KissMeData/150900/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	202200	479705670	7550	7550	7550	7550	1011
3	20240222	202100	479705670	7550	7550	7550	7550	0
4	20240222	202000	479705670	7550	7550	7550	7550	0
5	20240222	201900	479705670	7550	7550	7550	7550	0
6	20240222	201800	479705670	7550	7550	7550	7550	0
7	20240222	201700	479705670	7550	7550	7550	7550	0
8	20240222	201600	479705670	7550	7550	7550	7550	0
9	20240222	201500	479705670	7550	7550	7550	7550	0
10	20240222	201400	479705670	7550	7550	7550	7550	0
11	20240222	201300	479705670	7550	7550	7550	7550	0
12	20240222	201200	479705670	7550	7550	7550	7550	0
13	20240222	201100	479705670	7550	7550	7550	7550	0
14	20240222	201000	479705670	7550	7550	7550	7550	0
15	20240222	200900	479705670	7550	7550	7550	7550	0
16	20240222	200800	479705670	7550	7550	7550	7550	0
17	20240222	200700	479705670	7550	7550	7550	7550	0
18	20240222	200600	479705670	7550	7550	7550	7550	0
19	20240222	200500	479705670	7550	7550	7550	7550	0
20	20240222	200400	479705670	7550	7550	7550	7550	0
21	20240222	200300	479705670	7550	7550	7550	7550	0
22	20240222	200200	479705670	7550	7550	7550	7550	0
23	20240222	200100	479705670	7550	7550	7550	7550	0
24	20240222	200000	479705670	7550	7550	7550	7550	0
25	20240222	195900	479705670	7550	7550	7550	7550	0
26	20240222	195800	479705670	7550	7550	7550	7550	0
27	20240222	195700	479705670	7550	7550	7550	7550	0
28	20240222	195600	479705670	7550	7550	7550	7550	0
29	20240222	195500	479705670	7550	7550	7550	7550	0
30	20240222	195400	479705670	7550	7550	7550	7550	0
31	20240222	195300	479705670	7550	7550	7550	7550	0
32	20240222	195200	479705670	7550	7550	7550	7550	1011
33	20240222	195100	479705670	7550	7550	7550	7550	0
34	20240222	195000	479705670	7550	7550	7550	7550	0
35	20240222	194900	479705670	7550	7550	7550	7550	0
36	20240222	194800	479705670	7550	7550	7550	7550	0
37	20240222	194700	479705670	7550	7550	7550	7550	0
38	20240222	194600	479705670	7550	7550	7550	7550	0
39	20240222	194500	479705670	7550	7550	7550	7550	0
40	20240222	194400	479705670	7550	7550	7550	7550	0
41	20240222	194300	479705670	7550	7550	7550	7550	0
42	20240222	194200	479705670	7550	7550	7550	7550	0
43	20240222	194100	479705670	7550	7550	7550	7550	0
44	20240222	194000	479705670	7550	7550	7550	7550	0
45	20240222	193900	479705670	7550	7550	7550	7550	0
46	20240222	193800	479705670	7550	7550	7550	7550	0
47	20240222	193700	479705670	7550	7550	7550	7550	0
48	20240222	193600	479705670	7550	7550	7550	7550	0
49	20240222	193500	479705670	7550	7550	7550	7550	0
50	20240222	193400	479705670	7550	7550	7550	7550	0
51	20240222	193300	479705670	7550	7550	7550	7550	0
52	20240222	193200	479705670	7550	7550	7550	7550	0
53	20240222	193100	479705670	7550	7550	7550	7550	0
54	20240222	193000	479705670	7550	7550	7550	7550	0
55	20240222	192900	479705670	7550	7550	7550	7550	0
56	20240222	192800	479705670	7550	7550	7550	7550	0
57	20240222	192700	479705670	7550	7550	7550	7550	0
58	20240222	192600	479705670	7550	7550	7550	7550	0
59	20240222	192500	479705670	7550	7550	7550	7550	0
60	20240222	192400	479705670	7550	7550	7550	7550	0
61	20240222	192300	479705670	7550	7550	7550	7550	0
62	20240222	192200	479705670	7550	7550	7550	7550	1011
63	20240222	192100	479705670	7550	7550	7550	7550	0
64	20240222	192000	479705670	7550	7550	7550	7550	0
65	20240222	191900	479705670	7550	7550	7550	7550	0
66	20240222	191800	479705670	7550	7550	7550	7550	0
67	20240222	191700	479705670	7550	7550	7550	7550	0
68	20240222	191600	479705670	7550	7550	7550	7550	0
69	20240222	191500	479705670	7550	7550	7550	7550	0
70	20240222	191400	479705670	7550	7550	7550	7550	0
71	20240222	191300	479705670	7550	7550	7550	7550	0
72	20240222	191200	479705670	7550	7550	7550	7550	0
73	20240222	191100	479705670	7550	7550	7550	7550	0
74	20240222	191000	479705670	7550	7550	7550	7550	0
75	20240222	190900	479705670	7550	7550	7550	7550	0
76	20240222	190800	479705670	7550	7550	7550	7550	0
77	20240222	190700	479705670	7550	7550	7550	7550	0
78	20240222	190600	479705670	7550	7550	7550	7550	0
79	20240222	190500	479705670	7550	7550	7550	7550	0
80	20240222	190400	479705670	7550	7550	7550	7550	0
81	20240222	190300	479705670	7550	7550	7550	7550	0
82	20240222	190200	479705670	7550	7550	7550	7550	0
83	20240222	190100	479705670	7550	7550	7550	7550	0
84	20240222	190000	479705670	7550	7550	7550	7550	0
85	20240222	185900	479705670	7550	7550	7550	7550	0
86	20240222	185800	479705670	7550	7550	7550	7550	0
87	20240222	185700	479705670	7550	7550	7550	7550	0
