KissMeData/377220/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211700	113701490	5670	5670	5670	5670	232
3	20240222	211600	113701490	5670	5670	5670	5670	0
4	20240222	211500	113701490	5670	5670	5670	5670	0
5	20240222	211400	113701490	5670	5670	5670	5670	0
6	20240222	211300	113701490	5670	5670	5670	5670	0
7	20240222	211200	113701490	5670	5670	5670	5670	0
8	20240222	211100	113701490	5670	5670	5670	5670	0
9	20240222	211000	113701490	5670	5670	5670	5670	0
10	20240222	210900	113701490	5670	5670	5670	5670	0
11	20240222	210800	113701490	5670	5670	5670	5670	0
12	20240222	210700	113701490	5670	5670	5670	5670	0
13	20240222	210600	113701490	5670	5670	5670	5670	0
14	20240222	210500	113701490	5670	5670	5670	5670	0
15	20240222	210400	113701490	5670	5670	5670	5670	0
16	20240222	210300	113701490	5670	5670	5670	5670	0
17	20240222	210200	113701490	5670	5670	5670	5670	0
18	20240222	210100	113701490	5670	5670	5670	5670	0
19	20240222	210000	113701490	5670	5670	5670	5670	0
20	20240222	205900	113701490	5670	5670	5670	5670	0
21	20240222	205800	113701490	5670	5670	5670	5670	0
22	20240222	205700	113701490	5670	5670	5670	5670	0
23	20240222	205600	113701490	5670	5670	5670	5670	0
24	20240222	205500	113701490	5670	5670	5670	5670	0
25	20240222	205400	113701490	5670	5670	5670	5670	0
26	20240222	205300	113701490	5670	5670	5670	5670	0
27	20240222	205200	113701490	5670	5670	5670	5670	0
28	20240222	205100	113701490	5670	5670	5670	5670	0
29	20240222	205000	113701490	5670	5670	5670	5670	0
30	20240222	204900	113701490	5670	5670	5670	5670	0
31	20240222	204800	113701490	5670	5670	5670	5670	0
32	20240222	204700	113701490	5670	5670	5670	5670	232
33	20240222	204600	113701490	5670	5670	5670	5670	0
34	20240222	204500	113701490	5670	5670	5670	5670	0
35	20240222	204400	113701490	5670	5670	5670	5670	0
36	20240222	204300	113701490	5670	5670	5670	5670	0
37	20240222	204200	113701490	5670	5670	5670	5670	0
38	20240222	204100	113701490	5670	5670	5670	5670	0
39	20240222	204000	113701490	5670	5670	5670	5670	0
40	20240222	203900	113701490	5670	5670	5670	5670	0
41	20240222	203800	113701490	5670	5670	5670	5670	0
42	20240222	203700	113701490	5670	5670	5670	5670	0
43	20240222	203600	113701490	5670	5670	5670	5670	0
44	20240222	203500	113701490	5670	5670	5670	5670	0
45	20240222	203400	113701490	5670	5670	5670	5670	0
46	20240222	203300	113701490	5670	5670	5670	5670	0
47	20240222	203200	113701490	5670	5670	5670	5670	0
48	20240222	203100	113701490	5670	5670	5670	5670	0
49	20240222	203000	113701490	5670	5670	5670	5670	0
50	20240222	202900	113701490	5670	5670	5670	5670	0
51	20240222	202800	113701490	5670	5670	5670	5670	0
52	20240222	202700	113701490	5670	5670	5670	5670	0
53	20240222	202600	113701490	5670	5670	5670	5670	0
54	20240222	202500	113701490	5670	5670	5670	5670	0
55	20240222	202400	113701490	5670	5670	5670	5670	0
56	20240222	202300	113701490	5670	5670	5670	5670	0
57	20240222	202200	113701490	5670	5670	5670	5670	0
58	20240222	202100	113701490	5670	5670	5670	5670	0
59	20240222	202000	113701490	5670	5670	5670	5670	0
60	20240222	201900	113701490	5670	5670	5670	5670	0
61	20240222	201800	113701490	5670	5670	5670	5670	0
62	20240222	201700	113701490	5670	5670	5670	5670	232
63	20240222	201600	113701490	5670	5670	5670	5670	0
64	20240222	201500	113701490	5670	5670	5670	5670	0
65	20240222	201400	113701490	5670	5670	5670	5670	0
66	20240222	201300	113701490	5670	5670	5670	5670	0
67	20240222	201200	113701490	5670	5670	5670	5670	0
68	20240222	201100	113701490	5670	5670	5670	5670	0
69	20240222	201000	113701490	5670	5670	5670	5670	0
70	20240222	200900	113701490	5670	5670	5670	5670	0
71	20240222	200800	113701490	5670	5670	5670	5670	0
72	20240222	200700	113701490	5670	5670	5670	5670	0
73	20240222	200600	113701490	5670	5670	5670	5670	0
74	20240222	200500	113701490	5670	5670	5670	5670	0
75	20240222	200400	113701490	5670	5670	5670	5670	0
76	20240222	200300	113701490	5670	5670	5670	5670	0
77	20240222	200200	113701490	5670	5670	5670	5670	0
78	20240222	200100	113701490	5670	5670	5670	5670	0
79	20240222	200000	113701490	5670	5670	5670	5670	0
80	20240222	195900	113701490	5670	5670	5670	5670	0
81	20240222	195800	113701490	5670	5670	5670	5670	0
82	20240222	195700	113701490	5670	5670	5670	5670	0
83	20240222	195600	113701490	5670	5670	5670	5670	0
84	20240222	195500	113701490	5670	5670	5670	5670	0
85	20240222	195400	113701490	5670	5670	5670	5670	0
86	20240222	195300	113701490	5670	5670	5670	5670	0
87	20240222	195200	113701490	5670	5670	5670	5670	0
88	20240222	195100	113701490	5670	5670	5670	5670	0
89	20240222	195000	113701490	5670	5670	5670	5670	0
90	20240222	194900	113701490	5670	5670	5670	5670	0
91	20240222	194800	113701490	5670	5670	5670	5670	0
92	20240222	194700	113701490	5670	5670	5670	5670	232
93	20240222	194600	113701490	5670	5670	5670	5670	0
