KissMeData/419270/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	212400	336786220	4375	4375	4375	4375	2638
3	20240222	212300	336786220	4375	4375	4375	4375	0
4	20240222	212200	336786220	4375	4375	4375	4375	0
5	20240222	212100	336786220	4375	4375	4375	4375	0
6	20240222	212000	336786220	4375	4375	4375	4375	0
7	20240222	211900	336786220	4375	4375	4375	4375	0
8	20240222	211800	336786220	4375	4375	4375	4375	0
9	20240222	211700	336786220	4375	4375	4375	4375	0
10	20240222	211600	336786220	4375	4375	4375	4375	0
11	20240222	211500	336786220	4375	4375	4375	4375	0
12	20240222	211400	336786220	4375	4375	4375	4375	0
13	20240222	211300	336786220	4375	4375	4375	4375	0
14	20240222	211200	336786220	4375	4375	4375	4375	0
15	20240222	211100	336786220	4375	4375	4375	4375	0
16	20240222	211000	336786220	4375	4375	4375	4375	0
17	20240222	210900	336786220	4375	4375	4375	4375	0
18	20240222	210800	336786220	4375	4375	4375	4375	0
19	20240222	210700	336786220	4375	4375	4375	4375	0
20	20240222	210600	336786220	4375	4375	4375	4375	0
21	20240222	210500	336786220	4375	4375	4375	4375	0
22	20240222	210400	336786220	4375	4375	4375	4375	0
23	20240222	210300	336786220	4375	4375	4375	4375	0
24	20240222	210200	336786220	4375	4375	4375	4375	0
25	20240222	210100	336786220	4375	4375	4375	4375	0
26	20240222	210000	336786220	4375	4375	4375	4375	0
27	20240222	205900	336786220	4375	4375	4375	4375	0
28	20240222	205800	336786220	4375	4375	4375	4375	0
29	20240222	205700	336786220	4375	4375	4375	4375	0
30	20240222	205600	336786220	4375	4375	4375	4375	0
31	20240222	205500	336786220	4375	4375	4375	4375	0
32	20240222	205400	336786220	4375	4375	4375	4375	2638
33	20240222	205300	336786220	4375	4375	4375	4375	0
34	20240222	205200	336786220	4375	4375	4375	4375	0
35	20240222	205100	336786220	4375	4375	4375	4375	0
36	20240222	205000	336786220	4375	4375	4375	4375	0
37	20240222	204900	336786220	4375	4375	4375	4375	0
38	20240222	204800	336786220	4375	4375	4375	4375	0
39	20240222	204700	336786220	4375	4375	4375	4375	0
40	20240222	204600	336786220	4375	4375	4375	4375	0
41	20240222	204500	336786220	4375	4375	4375	4375	0
42	20240222	204400	336786220	4375	4375	4375	4375	0
43	20240222	204300	336786220	4375	4375	4375	4375	0
44	20240222	204200	336786220	4375	4375	4375	4375	0
45	20240222	204100	336786220	4375	4375	4375	4375	0
46	20240222	204000	336786220	4375	4375	4375	4375	0
47	20240222	203900	336786220	4375	4375	4375	4375	0
48	20240222	203800	336786220	4375	4375	4375	4375	0
49	20240222	203700	336786220	4375	4375	4375	4375	0
50	20240222	203600	336786220	4375	4375	4375	4375	0
51	20240222	203500	336786220	4375	4375	4375	4375	0
52	20240222	203400	336786220	4375	4375	4375	4375	0
53	20240222	203300	336786220	4375	4375	4375	4375	0
54	20240222	203200	336786220	4375	4375	4375	4375	0
55	20240222	203100	336786220	4375	4375	4375	4375	0
56	20240222	203000	336786220	4375	4375	4375	4375	0
57	20240222	202900	336786220	4375	4375	4375	4375	0
58	20240222	202800	336786220	4375	4375	4375	4375	0
59	20240222	202700	336786220	4375	4375	4375	4375	0
60	20240222	202600	336786220	4375	4375	4375	4375	0
61	20240222	202500	336786220	4375	4375	4375	4375	0
62	20240222	202400	336786220	4375	4375	4375	4375	2638
63	20240222	202300	336786220	4375	4375	4375	4375	0
64	20240222	202200	336786220	4375	4375	4375	4375	0
65	20240222	202100	336786220	4375	4375	4375	4375	0
66	20240222	202000	336786220	4375	4375	4375	4375	0
67	20240222	201900	336786220	4375	4375	4375	4375	0
68	20240222	201800	336786220	4375	4375	4375	4375	0
69	20240222	201700	336786220	4375	4375	4375	4375	0
70	20240222	201600	336786220	4375	4375	4375	4375	0
71	20240222	201500	336786220	4375	4375	4375	4375	0
72	20240222	201400	336786220	4375	4375	4375	4375	0
73	20240222	201300	336786220	4375	4375	4375	4375	0
74	20240222	201200	336786220	4375	4375	4375	4375	0
75	20240222	201100	336786220	4375	4375	4375	4375	0
76	20240222	201000	336786220	4375	4375	4375	4375	0
77	20240222	200900	336786220	4375	4375	4375	4375	0
78	20240222	200800	336786220	4375	4375	4375	4375	0
79	20240222	200700	336786220	4375	4375	4375	4375	0
80	20240222	200600	336786220	4375	4375	4375	4375	0
81	20240222	200500	336786220	4375	4375	4375	4375	0
82	20240222	200400	336786220	4375	4375	4375	4375	0
83	20240222	200300	336786220	4375	4375	4375	4375	0
84	20240222	200200	336786220	4375	4375	4375	4375	0
85	20240222	200100	336786220	4375	4375	4375	4375	0
86	20240222	200000	336786220	4375	4375	4375	4375	0
87	20240222	195900	336786220	4375	4375	4375	4375	0
88	20240222	195800	336786220	4375	4375	4375	4375	0
89	20240222	195700	336786220	4375	4375	4375	4375	0
90	20240222	195600	336786220	4375	4375	4375	4375	0
91	20240222	195500	336786220	4375	4375	4375	4375	0
92	20240222	195400	336786220	4375	4375	4375	4375	2638
93	20240222	195300	336786220	4375	4375	4375	4375	0
94	20240222	195200	336786220	4375	4375	4375	4375	0
95	20240222	195100	336786220	4375	4375	4375	4375	0