88	20240222	185600	479705670	7550	7550	7550	7550	0
89	20240222	185500	479705670	7550	7550	7550	7550	0
90	20240222	185400	479705670	7550	7550	7550	7550	0
91	20240222	185300	479705670	7550	7550	7550	7550	0
92	20240222	185200	479705670	7550	7550	7550	7550	1011
93	20240222	185100	479705670	7550	7550	7550	7550	0
94	20240222	185000	479705670	7550	7550	7550	7550	0
95	20240222	184900	479705670	7550	7550	7550	7550	0
96	20240222	184800	479705670	7550	7550	7550	7550	0
97	20240222	184700	479705670	7550	7550	7550	7550	0
98	20240222	184600	479705670	7550	7550	7550	7550	0
99	20240222	184500	479705670	7550	7550	7550	7550	0
100	20240222	184400	479705670	7550	7550	7550	7550	0
101	20240222	184300	479705670	7550	7550	7550	7550	0
102	20240222	184200	479705670	7550	7550	7550	7550	0
103	20240222	184100	479705670	7550	7550	7550	7550	0
104	20240222	184000	479705670	7550	7550	7550	7550	0
105	20240222	183900	479705670	7550	7550	7550	7550	0
106	20240222	183800	479705670	7550	7550	7550	7550	0
107	20240222	183700	479705670	7550	7550	7550	7550	0
108	20240222	183600	479705670	7550	7550	7550	7550	0
109	20240222	183500	479705670	7550	7550	7550	7550	0
110	20240222	183400	479705670	7550	7550	7550	7550	0
111	20240222	183300	479705670	7550	7550	7550	7550	0
112	20240222	183200	479705670	7550	7550	7550	7550	0
113	20240222	183100	479705670	7550	7550	7550	7550	0
114	20240222	183000	479705670	7550	7550	7550	7550	0
115	20240222	182900	479705670	7550	7550	7550	7550	0
116	20240222	182800	479705670	7550	7550	7550	7550	0
117	20240222	182700	479705670	7550	7550	7550	7550	0
118	20240222	182600	479705670	7550	7550	7550	7550	0
119	20240222	182500	479705670	7550	7550	7550	7550	0
120	20240222	182400	479705670	7550	7550	7550	7550	0
121	20240222	182300	479705670	7550	7550	7550	7550	0
122	20240222	182200	479705670	7550	7550	7550	7550	1011
123	20240222	182100	479705670	7550	7550	7550	7550	0
124	20240222	182000	479705670	7550	7550	7550	7550	0
125	20240222	181900	479705670	7550	7550	7550	7550	0
126	20240222	181800	479705670	7550	7550	7550	7550	0
127	20240222	181700	479705670	7550	7550	7550	7550	0
128	20240222	181600	479705670	7550	7550	7550	7550	0
129	20240222	181500	479705670	7550	7550	7550	7550	0
130	20240222	181400	479705670	7550	7550	7550	7550	0
131	20240222	181300	479705670	7550	7550	7550	7550	0
132	20240222	181200	479705670	7550	7550	7550	7550	0
133	20240222	181100	479705670	7550	7550	7550	7550	0
134	20240222	181000	479705670	7550	7550	7550	7550	0
135	20240222	180900	479705670	7550	7550	7550	7550	0
136	20240222	180800	479705670	7550	7550	7550	7550	0
137	20240222	180700	479705670	7550	7550	7550	7550	0
138	20240222	180600	479705670	7550	7550	7550	7550	0
139	20240222	180500	479705670	7550	7550	7550	7550	0
140	20240222	180400	479705670	7550	7550	7550	7550	0
141	20240222	180300	479705670	7550	7550	7550	7550	0
142	20240222	180200	479705670	7550	7550	7550	7550	0
143	20240222	180100	479705670	7550	7550	7550	7550	0
144	20240222	180000	479705670	7550	7550	7550	7550	0
145	20240222	175900	479705670	7550	7550	7550	7550	0
146	20240222	175800	479705670	7550	7550	7550	7550	0
147	20240222	175700	479705670	7550	7550	7550	7550	0
148	20240222	175600	479705670	7550	7550	7550	7550	0
149	20240222	175500	479705670	7550	7550	7550	7550	0
150	20240222	175400	479705670	7550	7550	7550	7550	0
151	20240222	175300	479705670	7550	7550	7550	7550	0
152	20240222	175200	479705670	7550	7550	7550	7550	1011
153	20240222	175100	479705670	7550	7550	7550	7550	0
154	20240222	175000	479705670	7550	7550	7550	7550	0
155	20240222	174900	479705670	7550	7550	7550	7550	0
156	20240222	174800	479705670	7550	7550	7550	7550	0
157	20240222	174700	479705670	7550	7550	7550	7550	0
158	20240222	174600	479705670	7550	7550	7550	7550	0
159	20240222	174500	479705670	7550	7550	7550	7550	0
160	20240222	174400	479705670	7550	7550	7550	7550	0
161	20240222	174300	479705670	7550	7550	7550	7550	0
162	20240222	174200	479705670	7550	7550	7550	7550	0
163	20240222	174100	479705670	7550	7550	7550	7550	0
164	20240222	174000	479705670	7550	7550	7550	7550	0
165	20240222	173900	479705670	7550	7550	7550	7550	0
166	20240222	173800	479705670	7550	7550	7550	7550	0
167	20240222	173700	479705670	7550	7550	7550	7550	0
168	20240222	173600	479705670	7550	7550	7550	7550	0
169	20240222	173500	479705670	7550	7550	7550	7550	0
170	20240222	173400	479705670	7550	7550	7550	7550	0
171	20240222	173300	479705670	7550	7550	7550	7550	0
172	20240222	173200	479705670	7550	7550	7550	7550	0
173	20240222	173100	479705670	7550	7550	7550	7550	0