94	20240222	194500	113701490	5670	5670	5670	5670	0
95	20240222	194400	113701490	5670	5670	5670	5670	0
96	20240222	194300	113701490	5670	5670	5670	5670	0
97	20240222	194200	113701490	5670	5670	5670	5670	0
98	20240222	194100	113701490	5670	5670	5670	5670	0
99	20240222	194000	113701490	5670	5670	5670	5670	0
100	20240222	193900	113701490	5670	5670	5670	5670	0
101	20240222	193800	113701490	5670	5670	5670	5670	0
102	20240222	193700	113701490	5670	5670	5670	5670	0
103	20240222	193600	113701490	5670	5670	5670	5670	0
104	20240222	193500	113701490	5670	5670	5670	5670	0
105	20240222	193400	113701490	5670	5670	5670	5670	0
106	20240222	193300	113701490	5670	5670	5670	5670	0
107	20240222	193200	113701490	5670	5670	5670	5670	0
108	20240222	193100	113701490	5670	5670	5670	5670	0
109	20240222	193000	113701490	5670	5670	5670	5670	0
110	20240222	192900	113701490	5670	5670	5670	5670	0
111	20240222	192800	113701490	5670	5670	5670	5670	0
112	20240222	192700	113701490	5670	5670	5670	5670	0
113	20240222	192600	113701490	5670	5670	5670	5670	0
114	20240222	192500	113701490	5670	5670	5670	5670	0
115	20240222	192400	113701490	5670	5670	5670	5670	0
116	20240222	192300	113701490	5670	5670	5670	5670	0
117	20240222	192200	113701490	5670	5670	5670	5670	0
118	20240222	192100	113701490	5670	5670	5670	5670	0
119	20240222	192000	113701490	5670	5670	5670	5670	0
120	20240222	191900	113701490	5670	5670	5670	5670	0
121	20240222	191800	113701490	5670	5670	5670	5670	0
122	20240222	191700	113701490	5670	5670	5670	5670	232
123	20240222	191600	113701490	5670	5670	5670	5670	0
124	20240222	191500	113701490	5670	5670	5670	5670	0
125	20240222	191400	113701490	5670	5670	5670	5670	0
126	20240222	191300	113701490	5670	5670	5670	5670	0
127	20240222	191200	113701490	5670	5670	5670	5670	0
128	20240222	191100	113701490	5670	5670	5670	5670	0
129	20240222	191000	113701490	5670	5670	5670	5670	0
130	20240222	190900	113701490	5670	5670	5670	5670	0
131	20240222	190800	113701490	5670	5670	5670	5670	0
132	20240222	190700	113701490	5670	5670	5670	5670	0
133	20240222	190600	113701490	5670	5670	5670	5670	0
134	20240222	190500	113701490	5670	5670	5670	5670	0
135	20240222	190400	113701490	5670	5670	5670	5670	0
136	20240222	190300	113701490	5670	5670	5670	5670	0
137	20240222	190200	113701490	5670	5670	5670	5670	0
138	20240222	190100	113701490	5670	5670	5670	5670	0
139	20240222	190000	113701490	5670	5670	5670	5670	0
140	20240222	185900	113701490	5670	5670	5670	5670	0
141	20240222	185800	113701490	5670	5670	5670	5670	0
142	20240222	185700	113701490	5670	5670	5670	5670	0
143	20240222	185600	113701490	5670	5670	5670	5670	0
144	20240222	185500	113701490	5670	5670	5670	5670	0
145	20240222	185400	113701490	5670	5670	5670	5670	0
146	20240222	185300	113701490	5670	5670	5670	5670	0
147	20240222	185200	113701490	5670	5670	5670	5670	0
148	20240222	185100	113701490	5670	5670	5670	5670	0
149	20240222	185000	113701490	5670	5670	5670	5670	0
150	20240222	184900	113701490	5670	5670	5670	5670	0
151	20240222	184800	113701490	5670	5670	5670	5670	0
152	20240222	184700	113701490	5670	5670	5670	5670	232
153	20240222	184600	113701490	5670	5670	5670	5670	0
154	20240222	184500	113701490	5670	5670	5670	5670	0
155	20240222	184400	113701490	5670	5670	5670	5670	0
156	20240222	184300	113701490	5670	5670	5670	5670	0
157	20240222	184200	113701490	5670	5670	5670	5670	0
158	20240222	184100	113701490	5670	5670	5670	5670	0
159	20240222	184000	113701490	5670	5670	5670	5670	0
160	20240222	183900	113701490	5670	5670	5670	5670	0
161	20240222	183800	113701490	5670	5670	5670	5670	0
162	20240222	183700	113701490	5670	5670	5670	5670	0
163	20240222	183600	113701490	5670	5670	5670	5670	0
164	20240222	183500	113701490	5670	5670	5670	5670	0
165	20240222	183400	113701490	5670	5670	5670	5670	0
166	20240222	183300	113701490	5670	5670	5670	5670	0
167	20240222	183200	113701490	5670	5670	5670	5670	0
168	20240222	183100	113701490	5670	5670	5670	5670	0
169	20240222	183000	113701490	5670	5670	5670	5670	0
170	20240222	182900	113701490	5670	5670	5670	5670	0
171	20240222	182800	113701490	5670	5670	5670	5670	0
172	20240222	182700	113701490	5670	5670	5670	5670	0
173	20240222	182600	113701490	5670	5670	5670	5670	0
174	20240222	182500	113701490	5670	5670	5670	5670	0
175	20240222	182400	113701490	5670	5670	5670	5670	0
176	20240222	182300	113701490	5670	5670	5670	5670	0
177	20240222	182200	113701490	5670	5670	5670	5670	0
178	20240222	182100	113701490	5670	5670	5670	5670	0
179	20240222	182000	113701490	5670	5670	5670	5670	0
180	20240222	181900	113701490	5670	5670	5670	5670	0
181	20240222	181800	113701490	5670	5670	5670	5670	0
182	20240222	181700	113701490	5670	5670	5670	5670	232
183	20240222	181600	113701490	5670	5670	5670	5670	0
184	20240222	181500	113701490	5670	5670	5670	5670	0
185	20240222	181400	113701490	5670	5670	5670	5670	0
