62
357	20240221	143600	1143326070	9740	9730	9750	9730	281
358	20240221	143500	1140591810	9730	9740	9740	9730	550
359	20240221	143400	1135240300	9730	9730	9730	9730	0
360	20240221	143300	1135240300	9730	9730	9730	9730	277
361	20240221	143200	1132545090	9730	9740	9750	9720	458
362	20240221	143100	1128091860	9760	9760	9760	9730	143
363	20240221	143000	1126699080	9760	9770	9790	9710	1520
364	20240221	142900	1111908460	9780	9790	9790	9780	129
365	20240221	142800	1110645590	9790	9790	9790	9790	10
366	20240221	142700	1110547690	9790	9760	9790	9760	1009
367	20240221	142600	1100680870	9760	9770	9770	9760	2
368	20240221	142500	1100661340	9750	9760	9760	9750	196
369	20240221	142400	1098750320	9770	9770	9800	9770	16
370	20240221	142300	1098593950	9750	9800	9800	9750	322
371	20240221	142200	1095451200	9800	9800	9800	9800	2
372	20240221	142100	1095431600	9800	9800	9800	9800	0
373	20240221	142000	1095431600	9800	9770	9800	9770	2
374	20240221	141900	1095412030	9770	9770	9770	9770	183
375	20240221	141800	1093624120	9780	9780	9780	9780	8
376	20240221	141700	1093545880	9790	9790	9790	9790	11
377	20240221	141600	1093438190	9790	9790	9790	9790	3
378	20240221	141500	1093408820	9780	9790	9790	9780	1516
379	20240221	141400	1078577210	9800	9810	9810	9800	1204
380	20240221	141300	1066777900	9810	9810	9810	9810	9
381	20240221	141200	1066689610	9810	9830	9830	9810	632
382	20240221	141100	1060489460	9830	9830	9830	9830	0
383	20240221	141000	1060489460	9830	9840	9840	9830	11
384	20240221	140900	1060381230	9850	9850	9850	9850	0
385	20240221	140800	1060381230	9850	9850	9850	9850	200
386	20240221	140700	1058411230	9840	9850	9850	9840	2
387	20240221	140600	1058391540	9810	9810	9810	9810	0
388	20240221	140500	1058391540	9810	9840	9860	9810	1090
389	20240221	140400	1047691660	9850	9840	9850	9840	506
390	20240221	140300	1042712610	9850	9850	9850	9850	0
391	20240221	140200	1042712610	9850	9850	9850	9850	8
392	20240221	140100	1042633810	9860	9860	9860	9860	12
393	20240221	140000	1042515490	9860	9880	9880	9860	402
394	20240221	135900	1038550020	9890	9890	9890	9890	1
395	20240221	135800	1038540130	9880	9880	9880	9880	0
396	20240221	135700	1038540130	9880	9880	9880	9880	418
397	20240221	135600	1034410290	9880	9880	9890	9880	202
398	20240221	135500	1032414520	9880	9870	9880	9870	40
399	20240221	135400	1032019500	9870	9870	9870	9870	0
400	20240221	135300	1032019500	9870	9870	9870	9870	8
401	20240221	135200	1031940540	9860	9850	9860	9850	479
402	20240221	135100	1027222380	9850	9850	9850	9850	3
403	20240221	135000	1027192830	9850	9850	9850	9850	0
404	20240221	134900	1027192830	9850	9850	9850	9850	0
405	20240221	134800	1027192830	9850	9850	9850	9850	12
406	20240221	134700	1027074630	9840	9840	9840	9840	1
407	20240221	134600	1027064790	9820	9820	9820	9820	0
408	20240221	134500	1027064790	9820	9840	9840	9820	58
409	20240221	134400	1026494810	9850	9850	9850	9850	5
410	20240221	134300	1026445560	9850	9850	9850	9850	0
411	20240221	134200	1026445560	9850	9850	9850	9850	5
412	20240221	134100	1026396310	9850	9860	9860	9850	99
413	20240221	134000	1025421150	9850	9850	9850	9850	0
414	20240221	133900	1025421150	9850	9860	9860	9850	14
415	20240221	133800	1025283120	9830	9850	9850	9830	253
416	20240221	133700	1022794600	9840	9850	9850	9840	1011
417	20240221	133600	1012846340	9860	9860	9860	9860	10
418	20240221	133500	1012747740	9860	9860	9860	9860	0
419	20240221	133400	1012747740	9860	9860	9860	9860	1
420	20240221	133300	1012737880	9860	9860	9860	9860	0
421	20240221	133200	1012737880	9860	9850	9860	9850	482
422	20240221	133100	1007985490	9840	9840	9840	9840	0
423	20240221	133000	1007985490	9840	9840	9840	9840	144
