KissMeData/065510/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194000	982529770	17930	17930	17930	17930	1007
3	20240222	193900	982529770	17930	17930	17930	17930	0
4	20240222	193800	982529770	17930	17930	17930	17930	0
5	20240222	193700	982529770	17930	17930	17930	17930	0
6	20240222	193600	982529770	17930	17930	17930	17930	0
7	20240222	193500	982529770	17930	17930	17930	17930	0
8	20240222	193400	982529770	17930	17930	17930	17930	0
9	20240222	193300	982529770	17930	17930	17930	17930	0
10	20240222	193200	982529770	17930	17930	17930	17930	0
11	20240222	193100	982529770	17930	17930	17930	17930	0
12	20240222	193000	982529770	17930	17930	17930	17930	0
13	20240222	192900	982529770	17930	17930	17930	17930	0
14	20240222	192800	982529770	17930	17930	17930	17930	0
15	20240222	192700	982529770	17930	17930	17930	17930	0
16	20240222	192600	982529770	17930	17930	17930	17930	0
17	20240222	192500	982529770	17930	17930	17930	17930	0
18	20240222	192400	982529770	17930	17930	17930	17930	0
19	20240222	192300	982529770	17930	17930	17930	17930	0
20	20240222	192200	982529770	17930	17930	17930	17930	0
21	20240222	192100	982529770	17930	17930	17930	17930	0
22	20240222	192000	982529770	17930	17930	17930	17930	0
23	20240222	191900	982529770	17930	17930	17930	17930	0
24	20240222	191800	982529770	17930	17930	17930	17930	0
25	20240222	191700	982529770	17930	17930	17930	17930	0
26	20240222	191600	982529770	17930	17930	17930	17930	0
27	20240222	191500	982529770	17930	17930	17930	17930	0
28	20240222	191400	982529770	17930	17930	17930	17930	0
29	20240222	191300	982529770	17930	17930	17930	17930	0
30	20240222	191200	982529770	17930	17930	17930	17930	0
31	20240222	191100	982529770	17930	17930	17930	17930	0
32	20240222	191000	982529770	17930	17930	17930	17930	1007
33	20240222	190900	982529770	17930	17930	17930	17930	0
34	20240222	190800	982529770	17930	17930	17930	17930	0
35	20240222	190700	982529770	17930	17930	17930	17930	0
36	20240222	190600	982529770	17930	17930	17930	17930	0
37	20240222	190500	982529770	17930	17930	17930	17930	0
38	20240222	190400	982529770	17930	17930	17930	17930	0
39	20240222	190300	982529770	17930	17930	17930	17930	0
40	20240222	190200	982529770	17930	17930	17930	17930	0
41	20240222	190100	982529770	17930	17930	17930	17930	0
42	20240222	190000	982529770	17930	17930	17930	17930	0
43	20240222	185900	982529770	17930	17930	17930	17930	0
44	20240222	185800	982529770	17930	17930	17930	17930	0
45	20240222	185700	982529770	17930	17930	17930	17930	0
46	20240222	185600	982529770	17930	17930	17930	17930	0
47	20240222	185500	982529770	17930	17930	17930	17930	0
48	20240222	185400	982529770	17930	17930	17930	17930	0
49	20240222	185300	982529770	17930	17930	17930	17930	0
50	20240222	185200	982529770	17930	17930	17930	17930	0
51	20240222	185100	982529770	17930	17930	17930	17930	0
52	20240222	185000	982529770	17930	17930	17930	17930	0
53	20240222	184900	982529770	17930	17930	17930	17930	0
54	20240222	184800	982529770	17930	17930	17930	17930	0
55	20240222	184700	982529770	17930	17930	17930	17930	0
56	20240222	184600	982529770	17930	17930	17930	17930	0
57	20240222	184500	982529770	17930	17930	17930	17930	0
58	20240222	184400	982529770	17930	17930	17930	17930	0
59	20240222	184300	982529770	17930	17930	17930	17930	0
60	20240222	184200	982529770	17930	17930	17930	17930	0
61	20240222	184100	982529770	17930	17930	17930	17930	0
62	20240222	184000	982529770	17930	17930	17930	17930	1007
63	20240222	183900	982529770	17930	17930	17930	17930	0
64	20240222	183800	982529770	17930	17930	17930	17930	0