186	20240222	181300	113701490	5670	5670	5670	5670	0
187	20240222	181200	113701490	5670	5670	5670	5670	0
188	20240222	181100	113701490	5670	5670	5670	5670	0
189	20240222	181000	113701490	5670	5670	5670	5670	0
190	20240222	180900	113701490	5670	5670	5670	5670	0
191	20240222	180800	113701490	5670	5670	5670	5670	0
192	20240222	180700	113701490	5670	5670	5670	5670	0
193	20240222	180600	113701490	5670	5670	5670	5670	0
194	20240222	180500	113701490	5670	5670	5670	5670	0
195	20240222	180400	113701490	5670	5670	5670	5670	0
196	20240222	180300	113701490	5670	5670	5670	5670	0
197	20240222	180200	113701490	5670	5670	5670	5670	0
198	20240222	180100	113701490	5670	5670	5670	5670	0
199	20240222	180000	113701490	5670	5670	5670	5670	0
200	20240222	175900	113701490	5670	5670	5670	5670	0
201	20240222	175800	113701490	5670	5670	5670	5670	0
202	20240222	175700	113701490	5670	5670	5670	5670	0
203	20240222	175600	113701490	5670	5670	5670	5670	0
204	20240222	175500	113701490	5670	5670	5670	5670	0
205	20240222	175400	113701490	5670	5670	5670	5670	0
206	20240222	175300	113701490	5670	5670	5670	5670	0
207	20240222	175200	113701490	5670	5670	5670	5670	0
208	20240222	175100	113701490	5670	5670	5670	5670	0
209	20240222	175000	113701490	5670	5670	5670	5670	0
210	20240222	174900	113701490	5670	5670	5670	5670	0
211	20240222	174800	113701490	5670	5670	5670	5670	0
212	20240222	174700	113701490	5670	5670	5670	5670	232
213	20240222	174600	113701490	5670	5670	5670	5670	0
214	20240222	174500	113701490	5670	5670	5670	5670	0
215	20240222	174400	113701490	5670	5670	5670	5670	0
216	20240222	174300	113701490	5670	5670	5670	5670	0
217	20240222	174200	113701490	5670	5670	5670	5670	0
218	20240222	174100	113701490	5670	5670	5670	5670	0
219	20240222	174000	113701490	5670	5670	5670	5670	0
220	20240222	173900	113701490	5670	5670	5670	5670	0
221	20240222	173800	113701490	5670	5670	5670	5670	0
222	20240222	173700	113701490	5670	5670	5670	5670	0
223	20240222	173600	113701490	5670	5670	5670	5670	0
224	20240222	173500	113701490	5670	5670	5670	5670	0
225	20240222	173400	113701490	5670	5670	5670	5670	0
226	20240222	173300	113701490	5670	5670	5670	5670	0
227	20240222	173200	113701490	5670	5670	5670	5670	0
228	20240222	173100	113701490	5670	5670	5670	5670	0
229	20240222	173000	113701490	5670	5670	5670	5670	0
230	20240222	172900	113701490	5670	5670	5670	5670	0
231	20240222	172800	113701490	5670	5670	5670	5670	0
232	20240222	172700	113701490	5670	5670	5670	5670	0
233	20240222	172600	113701490	5670	5670	5670	5670	0
234	20240222	172500	113701490	5670	5670	5670	5670	0
235	20240222	172400	113701490	5670	5670	5670	5670	0
236	20240222	172300	113701490	5670	5670	5670	5670	0
237	20240222	172200	113701490	5670	5670	5670	5670	0
238	20240222	172100	113701490	5670	5670	5670	5670	0
239	20240222	172000	113701490	5670	5670	5670	5670	0
240	20240222	171900	113701490	5670	5670	5670	5670	0
241	20240222	171800	113701490	5670	5670	5670	5670	0
242	20240222	171700	113701490	5670	5670	5670	5670	232
243	20240222	171600	113701490	5670	5670	5670	5670	0
244	20240222	171500	113701490	5670	5670	5670	5670	0
245	20240222	171400	113701490	5670	5670	5670	5670	0
246	20240222	171300	113701490	5670	5670	5670	5670	0
247	20240222	171200	113701490	5670	5670	5670	5670	0
248	20240222	171100	113701490	5670	5670	5670	5670	0
249	20240222	171000	113701490	5670	5670	5670	5670	0
250	20240222	170900	113701490	5670	5670	5670	5670	0
251	20240222	170800	113701490	5670	5670	5670	5670	0
252	20240222	170700	113701490	5670	5670	5670	5670	0
253	20240222	170600	113701490	5670	5670	5670	5670	0
254	20240222	170500	113701490	5670	5670	5670	5670	0
255	20240222	170400	113701490	5670	5670	5670	5670	0
256	20240222	170300	113701490	5670	5670	5670	5670	0
257	20240222	170200	113701490	5670	5670	5670	5670	0
258	20240222	170100	113701490	5670	5670	5670	5670	0
259	20240222	170000	113701490	5670	5670	5670	5670	0
260	20240222	165900	113701490	5670	5670	5670	5670	0
261	20240222	165800	113701490	5670	5670	5670	5670	0
262	20240222	165700	113701490	5670	5670	5670	5670	0
263	20240222	165600	113701490	5670	5670	5670	5670	0
264	20240222	165500	113701490	5670	5670	5670	5670	0
265	20240222	165400	113701490	5670	5670	5670	5670	0
266	20240222	165300	113701490	5670	5670	5670	5670	0
267	20240222	165200	113701490	5670	5670	5670	5670	0
268	20240222	165100	113701490	5670	5670	5670	5670	0
269	20240222	165000	113701490	5670	5670	5670	5670	0
270	20240222	164900	113701490	5670	5670	5670	5670	0
271	20240222	164800	113701490	5670	5670	5670	5670	0
272	20240222	164700	113701490	5670	5670	5670	5670	232
273	20240222	164600	113701490	5670	5670	5670	5670	0
274	20240222	164500	113701490	5670	5670	5670	5670	0
275	20240222	164400	113701490	5670	5670	5670	5670	0
276	20240222	164300	113701490	5670	5670	5670	5670	0
277	20240222	164200	113701490	5670	5670	5670	5670	0