424	20240221	132900	1006568530	9850	9850	9850	9850	9
425	20240221	132800	1006479880	9850	9850	9850	9850	1
426	20240221	132700	1006470030	9850	9840	9850	9840	213
427	20240221	132600	1004372110	9840	9840	9840	9840	20
428	20240221	132500	1004175310	9840	9830	9840	9820	74
429	20240221	132400	1003447660	9820	9820	9820	9820	11
430	20240221	132300	1003339640	9800	9800	9800	9800	0
431	20240221	132200	1003339640	9800	9800	9800	9800	1000
432	20240221	132100	993539640	9810	9800	9810	9800	560
433	20240221	132000	988051530	9800	9780	9800	9780	534
434	20240221	131900	982820360	9780	9780	9780	9780	15
435	20240221	131800	982673660	9780	9780	9780	9780	2
436	20240221	131700	982654100	9790	9790	9790	9790	0
437	20240221	131600	982654100	9790	9790	9790	9790	8
438	20240221	131500	982575780	9790	9790	9790	9790	1
439	20240221	131400	982565990	9780	9780	9780	9780	31
440	20240221	131300	982262810	9780	9770	9780	9770	117
441	20240221	131200	981119020	9770	9770	9770	9770	0
442	20240221	131100	981119020	9770	9760	9770	9760	2
443	20240221	131000	981099490	9760	9760	9760	9760	1
444	20240221	130900	981089730	9750	9750	9750	9750	0
445	20240221	130800	981089730	9750	9750	9750	9750	0
446	20240221	130700	981089730	9750	9740	9750	9740	37
447	20240221	130600	980729160	9740	9740	9750	9740	719
448	20240221	130500	973720540	9740	9740	9740	9740	1176
449	20240221	130400	962266300	9740	9740	9740	9740	800
450	20240221	130300	954474300	9740	9740	9740	9740	15
451	20240221	130200	954328200	9710	9710	9710	9710	13
452	20240221	130100	954201970	9700	9720	9720	9700	1505
453	20240221	130000	939580800	9720	9730	9740	9720	40
454	20240221	125900	939191520	9730	9770	9770	9730	512
455	20240221	125800	934200780	9760	9780	9780	9750	130
456	20240221	125700	932932750	9790	9750	9790	9750	60
457	20240221	125600	932346090	9740	9790	9800	9710	7548
458	20240221	125500	858889080	9780	9800	9800	9780	2362
459	20240221	125400	835749170	9800	9810	9810	9800	17
460	20240221	125300	835582430	9800	9800	9800	9800	86
461	20240221	125200	834739630	9800	9800	9800	9800	5
462	20240221	125100	834690630	9800	9820	9820	9800	319
463	20240221	125000	831561390	9810	9820	9820	9810	354
464	20240221	124900	828088520	9810	9810	9810	9810	0
465	20240221	124800	828088520	9810	9810	9810	9810	0
466	20240221	124700	828088520	9810	9810	9810	9810	0
467	20240221	124600	828088520	9810	9810	9810	9810	34
468	20240221	124500	827754980	9820	9830	9830	9820	97
469	20240221	124400	826802410	9830	9830	9830	9830	9
470	20240221	124300	826713940	9830	9830	9830	9830	0
471	20240221	124200	826713940	9830	9830	9830	9830	0
472	20240221	124100	826713940	9830	9830	9840	9830	127
473	20240221	124000	825465300	9830	9830	9830	9830	124
474	20240221	123900	824246380	9840	9840	9840	9840	0
475	20240221	123800	824246380	9840	9840	9840	9840	1
476	20240221	123700	824236540	9840	9840	9840	9840	111
477	20240221	123600	823144300	9830	9840	9840	9830	11
478	20240221	123500	823036150	9840	9840	9840	9840	12
479	20240221	123400	822918070	9820	9830	9830	9820	15
480	20240221	123300	822770720	9840	9840	9840	9840	9
481	20240221	123200	822682160	9840	9840	9840	9840	0
482	20240221	123100	822682160	9840	9840	9840	9840	0
483	20240221	123000	822682160	9840	9850	9850	9840	2
484	20240221	122900	822662470	9860	9860	9860	9860	0
485	20240221	122800	822662470	9860	9840	9860	9840	214
486	20240221	122700	820553470	9830	9820	9830	9820	202
487	20240221	122600	818567840	9830	9840	9840	9830	2
488	20240221	122500	818548170	9850	9850	9850	9850	0
489	20240221	122400	818548170	9850	9850	9850	9850	8
490	20240221	122300	818469370	9850	9840	9850	9840	55
491	20240221	122200	817927630	9830	9830	9830	9830	0
492	20240221	122100	817927630	9830	9830	9830	9830	17