65	20240222	183700	982529770	17930	17930	17930	17930	0
66	20240222	183600	982529770	17930	17930	17930	17930	0
67	20240222	183500	982529770	17930	17930	17930	17930	0
68	20240222	183400	982529770	17930	17930	17930	17930	0
69	20240222	183300	982529770	17930	17930	17930	17930	0
70	20240222	183200	982529770	17930	17930	17930	17930	0
71	20240222	183100	982529770	17930	17930	17930	17930	0
72	20240222	183000	982529770	17930	17930	17930	17930	0
73	20240222	182900	982529770	17930	17930	17930	17930	0
74	20240222	182800	982529770	17930	17930	17930	17930	0
75	20240222	182700	982529770	17930	17930	17930	17930	0
76	20240222	182600	982529770	17930	17930	17930	17930	0
77	20240222	182500	982529770	17930	17930	17930	17930	0
78	20240222	182400	982529770	17930	17930	17930	17930	0
79	20240222	182300	982529770	17930	17930	17930	17930	0
80	20240222	182200	982529770	17930	17930	17930	17930	0
81	20240222	182100	982529770	17930	17930	17930	17930	0
82	20240222	182000	982529770	17930	17930	17930	17930	0
83	20240222	181900	982529770	17930	17930	17930	17930	0
84	20240222	181800	982529770	17930	17930	17930	17930	0
85	20240222	181700	982529770	17930	17930	17930	17930	0
86	20240222	181600	982529770	17930	17930	17930	17930	0
87	20240222	181500	982529770	17930	17930	17930	17930	0
88	20240222	181400	982529770	17930	17930	17930	17930	0
89	20240222	181300	982529770	17930	17930	17930	17930	0
90	20240222	181200	982529770	17930	17930	17930	17930	0
91	20240222	181100	982529770	17930	17930	17930	17930	0
92	20240222	181000	982529770	17930	17930	17930	17930	1007
93	20240222	180900	982529770	17930	17930	17930	17930	0
94	20240222	180800	982529770	17930	17930	17930	17930	0
95	20240222	180700	982529770	17930	17930	17930	17930	0
96	20240222	180600	982529770	17930	17930	17930	17930	0
97	20240222	180500	982529770	17930	17930	17930	17930	0
98	20240222	180400	982529770	17930	17930	17930	17930	0
99	20240222	180300	982529770	17930	17930	17930	17930	0
100	20240222	180200	982529770	17930	17930	17930	17930	0
101	20240222	180100	982529770	17930	17930	17930	17930	0
102	20240222	180000	982529770	17930	17930	17930	17930	0
103	20240222	175900	982529770	17930	17930	17930	17930	0
104	20240222	175800	982529770	17930	17930	17930	17930	0
105	20240222	175700	982529770	17930	17930	17930	17930	0
106	20240222	175600	982529770	17930	17930	17930	17930	0
107	20240222	175500	982529770	17930	17930	17930	17930	0
108	20240222	175400	982529770	17930	17930	17930	17930	0
109	20240222	175300	982529770	17930	17930	17930	17930	0
110	20240222	175200	982529770	17930	17930	17930	17930	0
111	20240222	175100	982529770	17930	17930	17930	17930	0
112	20240222	175000	982529770	17930	17930	17930	17930	0
113	20240222	174900	982529770	17930	17930	17930	17930	0
114	20240222	174800	982529770	17930	17930	17930	17930	0
115	20240222	174700	982529770	17930	17930	17930	17930	0
116	20240222	174600	982529770	17930	17930	17930	17930	0
117	20240222	174500	982529770	17930	17930	17930	17930	0
118	20240222	174400	982529770	17930	17930	17930	17930	0
119	20240222	174300	982529770	17930	17930	17930	17930	0
120	20240222	174200	982529770	17930	17930	17930	17930	0
121	20240222	174100	982529770	17930	17930	17930	17930	0
122	20240222	174000	982529770	17930	17930	17930	17930	1007
123	20240222	173900	982529770	17930	17930	17930	17930	0
124	20240222	173800	982529770	17930	17930	17930	17930	0
125	20240222	173700	982529770	17930	17930	17930	17930	0
126	20240222	173600	982529770	17930	17930	17930	17930	0
127	20240222	173500	982529770	17930	17930	17930	17930	0