278	20240222	164100	113701490	5670	5670	5670	5670	0
279	20240222	164000	113701490	5670	5670	5670	5670	0
280	20240222	163900	113701490	5670	5670	5670	5670	0
281	20240222	163800	113701490	5670	5670	5670	5670	0
282	20240222	163700	113701490	5670	5670	5670	5670	0
283	20240222	163600	113701490	5670	5670	5670	5670	0
284	20240222	163500	113701490	5670	5670	5670	5670	0
285	20240222	163400	113701490	5670	5670	5670	5670	0
286	20240222	163300	113701490	5670	5670	5670	5670	0
287	20240222	163200	113701490	5670	5670	5670	5670	0
288	20240222	163100	113701490	5670	5670	5670	5670	0
289	20240222	163000	113701490	5670	5670	5670	5670	0
290	20240222	162900	113701490	5670	5670	5670	5670	0
291	20240222	162800	113701490	5670	5670	5670	5670	0
292	20240222	162700	113701490	5670	5670	5670	5670	0
293	20240222	162600	113701490	5670	5670	5670	5670	0
294	20240222	162500	113701490	5670	5670	5670	5670	0
295	20240222	162400	113701490	5670	5670	5670	5670	0
296	20240222	162300	113701490	5670	5670	5670	5670	0
297	20240222	162200	113701490	5670	5670	5670	5670	0
298	20240222	162100	113701490	5670	5670	5670	5670	0
299	20240222	162000	113701490	5670	5670	5670	5670	0
300	20240222	161900	113701490	5670	5670	5670	5670	0
301	20240222	161800	113701490	5670	5670	5670	5670	0
302	20240222	161700	113701490	5670	5670	5670	5670	232
303	20240222	161600	113701490	5670	5670	5670	5670	0
304	20240222	161500	113701490	5670	5670	5670	5670	0
305	20240222	161400	113701490	5670	5670	5670	5670	0
306	20240222	161300	113701490	5670	5670	5670	5670	0
307	20240222	161200	113701490	5670	5670	5670	5670	0
308	20240222	161100	113701490	5670	5670	5670	5670	0
309	20240222	161000	113701490	5670	5670	5670	5670	0
310	20240222	160900	113701490	5670	5670	5670	5670	0
311	20240222	160800	113701490	5670	5670	5670	5670	0
312	20240222	160700	113701490	5670	5670	5670	5670	0
313	20240222	160600	113701490	5670	5670	5670	5670	0
314	20240222	160500	113701490	5670	5670	5670	5670	0
315	20240222	160400	113701490	5670	5670	5670	5670	0
316	20240222	160300	113701490	5670	5670	5670	5670	0
317	20240222	160200	113701490	5670	5670	5670	5670	0
318	20240222	160100	113701490	5670	5670	5670	5670	0
319	20240222	160000	113701490	5670	5670	5670	5670	0
320	20240222	155900	113701490	5670	5670	5670	5670	0
321	20240222	155800	113701490	5670	5670	5670	5670	0
322	20240222	155700	113701490	5670	5670	5670	5670	0
323	20240222	155600	113701490	5670	5670	5670	5670	0
324	20240222	155500	113701490	5670	5670	5670	5670	0
325	20240222	155400	113701490	5670	5670	5670	5670	0
326	20240222	155300	113701490	5670	5670	5670	5670	0
327	20240222	155200	113701490	5670	5670	5670	5670	0
328	20240222	155100	113701490	5670	5670	5670	5670	0
329	20240222	155000	113701490	5670	5670	5670	5670	0
330	20240222	154900	113701490	5670	5670	5670	5670	0
331	20240222	154800	113701490	5670	5670	5670	5670	0
332	20240222	154700	113701490	5670	5670	5670	5670	232
333	20240222	154600	113701490	5670	5670	5670	5670	0
334	20240222	154500	113701490	5670	5670	5670	5670	0
335	20240222	154400	113701490	5670	5670	5670	5670	0
336	20240222	154300	113701490	5670	5670	5670	5670	0
337	20240222	154200	113701490	5670	5670	5670	5670	0
338	20240222	154100	113701490	5670	5670	5670	5670	0
339	20240222	154000	113701490	5670	5670	5670	5670	0
340	20240222	153900	113701490	5670	5670	5670	5670	0
341	20240222	153800	113701490	5670	5670	5670	5670	0
342	20240222	153700	113701490	5670	5670	5670	5670	0
343	20240222	153600	113701490	5670	5670	5670	5670	0
344	20240222	153500	113701490	5670	5670	5670	5670	0
345	20240222	153400	113701490	5670	5670	5670	5670	0
346	20240222	153300	113701490	5670	5670	5670	5670	0
347	20240222	153200	113701490	5670	5670	5670	5670	0
348	20240222	153100	113701490	5670	5670	5670	5670	0
349	20240222	153000	113701490	5670	5670	5670	5670	232
350	20240222	152900	112386050	5650	5650	5650	5650	0
351	20240222	152800	112386050	5650	5650	5650	5650	0
352	20240222	152700	112386050	5650	5650	5650	5650	0
353	20240222	152600	112386050	5650	5650	5650	5650	0
354	20240222	152500	112386050	5650	5650	5650	5650	0
355	20240222	152400	112386050	5650	5650	5650	5650	0
356	20240222	152300	112386050	5650	5650	5650	5650	0
357	20240222	152200	112386050	5650	5650	5650	5650	0
358	20240222	152100	112386050	5650	5650	5650	5650	0
359	20240222	152000	112386050	5650	5650	5650	5650	0
360	20240222	151900	112386050	5650	5650	5650	5650	47
361	20240222	151800	112120500	5650	5650	5650	5620	31
362	20240222	151700	111945660	5650	5650	5650	5650	0
363	20240222	151600	111945660	5650	5650	5650	5650	56
364	20240222	151500	111629260	5650	5650	5650	5650	20
365	20240222	151400	111516260	5650	5650	5650	5650	10
366	20240222	151300	111459760	5650	5650	5650	5650	0
367	20240222	151200	111459760	5650	5650	5650	5650	0
368	20240222	151100	111459760	5650	5650	5650	5650	0