96	20240222	195000	336786220	4375	4375	4375	4375	0
97	20240222	194900	336786220	4375	4375	4375	4375	0
98	20240222	194800	336786220	4375	4375	4375	4375	0
99	20240222	194700	336786220	4375	4375	4375	4375	0
100	20240222	194600	336786220	4375	4375	4375	4375	0
101	20240222	194500	336786220	4375	4375	4375	4375	0
102	20240222	194400	336786220	4375	4375	4375	4375	0
103	20240222	194300	336786220	4375	4375	4375	4375	0
104	20240222	194200	336786220	4375	4375	4375	4375	0
105	20240222	194100	336786220	4375	4375	4375	4375	0
106	20240222	194000	336786220	4375	4375	4375	4375	0
107	20240222	193900	336786220	4375	4375	4375	4375	0
108	20240222	193800	336786220	4375	4375	4375	4375	0
109	20240222	193700	336786220	4375	4375	4375	4375	0
110	20240222	193600	336786220	4375	4375	4375	4375	0
111	20240222	193500	336786220	4375	4375	4375	4375	0
112	20240222	193400	336786220	4375	4375	4375	4375	0
113	20240222	193300	336786220	4375	4375	4375	4375	0
114	20240222	193200	336786220	4375	4375	4375	4375	0
115	20240222	193100	336786220	4375	4375	4375	4375	0
116	20240222	193000	336786220	4375	4375	4375	4375	0
117	20240222	192900	336786220	4375	4375	4375	4375	0
118	20240222	192800	336786220	4375	4375	4375	4375	0
119	20240222	192700	336786220	4375	4375	4375	4375	0
120	20240222	192600	336786220	4375	4375	4375	4375	0
121	20240222	192500	336786220	4375	4375	4375	4375	0
122	20240222	192400	336786220	4375	4375	4375	4375	2638
123	20240222	192300	336786220	4375	4375	4375	4375	0
124	20240222	192200	336786220	4375	4375	4375	4375	0
125	20240222	192100	336786220	4375	4375	4375	4375	0
126	20240222	192000	336786220	4375	4375	4375	4375	0
127	20240222	191900	336786220	4375	4375	4375	4375	0
128	20240222	191800	336786220	4375	4375	4375	4375	0
129	20240222	191700	336786220	4375	4375	4375	4375	0
130	20240222	191600	336786220	4375	4375	4375	4375	0
131	20240222	191500	336786220	4375	4375	4375	4375	0
132	20240222	191400	336786220	4375	4375	4375	4375	0
133	20240222	191300	336786220	4375	4375	4375	4375	0
134	20240222	191200	336786220	4375	4375	4375	4375	0
135	20240222	191100	336786220	4375	4375	4375	4375	0
136	20240222	191000	336786220	4375	4375	4375	4375	0
137	20240222	190900	336786220	4375	4375	4375	4375	0
138	20240222	190800	336786220	4375	4375	4375	4375	0
139	20240222	190700	336786220	4375	4375	4375	4375	0
140	20240222	190600	336786220	4375	4375	4375	4375	0
141	20240222	190500	336786220	4375	4375	4375	4375	0
142	20240222	190400	336786220	4375	4375	4375	4375	0
143	20240222	190300	336786220	4375	4375	4375	4375	0
144	20240222	190200	336786220	4375	4375	4375	4375	0
145	20240222	190100	336786220	4375	4375	4375	4375	0
146	20240222	190000	336786220	4375	4375	4375	4375	0
147	20240222	185900	336786220	4375	4375	4375	4375	0
148	20240222	185800	336786220	4375	4375	4375	4375	0
149	20240222	185700	336786220	4375	4375	4375	4375	0
150	20240222	185600	336786220	4375	4375	4375	4375	0
151	20240222	185500	336786220	4375	4375	4375	4375	0
152	20240222	185400	336786220	4375	4375	4375	4375	2638
153	20240222	185300	336786220	4375	4375	4375	4375	0
154	20240222	185200	336786220	4375	4375	4375	4375	0
155	20240222	185100	336786220	4375	4375	4375	4375	0
156	20240222	185000	336786220	4375	4375	4375	4375	0
157	20240222	184900	336786220	4375	4375	4375	4375	0
158	20240222	184800	336786220	4375	4375	4375	4375	0
159	20240222	184700	336786220	4375	4375	4375	4375	0
160	20240222	184600	336786220	4375	4375	4375	4375	0
161	20240222	184500	336786220	4375	4375	4375	4375	0
162	20240222	184400	336786220	4375	4375	4375	4375	0
163	20240222	184300	336786220	4375	4375	4375	4375	0
164	20240222	184200	336786220	4375	4375	4375	4375	0
165	20240222	184100	336786220	4375	4375	4375	4375	0
166	20240222	184000	336786220	4375	4375	4375	4375	0
167	20240222	183900	336786220	4375	4375	4375	4375	0
168	20240222	183800	336786220	4375	4375	4375	4375	0
169	20240222	183700	336786220	4375	4375	4375	4375	0
170	20240222	183600	336786220	4375	4375	4375	4375	0
171	20240222	183500	336786220	4375	4375	4375	4375	0
172	20240222	183400	336786220	4375	4375	4375	4375	0
173	20240222	183300	336786220	4375	4375	4375	4375	0
174	20240222	183200	336786220	4375	4375	4375	4375	0
175	20240222	183100	336786220	4375	4375	4375	4375	0
176	20240222	183000	336786220	4375	4375	4375	4375	0
177	20240222	182900	336786220	4375	4375	4375	4375	0
178	20240222	182800	336786220	4375	4375	4375	4375	0
179	20240222	182700	336786220	4375	4375	4375	4375	0
180	20240222	182600	336786220	4375	4375	4375	4375	0
181	20240222	182500	336786220	4375	4375	4375	4375	0
182	20240222	182400	336786220	4375	4375	4375	4375	2638
183	20240222	182300	336786220	4375	4375	4375	4375	0
184	20240222	182200	336786220	4375	4375	4375	4375	0
185	20240222	182100	336786220	4375	4375	4375	4375	0
186	20240222	182000	336786220	4375	4375	4375	4375	0
187	20240222	181900	336786220	4375	4375	4375	4375	0
188	20240222	181800	336786220	4375	4375	4375	4375	0