174	20240222	173000	479705670	7550	7550	7550	7550	0
175	20240222	172900	479705670	7550	7550	7550	7550	0
176	20240222	172800	479705670	7550	7550	7550	7550	0
177	20240222	172700	479705670	7550	7550	7550	7550	0
178	20240222	172600	479705670	7550	7550	7550	7550	0
179	20240222	172500	479705670	7550	7550	7550	7550	0
180	20240222	172400	479705670	7550	7550	7550	7550	0
181	20240222	172300	479705670	7550	7550	7550	7550	0
182	20240222	172200	479705670	7550	7550	7550	7550	1011
183	20240222	172100	479705670	7550	7550	7550	7550	0
184	20240222	172000	479705670	7550	7550	7550	7550	0
185	20240222	171900	479705670	7550	7550	7550	7550	0
186	20240222	171800	479705670	7550	7550	7550	7550	0
187	20240222	171700	479705670	7550	7550	7550	7550	0
188	20240222	171600	479705670	7550	7550	7550	7550	0
189	20240222	171500	479705670	7550	7550	7550	7550	0
190	20240222	171400	479705670	7550	7550	7550	7550	0
191	20240222	171300	479705670	7550	7550	7550	7550	0
192	20240222	171200	479705670	7550	7550	7550	7550	0
193	20240222	171100	479705670	7550	7550	7550	7550	0
194	20240222	171000	479705670	7550	7550	7550	7550	0
195	20240222	170900	479705670	7550	7550	7550	7550	0
196	20240222	170800	479705670	7550	7550	7550	7550	0
197	20240222	170700	479705670	7550	7550	7550	7550	0
198	20240222	170600	479705670	7550	7550	7550	7550	0
199	20240222	170500	479705670	7550	7550	7550	7550	0
200	20240222	170400	479705670	7550	7550	7550	7550	0
201	20240222	170300	479705670	7550	7550	7550	7550	0
202	20240222	170200	479705670	7550	7550	7550	7550	0
203	20240222	170100	479705670	7550	7550	7550	7550	0
204	20240222	170000	479705670	7550	7550	7550	7550	0
205	20240222	165900	479705670	7550	7550	7550	7550	0
206	20240222	165800	479705670	7550	7550	7550	7550	0
207	20240222	165700	479705670	7550	7550	7550	7550	0
208	20240222	165600	479705670	7550	7550	7550	7550	0
209	20240222	165500	479705670	7550	7550	7550	7550	0
210	20240222	165400	479705670	7550	7550	7550	7550	0
211	20240222	165300	479705670	7550	7550	7550	7550	0
212	20240222	165200	479705670	7550	7550	7550	7550	1011
213	20240222	165100	479705670	7550	7550	7550	7550	0
214	20240222	165000	479705670	7550	7550	7550	7550	0
215	20240222	164900	479705670	7550	7550	7550	7550	0
216	20240222	164800	479705670	7550	7550	7550	7550	0
217	20240222	164700	479705670	7550	7550	7550	7550	0
218	20240222	164600	479705670	7550	7550	7550	7550	0
219	20240222	164500	479705670	7550	7550	7550	7550	0
220	20240222	164400	479705670	7550	7550	7550	7550	0
221	20240222	164300	479705670	7550	7550	7550	7550	0
222	20240222	164200	479705670	7550	7550	7550	7550	0
223	20240222	164100	479705670	7550	7550	7550	7550	0
224	20240222	164000	479705670	7550	7550	7550	7550	0
225	20240222	163900	479705670	7550	7550	7550	7550	0
226	20240222	163800	479705670	7550	7550	7550	7550	0
227	20240222	163700	479705670	7550	7550	7550	7550	0
228	20240222	163600	479705670	7550	7550	7550	7550	0
229	20240222	163500	479705670	7550	7550	7550	7550	0
230	20240222	163400	479705670	7550	7550	7550	7550	0
231	20240222	163300	479705670	7550	7550	7550	7550	0
232	20240222	163200	479705670	7550	7550	7550	7550	0
233	20240222	163100	479705670	7550	7550	7550	7550	0
234	20240222	163000	479705670	7550	7550	7550	7550	0
235	20240222	162900	479705670	7550	7550	7550	7550	0
236	20240222	162800	479705670	7550	7550	7550	7550	0
237	20240222	162700	479705670	7550	7550	7550	7550	0
238	20240222	162600	479705670	7550	7550	7550	7550	0
239	20240222	162500	479705670	7550	7550	7550	7550	0
240	20240222	162400	479705670	7550	7550	7550	7550	0
241	20240222	162300	479705670	7550	7550	7550	7550	0
242	20240222	162200	479705670	7550	7550	7550	7550	1011
243	20240222	162100	479705670	7550	7550	7550	7550	0
244	20240222	162000	479705670	7550	7550	7550	7550	0
245	20240222	161900	479705670	7550	7550	7550	7550	0
246	20240222	161800	479705670	7550	7550	7550	7550	0
247	20240222	161700	479705670	7550	7550	7550	7550	0
248	20240222	161600	479705670	7550	7550	7550	7550	0
249	20240222	161500	479705670	7550	7550	7550	7550	0
250	20240222	161400	479705670	7550	7550	7550	7550	0
251	20240222	161300	479705670	7550	7550	7550	7550	0
252	20240222	161200	479705670	7550	7550	7550	7550	0
253	20240222	161100	479705670	7550	7550	7550	7550	0
254	20240222	161000	479705670	7550	7550	7550	7550	0
255	20240222	160900	479705670	7550	7550	7550	7550	0
256	20240222	160800	479705670	7550	7550	7550	7550	0
257	20240222	160700	479705670	7550	7550	7550	7550	0
258	20240222	160600	479705670	7550	7550	7550	7550	0