369	20240222	151000	111459760	5650	5650	5650	5650	3
370	20240222	150900	111442810	5650	5630	5650	5610	461
371	20240222	150800	108856070	5640	5630	5650	5620	41
372	20240222	150700	108625520	5650	5650	5650	5650	0
373	20240222	150600	108625520	5650	5650	5650	5650	2
374	20240222	150500	108614220	5640	5640	5650	5640	90
375	20240222	150400	108106520	5650	5650	5650	5620	241
376	20240222	150300	106751400	5620	5630	5650	5620	318
377	20240222	150200	104961870	5650	5640	5650	5640	42
378	20240222	150100	104724890	5640	5630	5640	5630	165
379	20240222	150000	103795920	5650	5650	5650	5650	0
380	20240222	145900	103795920	5650	5650	5650	5650	0
381	20240222	145800	103795920	5650	5640	5650	5620	196
382	20240222	145700	102693170	5650	5650	5650	5650	0
383	20240222	145600	102693170	5650	5650	5650	5650	0
384	20240222	145500	102693170	5650	5650	5650	5650	2
385	20240222	145400	102681870	5650	5650	5650	5650	0
386	20240222	145300	102681870	5650	5650	5650	5650	0
387	20240222	145200	102681870	5650	5650	5650	5650	0
388	20240222	145100	102681870	5650	5650	5650	5650	0
389	20240222	145000	102681870	5650	5650	5650	5650	0
390	20240222	144900	102681870	5650	5630	5650	5630	9
391	20240222	144800	102631180	5650	5650	5650	5650	0
392	20240222	144700	102631180	5650	5650	5650	5650	0
393	20240222	144600	102631180	5650	5650	5650	5650	0
394	20240222	144500	102631180	5650	5650	5650	5650	0
395	20240222	144400	102631180	5650	5650	5650	5650	0
396	20240222	144300	102631180	5650	5650	5650	5650	0
397	20240222	144200	102631180	5650	5650	5650	5650	0
398	20240222	144100	102631180	5650	5650	5650	5650	0
399	20240222	144000	102631180	5650	5650	5650	5650	8
400	20240222	143900	102585980	5650	5650	5650	5650	0
401	20240222	143800	102585980	5650	5650	5650	5650	0
402	20240222	143700	102585980	5650	5650	5650	5650	1
403	20240222	143600	102580330	5620	5630	5630	5620	325
404	20240222	143500	100750830	5660	5660	5660	5660	0
405	20240222	143400	100750830	5660	5660	5660	5660	0
406	20240222	143300	100750830	5660	5650	5660	5650	3
407	20240222	143200	100733870	5660	5650	5660	5650	3
408	20240222	143100	100716910	5660	5650	5660	5650	388
409	20240222	143000	98524700	5650	5650	5650	5650	1
410	20240222	142900	98519050	5650	5650	5650	5650	10
411	20240222	142800	98462550	5650	5650	5650	5650	0
412	20240222	142700	98462550	5650	5650	5650	5650	0
413	20240222	142600	98462550	5650	5650	5650	5650	0
414	20240222	142500	98462550	5650	5650	5650	5650	0
415	20240222	142400	98462550	5650	5650	5650	5650	0
416	20240222	142300	98462550	5650	5650	5650	5650	10
417	20240222	142200	98406050	5650	5650	5650	5650	298
418	20240222	142100	96722350	5650	5650	5650	5650	200
419	20240222	142000	95592350	5650	5650	5650	5650	23
420	20240222	141900	95462400	5650	5650	5650	5650	375
421	20240222	141800	93343650	5650	5650	5650	5650	0
422	20240222	141700	93343650	5650	5650	5650	5650	0
423	20240222	141600	93343650	5650	5650	5650	5650	0
424	20240222	141500	93343650	5650	5650	5650	5650	0
425	20240222	141400	93343650	5650	5650	5650	5650	0
426	20240222	141300	93343650	5650	5650	5650	5650	0
427	20240222	141200	93343650	5650	5620	5650	5620	457
428	20240222	141100	90775010	5650	5610	5650	5610	619
429	20240222	141000	87299350	5620	5620	5620	5620	22
430	20240222	140900	87175710	5620	5620	5620	5620	0
431	20240222	140800	87175710	5620	5620	5620	5620	39
432	20240222	140700	86956530	5620	5620	5620	5620	840
433	20240222	140600	82235730	5650	5650	5650	5650	0
434	20240222	140500	82235730	5650	5650	5650	5650	0
435	20240222	140400	82235730	5650	5650	5650	5650	1
436	20240222	140300	82230080	5630	5630	5630	5630	32
437	20240222	140200	82049920	5650	5650	5650	5650	0
438	20240222	140100	82049920	5650	5650	5650	5650	0
439	20240222	140000	82049920	5650	5650	5650	5650	1
440	20240222	135900	82044270	5650	5650	5650	5650	0
441	20240222	135800	82044270	5650	5650	5650	5650	0
442	20240222	135700	82044270	5650	5650	5650	5650	0
443	20240222	135600	82044270	5650	5650	5650	5650	0
444	20240222	135500	82044270	5650	5650	5650	5650	0
445	20240222	135400	82044270	5650	5650	5650	5650	0
446	20240222	135300	82044270	5650	5650	5650	5650	0
447	20240222	135200	82044270	5650	5650	5650	5650	0
448	20240222	135100	82044270	5650	5650	5650	5650	0
449	20240222	135000	82044270	5650	5650	5650	5650	0
450	20240222	134900	82044270	5650	5630	5650	5630	3
451	20240222	134800	82027340	5630	5630	5630	5630	165
452	20240222	134700	81098390	5640	5630	5640	5630	2
453	20240222	134600	81087120	5630	5630	5640	5630	3
454	20240222	134500	81070220	5640	5630	5640	5630	4
455	20240222	134400	81047680	5640	5640	5640	5630	4
456	20240222	134300	81025130	5640	5640	5640	5640	0
457	20240222	134200	81025130	5640	5640	5640	5640	0
458	20240222	134100	81025130	5640	5630	5640	5630	2
459	20240222	134000	81013860	5640	5630	5640	5630	2
460	20240222	133900	81002590	5640	5630	5640	5630	2