189	20240222	181700	336786220	4375	4375	4375	4375	0
190	20240222	181600	336786220	4375	4375	4375	4375	0
191	20240222	181500	336786220	4375	4375	4375	4375	0
192	20240222	181400	336786220	4375	4375	4375	4375	0
193	20240222	181300	336786220	4375	4375	4375	4375	0
194	20240222	181200	336786220	4375	4375	4375	4375	0
195	20240222	181100	336786220	4375	4375	4375	4375	0
196	20240222	181000	336786220	4375	4375	4375	4375	0
197	20240222	180900	336786220	4375	4375	4375	4375	0
198	20240222	180800	336786220	4375	4375	4375	4375	0
199	20240222	180700	336786220	4375	4375	4375	4375	0
200	20240222	180600	336786220	4375	4375	4375	4375	0
201	20240222	180500	336786220	4375	4375	4375	4375	0
202	20240222	180400	336786220	4375	4375	4375	4375	0
203	20240222	180300	336786220	4375	4375	4375	4375	0
204	20240222	180200	336786220	4375	4375	4375	4375	0
205	20240222	180100	336786220	4375	4375	4375	4375	0
206	20240222	180000	336786220	4375	4375	4375	4375	0
207	20240222	175900	336786220	4375	4375	4375	4375	0
208	20240222	175800	336786220	4375	4375	4375	4375	0
209	20240222	175700	336786220	4375	4375	4375	4375	0
210	20240222	175600	336786220	4375	4375	4375	4375	0
211	20240222	175500	336786220	4375	4375	4375	4375	0
212	20240222	175400	336786220	4375	4375	4375	4375	2638
213	20240222	175300	336786220	4375	4375	4375	4375	0
214	20240222	175200	336786220	4375	4375	4375	4375	0
215	20240222	175100	336786220	4375	4375	4375	4375	0
216	20240222	175000	336786220	4375	4375	4375	4375	0
217	20240222	174900	336786220	4375	4375	4375	4375	0
218	20240222	174800	336786220	4375	4375	4375	4375	0
219	20240222	174700	336786220	4375	4375	4375	4375	0
220	20240222	174600	336786220	4375	4375	4375	4375	0
221	20240222	174500	336786220	4375	4375	4375	4375	0
222	20240222	174400	336786220	4375	4375	4375	4375	0
223	20240222	174300	336786220	4375	4375	4375	4375	0
224	20240222	174200	336786220	4375	4375	4375	4375	0
225	20240222	174100	336786220	4375	4375	4375	4375	0
226	20240222	174000	336786220	4375	4375	4375	4375	0
227	20240222	173900	336786220	4375	4375	4375	4375	0
228	20240222	173800	336786220	4375	4375	4375	4375	0
229	20240222	173700	336786220	4375	4375	4375	4375	0
230	20240222	173600	336786220	4375	4375	4375	4375	0
231	20240222	173500	336786220	4375	4375	4375	4375	0
232	20240222	173400	336786220	4375	4375	4375	4375	0
233	20240222	173300	336786220	4375	4375	4375	4375	0
234	20240222	173200	336786220	4375	4375	4375	4375	0
235	20240222	173100	336786220	4375	4375	4375	4375	0
236	20240222	173000	336786220	4375	4375	4375	4375	0
237	20240222	172900	336786220	4375	4375	4375	4375	0
238	20240222	172800	336786220	4375	4375	4375	4375	0
239	20240222	172700	336786220	4375	4375	4375	4375	0
240	20240222	172600	336786220	4375	4375	4375	4375	0
241	20240222	172500	336786220	4375	4375	4375	4375	0
242	20240222	172400	336786220	4375	4375	4375	4375	2638
243	20240222	172300	336786220	4375	4375	4375	4375	0
244	20240222	172200	336786220	4375	4375	4375	4375	0
245	20240222	172100	336786220	4375	4375	4375	4375	0
246	20240222	172000	336786220	4375	4375	4375	4375	0
247	20240222	171900	336786220	4375	4375	4375	4375	0
248	20240222	171800	336786220	4375	4375	4375	4375	0
249	20240222	171700	336786220	4375	4375	4375	4375	0
250	20240222	171600	336786220	4375	4375	4375	4375	0
251	20240222	171500	336786220	4375	4375	4375	4375	0
252	20240222	171400	336786220	4375	4375	4375	4375	0
253	20240222	171300	336786220	4375	4375	4375	4375	0
254	20240222	171200	336786220	4375	4375	4375	4375	0
255	20240222	171100	336786220	4375	4375	4375	4375	0
256	20240222	171000	336786220	4375	4375	4375	4375	0
257	20240222	170900	336786220	4375	4375	4375	4375	0
258	20240222	170800	336786220	4375	4375	4375	4375	0
259	20240222	170700	336786220	4375	4375	4375	4375	0
260	20240222	170600	336786220	4375	4375	4375	4375	0
261	20240222	170500	336786220	4375	4375	4375	4375	0
262	20240222	170400	336786220	4375	4375	4375	4375	0
263	20240222	170300	336786220	4375	4375	4375	4375	0
264	20240222	170200	336786220	4375	4375	4375	4375	0
265	20240222	170100	336786220	4375	4375	4375	4375	0
266	20240222	170000	336786220	4375	4375	4375	4375	0
267	20240222	165900	336786220	4375	4375	4375	4375	0
268	20240222	165800	336786220	4375	4375	4375	4375	0
269	20240222	165700	336786220	4375	4375	4375	4375	0
270	20240222	165600	336786220	4375	4375	4375	4375	0
271	20240222	165500	336786220	4375	4375	4375	4375	0
272	20240222	165400	336786220	4375	4375	4375	4375	2638
273	20240222	165300	336786220	4375	4375	4375	4375	0
274	20240222	165200	336786220	4375	4375	4375	4375	0
275	20240222	165100	336786220	4375	4375	4375	4375	0
276	20240222	165000	336786220	4375	4375	4375	4375	0
277	20240222	164900	336786220	4375	4375	4375	4375	0
278	20240222	164800	336786220	4375	4375	4375	4375	0
279	20240222	164700	336786220	4375	4375	4375	4375	0
280	20240222	164600	336786220	4375	4375	4375	4375	0
281	20240222	164500	336786220	4375	4375	4375	4375	0
282	20240222	164400	336786220	4375	4375	4375	4375	0