259	20240222	160500	479705670	7550	7550	7550	7550	0
260	20240222	160400	479705670	7550	7550	7550	7550	0
261	20240222	160300	479705670	7550	7550	7550	7550	0
262	20240222	160200	479705670	7550	7550	7550	7550	0
263	20240222	160100	479705670	7550	7550	7550	7550	0
264	20240222	160000	479705670	7550	7550	7550	7550	0
265	20240222	155900	479705670	7550	7550	7550	7550	0
266	20240222	155800	479705670	7550	7550	7550	7550	0
267	20240222	155700	479705670	7550	7550	7550	7550	0
268	20240222	155600	479705670	7550	7550	7550	7550	0
269	20240222	155500	479705670	7550	7550	7550	7550	0
270	20240222	155400	479705670	7550	7550	7550	7550	0
271	20240222	155300	479705670	7550	7550	7550	7550	0
272	20240222	155200	479705670	7550	7550	7550	7550	1011
273	20240222	155100	479705670	7550	7550	7550	7550	0
274	20240222	155000	479705670	7550	7550	7550	7550	0
275	20240222	154900	479705670	7550	7550	7550	7550	0
276	20240222	154800	479705670	7550	7550	7550	7550	0
277	20240222	154700	479705670	7550	7550	7550	7550	0
278	20240222	154600	479705670	7550	7550	7550	7550	0
279	20240222	154500	479705670	7550	7550	7550	7550	0
280	20240222	154400	479705670	7550	7550	7550	7550	0
281	20240222	154300	479705670	7550	7550	7550	7550	0
282	20240222	154200	479705670	7550	7550	7550	7550	0
283	20240222	154100	479705670	7550	7550	7550	7550	0
284	20240222	154000	479705670	7550	7550	7550	7550	0
285	20240222	153900	479705670	7550	7550	7550	7550	0
286	20240222	153800	479705670	7550	7550	7550	7550	0
287	20240222	153700	479705670	7550	7550	7550	7550	0
288	20240222	153600	479705670	7550	7550	7550	7550	0
289	20240222	153500	479705670	7550	7550	7550	7550	0
290	20240222	153400	479705670	7550	7550	7550	7550	0
291	20240222	153300	479705670	7550	7550	7550	7550	0
292	20240222	153200	479705670	7550	7550	7550	7550	0
293	20240222	153100	479705670	7550	7550	7550	7550	0
294	20240222	153000	479705670	7550	7550	7550	7550	1011
295	20240222	152900	472072620	7550	7550	7550	7550	0
296	20240222	152800	472072620	7550	7550	7550	7550	0
297	20240222	152700	472072620	7550	7550	7550	7550	0
298	20240222	152600	472072620	7550	7550	7550	7550	0
299	20240222	152500	472072620	7550	7550	7550	7550	0
300	20240222	152400	472072620	7550	7550	7550	7550	0
301	20240222	152300	472072620	7550	7550	7550	7550	0
302	20240222	152200	472072620	7550	7550	7550	7550	0
303	20240222	152100	472072620	7550	7550	7550	7550	0
304	20240222	152000	472072620	7550	7550	7550	7550	0
305	20240222	151900	472072620	7550	7520	7550	7500	59
306	20240222	151800	471629920	7550	7550	7550	7550	0
307	20240222	151700	471629920	7550	7530	7550	7530	11
308	20240222	151600	471547070	7550	7550	7550	7550	0
309	20240222	151500	471547070	7550	7550	7550	7550	13
310	20240222	151400	471448920	7550	7550	7550	7550	1
311	20240222	151300	471441370	7550	7550	7550	7550	0
312	20240222	151200	471441370	7550	7550	7550	7550	0
313	20240222	151100	471441370	7550	7540	7550	7540	66
314	20240222	151000	470943300	7560	7560	7560	7560	0
315	20240222	150900	470943300	7560	7560	7560	7560	0
316	20240222	150800	470943300	7560	7560	7560	7560	0
317	20240222	150700	470943300	7560	7560	7560	7560	0
318	20240222	150600	470943300	7560	7560	7560	7560	1
319	20240222	150500	470935740	7560	7560	7560	7560	0
320	20240222	150400	470935740	7560	7560	7560	7560	0
321	20240222	150300	470935740	7560	7560	7560	7560	40
322	20240222	150200	470633340	7560	7530	7580	7500	1609
323	20240222	150100	458543090	7590	7600	7600	7510	2428
324	20240222	150000	440303860	7590	7590	7590	7590	47
325	20240222	145900	439947130	7590	7590	7590	7590	25
326	20240222	145800	439757380	7600	7600	7600	7600	1
327	20240222	145700	439749780	7590	7590	7590	7590	42
328	20240222	145600	439431000	7590	7590	7590	7590	0
329	20240222	145500	439431000	7590	7590	7590	7590	0
330	20240222	145400	439431000	7590	7590	7590	7590	131
331	20240222	145300	438436710	7590	7590	7590	7590	0
332	20240222	145200	438436710	7590	7590	7590	7590	1
333	20240222	145100	438429120	7590	7590	7590	7590	10
334	20240222	145000	438353220	7600	7600	7600	7600	0
335	20240222	144900	438353220	7600	7550	7600	7550	1347
336	20240222	144800	428183220	7540	7540	7540	7540	431
337	20240222	144700	424933480	7540	7520	7540	7520	31
338	20240222	144600	424700340	7520	7520	7520	7520	117
339	20240222	144500	423820500	7540	7540	7540	7540	1
340	20240222	144400	423812960	7510	7510	7510	7510	0
341	20240222	144300	423812960	7510	7510	7510	7510	0
342	20240222	144200	423812960	7510	7510	7510	7510	0
343	20240222	144100	423812960	7510	7510	7510	7510	0