461	20240222	133800	80991320	5650	5640	5650	5640	3
462	20240222	133700	80974390	5640	5640	5640	5640	48
463	20240222	133600	80703670	5640	5640	5640	5640	16
464	20240222	133500	80613430	5640	5640	5640	5640	1
465	20240222	133400	80607790	5640	5640	5640	5640	1
466	20240222	133300	80602150	5630	5630	5630	5630	0
467	20240222	133200	80602150	5630	5640	5650	5630	1376
468	20240222	133100	72854900	5650	5640	5650	5640	41
469	20240222	133000	72623530	5650	5640	5650	5640	29
470	20240222	132900	72459840	5640	5640	5650	5640	21
471	20240222	132800	72341300	5650	5640	5650	5640	15
472	20240222	132700	72256580	5650	5650	5650	5650	0
473	20240222	132600	72256580	5650	5650	5650	5650	1
474	20240222	132500	72250930	5660	5660	5660	5660	0
475	20240222	132400	72250930	5660	5660	5660	5660	0
476	20240222	132300	72250930	5660	5660	5660	5660	0
477	20240222	132200	72250930	5660	5660	5660	5660	0
478	20240222	132100	72250930	5660	5650	5660	5650	10
479	20240222	132000	72194380	5660	5660	5660	5660	0
480	20240222	131900	72194380	5660	5660	5660	5660	0
481	20240222	131800	72194380	5660	5660	5660	5660	0
482	20240222	131700	72194380	5660	5660	5660	5660	0
483	20240222	131600	72194380	5660	5650	5660	5640	8
484	20240222	131500	72149190	5660	5650	5660	5650	4
485	20240222	131400	72126570	5650	5650	5650	5650	41
486	20240222	131300	71894920	5660	5650	5660	5650	57
487	20240222	131200	71572860	5650	5650	5650	5650	0
488	20240222	131100	71572860	5650	5650	5650	5650	2
489	20240222	131000	71561560	5650	5650	5650	5650	0
490	20240222	130900	71561560	5650	5650	5650	5650	3
491	20240222	130800	71544610	5650	5650	5650	5650	3
492	20240222	130700	71527660	5650	5650	5650	5650	0
493	20240222	130600	71527660	5650	5650	5650	5650	0
494	20240222	130500	71527660	5650	5650	5650	5650	0
495	20240222	130400	71527660	5650	5650	5650	5650	0
496	20240222	130300	71527660	5650	5640	5650	5640	30
497	20240222	130200	71358450	5660	5660	5660	5660	0
498	20240222	130100	71358450	5660	5640	5660	5640	3
499	20240222	130000	71341500	5660	5660	5660	5660	0
500	20240222	125900	71341500	5660	5660	5660	5660	1
501	20240222	125800	71335840	5640	5640	5640	5640	0
502	20240222	125700	71335840	5640	5660	5660	5640	2
503	20240222	125600	71324540	5640	5660	5660	5640	2
504	20240222	125500	71313240	5660	5640	5660	5640	15
505	20240222	125400	71228410	5660	5660	5660	5660	0
506	20240222	125300	71228410	5660	5660	5660	5660	0
507	20240222	125200	71228410	5660	5660	5660	5660	0
508	20240222	125100	71228410	5660	5660	5660	5660	3
509	20240222	125000	71211430	5640	5640	5640	5640	1
510	20240222	124900	71205790	5660	5640	5660	5640	17
511	20240222	124800	71109740	5650	5650	5650	5650	1
512	20240222	124700	71104090	5640	5640	5640	5640	0
513	20240222	124600	71104090	5640	5640	5640	5640	1
514	20240222	124500	71098450	5670	5660	5670	5660	5
515	20240222	124400	71070140	5660	5650	5660	5650	96
516	20240222	124300	70526830	5660	5650	5660	5650	4
517	20240222	124200	70504210	5650	5650	5650	5650	0
518	20240222	124100	70504210	5650	5650	5660	5650	15
519	20240222	124000	70419450	5650	5650	5650	5650	373
520	20240222	123900	68312000	5660	5650	5660	5650	61
521	20240222	123800	67967340	5640	5630	5640	5630	597
522	20240222	123700	64606070	5650	5650	5650	5650	0
523	20240222	123600	64606070	5650	5650	5650	5650	0
524	20240222	123500	64606070	5650	5630	5650	5630	206
525	20240222	123400	63446270	5650	5640	5650	5640	6
526	20240222	123300	63412390	5640	5630	5640	5630	224
527	20240222	123200	62151180	5650	5650	5650	5650	0
528	20240222	123100	62151180	5650	5650	5650	5650	0
529	20240222	123000	62151180	5650	5640	5650	5640	12
530	20240222	122900	62083490	5650	5640	5650	5640	12
531	20240222	122800	62015800	5650	5650	5650	5650	1
532	20240222	122700	62010150	5640	5640	5640	5640	10
533	20240222	122600	61953750	5650	5640	5650	5640	61
534	20240222	122500	61609600	5650	5650	5650	5650	0
535	20240222	122400	61609600	5650	5650	5650	5650	1
536	20240222	122300	61603950	5630	5630	5630	5630	20
537	20240222	122200	61491350	5650	5640	5650	5640	6
538	20240222	122100	61457500	5650	5650	5650	5650	0
539	20240222	122000	61457500	5650	5650	5650	5650	0
540	20240222	121900	61457500	5650	5650	5650	5650	6
541	20240222	121800	61423600	5650	5640	5650	5640	38
542	20240222	121700	61208950	5650	5650	5650	5650	0
543	20240222	121600	61208950	5650	5650	5650	5650	0
544	20240222	121500	61208950	5650	5650	5650	5650	0
545	20240222	121400	61208950	5650	5650	5650	5650	0
546	20240222	121300	61208950	5650	5650	5650	5650	0
547	20240222	121200	61208950	5650	5650	5650	5650	0
548	20240222	121100	61208950	5650	5650	5650	5650	88
549	20240222	121000	60711750	5650	5650	5650	5650	10
550	20240222	120900	60655250	5650	5650	5650	5650	1
551	20240222	120800	60649600	5650	5650	5650	5650	0
552	20240222	120700	60649600	5650	5640	5650	5640	101
553	20240222	120600	60079950	5650	5650	5650	5650	0