283	20240222	164300	336786220	4375	4375	4375	4375	0
284	20240222	164200	336786220	4375	4375	4375	4375	0
285	20240222	164100	336786220	4375	4375	4375	4375	0
286	20240222	164000	336786220	4375	4375	4375	4375	0
287	20240222	163900	336786220	4375	4375	4375	4375	0
288	20240222	163800	336786220	4375	4375	4375	4375	0
289	20240222	163700	336786220	4375	4375	4375	4375	0
290	20240222	163600	336786220	4375	4375	4375	4375	0
291	20240222	163500	336786220	4375	4375	4375	4375	0
292	20240222	163400	336786220	4375	4375	4375	4375	0
293	20240222	163300	336786220	4375	4375	4375	4375	0
294	20240222	163200	336786220	4375	4375	4375	4375	0
295	20240222	163100	336786220	4375	4375	4375	4375	0
296	20240222	163000	336786220	4375	4375	4375	4375	0
297	20240222	162900	336786220	4375	4375	4375	4375	0
298	20240222	162800	336786220	4375	4375	4375	4375	0
299	20240222	162700	336786220	4375	4375	4375	4375	0
300	20240222	162600	336786220	4375	4375	4375	4375	0
301	20240222	162500	336786220	4375	4375	4375	4375	0
302	20240222	162400	336786220	4375	4375	4375	4375	2638
303	20240222	162300	336786220	4375	4375	4375	4375	0
304	20240222	162200	336786220	4375	4375	4375	4375	0
305	20240222	162100	336786220	4375	4375	4375	4375	0
306	20240222	162000	336786220	4375	4375	4375	4375	0
307	20240222	161900	336786220	4375	4375	4375	4375	0
308	20240222	161800	336786220	4375	4375	4375	4375	0
309	20240222	161700	336786220	4375	4375	4375	4375	0
310	20240222	161600	336786220	4375	4375	4375	4375	0
311	20240222	161500	336786220	4375	4375	4375	4375	0
312	20240222	161400	336786220	4375	4375	4375	4375	0
313	20240222	161300	336786220	4375	4375	4375	4375	0
314	20240222	161200	336786220	4375	4375	4375	4375	0
315	20240222	161100	336786220	4375	4375	4375	4375	0
316	20240222	161000	336786220	4375	4375	4375	4375	0
317	20240222	160900	336786220	4375	4375	4375	4375	0
318	20240222	160800	336786220	4375	4375	4375	4375	0
319	20240222	160700	336786220	4375	4375	4375	4375	0
320	20240222	160600	336786220	4375	4375	4375	4375	0
321	20240222	160500	336786220	4375	4375	4375	4375	0
322	20240222	160400	336786220	4375	4375	4375	4375	0
323	20240222	160300	336786220	4375	4375	4375	4375	0
324	20240222	160200	336786220	4375	4375	4375	4375	0
325	20240222	160100	336786220	4375	4375	4375	4375	0
326	20240222	160000	336786220	4375	4375	4375	4375	0
327	20240222	155900	336786220	4375	4375	4375	4375	0
328	20240222	155800	336786220	4375	4375	4375	4375	0
329	20240222	155700	336786220	4375	4375	4375	4375	0
330	20240222	155600	336786220	4375	4375	4375	4375	0
331	20240222	155500	336786220	4375	4375	4375	4375	0
332	20240222	155400	336786220	4375	4375	4375	4375	2638
333	20240222	155300	336786220	4375	4375	4375	4375	0
334	20240222	155200	336786220	4375	4375	4375	4375	0
335	20240222	155100	336786220	4375	4375	4375	4375	0
336	20240222	155000	336786220	4375	4375	4375	4375	0
337	20240222	154900	336786220	4375	4375	4375	4375	0
338	20240222	154800	336786220	4375	4375	4375	4375	0
339	20240222	154700	336786220	4375	4375	4375	4375	0
340	20240222	154600	336786220	4375	4375	4375	4375	0
341	20240222	154500	336786220	4375	4375	4375	4375	0
342	20240222	154400	336786220	4375	4375	4375	4375	0
343	20240222	154300	336786220	4375	4375	4375	4375	0
344	20240222	154200	336786220	4375	4375	4375	4375	0
345	20240222	154100	336786220	4375	4375	4375	4375	0
346	20240222	154000	336786220	4375	4375	4375	4375	0
347	20240222	153900	336786220	4375	4375	4375	4375	0
348	20240222	153800	336786220	4375	4375	4375	4375	0
349	20240222	153700	336786220	4375	4375	4375	4375	0
350	20240222	153600	336786220	4375	4375	4375	4375	0
351	20240222	153500	336786220	4375	4375	4375	4375	0
352	20240222	153400	336786220	4375	4375	4375	4375	0
353	20240222	153300	336786220	4375	4375	4375	4375	0
354	20240222	153200	336786220	4375	4375	4375	4375	0
355	20240222	153100	336786220	4375	4375	4375	4375	0
356	20240222	153000	336786220	4375	4375	4375	4375	2638
357	20240222	152900	325244970	4355	4355	4355	4355	0
358	20240222	152800	325244970	4355	4355	4355	4355	0
359	20240222	152700	325244970	4355	4355	4355	4355	0
360	20240222	152600	325244970	4355	4355	4355	4355	0
361	20240222	152500	325244970	4355	4355	4355	4355	0
362	20240222	152400	325244970	4355	4355	4355	4355	0
363	20240222	152300	325244970	4355	4355	4355	4355	0
364	20240222	152200	325244970	4355	4355	4355	4355	0
365	20240222	152100	325244970	4355	4355	4355	4355	0
366	20240222	152000	325244970	4355	4355	4355	4355	0
367	20240222	151900	325244970	4355	4355	4355	4355	3
368	20240222	151800	325231905	4350	4350	4350	4350	0
369	20240222	151700	325231905	4350	4350	4350	4350	0
370	20240222	151600	325231905	4350	4350	4350	4350	0
371	20240222	151500	325231905	4350	4350	4350	4350	0
372	20240222	151400	325231905	4350	4350	4350	4350	0
373	20240222	151300	325231905	4350	4350	4350	4350	0
374	20240222	151200	325231905	4350	4350	4350	4350	0
375	20240222	151100	325231905	4350	4350	4350	4350	6