344	20240222	144000	423812960	7510	7510	7510	7510	0
345	20240222	143900	423812960	7510	7510	7510	7510	0
346	20240222	143800	423812960	7510	7520	7520	7510	336
347	20240222	143700	421286590	7540	7540	7540	7540	0
348	20240222	143600	421286590	7540	7540	7540	7540	0
349	20240222	143500	421286590	7540	7540	7540	7540	0
350	20240222	143400	421286590	7540	7540	7540	7540	30
351	20240222	143300	421060390	7540	7540	7540	7540	0
352	20240222	143200	421060390	7540	7540	7540	7540	0
353	20240222	143100	421060390	7540	7540	7540	7540	12
354	20240222	143000	420969910	7550	7540	7550	7540	38
355	20240222	142900	420683380	7540	7550	7550	7540	44
356	20240222	142800	420351570	7540	7540	7540	7540	1
357	20240222	142700	420344030	7520	7520	7520	7520	1
358	20240222	142600	420336510	7520	7520	7520	7520	1
359	20240222	142500	420328990	7550	7550	7550	7550	0
360	20240222	142400	420328990	7550	7510	7550	7510	3
361	20240222	142300	420306380	7550	7550	7550	7550	1
362	20240222	142200	420298830	7540	7520	7540	7520	120
363	20240222	142100	419395030	7540	7540	7540	7540	10
364	20240222	142000	419319630	7550	7550	7550	7550	0
365	20240222	141900	419319630	7550	7550	7550	7550	0
366	20240222	141800	419319630	7550	7550	7550	7550	0
367	20240222	141700	419319630	7550	7540	7550	7540	121
368	20240222	141600	418407280	7540	7540	7540	7540	1
369	20240222	141500	418399740	7500	7500	7500	7500	133
370	20240222	141400	417402240	7500	7450	7500	7450	1187
371	20240222	141300	408538320	7450	7450	7450	7450	2200
372	20240222	141200	392148320	7450	7450	7450	7450	306
373	20240222	141100	389868620	7450	7450	7450	7450	2000
374	20240222	141000	374968620	7450	7430	7450	7430	116
375	20240222	140900	374106720	7440	7440	7440	7440	52
376	20240222	140800	373719840	7450	7450	7450	7450	0
377	20240222	140700	373719840	7450	7450	7450	7450	287
378	20240222	140600	371581690	7450	7450	7450	7450	0
379	20240222	140500	371581690	7450	7450	7450	7450	8
380	20240222	140400	371522090	7450	7450	7450	7450	0
381	20240222	140300	371522090	7450	7450	7450	7450	1
382	20240222	140200	371514640	7410	7410	7410	7410	0
383	20240222	140100	371514640	7410	7410	7410	7410	0
384	20240222	140000	371514640	7410	7410	7410	7410	0
385	20240222	135900	371514640	7410	7410	7410	7410	2
386	20240222	135800	371499820	7450	7450	7450	7450	0
387	20240222	135700	371499820	7450	7440	7450	7440	3
388	20240222	135600	371477490	7420	7420	7420	7420	350
389	20240222	135500	368880490	7450	7450	7450	7450	0
390	20240222	135400	368880490	7450	7450	7450	7450	1
391	20240222	135300	368873040	7450	7450	7450	7450	0
392	20240222	135200	368873040	7450	7450	7450	7450	0
393	20240222	135100	368873040	7450	7450	7450	7450	397
394	20240222	135000	365915390	7400	7400	7400	7400	0
395	20240222	134900	365915390	7400	7410	7410	7400	3331
396	20240222	134800	341245990	7420	7440	7440	7420	5014
397	20240222	134700	304037570	7440	7440	7440	7440	12
398	20240222	134600	303948290	7440	7440	7440	7440	163
399	20240222	134500	302735570	7450	7450	7450	7450	0
400	20240222	134400	302735570	7450	7450	7450	7450	5
401	20240222	134300	302698320	7460	7460	7460	7460	0
402	20240222	134200	302698320	7460	7450	7460	7450	82
403	20240222	134100	302087410	7440	7440	7440	7440	0
404	20240222	134000	302087410	7440	7440	7440	7440	0
405	20240222	133900	302087410	7440	7440	7440	7440	0
406	20240222	133800	302087410	7440	7440	7440	7440	0
407	20240222	133700	302087410	7440	7440	7440	7440	0
408	20240222	133600	302087410	7440	7440	7440	7440	2
409	20240222	133500	302072530	7450	7450	7450	7450	0
410	20240222	133400	302072530	7450	7450	7450	7450	5
411	20240222	133300	302035280	7450	7450	7450	7450	0
412	20240222	133200	302035280	7450	7450	7450	7450	10
413	20240222	133100	301960780	7450	7450	7450	7450	1
414	20240222	133000	301953330	7420	7420	7420	7420	245
415	20240222	132900	300135430	7450	7450	7450	7450	0
416	20240222	132800	300135430	7450	7450	7450	7450	4
417	20240222	132700	300105630	7440	7440	7440	7440	1
418	20240222	132600	300098190	7440	7440	7440	7440	310
419	20240222	132500	297791790	7440	7440	7440	7440	3
420	20240222	132400	297769470	7450	7450	7450	7450	0
421	20240222	132300	297769470	7450	7450	7450	7450	0
422	20240222	132200	297769470	7450	7450	7450	7450	1
423	20240222	132100	297762020	7460	7460	7460	7460	0
424	20240222	132000	297762020	7460	7430	7460	7430	39
425	20240222	131900	297472220	7430	7430	7430	7430	1
426	20240222	131800	297464790	7430	7430	7430	7430	35
427	20240222	131700	297204740	7430	7430	7430	7430	2
428	20240222	131600	297189880	7430	7430	7430	7430	0