554	20240222	120500	60079950	5650	5650	5650	5650	0
555	20240222	120400	60079950	5650	5650	5650	5650	0
556	20240222	120300	60079950	5650	5650	5650	5650	10
557	20240222	120200	60023450	5650	5650	5650	5650	0
558	20240222	120100	60023450	5650	5650	5650	5650	1
559	20240222	120000	60017800	5640	5640	5640	5640	0
560	20240222	115900	60017800	5640	5640	5640	5640	1
561	20240222	115800	60012160	5640	5640	5640	5640	127
562	20240222	115700	59295880	5650	5650	5650	5650	1
563	20240222	115600	59290230	5640	5640	5640	5640	1
564	20240222	115500	59284590	5650	5650	5650	5650	0
565	20240222	115400	59284590	5650	5650	5650	5650	0
566	20240222	115300	59284590	5650	5640	5650	5640	2
567	20240222	115200	59273300	5650	5640	5650	5640	2
568	20240222	115100	59262010	5650	5650	5650	5650	30
569	20240222	115000	59092510	5640	5650	5650	5640	6
570	20240222	114900	59058620	5650	5650	5650	5650	0
571	20240222	114800	59058620	5650	5650	5650	5650	0
572	20240222	114700	59058620	5650	5650	5650	5650	0
573	20240222	114600	59058620	5650	5650	5650	5650	0
574	20240222	114500	59058620	5650	5650	5650	5650	1
575	20240222	114400	59052970	5650	5650	5650	5650	0
576	20240222	114300	59052970	5650	5650	5650	5650	0
577	20240222	114200	59052970	5650	5650	5650	5650	10
578	20240222	114100	58996470	5650	5650	5650	5650	0
579	20240222	114000	58996470	5650	5650	5650	5650	0
580	20240222	113900	58996470	5650	5650	5650	5650	0
581	20240222	113800	58996470	5650	5650	5650	5650	0
582	20240222	113700	58996470	5650	5650	5650	5650	0
583	20240222	113600	58996470	5650	5650	5650	5650	0
584	20240222	113500	58996470	5650	5650	5650	5650	0
585	20240222	113400	58996470	5650	5650	5650	5650	30
586	20240222	113300	58826970	5650	5650	5650	5650	0
587	20240222	113200	58826970	5650	5650	5650	5650	0
588	20240222	113100	58826970	5650	5650	5650	5650	0
589	20240222	113000	58826970	5650	5650	5650	5650	0
590	20240222	112900	58826970	5650	5650	5650	5650	37
591	20240222	112800	58617920	5650	5650	5650	5650	231
592	20240222	112700	57312770	5650	5650	5650	5650	56
593	20240222	112600	56996370	5650	5650	5650	5650	10
594	20240222	112500	56939870	5650	5650	5650	5650	0
595	20240222	112400	56939870	5650	5650	5650	5650	0
596	20240222	112300	56939870	5650	5650	5650	5650	0
597	20240222	112200	56939870	5650	5650	5650	5650	0
598	20240222	112100	56939870	5650	5650	5650	5650	40
599	20240222	112000	56713870	5650	5650	5650	5650	0
600	20240222	111900	56713870	5650	5650	5650	5650	0
601	20240222	111800	56713870	5650	5650	5650	5650	0
602	20240222	111700	56713870	5650	5650	5650	5650	0
603	20240222	111600	56713870	5650	5650	5650	5650	0
604	20240222	111500	56713870	5650	5650	5650	5650	0
605	20240222	111400	56713870	5650	5650	5650	5650	0
606	20240222	111300	56713870	5650	5650	5650	5650	0
607	20240222	111200	56713870	5650	5650	5650	5650	0
608	20240222	111100	56713870	5650	5650	5650	5650	50
609	20240222	111000	56431370	5650	5650	5650	5650	1
610	20240222	110900	56425720	5650	5650	5650	5650	0
611	20240222	110800	56425720	5650	5650	5650	5650	0
612	20240222	110700	56425720	5650	5650	5650	5650	0
613	20240222	110600	56425720	5650	5630	5650	5630	4
614	20240222	110500	56403180	5650	5650	5650	5650	0
615	20240222	110400	56403180	5650	5650	5650	5650	0
616	20240222	110300	56403180	5650	5650	5650	5650	0
617	20240222	110200	56403180	5650	5650	5650	5650	0
618	20240222	110100	56403180	5650	5650	5650	5650	0
619	20240222	110000	56403180	5650	5650	5650	5650	0
620	20240222	105900	56403180	5650	5650	5650	5650	0
621	20240222	105800	56403180	5650	5650	5650	5650	0
622	20240222	105700	56403180	5650	5650	5650	5650	0
623	20240222	105600	56403180	5650	5650	5650	5650	0
624	20240222	105500	56403180	5650	5630	5650	5630	2
625	20240222	105400	56391900	5650	5650	5650	5650	0
626	20240222	105300	56391900	5650	5650	5650	5650	0
627	20240222	105200	56391900	5650	5640	5650	5640	94
628	20240222	105100	55861640	5620	5630	5630	5620	465
629	20240222	105000	53244630	5650	5650	5650	5650	1
630	20240222	104900	53238980	5630	5640	5640	5630	2
631	20240222	104800	53227710	5650	5650	5650	5650	0
632	20240222	104700	53227710	5650	5650	5650	5650	0
633	20240222	104600	53227710	5650	5650	5650	5650	0
634	20240222	104500	53227710	5650	5650	5650	5650	0
635	20240222	104400	53227710	5650	5640	5650	5640	5
636	20240222	104300	53199500	5650	5650	5650	5650	0
637	20240222	104200	53199500	5650	5650	5650	5650	0
638	20240222	104100	53199500	5650	5650	5650	5650	0
639	20240222	104000	53199500	5650	5650	5650	5650	0
640	20240222	103900	53199500	5650	5650	5650	5650	0
641	20240222	103800	53199500	5650	5650	5650	5650	0
642	20240222	103700	53199500	5650	5650	5650	5650	0
643	20240222	103600	53199500	5650	5650	5650	5650	0
644	20240222	103500	53199500	5650	5650	5650	5650	47
645	20240222	103400	52933950	5650	5650	5650	5650	0
646	20240222	103300	52933950	5650	5650	5650	5650	0