376	20240222	151000	325205805	4350	4350	4350	4350	162
377	20240222	150900	324501105	4350	4345	4350	4345	3
378	20240222	150800	324488065	4350	4345	4350	4345	20
379	20240222	150700	324401075	4345	4345	4345	4345	52
380	20240222	150600	324175135	4345	4345	4345	4345	3
381	20240222	150500	324162100	4345	4345	4345	4345	3
382	20240222	150400	324149065	4345	4345	4345	4345	103
383	20240222	150300	323701530	4345	4345	4345	4345	0
384	20240222	150200	323701530	4345	4345	4345	4345	0
385	20240222	150100	323701530	4345	4345	4345	4345	1
386	20240222	150000	323697185	4345	4345	4345	4345	1
387	20240222	145900	323692840	4345	4350	4350	4345	45
388	20240222	145800	323497095	4345	4345	4345	4345	0
389	20240222	145700	323497095	4345	4345	4345	4345	0
390	20240222	145600	323497095	4345	4345	4345	4345	0
391	20240222	145500	323497095	4345	4345	4345	4345	3
392	20240222	145400	323484060	4350	4345	4350	4345	4
393	20240222	145300	323466675	4345	4345	4345	4345	101
394	20240222	145200	323027830	4350	4350	4350	4350	0
395	20240222	145100	323027830	4350	4350	4350	4350	230
396	20240222	145000	322027330	4350	4350	4350	4350	0
397	20240222	144900	322027330	4350	4350	4350	4350	1006
398	20240222	144800	317651230	4350	4355	4355	4350	166
399	20240222	144700	316928330	4355	4355	4355	4355	0
400	20240222	144600	316928330	4355	4355	4355	4355	0
401	20240222	144500	316928330	4355	4355	4355	4355	10
402	20240222	144400	316884780	4365	4365	4365	4365	0
403	20240222	144300	316884780	4365	4365	4365	4365	0
404	20240222	144200	316884780	4365	4365	4365	4365	0
405	20240222	144100	316884780	4365	4365	4365	4365	0
406	20240222	144000	316884780	4365	4365	4365	4365	345
407	20240222	143900	315378855	4365	4365	4365	4365	759
408	20240222	143800	312065820	4365	4365	4365	4365	7
409	20240222	143700	312035265	4365	4365	4370	4365	130
410	20240222	143600	311467215	4365	4365	4365	4365	74
411	20240222	143500	311144205	4370	4365	4370	4365	85
412	20240222	143400	310772780	4365	4365	4370	4365	102
413	20240222	143300	310327165	4370	4370	4370	4370	0
414	20240222	143200	310327165	4370	4370	4370	4370	0
415	20240222	143100	310327165	4370	4370	4370	4370	0
416	20240222	143000	310327165	4370	4370	4370	4370	0
417	20240222	142900	310327165	4370	4370	4370	4370	1
418	20240222	142800	310322795	4370	4370	4370	4370	200
419	20240222	142700	309448795	4375	4360	4375	4360	1528
420	20240222	142600	302774250	4370	4360	4370	4360	280
421	20240222	142500	301550750	4375	4375	4375	4375	0
422	20240222	142400	301550750	4375	4375	4375	4375	0
423	20240222	142300	301550750	4375	4375	4375	4375	0
424	20240222	142200	301550750	4375	4375	4375	4375	0
425	20240222	142100	301550750	4375	4375	4375	4375	0
426	20240222	142000	301550750	4375	4375	4375	4375	0
427	20240222	141900	301550750	4375	4375	4375	4375	0
428	20240222	141800	301550750	4375	4375	4375	4375	0
429	20240222	141700	301550750	4375	4375	4375	4375	0
430	20240222	141600	301550750	4375	4375	4375	4375	0
431	20240222	141500	301550750	4375	4375	4375	4375	0
432	20240222	141400	301550750	4375	4375	4375	4375	0
433	20240222	141300	301550750	4375	4375	4375	4375	0
434	20240222	141200	301550750	4375	4375	4375	4375	1
435	20240222	141100	301546375	4375	4375	4375	4375	0
436	20240222	141000	301546375	4375	4375	4375	4375	0
437	20240222	140900	301546375	4375	4375	4375	4375	0
438	20240222	140800	301546375	4375	4370	4375	4370	2000
439	20240222	140700	292800180	4370	4370	4370	4370	0
440	20240222	140600	292800180	4370	4370	4370	4370	0
441	20240222	140500	292800180	4370	4370	4370	4370	1000
442	20240222	140400	288430180	4370	4360	4370	4360	1000
443	20240222	140300	284063115	4360	4360	4360	4360	0
444	20240222	140200	284063115	4360	4360	4360	4360	0
445	20240222	140100	284063115	4360	4360	4360	4360	0
446	20240222	140000	284063115	4360	4355	4360	4355	2
447	20240222	135900	284054400	4360	4360	4360	4360	0
448	20240222	135800	284054400	4360	4360	4360	4360	0
449	20240222	135700	284054400	4360	4360	4360	4360	0
450	20240222	135600	284054400	4360	4360	4360	4360	0
451	20240222	135500	284054400	4360	4360	4360	4360	114
452	20240222	135400	283557360	4355	4355	4355	4355	0
453	20240222	135300	283557360	4355	4355	4355	4355	0
454	20240222	135200	283557360	4355	4355	4355	4355	0
455	20240222	135100	283557360	4355	4355	4355	4355	0
456	20240222	135000	283557360	4355	4355	4355	4355	0
457	20240222	134900	283557360	4355	4355	4355	4355	0
458	20240222	134800	283557360	4355	4350	4355	4350	3562
459	20240222	134700	268047060	4345	4345	4345	4345	0
460	20240222	134600	268047060	4345	4345	4345	4345	0
461	20240222	134500	268047060	4345	4345	4345	4345	0
462	20240222	134400	268047060	4345	4345	4345	4345	0
463	20240222	134300	268047060	4345	4345	4345	4345	0
464	20240222	134200	268047060	4345	4345	4345	4345	0
465	20240222	134100	268047060	4345	4345	4345	4345	0
466	20240222	134000	268047060	4345	4345	4345	4345	0
467	20240222	133900	268047060	4345	4345	4345	4345	7