128	20240222	173400	982529770	17930	17930	17930	17930	0
129	20240222	173300	982529770	17930	17930	17930	17930	0
130	20240222	173200	982529770	17930	17930	17930	17930	0
131	20240222	173100	982529770	17930	17930	17930	17930	0
132	20240222	173000	982529770	17930	17930	17930	17930	0
133	20240222	172900	982529770	17930	17930	17930	17930	0
134	20240222	172800	982529770	17930	17930	17930	17930	0
135	20240222	172700	982529770	17930	17930	17930	17930	0
136	20240222	172600	982529770	17930	17930	17930	17930	0
137	20240222	172500	982529770	17930	17930	17930	17930	0
138	20240222	172400	982529770	17930	17930	17930	17930	0
139	20240222	172300	982529770	17930	17930	17930	17930	0
140	20240222	172200	982529770	17930	17930	17930	17930	0
141	20240222	172100	982529770	17930	17930	17930	17930	0
142	20240222	172000	982529770	17930	17930	17930	17930	0
143	20240222	171900	982529770	17930	17930	17930	17930	0
144	20240222	171800	982529770	17930	17930	17930	17930	0
145	20240222	171700	982529770	17930	17930	17930	17930	0
146	20240222	171600	982529770	17930	17930	17930	17930	0
147	20240222	171500	982529770	17930	17930	17930	17930	0
148	20240222	171400	982529770	17930	17930	17930	17930	0
149	20240222	171300	982529770	17930	17930	17930	17930	0
150	20240222	171200	982529770	17930	17930	17930	17930	0
151	20240222	171100	982529770	17930	17930	17930	17930	0
152	20240222	171000	982529770	17930	17930	17930	17930	1007
153	20240222	170900	982529770	17930	17930	17930	17930	0
154	20240222	170800	982529770	17930	17930	17930	17930	0
155	20240222	170700	982529770	17930	17930	17930	17930	0
156	20240222	170600	982529770	17930	17930	17930	17930	0
157	20240222	170500	982529770	17930	17930	17930	17930	0
158	20240222	170400	982529770	17930	17930	17930	17930	0
159	20240222	170300	982529770	17930	17930	17930	17930	0
160	20240222	170200	982529770	17930	17930	17930	17930	0
161	20240222	170100	982529770	17930	17930	17930	17930	0
162	20240222	170000	982529770	17930	17930	17930	17930	0
163	20240222	165900	982529770	17930	17930	17930	17930	0
164	20240222	165800	982529770	17930	17930	17930	17930	0
165	20240222	165700	982529770	17930	17930	17930	17930	0
166	20240222	165600	982529770	17930	17930	17930	17930	0
167	20240222	165500	982529770	17930	17930	17930	17930	0
168	20240222	165400	982529770	17930	17930	17930	17930	0
169	20240222	165300	982529770	17930	17930	17930	17930	0
170	20240222	165200	982529770	17930	17930	17930	17930	0
171	20240222	165100	982529770	17930	17930	17930	17930	0
172	20240222	165000	982529770	17930	17930	17930	17930	0
173	20240222	164900	982529770	17930	17930	17930	17930	0
174	20240222	164800	982529770	17930	17930	17930	17930	0
175	20240222	164700	982529770	17930	17930	17930	17930	0
176	20240222	164600	982529770	17930	17930	17930	17930	0
177	20240222	164500	982529770	17930	17930	17930	17930	0
178	20240222	164400	982529770	17930	17930	17930	17930	0
179	20240222	164300	982529770	17930	17930	17930	17930	0
180	20240222	164200	982529770	17930	17930	17930	17930	0
181	20240222	164100	982529770	17930	17930	17930	17930	0
182	20240222	164000	982529770	17930	17930	17930	17930	1007
183	20240222	163900	982529770	17930	17930	17930	17930	0
184	20240222	163800	982529770	17930	17930	17930	17930	0
185	20240222	163700	982529770	17930	17930	17930	17930	0
186	20240222	163600	982529770	17930	17930	17930	17930	0
187	20240222	163500	982529770	17930	17930	17930	17930	0
188	20240222	163400	982529770	17930	17930	17930	17930	0
189	20240222	163300	982529770	17930	17930	17930	17930	0
190	20240222	163200	982529770	17930	17930	17930	17930	0