429	20240222	131500	297189880	7430	7430	7430	7430	0
430	20240222	131400	297189880	7430	7430	7430	7430	0
431	20240222	131300	297189880	7430	7430	7430	7430	1
432	20240222	131200	297182450	7440	7440	7440	7440	0
433	20240222	131100	297182450	7440	7440	7440	7440	100
434	20240222	131000	296438450	7420	7430	7430	7420	143
435	20240222	130900	295375970	7430	7460	7460	7430	10
436	20240222	130800	295301640	7440	7430	7440	7430	306
437	20240222	130700	293027090	7430	7420	7430	7420	20
438	20240222	130600	292878660	7420	7420	7420	7420	116
439	20240222	130500	292017940	7420	7420	7420	7420	16
440	20240222	130400	291899220	7410	7410	7410	7410	0
441	20240222	130300	291899220	7410	7440	7440	7410	201
442	20240222	130200	290409780	7440	7440	7440	7440	1
443	20240222	130100	290402340	7420	7400	7420	7400	397
444	20240222	130000	287461280	7400	7410	7430	7400	219
445	20240222	125900	285838500	7430	7430	7430	7430	137
446	20240222	125800	284820590	7450	7450	7450	7450	40
447	20240222	125700	284522590	7450	7450	7450	7450	164
448	20240222	125600	283300790	7450	7450	7450	7450	6
449	20240222	125500	283256090	7460	7460	7460	7460	0
450	20240222	125400	283256090	7460	7440	7460	7440	4
451	20240222	125300	283226290	7440	7440	7440	7440	0
452	20240222	125200	283226290	7440	7440	7440	7440	6
453	20240222	125100	283181650	7440	7440	7440	7440	5
454	20240222	125000	283144450	7460	7460	7460	7460	0
455	20240222	124900	283144450	7460	7430	7460	7430	53
456	20240222	124800	282749350	7430	7430	7430	7430	10
457	20240222	124700	282675050	7430	7430	7430	7430	2
458	20240222	124600	282660190	7450	7450	7450	7450	18
459	20240222	124500	282526090	7450	7450	7450	7450	1
460	20240222	124400	282518640	7410	7410	7410	7410	3
461	20240222	124300	282496410	7410	7410	7410	7410	7
462	20240222	124200	282444540	7410	7420	7420	7410	19
463	20240222	124100	282303570	7420	7420	7420	7420	2
464	20240222	124000	282288730	7420	7450	7450	7420	211
465	20240222	123900	280722680	7420	7420	7420	7420	35
466	20240222	123800	280462980	7420	7400	7420	7390	1497
467	20240222	123700	269371310	7390	7390	7390	7390	2
468	20240222	123600	269356530	7390	7390	7390	7370	158
469	20240222	123500	268190080	7390	7390	7390	7390	34
470	20240222	123400	267938820	7400	7400	7400	7400	100
471	20240222	123300	267198820	7390	7380	7390	7380	106
472	20240222	123200	266416010	7380	7380	7380	7380	45
473	20240222	123100	266083910	7410	7410	7410	7410	0
474	20240222	123000	266083910	7410	7410	7410	7410	71
475	20240222	122900	265557800	7410	7390	7410	7390	669
476	20240222	122800	260611030	7390	7370	7400	7370	59
477	20240222	122700	260174940	7370	7370	7380	7350	2205
478	20240222	122600	243954530	7380	7380	7380	7380	461
479	20240222	122500	240552350	7380	7390	7410	7380	102
480	20240222	122400	239799500	7420	7410	7420	7380	1748
481	20240222	122300	226892220	7440	7400	7440	7390	335
482	20240222	122200	224414730	7460	7470	7470	7400	2447
483	20240222	122100	206282670	7440	7460	7470	7430	2745
484	20240222	122000	185845280	7450	7460	7470	7450	396
485	20240222	121900	182893300	7460	7460	7470	7460	849
486	20240222	121800	176557750	7470	7470	7470	7470	404
487	20240222	121700	173539870	7470	7460	7470	7460	55
488	20240222	121600	173129070	7470	7470	7470	7460	100
489	20240222	121500	172382790	7470	7470	7470	7470	1001
490	20240222	121400	164905320	7470	7460	7470	7460	1300
491	20240222	121300	155194370	7470	7490	7490	7470	4709
492	20240222	121200	120002230	7500	7500	7500	7500	0
493	20240222	121100	120002230	7500	7500	7500	7500	70
494	20240222	121000	119477230	7500	7490	7500	7490	7
495	20240222	120900	119424750	7490	7490	7490	7490	2
496	20240222	120800	119409770	7530	7490	7530	7490	8
497	20240222	120700	119349810	7490	7490	7490	7490	6
498	20240222	120600	119304870	7490	7490	7490	7490	114
499	20240222	120500	118451010	7490	7490	7500	7490	10
500	20240222	120400	118376100	7530	7530	7530	7530	0
501	20240222	120300	118376100	7530	7500	7530	7490	6
502	20240222	120200	118331110	7490	7500	7500	7490	18
503	20240222	120100	118196200	7500	7500	7500	7500	6
504	20240222	120000	118151200	7500	7500	7500	7500	8
505	20240222	115900	118091200	7500	7490	7500	7490	11
506	20240222	115800	118008720	7490	7500	7500	7490	19
507	20240222	115700	117866370	7500	7500	7500	7500	10
508	20240222	115600	117791370	7500	7500	7500	7490	15
509	20240222	115500	117678930	7500	7500	7500	7500	10
510	20240222	115400	117603930	7500	7500	7500	7500	12
511	20240222	115300	117513930	7540	7490	7540	7490	53
512	20240222	115200	117115140	7500	7490	7500	7490	3