468	20240222	133800	268016645	4345	4345	4345	4345	7
469	20240222	133700	267986230	4345	4345	4345	4345	185
470	20240222	133600	267182405	4345	4345	4345	4345	0
471	20240222	133500	267182405	4345	4345	4345	4345	0
472	20240222	133400	267182405	4345	4345	4345	4345	0
473	20240222	133300	267182405	4345	4345	4345	4345	0
474	20240222	133200	267182405	4345	4345	4345	4345	1
475	20240222	133100	267178060	4345	4345	4345	4345	1
476	20240222	133000	267173715	4345	4345	4345	4345	45
477	20240222	132900	266978190	4345	4345	4345	4345	0
478	20240222	132800	266978190	4345	4345	4345	4345	0
479	20240222	132700	266978190	4345	4345	4345	4345	0
480	20240222	132600	266978190	4345	4345	4345	4345	0
481	20240222	132500	266978190	4345	4345	4345	4345	1
482	20240222	132400	266973845	4345	4345	4345	4345	15
483	20240222	132300	266908670	4345	4345	4345	4345	14
484	20240222	132200	266847840	4345	4345	4345	4345	395
485	20240222	132100	265131565	4345	4345	4345	4345	0
486	20240222	132000	265131565	4345	4345	4345	4345	10
487	20240222	131900	265088115	4345	4345	4345	4345	9
488	20240222	131800	265049010	4345	4345	4345	4345	259
489	20240222	131700	263923655	4350	4350	4350	4350	0
490	20240222	131600	263923655	4350	4350	4350	4350	0
491	20240222	131500	263923655	4350	4350	4350	4350	0
492	20240222	131400	263923655	4350	4350	4350	4350	0
493	20240222	131300	263923655	4350	4350	4350	4350	0
494	20240222	131200	263923655	4350	4350	4350	4350	4
495	20240222	131100	263906255	4350	4350	4350	4350	0
496	20240222	131000	263906255	4350	4350	4350	4350	0
497	20240222	130900	263906255	4350	4350	4350	4350	0
498	20240222	130800	263906255	4350	4350	4350	4350	0
499	20240222	130700	263906255	4350	4350	4350	4350	0
500	20240222	130600	263906255	4350	4350	4350	4350	0
501	20240222	130500	263906255	4350	4350	4350	4350	0
502	20240222	130400	263906255	4350	4350	4350	4350	0
503	20240222	130300	263906255	4350	4350	4350	4350	0
504	20240222	130200	263906255	4350	4350	4350	4350	0
505	20240222	130100	263906255	4350	4335	4350	4330	3035
506	20240222	130000	250725725	4335	4345	4345	4335	2090
507	20240222	125900	241645415	4345	4345	4345	4345	22
508	20240222	125800	241549825	4345	4345	4345	4345	600
509	20240222	125700	238942825	4345	4345	4345	4345	0
510	20240222	125600	238942825	4345	4345	4345	4345	7
511	20240222	125500	238912410	4345	4345	4345	4345	7
512	20240222	125400	238881995	4345	4350	4350	4345	198
513	20240222	125300	238020850	4350	4350	4350	4350	0
514	20240222	125200	238020850	4350	4350	4350	4350	1
515	20240222	125100	238016500	4350	4350	4350	4350	8
516	20240222	125000	237981700	4350	4350	4350	4350	24
517	20240222	124900	237877300	4350	4350	4350	4350	189
518	20240222	124800	237055150	4350	4350	4350	4350	469
519	20240222	124700	235015000	4350	4350	4350	4350	103
520	20240222	124600	234566950	4350	4350	4350	4350	0
521	20240222	124500	234566950	4350	4350	4350	4350	0
522	20240222	124400	234566950	4350	4350	4350	4350	0
523	20240222	124300	234566950	4350	4350	4350	4350	0
524	20240222	124200	234566950	4350	4350	4350	4350	0
525	20240222	124100	234566950	4350	4350	4350	4350	0
526	20240222	124000	234566950	4350	4350	4350	4350	0
527	20240222	123900	234566950	4350	4350	4350	4350	0
528	20240222	123800	234566950	4350	4350	4350	4350	0
529	20240222	123700	234566950	4350	4350	4350	4350	0
530	20240222	123600	234566950	4350	4350	4350	4350	5
531	20240222	123500	234545200	4365	4365	4365	4365	0
532	20240222	123400	234545200	4365	4365	4365	4365	0
533	20240222	123300	234545200	4365	4365	4365	4365	2
534	20240222	123200	234536470	4345	4345	4345	4345	150
535	20240222	123100	233884720	4340	4340	4340	4340	0
536	20240222	123000	233884720	4340	4345	4345	4340	43
537	20240222	122900	233697910	4340	4340	4340	4340	44
538	20240222	122800	233506950	4340	4340	4340	4340	60
539	20240222	122700	233246550	4340	4345	4345	4340	1156
540	20240222	122600	228229025	4345	4350	4350	4345	503
541	20240222	122500	226042990	4370	4370	4370	4370	0
542	20240222	122400	226042990	4370	4370	4370	4370	0
543	20240222	122300	226042990	4370	4370	4370	4370	0
544	20240222	122200	226042990	4370	4370	4370	4370	0
545	20240222	122100	226042990	4370	4370	4370	4370	0
546	20240222	122000	226042990	4370	4370	4370	4370	3
547	20240222	121900	226029880	4345	4345	4345	4345	0
548	20240222	121800	226029880	4345	4345	4345	4345	0
549	20240222	121700	226029880	4345	4345	4345	4345	0
550	20240222	121600	226029880	4345	4345	4345	4345	0
551	20240222	121500	226029880	4345	4345	4345	4345	0
552	20240222	121400	226029880	4345	4345	4345	4345	0
553	20240222	121300	226029880	4345	4345	4345	4345	1
554	20240222	121200	226025535	4370	4370	4370	4370	0
555	20240222	121100	226025535	4370	4370	4370	4370	0
556	20240222	121000	226025535	4370	4370	4370	4370	0
557	20240222	120900	226025535	4370	4370	4370	4370	0
558	20240222	120800	226025535	4370	4370	4370	4370	1
559	20240222	120700	226021165	4345	4345	4345	4345	247
560	20240222	120600	224947950	4345	4340	4345	4340	256