647	20240222	103200	52933950	5650	5650	5650	5650	0
648	20240222	103100	52933950	5650	5650	5650	5650	0
649	20240222	103000	52933950	5650	5650	5650	5650	0
650	20240222	102900	52933950	5650	5650	5650	5650	0
651	20240222	102800	52933950	5650	5650	5650	5650	20
652	20240222	102700	52820950	5650	5650	5650	5650	10
653	20240222	102600	52764450	5650	5650	5650	5650	88
654	20240222	102500	52267250	5650	5650	5650	5650	0
655	20240222	102400	52267250	5650	5650	5650	5650	0
656	20240222	102300	52267250	5650	5650	5650	5650	0
657	20240222	102200	52267250	5650	5650	5650	5650	0
658	20240222	102100	52267250	5650	5650	5650	5650	2
659	20240222	102000	52255950	5650	5650	5650	5650	0
660	20240222	101900	52255950	5650	5650	5650	5650	0
661	20240222	101800	52255950	5650	5650	5650	5650	0
662	20240222	101700	52255950	5650	5650	5650	5650	0
663	20240222	101600	52255950	5650	5650	5650	5650	1
664	20240222	101500	52250300	5650	5650	5650	5650	0
665	20240222	101400	52250300	5650	5650	5650	5650	0
666	20240222	101300	52250300	5650	5650	5650	5650	0
667	20240222	101200	52250300	5650	5650	5650	5650	0
668	20240222	101100	52250300	5650	5650	5650	5650	0
669	20240222	101000	52250300	5650	5650	5650	5650	25
670	20240222	100900	52109050	5650	5650	5650	5650	0
671	20240222	100800	52109050	5650	5650	5650	5650	0
672	20240222	100700	52109050	5650	5650	5650	5650	0
673	20240222	100600	52109050	5650	5640	5650	5640	4
674	20240222	100500	52086480	5650	5650	5650	5650	0
675	20240222	100400	52086480	5650	5640	5650	5640	29
676	20240222	100300	51922900	5630	5650	5650	5630	176
677	20240222	100200	50932000	5650	5630	5650	5630	151
678	20240222	100100	50081850	5650	5630	5650	5630	391
679	20240222	100000	47880500	5650	5650	5650	5650	101
680	20240222	095900	47309850	5650	5620	5650	5620	70
681	20240222	095800	46915850	5650	5640	5650	5620	453
682	20240222	095700	44367240	5640	5650	5650	5640	166
683	20240222	095600	43430980	5650	5640	5650	5640	16
684	20240222	095500	43340730	5630	5630	5630	5630	365
685	20240222	095400	41285780	5640	5650	5650	5640	587
686	20240222	095300	37975080	5640	5640	5640	5640	270
687	20240222	095200	36452280	5650	5650	5650	5650	13
688	20240222	095100	36378830	5650	5650	5650	5650	0
689	20240222	095000	36378830	5650	5650	5650	5650	0
690	20240222	094900	36378830	5650	5650	5650	5650	0
691	20240222	094800	36378830	5650	5650	5650	5650	4
692	20240222	094700	36356230	5640	5640	5640	5640	650
693	20240222	094600	32690230	5650	5650	5650	5650	3
694	20240222	094500	32673280	5650	5650	5650	5650	0
695	20240222	094400	32673280	5650	5650	5650	5650	0
696	20240222	094300	32673280	5650	5650	5650	5640	162
697	20240222	094200	31759480	5650	5650	5650	5650	0
698	20240222	094100	31759480	5650	5640	5650	5640	202
699	20240222	094000	30620180	5650	5650	5650	5650	0
700	20240222	093900	30620180	5650	5650	5650	5650	152
701	20240222	093800	29761380	5650	5650	5650	5650	2
702	20240222	093700	29750080	5650	5640	5650	5640	12
703	20240222	093600	29682380	5650	5650	5650	5650	0
704	20240222	093500	29682380	5650	5650	5650	5650	5
705	20240222	093400	29654130	5650	5650	5650	5650	0
706	20240222	093300	29654130	5650	5650	5650	5650	5
707	20240222	093200	29625880	5650	5650	5650	5650	0
708	20240222	093100	29625880	5650	5650	5650	5650	1
709	20240222	093000	29620230	5650	5640	5650	5640	3
710	20240222	092900	29603290	5650	5650	5650	5640	3
711	20240222	092800	29586350	5630	5650	5650	5630	305
712	20240222	092700	27869180	5630	5640	5640	5630	2078
713	20240222	092600	16160130	5650	5650	5650	5650	1092
714	20240222	092500	9990330	5650	5650	5650	5650	50
715	20240222	092400	9707830	5670	5670	5670	5670	100
716	20240222	092300	9140830	5670	5660	5670	5660	4
717	20240222	092200	9118180	5650	5650	5650	5650	93
718	20240222	092100	8592730	5670	5670	5670	5670	0
719	20240222	092000	8592730	5670	5650	5670	5650	10
720	20240222	091900	8536210	5660	5660	5660	5660	171
721	20240222	091800	7568350	5670	5670	5670	5670	0
722	20240222	091700	7568350	5670	5670	5670	5670	0
723	20240222	091600	7568350	5670	5660	5670	5660	2
724	20240222	091500	7557020	5680	5680	5680	5680	2
725	20240222	091400	7545660	5670	5670	5670	5670	5
726	20240222	091300	7517310	5680	5680	5680	5680	19
727	20240222	091200	7409390	5680	5680	5680	5680	0
728	20240222	091100	7409390	5680	5680	5680	5680	0
729	20240222	091000	7409390	5680	5680	5680	5670	49
730	20240222	090900	7131530	5670	5670	5670	5670	0
731	20240222	090800	7131530	5670	5670	5670	5670	0
732	20240222	090700	7131530	5670	5660	5670	5660	84
733	20240222	090600	6655550	5670	5670	5670	5670	8
734	20240222	090500	6610190	5670	5670	5670	5670	20
735	20240222	090400	6496790	5670	5670	5670	5670	2
736	20240222	090300	6485450	5640	5680	5710	5640	1073
737	20240222	090200	407790	5710	5680	5710	5680	30
738	20240222	090100	237330	5680	5680	5680	5680	0
739	20240222	090000	237330	5680	5650	5680	5650	42