493	20240221	122000	817760520	9810	9810	9810	9810	0
494	20240221	121900	817760520	9810	9820	9820	9810	87
495	20240221	121800	816906600	9810	9850	9850	9810	30
496	20240221	121700	816611700	9850	9850	9850	9850	6
497	20240221	121600	816552600	9850	9850	9850	9850	1
498	20240221	121500	816542750	9860	9860	9860	9860	7
499	20240221	121400	816473730	9850	9850	9850	9840	15
500	20240221	121300	816326030	9860	9820	9860	9820	17
501	20240221	121200	816158710	9800	9800	9800	9800	0
502	20240221	121100	816158710	9800	9800	9800	9800	176
503	20240221	121000	814433910	9800	9820	9820	9800	352
504	20240221	120900	810982610	9830	9850	9850	9830	65
505	20240221	120800	810343360	9850	9850	9850	9850	2
506	20240221	120700	810323660	9840	9850	9850	9840	8
507	20240221	120600	810244880	9850	9850	9850	9850	0
508	20240221	120500	810244880	9850	9850	9850	9850	22
509	20240221	120400	810028180	9860	9860	9860	9860	0
510	20240221	120300	810028180	9860	9860	9860	9860	0
511	20240221	120200	810028180	9860	9860	9860	9860	13
512	20240221	120100	809900000	9860	9860	9860	9860	1
513	20240221	120000	809890140	9860	9860	9860	9860	100
514	20240221	115900	808904140	9860	9860	9860	9860	19
515	20240221	115800	808716800	9870	9850	9880	9850	197
516	20240221	115700	806774380	9860	9860	9860	9860	1
517	20240221	115600	806764520	9840	9840	9840	9840	0
518	20240221	115500	806764520	9840	9860	9860	9840	11
519	20240221	115400	806656250	9860	9860	9860	9860	32
520	20240221	115300	806340730	9860	9860	9860	9860	4
521	20240221	115200	806301290	9850	9830	9850	9830	215
522	20240221	115100	804183650	9820	9830	9830	9820	21
523	20240221	115000	803977380	9840	9840	9850	9840	16
524	20240221	114900	803819930	9820	9810	9830	9810	224
525	20240221	114800	801620610	9810	9810	9830	9810	348
526	20240221	114700	798203690	9810	9810	9810	9810	20
527	20240221	114600	798007490	9810	9810	9810	9810	6
528	20240221	114500	797948630	9800	9800	9800	9800	64
529	20240221	114400	797321430	9810	9810	9810	9810	25
530	20240221	114300	797076180	9810	9810	9810	9810	1
531	20240221	114200	797066370	9800	9790	9810	9780	1039
532	20240221	114100	786898240	9800	9810	9810	9800	4
533	20240221	114000	786859030	9820	9800	9820	9800	370
534	20240221	113900	783233010	9810	9800	9810	9800	10
535	20240221	113800	783134920	9810	9810	9810	9810	0
536	20240221	113700	783134920	9810	9810	9810	9810	1
537	20240221	113600	783125110	9800	9810	9810	9800	290
538	20240221	113500	780282980	9810	9810	9810	9810	31
539	20240221	113400	779978870	9810	9820	9820	9810	1488
540	20240221	113300	765381460	9840	9830	9840	9830	20
541	20240221	113200	765184760	9830	9830	9840	9830	201
542	20240221	113100	763208110	9830	9820	9830	9820	26
543	20240221	113000	762952630	9820	9820	9820	9820	3
544	20240221	112900	762923170	9820	9820	9820	9820	2
545	20240221	112800	762903530	9830	9830	9830	9830	32
546	20240221	112700	762588970	9830	9830	9830	9830	25
547	20240221	112600	762343220	9830	9830	9830	9830	9
548	20240221	112500	762254750	9810	9810	9810	9810	566
549	20240221	112400	756702290	9830	9830	9830	9830	2
550	20240221	112300	756682630	9810	9820	9820	9810	569
551	20240221	112200	751096890	9830	9850	9850	9830	308
552	20240221	112100	748066230	9850	9860	9860	9850	4
553	20240221	112000	748026810	9870	9870	9870	9870	12
554	20240221	111900	747908370	9870	9870	9870	9870	4
555	20240221	111800	747868890	9860	9840	9860	9820	77
556	20240221	111700	747111850	9840	9870	9870	9840	56
557	20240221	111600	746559850	9880	9860	9880	9860	257
558	20240221	111500	744025730	9850	9910	9910	9820	3529
559	20240221	111400	709350190	9910	9910	9910	9910	12
560	20240221	111300	709231270	9920	9920	9930	9910	24
561	20240221	111200	708993280	9930	9920	9930	9910	22