191	20240222	163100	982529770	17930	17930	17930	17930	0
192	20240222	163000	982529770	17930	17930	17930	17930	0
193	20240222	162900	982529770	17930	17930	17930	17930	0
194	20240222	162800	982529770	17930	17930	17930	17930	0
195	20240222	162700	982529770	17930	17930	17930	17930	0
196	20240222	162600	982529770	17930	17930	17930	17930	0
197	20240222	162500	982529770	17930	17930	17930	17930	0
198	20240222	162400	982529770	17930	17930	17930	17930	0
199	20240222	162300	982529770	17930	17930	17930	17930	0
200	20240222	162200	982529770	17930	17930	17930	17930	0
201	20240222	162100	982529770	17930	17930	17930	17930	0
202	20240222	162000	982529770	17930	17930	17930	17930	0
203	20240222	161900	982529770	17930	17930	17930	17930	0
204	20240222	161800	982529770	17930	17930	17930	17930	0
205	20240222	161700	982529770	17930	17930	17930	17930	0
206	20240222	161600	982529770	17930	17930	17930	17930	0
207	20240222	161500	982529770	17930	17930	17930	17930	0
208	20240222	161400	982529770	17930	17930	17930	17930	0
209	20240222	161300	982529770	17930	17930	17930	17930	0
210	20240222	161200	982529770	17930	17930	17930	17930	0
211	20240222	161100	982529770	17930	17930	17930	17930	0
212	20240222	161000	982529770	17930	17930	17930	17930	1007
213	20240222	160900	982529770	17930	17930	17930	17930	0
214	20240222	160800	982529770	17930	17930	17930	17930	0
215	20240222	160700	982529770	17930	17930	17930	17930	0
216	20240222	160600	982529770	17930	17930	17930	17930	0
217	20240222	160500	982529770	17930	17930	17930	17930	0
218	20240222	160400	982529770	17930	17930	17930	17930	0
219	20240222	160300	982529770	17930	17930	17930	17930	0
220	20240222	160200	982529770	17930	17930	17930	17930	0
221	20240222	160100	982529770	17930	17930	17930	17930	0
222	20240222	160000	982529770	17930	17930	17930	17930	0
223	20240222	155900	982529770	17930	17930	17930	17930	0
224	20240222	155800	982529770	17930	17930	17930	17930	0
225	20240222	155700	982529770	17930	17930	17930	17930	0
226	20240222	155600	982529770	17930	17930	17930	17930	0
227	20240222	155500	982529770	17930	17930	17930	17930	0
228	20240222	155400	982529770	17930	17930	17930	17930	0
229	20240222	155300	982529770	17930	17930	17930	17930	0
230	20240222	155200	982529770	17930	17930	17930	17930	0
231	20240222	155100	982529770	17930	17930	17930	17930	0
232	20240222	155000	982529770	17930	17930	17930	17930	0
233	20240222	154900	982529770	17930	17930	17930	17930	0
234	20240222	154800	982529770	17930	17930	17930	17930	0
235	20240222	154700	982529770	17930	17930	17930	17930	0
236	20240222	154600	982529770	17930	17930	17930	17930	0
237	20240222	154500	982529770	17930	17930	17930	17930	0
238	20240222	154400	982529770	17930	17930	17930	17930	0
239	20240222	154300	982529770	17930	17930	17930	17930	0
240	20240222	154200	982529770	17930	17930	17930	17930	0
241	20240222	154100	982529770	17930	17930	17930	17930	0
242	20240222	154000	982529770	17930	17930	17930	17930	1007
243	20240222	153900	982529770	17930	17930	17930	17930	0
244	20240222	153800	982529770	17930	17930	17930	17930	0
245	20240222	153700	982529770	17930	17930	17930	17930	0
246	20240222	153600	982529770	17930	17930	17930	17930	0
247	20240222	153500	982529770	17930	17930	17930	17930	0
248	20240222	153400	982529770	17930	17930	17930	17930	0
249	20240222	153300	982529770	17930	17930	17930	17930	0
250	20240222	153200	982529770	17930	17930	17930	17930	0
251	20240222	153100	982529770	17930	17930	17930	17930	0
252	20240222	153000	982529770	17930	17930	17930	17930	1007
253	20240222	152900	964474260	17970	17970	17970	17970	0