561	20240222	120500	223836825	4340	4340	4340	4340	0
562	20240222	120400	223836825	4340	4345	4345	4340	237
563	20240222	120300	222807065	4345	4345	4345	4345	0
564	20240222	120200	222807065	4345	4345	4345	4345	22
565	20240222	120100	222711475	4350	4350	4350	4350	23
566	20240222	120000	222611425	4355	4355	4355	4355	0
567	20240222	115900	222611425	4355	4355	4355	4355	26
568	20240222	115800	222498195	4355	4355	4355	4355	735
569	20240222	115700	219297270	4355	4355	4355	4355	0
570	20240222	115600	219297270	4355	4355	4355	4355	0
571	20240222	115500	219297270	4355	4355	4355	4355	0
572	20240222	115400	219297270	4355	4355	4355	4355	1
573	20240222	115300	219292915	4375	4375	4375	4375	121
574	20240222	115200	218763540	4375	4370	4375	4370	879
575	20240222	115100	214918150	4375	4375	4375	4375	600
576	20240222	115000	212293150	4375	4375	4375	4375	424
577	20240222	114900	210438150	4375	4370	4375	4370	1301
578	20240222	114800	204746280	4370	4370	4370	4370	3638
579	20240222	114700	188848220	4370	4355	4370	4355	3109
580	20240222	114600	175285425	4355	4350	4355	4350	2655
581	20240222	114500	163725900	4340	4340	4340	4340	0
582	20240222	114400	163725900	4340	4340	4340	4340	11
583	20240222	114300	163678160	4340	4340	4340	4340	0
584	20240222	114200	163678160	4340	4340	4340	4340	0
585	20240222	114100	163678160	4340	4340	4340	4340	0
586	20240222	114000	163678160	4340	4340	4340	4340	0
587	20240222	113900	163678160	4340	4340	4340	4340	0
588	20240222	113800	163678160	4340	4340	4340	4340	0
589	20240222	113700	163678160	4340	4340	4340	4340	0
590	20240222	113600	163678160	4340	4340	4340	4340	0
591	20240222	113500	163678160	4340	4340	4340	4340	0
592	20240222	113400	163678160	4340	4340	4340	4340	0
593	20240222	113300	163678160	4340	4340	4340	4340	0
594	20240222	113200	163678160	4340	4340	4340	4340	0
595	20240222	113100	163678160	4340	4340	4340	4340	1
596	20240222	113000	163673820	4335	4335	4335	4335	50
597	20240222	112900	163457070	4335	4335	4335	4335	0
598	20240222	112800	163457070	4335	4335	4335	4335	0
599	20240222	112700	163457070	4335	4335	4335	4335	0
600	20240222	112600	163457070	4335	4335	4335	4335	31
601	20240222	112500	163322685	4335	4335	4335	4335	0
602	20240222	112400	163322685	4335	4335	4335	4335	1137
603	20240222	112300	158393790	4335	4335	4335	4335	23
604	20240222	112200	158294085	4340	4340	4340	4340	2000
605	20240222	112100	149614085	4355	4355	4355	4355	0
606	20240222	112000	149614085	4355	4355	4355	4355	0
607	20240222	111900	149614085	4355	4355	4355	4355	0
608	20240222	111800	149614085	4355	4355	4355	4355	0
609	20240222	111700	149614085	4355	4355	4355	4355	0
610	20240222	111600	149614085	4355	4355	4355	4355	0
611	20240222	111500	149614085	4355	4355	4355	4355	0
612	20240222	111400	149614085	4355	4355	4355	4355	0
613	20240222	111300	149614085	4355	4350	4355	4350	75
614	20240222	111200	149287590	4330	4330	4330	4330	0
615	20240222	111100	149287590	4330	4330	4330	4330	0
616	20240222	111000	149287590	4330	4330	4330	4330	15
617	20240222	110900	149222640	4330	4330	4330	4330	6
618	20240222	110800	149196660	4330	4330	4330	4330	3
619	20240222	110700	149183670	4330	4330	4330	4330	11
620	20240222	110600	149136040	4330	4330	4330	4330	2
621	20240222	110500	149127380	4325	4325	4325	4325	0
622	20240222	110400	149127380	4325	4325	4325	4325	0
623	20240222	110300	149127380	4325	4325	4325	4325	0
624	20240222	110200	149127380	4325	4325	4325	4325	0
625	20240222	110100	149127380	4325	4325	4325	4325	0
626	20240222	110000	149127380	4325	4325	4325	4325	24
627	20240222	105900	149023580	4320	4320	4320	4320	0
628	20240222	105800	149023580	4320	4320	4320	4320	0
629	20240222	105700	149023580	4320	4320	4320	4320	0
630	20240222	105600	149023580	4320	4325	4325	4320	3000
631	20240222	105500	136061580	4325	4335	4335	4325	1000
632	20240222	105400	131732080	4335	4335	4335	4335	800
633	20240222	105300	128264080	4335	4335	4335	4335	0
634	20240222	105200	128264080	4335	4335	4335	4335	0
635	20240222	105100	128264080	4335	4335	4335	4335	0
636	20240222	105000	128264080	4335	4335	4335	4335	0
637	20240222	104900	128264080	4335	4335	4335	4335	6
638	20240222	104800	128238070	4335	4335	4335	4335	0
639	20240222	104700	128238070	4335	4335	4335	4335	0
640	20240222	104600	128238070	4335	4335	4335	4335	25
641	20240222	104500	128129695	4320	4320	4320	4320	0
642	20240222	104400	128129695	4320	4320	4320	4320	0
643	20240222	104300	128129695	4320	4320	4320	4320	0
644	20240222	104200	128129695	4320	4320	4320	4320	0
645	20240222	104100	128129695	4320	4320	4320	4320	0
646	20240222	104000	128129695	4320	4330	4330	4320	1888
647	20240222	103900	119969665	4330	4335	4335	4330	16
648	20240222	103800	119900320	4335	4340	4340	4335	411
649	20240222	103700	118116775	4340	4340	4340	4340	24
650	20240222	103600	118012615	4340	4340	4340	4340	46
651	20240222	103500	117812975	4340	4350	4350	4340	632
652	20240222	103400	115069995	4350	4350	4350	4350	0