562	20240221	111100	708775120	9850	9880	9880	9850	1327
563	20240221	111000	695693640	9870	9930	9930	9870	453
564	20240221	110900	691202410	9920	9920	9920	9920	0
565	20240221	110800	691202410	9920	9900	9930	9900	3002
566	20240221	110700	661424580	9900	9910	9910	9900	12
567	20240221	110600	661305670	9920	9900	9920	9890	133
568	20240221	110500	659988190	9910	9920	9920	9910	12
569	20240221	110400	659869220	9930	9910	9930	9910	111
570	20240221	110300	658767370	9900	9900	9900	9900	2
571	20240221	110200	658747570	9900	9900	9900	9900	0
572	20240221	110100	658747570	9900	9910	9910	9900	13
573	20240221	110000	658618760	9930	9930	9930	9930	0
574	20240221	105900	658618760	9930	9930	9930	9930	0
575	20240221	105800	658618760	9930	9930	9930	9930	0
576	20240221	105700	658618760	9930	9900	9930	9900	1510
577	20240221	105600	643624760	9900	9900	9900	9900	0
578	20240221	105500	643624760	9900	9940	9940	9900	73
579	20240221	105400	642901750	9940	9940	9940	9940	8
580	20240221	105300	642822230	9910	9910	9920	9910	30
581	20240221	105200	642524830	9940	9920	9940	9920	13
582	20240221	105100	642395670	9920	9900	9990	9810	1780
583	20240221	105000	624847110	9900	9880	9910	9870	55
584	20240221	104900	624302910	9860	9880	9880	9860	66
585	20240221	104800	623651860	9850	9900	9900	9850	15
586	20240221	104700	623503510	9910	9870	9910	9860	23
587	20240221	104600	623276540	9900	9880	9900	9850	85
588	20240221	104500	622438300	9920	9810	9920	9810	93
589	20240221	104400	621524030	9790	9800	9800	9770	1399
590	20240221	104300	607831220	9800	9790	9800	9780	374
591	20240221	104200	604169210	9790	9800	9800	9790	1728
592	20240221	104100	587235660	9800	9810	9820	9800	809
593	20240221	104000	579304110	9820	9830	9830	9820	853
594	20240221	103900	570927330	9830	9840	9840	9820	822
595	20240221	103800	562844960	9840	9860	9860	9840	846
596	20240221	103700	554510850	9860	9890	9890	9860	943
597	20240221	103600	545205890	9890	9910	9920	9890	446
598	20240221	103500	540790600	9910	9930	9930	9910	438
599	20240221	103400	536446380	9930	9940	9940	9920	444
600	20240221	103300	532039140	9940	9950	9950	9940	250
601	20240221	103200	529553140	9950	9950	9950	9950	306
602	20240221	103100	526508440	9960	9980	9980	9950	308
603	20240221	103000	523441660	9980	9980	9980	9980	0
604	20240221	102900	523441660	9980	9980	9980	9980	4
605	20240221	102800	523401740	9990	9990	9990	9990	11
606	20240221	102700	523291850	9950	9990	9990	9950	493
607	20240221	102600	518373370	9980	9990	9990	9980	39
608	20240221	102500	517984140	9970	9970	9970	9970	126
609	20240221	102400	516727920	9970	9970	9970	9970	1
610	20240221	102300	516717950	9970	9970	9970	9950	53
611	20240221	102200	516189570	9960	9960	9960	9960	18
612	20240221	102100	516010290	9950	9950	9950	9950	0
613	20240221	102000	516010290	9950	9950	9950	9950	6
614	20240221	101900	515950590	9960	9960	9960	9960	13
615	20240221	101800	515821110	9950	9970	9970	9950	21
616	20240221	101700	515611920	9970	9980	9990	9930	301
617	20240221	101600	512619090	9980	9980	9980	9980	14
618	20240221	101500	512479370	9990	10000	10000	9980	127
619	20240221	101400	511210600	9990	9940	9990	9940	2050
620	20240221	101300	490779230	9940	9920	9940	9910	1028
621	20240221	101200	480571240	9920	9920	9920	9920	12
622	20240221	101100	480452200	9920	9900	9920	9870	170
623	20240221	101000	478768650	9860	9940	9940	9850	1761
624	20240221	100900	461390890	9940	10000	10000	9880	6253
625	20240221	100800	399474490	10010	9960	10010	9950	2144
626	20240221	100700	378136010	10030	9960	10030	9940	147
627	20240221	100600	376670660	9960	10030	10030	9920	1811
628	20240221	100500	358623340	10050	10030	10050	10030	204