513	20240222	115100	117092660	7490	7490	7490	7490	14
514	20240222	115000	116987800	7490	7490	7490	7490	5
515	20240222	114900	116950350	7500	7500	7500	7500	10
516	20240222	114800	116875350	7500	7490	7500	7490	19
517	20240222	114700	116733030	7490	7490	7490	7490	73
518	20240222	114600	116186260	7490	7490	7490	7490	11
519	20240222	114500	116103870	7490	7490	7490	7490	8
520	20240222	114400	116043950	7490	7490	7490	7490	14
521	20240222	114300	115939090	7490	7490	7490	7490	11
522	20240222	114200	115856700	7490	7490	7490	7490	80
523	20240222	114100	115257500	7490	7490	7490	7490	190
524	20240222	114000	113834400	7490	7490	7490	7490	7
525	20240222	113900	113781970	7490	7490	7490	7490	14
526	20240222	113800	113677110	7490	7490	7490	7490	15
527	20240222	113700	113564760	7490	7490	7500	7490	55
528	20240222	113600	113152780	7490	7490	7490	7490	18
529	20240222	113500	113017960	7490	7490	7490	7490	3
530	20240222	113400	112995490	7540	7490	7540	7490	138
531	20240222	113300	111956060	7490	7490	7490	7490	7
532	20240222	113200	111903630	7490	7490	7490	7490	16
533	20240222	113100	111783790	7490	7500	7510	7490	226
534	20240222	113000	110088850	7500	7540	7540	7500	3
535	20240222	112900	110066310	7540	7490	7540	7490	6
536	20240222	112800	110021320	7490	7490	7490	7490	11
537	20240222	112700	109938930	7490	7490	7490	7490	13
538	20240222	112600	109841560	7490	7490	7500	7490	85
539	20240222	112500	109204810	7490	7490	7490	7490	120
540	20240222	112400	108306010	7500	7490	7500	7490	18
541	20240222	112300	108171090	7490	7490	7500	7490	17
542	20240222	112200	108043750	7500	7500	7500	7500	51
543	20240222	112100	107661250	7500	7500	7500	7500	1060
544	20240222	112000	99711250	7500	7520	7520	7500	2020
545	20240222	111900	84554890	7520	7520	7520	7520	504
546	20240222	111800	80764810	7520	7530	7530	7520	62
547	20240222	111700	80297970	7530	7520	7530	7520	58
548	20240222	111600	79861310	7530	7530	7530	7530	15
549	20240222	111500	79748360	7530	7530	7530	7530	22
550	20240222	111400	79582700	7530	7530	7530	7530	665
551	20240222	111300	74575250	7530	7530	7530	7530	19
552	20240222	111200	74432180	7530	7530	7530	7530	245
553	20240222	111100	72587330	7530	7550	7550	7530	731
554	20240222	111000	67075510	7540	7540	7540	7540	9
555	20240222	110900	67007650	7540	7540	7540	7540	13
556	20240222	110800	66909630	7550	7550	7550	7550	0
557	20240222	110700	66909630	7550	7540	7550	7540	17
558	20240222	110600	66781400	7540	7540	7540	7540	16
559	20240222	110500	66660760	7540	7540	7540	7540	66
560	20240222	110400	66163120	7550	7560	7560	7550	215
561	20240222	110300	64539850	7560	7560	7560	7560	16
562	20240222	110200	64418890	7560	7560	7560	7560	140
563	20240222	110100	63360490	7560	7540	7560	7540	6
564	20240222	110000	63315190	7550	7550	7550	7550	1
565	20240222	105900	63307640	7550	7550	7550	7550	10
566	20240222	105800	63232140	7550	7550	7550	7550	7
567	20240222	105700	63179290	7550	7550	7550	7550	101
568	20240222	105600	62416740	7550	7550	7550	7550	206
569	20240222	105500	60861440	7560	7560	7560	7560	0
570	20240222	105400	60861440	7560	7550	7560	7550	17
571	20240222	105300	60733040	7550	7550	7550	7550	5
572	20240222	105200	60695290	7550	7540	7550	7540	7
573	20240222	105100	60642460	7540	7550	7550	7540	6
574	20240222	105000	60597210	7570	7570	7570	7570	0
575	20240222	104900	60597210	7570	7550	7570	7540	1042
576	20240222	104800	52740160	7560	7560	7560	7560	8
577	20240222	104700	52679680	7560	7550	7560	7550	68
578	20240222	104600	52166180	7550	7550	7550	7550	4
579	20240222	104500	52135980	7550	7550	7550	7550	12
580	20240222	104400	52045380	7570	7560	7570	7560	6
581	20240222	104300	52000010	7570	7570	7570	7570	183
582	20240222	104200	50614700	7570	7570	7570	7570	10
583	20240222	104100	50539000	7570	7570	7570	7570	6
584	20240222	104000	50493580	7580	7580	7580	7580	60
585	20240222	103900	50038780	7580	7570	7580	7570	14
586	20240222	103800	49932700	7570	7570	7580	7570	26
587	20240222	103700	49735680	7580	7580	7580	7580	0
588	20240222	103600	49735680	7580	7580	7580	7580	0
589	20240222	103500	49735680	7580	7580	7580	7580	5
590	20240222	103400	49697780	7580	7580	7580	7580	0
591	20240222	103300	49697780	7580	7580	7580	7580	101
592	20240222	103200	48932200	7580	7580	7580	7580	0
593	20240222	103100	48932200	7580	7570	7580	7570	32
594	20240222	103000	48689710	7570	7570	7570	7570	7
595	20240222	102900	48636720	7570	7570	7570	7570	7
596	20240222	102800	48583730	7570	7570	7570	7570	107
597	20240222	102700	47773740	7570	7570	7570	7570	8