653	20240222	103300	115069995	4350	4350	4350	4350	0
654	20240222	103200	115069995	4350	4350	4350	4350	0
655	20240222	103100	115069995	4350	4350	4350	4350	0
656	20240222	103000	115069995	4350	4350	4350	4350	2
657	20240222	102900	115061295	4350	4350	4350	4350	0
658	20240222	102800	115061295	4350	4350	4350	4350	0
659	20240222	102700	115061295	4350	4340	4350	4340	34
660	20240222	102600	114913725	4340	4340	4340	4340	900
661	20240222	102500	111007725	4340	4340	4340	4340	0
662	20240222	102400	111007725	4340	4340	4340	4340	37
663	20240222	102300	110847145	4355	4355	4355	4355	100
664	20240222	102200	110411645	4355	4335	4355	4335	1555
665	20240222	102100	103652255	4330	4330	4330	4330	0
666	20240222	102000	103652255	4330	4330	4330	4330	736
667	20240222	101900	100465375	4310	4320	4320	4310	773
668	20240222	101800	97126805	4315	4315	4315	4315	502
669	20240222	101700	94960675	4315	4315	4315	4315	0
670	20240222	101600	94960675	4315	4315	4315	4315	0
671	20240222	101500	94960675	4315	4315	4315	4315	0
672	20240222	101400	94960675	4315	4315	4315	4315	20
673	20240222	101300	94874375	4310	4310	4310	4310	15
674	20240222	101200	94809725	4310	4310	4310	4310	0
675	20240222	101100	94809725	4310	4310	4310	4310	32
676	20240222	101000	94671805	4310	4310	4310	4310	69
677	20240222	100900	94374415	4305	4305	4305	4305	8
678	20240222	100800	94339975	4305	4310	4310	4305	118
679	20240222	100700	93831920	4310	4310	4310	4310	108
680	20240222	100600	93366440	4310	4310	4310	4310	32
681	20240222	100500	93228520	4310	4320	4320	4310	97
682	20240222	100400	92809950	4320	4325	4325	4320	778
683	20240222	100300	89448765	4325	4325	4325	4325	455
684	20240222	100200	87480890	4325	4320	4325	4320	387
685	20240222	100100	85808475	4320	4320	4320	4320	0
686	20240222	100000	85808475	4320	4320	4320	4320	583
687	20240222	095900	83289915	4320	4320	4320	4320	0
688	20240222	095800	83289915	4320	4320	4320	4320	0
689	20240222	095700	83289915	4320	4320	4320	4320	0
690	20240222	095600	83289915	4320	4320	4320	4320	0
691	20240222	095500	83289915	4320	4320	4320	4320	0
692	20240222	095400	83289915	4320	4320	4320	4320	0
693	20240222	095300	83289915	4320	4320	4320	4320	0
694	20240222	095200	83289915	4320	4315	4320	4315	50
695	20240222	095100	83074080	4320	4305	4320	4305	51
696	20240222	095000	82853775	4305	4300	4305	4300	446
697	20240222	094900	80935745	4300	4300	4300	4300	468
698	20240222	094800	78923345	4305	4305	4305	4305	0
699	20240222	094700	78923345	4305	4305	4305	4305	33
700	20240222	094600	78781280	4300	4300	4300	4300	100
701	20240222	094500	78351280	4300	4300	4300	4300	4
702	20240222	094400	78334080	4325	4325	4325	4325	618
703	20240222	094300	75661230	4325	4325	4325	4325	0
704	20240222	094200	75661230	4325	4325	4325	4325	0
705	20240222	094100	75661230	4325	4325	4325	4325	0
706	20240222	094000	75661230	4325	4325	4325	4325	0
707	20240222	093900	75661230	4325	4325	4325	4325	0
708	20240222	093800	75661230	4325	4335	4335	4325	31
709	20240222	093700	75527145	4325	4325	4325	4325	48
710	20240222	093600	75319545	4325	4325	4325	4325	272
711	20240222	093500	74143145	4300	4300	4300	4300	1048
712	20240222	093400	69636745	4325	4325	4325	4325	817
713	20240222	093300	66103220	4325	4325	4325	4325	22
714	20240222	093200	66008070	4325	4325	4325	4325	25
715	20240222	093100	65899945	4325	4325	4325	4325	50
716	20240222	093000	65683695	4325	4335	4335	4325	4294
717	20240222	092900	47107395	4355	4355	4355	4355	0
718	20240222	092800	47107395	4355	4355	4355	4355	0
719	20240222	092700	47107395	4355	4330	4355	4330	110
720	20240222	092600	46628595	4325	4360	4360	4325	852
721	20240222	092500	42918075	4360	4365	4365	4360	418
722	20240222	092400	41095590	4360	4360	4360	4360	2351
723	20240222	092300	30845230	4375	4370	4375	4370	50
724	20240222	092200	30626490	4375	4370	4375	4370	380
725	20240222	092100	28965490	4375	4340	4375	4340	172
726	20240222	092000	28216595	4325	4315	4330	4315	3448
727	20240222	091900	13293935	4325	4325	4325	4325	0
728	20240222	091800	13293935	4325	4310	4325	4310	707
729	20240222	091700	10243000	4320	4320	4320	4320	163
730	20240222	091600	9538840	4300	4280	4300	4280	758
731	20240222	091500	6282915	4255	4255	4255	4255	0
732	20240222	091400	6282915	4255	4255	4255	4255	0
733	20240222	091300	6282915	4255	4255	4255	4255	0
734	20240222	091200	6282915	4255	4260	4260	4255	30
735	20240222	091100	6155240	4260	4295	4300	4260	500
736	20240222	091000	4012550	4300	4300	4300	4300	0
737	20240222	090900	4012550	4300	4300	4300	4300	0
738	20240222	090800	4012550	4300	4295	4300	4295	500
739	20240222	090700	1863150	4300	4300	4300	4300	0
740	20240222	090600	1863150	4300	4300	4300	4300	0
741	20240222	090500	1863150	4300	4300	4300	4300	0
742	20240222	090400	1863150	4300	4255	4300	4250	247
743	20240222	090300	810845	4295	4295	4295	4295	7
744	20240222	090200	780780	4290	4290	4290	4290	170
745	20240222	090100	51480	4290	4290	4290	4290	12
746	20240222	090000	0	4245	4245	4245	4245	0