629	20240221	100400	356573240	10040	10020	10050	10010	319
630	20240221	100300	353376170	10030	10030	10030	10030	3
631	20240221	100200	353346080	10030	10030	10030	10030	14
632	20240221	100100	353205660	10040	10030	10040	10030	2
633	20240221	100000	353185590	10010	10050	10050	10010	110
634	20240221	095900	352080370	10050	10070	10070	10030	971
635	20240221	095800	342332020	10080	10080	10080	10080	100
636	20240221	095700	341324020	10100	10090	10100	10090	10
637	20240221	095600	341223030	10090	10090	10090	10090	9
638	20240221	095500	341132220	10090	10090	10090	10090	0
639	20240221	095400	341132220	10090	10090	10090	10090	0
640	20240221	095300	341132220	10090	10090	10090	10070	118
641	20240221	095200	339941730	10080	10060	10100	10040	442
642	20240221	095100	335495070	10060	10060	10060	10050	367
643	20240221	095000	331804870	10050	10060	10090	10050	739
644	20240221	094900	324364750	10090	10050	10090	10050	32
645	20240221	094800	324042130	10060	10060	10060	10060	0
646	20240221	094700	324042130	10060	10060	10060	10060	66
647	20240221	094600	323378170	10050	10060	10060	10050	33
648	20240221	094500	323046220	10060	10090	10100	10060	55
649	20240221	094400	322492450	10080	10080	10080	10080	1
650	20240221	094300	322482370	10090	10090	10090	10090	70
651	20240221	094200	321776070	10070	10090	10090	10070	3
652	20240221	094100	321745840	10080	10130	10130	10080	11
653	20240221	094000	321634760	10120	10150	10160	10120	145
654	20240221	093900	320163810	10150	10160	10160	10150	3
655	20240221	093800	320133350	10130	10170	10170	10130	232
656	20240221	093700	317774910	10170	10140	10180	10140	295
657	20240221	093600	314774860	10150	10120	10150	10120	1452
658	20240221	093500	300062490	10120	10100	10120	10100	601
659	20240221	093400	293992370	10100	10110	10120	10100	1096
660	20240221	093300	282919520	10100	10070	10110	10070	281
661	20240221	093200	280084800	10070	10070	10070	10060	548
662	20240221	093100	274568570	10060	10050	10060	10050	1098
663	20240221	093000	263523600	10050	10050	10050	10050	7
664	20240221	092900	263453250	10050	10020	10050	10020	100
665	20240221	092800	262451080	10010	10020	10020	10010	417
666	20240221	092700	258272890	10030	10000	10030	10000	473
667	20240221	092600	253540860	9990	9990	10000	9990	2058
668	20240221	092500	232971710	9980	10000	10000	9980	250
669	20240221	092400	230473770	10000	9990	10000	9990	100
670	20240221	092300	229473870	9990	10000	10000	9990	223
671	20240221	092200	227246090	9990	9970	9990	9970	29
672	20240221	092100	226956400	9990	9990	9990	9990	31
673	20240221	092000	226646710	9980	9980	9980	9980	5
674	20240221	091900	226596810	9980	9980	9990	9980	560
675	20240221	091800	221004440	9980	9940	9980	9940	331
676	20240221	091700	217708600	9920	9920	9920	9920	228
677	20240221	091600	215446840	9910	9920	9920	9910	606
678	20240221	091500	209441360	9930	9920	10000	9910	2287
679	20240221	091400	186740020	9910	9990	9990	9910	3236
680	20240221	091300	154603720	9940	10010	10020	9940	3936
681	20240221	091200	115410660	10010	10050	10070	10010	2268
682	20240221	091100	92641540	10040	10100	10110	10030	134
683	20240221	091000	91296360	10130	10140	10140	10060	80
684	20240221	090900	90488830	10170	10000	10180	10000	1579
685	20240221	090800	74501800	9970	9980	9980	9970	342
686	20240221	090700	71092030	9970	10000	10000	9970	99
687	20240221	090600	70104100	10000	9960	10020	9960	460
688	20240221	090500	65516990	9960	9930	9960	9930	327
689	20240221	090400	62263530	9950	9950	9950	9930	2464
690	20240221	090300	37761460	9960	10030	10030	9960	749
691	20240221	090200	30299720	9970	10080	10080	9970	1068
692	20240221	090100	19631380	10080	10090	10100	10080	250
693	20240221	090000	17108970	10110	10110	10110	10010	1635