254	20240222	152800	964474260	17970	17970	17970	17970	0
255	20240222	152700	964474260	17970	17970	17970	17970	0
256	20240222	152600	964474260	17970	17970	17970	17970	0
257	20240222	152500	964474260	17970	17970	17970	17970	0
258	20240222	152400	964474260	17970	17970	17970	17970	0
259	20240222	152300	964474260	17970	17970	17970	17970	0
260	20240222	152200	964474260	17970	17970	17970	17970	0
261	20240222	152100	964474260	17970	17970	17970	17970	0
262	20240222	152000	964474260	17970	17970	17970	17970	0
263	20240222	151900	964474260	17970	17940	17970	17930	116
264	20240222	151800	962393330	17940	17950	17950	17940	39
265	20240222	151700	961693660	17940	17970	17970	17940	190
266	20240222	151600	958284360	17970	17990	17990	17940	12
267	20240222	151500	958069000	17940	17960	17990	17940	300
268	20240222	151400	952674770	17990	17990	17990	17990	0
269	20240222	151300	952674770	17990	17990	17990	17990	0
270	20240222	151200	952674770	17990	17990	17990	17990	1
271	20240222	151100	952656780	17950	17960	17960	17950	206
272	20240222	151000	948957930	18020	17950	18020	17950	167
273	20240222	150900	945955650	17950	17950	17950	17950	839
274	20240222	150800	930895600	17950	17940	17950	17940	220
275	20240222	150700	926946620	17950	17890	17950	17890	76
276	20240222	150600	925586060	17890	17890	17890	17890	100
277	20240222	150500	923797060	17890	17890	17890	17890	0
278	20240222	150400	923797060	17890	17890	17890	17890	0
279	20240222	150300	923797060	17890	17890	17890	17890	0
280	20240222	150200	923797060	17890	17900	17900	17890	114
281	20240222	150100	921757000	17890	17900	17910	17890	318
282	20240222	150000	916065910	17900	17920	17920	17900	772
283	20240222	145900	902243630	17910	17920	17920	17910	22
284	20240222	145800	901849590	17930	17930	17930	17930	0
285	20240222	145700	901849590	17930	17930	17930	17930	1
286	20240222	145600	901831660	17930	17930	17930	17930	0
287	20240222	145500	901831660	17930	17930	17930	17930	20
288	20240222	145400	901473060	17930	17930	17930	17930	128
289	20240222	145300	899178020	17910	17910	17910	17910	68
290	20240222	145200	897960140	17930	17920	17930	17920	124
291	20240222	145100	895737050	17930	17930	17930	17930	0
292	20240222	145000	895737050	17930	17950	17950	17930	456
293	20240222	144900	887558160	17950	17980	17980	17950	686
294	20240222	144800	875232470	18010	17960	18010	17960	97
295	20240222	144700	873487850	17950	17950	17950	17950	52
296	20240222	144600	872554450	17910	17910	17910	17910	0
297	20240222	144500	872554450	17910	17910	17910	17910	40
298	20240222	144400	871838050	17910	17910	17910	17910	0
299	20240222	144300	871838050	17910	17910	17910	17910	57
300	20240222	144200	870817180	17910	17940	17950	17900	84
301	20240222	144100	869313010	17900	17920	17940	17900	154
302	20240222	144000	866553660	17910	17910	17920	17910	214
303	20240222	143900	862720090	17920	17930	17930	17920	171
304	20240222	143800	859654780	17930	17930	17930	17930	0
305	20240222	143700	859654780	17930	17930	17930	17930	600
306	20240222	143600	848896780	17930	17930	17930	17930	100
307	20240222	143500	847103780	17930	17930	17930	17930	11
308	20240222	143400	846906550	17930	17940	17940	17930	100
309	20240222	143300	845113530	17990	17980	17990	17930	298
310	20240222	143200	839765300	17980	17980	17980	17930	62
311	20240222	143100	838653020	17990	17990	17990	17990	1
312	20240222	143000	838635030	17940	17950	17990	17940	316
313	20240222	142900	832964510	17960	17960	17960	17960	2
314	20240222	142800	832928590	17950	17950	17950	17950	36
315	20240222	142700	832282390	17920	17920	17920	17920	4