598	20240222	102600	47713180	7580	7580	7580	7580	200
599	20240222	102500	46197180	7590	7590	7590	7590	0
600	20240222	102400	46197180	7590	7590	7590	7590	0
601	20240222	102300	46197180	7590	7590	7590	7590	84
602	20240222	102200	45559620	7590	7590	7590	7590	8
603	20240222	102100	45498900	7590	7590	7590	7590	17
604	20240222	102000	45369870	7590	7590	7590	7590	27
605	20240222	101900	45164940	7590	7590	7590	7590	1
606	20240222	101800	45157350	7550	7550	7550	7550	0
607	20240222	101700	45157350	7550	7560	7560	7550	126
608	20240222	101600	44205790	7590	7590	7590	7590	52
609	20240222	101500	43811110	7580	7580	7580	7580	0
610	20240222	101400	43811110	7580	7580	7580	7580	0
611	20240222	101300	43811110	7580	7580	7580	7580	2
612	20240222	101200	43795950	7590	7590	7590	7590	0
613	20240222	101100	43795950	7590	7590	7590	7590	0
614	20240222	101000	43795950	7590	7560	7590	7560	2
615	20240222	100900	43780800	7590	7590	7590	7590	0
616	20240222	100800	43780800	7590	7590	7590	7590	0
617	20240222	100700	43780800	7590	7590	7590	7590	1
618	20240222	100600	43773210	7580	7580	7580	7580	60
619	20240222	100500	43318410	7580	7580	7580	7580	0
620	20240222	100400	43318410	7580	7580	7580	7580	4
621	20240222	100300	43288090	7550	7580	7580	7550	3
622	20240222	100200	43265410	7580	7580	7580	7580	1
623	20240222	100100	43257830	7580	7550	7580	7540	608
624	20240222	100000	38672350	7550	7550	7550	7550	0
625	20240222	095900	38672350	7550	7570	7570	7550	570
626	20240222	095800	34366420	7580	7590	7590	7580	320
627	20240222	095700	31940620	7590	7590	7590	7590	0
628	20240222	095600	31940620	7590	7590	7590	7590	2
629	20240222	095500	31925440	7600	7600	7600	7600	0
630	20240222	095400	31925440	7600	7600	7600	7600	0
631	20240222	095300	31925440	7600	7600	7600	7600	0
632	20240222	095200	31925440	7600	7600	7600	7600	0
633	20240222	095100	31925440	7600	7600	7600	7600	0
634	20240222	095000	31925440	7600	7600	7600	7600	0
635	20240222	094900	31925440	7600	7600	7600	7600	0
636	20240222	094800	31925440	7600	7600	7600	7600	0
637	20240222	094700	31925440	7600	7600	7600	7600	0
638	20240222	094600	31925440	7600	7600	7600	7600	2
639	20240222	094500	31910240	7600	7600	7600	7600	0
640	20240222	094400	31910240	7600	7600	7600	7600	5
641	20240222	094300	31872240	7600	7600	7600	7600	1
642	20240222	094200	31864640	7600	7600	7600	7600	0
643	20240222	094100	31864640	7600	7600	7600	7600	0
644	20240222	094000	31864640	7600	7600	7600	7600	30
645	20240222	093900	31636640	7620	7560	7620	7560	419
646	20240222	093800	28468340	7560	7560	7560	7560	2
647	20240222	093700	28453220	7550	7550	7550	7550	4
648	20240222	093600	28423020	7560	7550	7560	7550	11
649	20240222	093500	28339890	7560	7590	7590	7560	97
650	20240222	093400	27606540	7590	7590	7590	7590	0
651	20240222	093300	27606540	7590	7590	7590	7590	0
652	20240222	093200	27606540	7590	7590	7590	7590	0
653	20240222	093100	27606540	7590	7590	7590	7590	1
654	20240222	093000	27598950	7560	7570	7570	7560	570
655	20240222	092900	23289630	7560	7570	7570	7560	300
656	20240222	092800	21021620	7570	7570	7570	7560	35
657	20240222	092700	20757000	7560	7600	7600	7560	466
658	20240222	092600	17229840	7620	7620	7620	7620	1
659	20240222	092500	17222220	7620	7620	7620	7620	0
660	20240222	092400	17222220	7620	7620	7620	7620	0
661	20240222	092300	17222220	7620	7620	7620	7620	0
662	20240222	092200	17222220	7620	7620	7620	7620	0
663	20240222	092100	17222220	7620	7600	7620	7570	137
664	20240222	092000	16181600	7600	7600	7600	7600	2
665	20240222	091900	16166400	7600	7600	7600	7600	0
666	20240222	091800	16166400	7600	7600	7600	7570	104
667	20240222	091700	15379060	7580	7600	7600	7580	23
668	20240222	091600	15204700	7600	7600	7600	7600	4
669	20240222	091500	15174300	7630	7630	7630	7630	0
670	20240222	091400	15174300	7630	7630	7630	7630	0
671	20240222	091300	15174300	7630	7630	7630	7630	0
672	20240222	091200	15174300	7630	7630	7630	7630	10
673	20240222	091100	15098000	7630	7620	7630	7570	68
674	20240222	091000	14580470	7570	7630	7630	7570	1214
675	20240222	090900	5358510	7680	7680	7680	7680	0
676	20240222	090800	5358510	7680	7680	7680	7680	0
677	20240222	090700	5358510	7680	7680	7680	7680	0
678	20240222	090600	5358510	7680	7680	7680	7680	0
679	20240222	090500	5358510	7680	7680	7680	7680	0
680	20240222	090400	5358510	7680	7680	7680	7680	200
681	20240222	090300	3822510	7680	7680	7680	7680	0
682	20240222	090200	3822510	7680	7680	7680	7680	50
683	20240222	090100	3438510	7680	7640	7680	7640	35
684	20240222	090000	3170670	7600	7630	7630	7600	417