316	20240222	142600	832210710	17910	17980	17980	17910	263
317	20240222	142500	827500020	17980	17970	17980	17970	13
318	20240222	142400	827266300	17980	17970	17980	17970	123
319	20240222	142300	825055260	17980	17880	17980	17880	21
320	20240222	142200	824678210	17940	17930	17940	17870	378
321	20240222	142100	817905280	18090	18090	18090	18090	0
322	20240222	142000	817905280	18090	18090	18090	18090	0
323	20240222	141900	817905280	18090	18090	18090	18090	0
324	20240222	141800	817905280	18090	18090	18090	18090	0
325	20240222	141700	817905280	18090	17900	18090	17880	1620
326	20240222	141600	788871640	17880	17880	17880	17880	33
327	20240222	141500	788281600	17920	17900	17920	17900	1043
328	20240222	141400	769610040	17900	17930	17930	17900	505
329	20240222	141300	760563570	17930	17940	17940	17930	170
330	20240222	141200	757515020	17940	17940	17940	17940	11
331	20240222	141100	757317680	17940	17940	17940	17940	6
332	20240222	141000	757210040	17940	17940	17940	17940	0
333	20240222	140900	757210040	17940	17950	17950	17940	367
334	20240222	140800	750623500	17950	17970	17970	17950	21
335	20240222	140700	750246530	18000	18000	18000	18000	0
336	20240222	140600	750246530	18000	18000	18000	18000	0
337	20240222	140500	750246530	18000	18000	18000	18000	0
338	20240222	140400	750246530	18000	18000	18000	18000	206
339	20240222	140300	746538530	18010	18010	18010	18010	0
340	20240222	140200	746538530	18010	18020	18020	18010	648
341	20240222	140100	734867940	18020	18020	18030	18020	61
342	20240222	140000	733768620	18020	18020	18020	18020	0
343	20240222	135900	733768620	18020	18020	18020	18020	4
344	20240222	135800	733696540	18020	18030	18030	18020	186
345	20240222	135700	730342990	18030	18050	18050	18030	138
346	20240222	135600	727853160	18050	18050	18050	18050	116
347	20240222	135500	725759360	18090	18090	18090	18090	30
348	20240222	135400	725216660	18100	18100	18100	18100	0
349	20240222	135300	725216660	18100	18100	18100	18100	20
350	20240222	135200	724854660	18120	18080	18130	18080	796
351	20240222	135100	710439550	18090	18090	18100	18080	263
352	20240222	135000	705681430	18090	17880	18090	17880	2720
353	20240222	134900	656757420	17940	17940	17940	17940	0
354	20240222	134800	656757420	17940	17940	17940	17940	0
355	20240222	134700	656757420	17940	17940	17940	17940	26
356	20240222	134600	656290980	17950	17860	17950	17840	1519
357	20240222	134500	629146760	17860	17860	17860	17860	7
358	20240222	134400	629021740	17860	17860	17860	17860	7
359	20240222	134300	628896720	17860	17860	17860	17860	7
360	20240222	134200	628771700	17860	17860	17860	17860	5
361	20240222	134100	628682400	17860	17860	17860	17860	3
362	20240222	134000	628628820	17860	17860	17860	17860	3
363	20240222	133900	628575240	17860	17860	17860	17860	0
364	20240222	133800	628575240	17860	17860	17860	17860	0
365	20240222	133700	628575240	17860	17880	17880	17860	90
366	20240222	133600	626966680	17880	17880	17880	17880	60
367	20240222	133500	625893880	17880	17880	17880	17880	9
368	20240222	133400	625732960	17880	17930	17930	17880	4
369	20240222	133300	625661390	17930	17930	17930	17930	8
370	20240222	133200	625517950	17910	17910	17910	17910	0
371	20240222	133100	625517950	17910	17900	17910	17900	4
372	20240222	133000	625446330	17900	17900	17900	17900	478
373	20240222	132900	616890130	17900	17940	17940	17900	425
374	20240222	132800	609277810	17950	17950	17950	17950	5
375	20240222	132700	609188060	17960	17960	17960	17960	28
376	20240222	132600	608685180	17960	17950	17960	17950	10
377	20240222	132500	608505620	17970	17970	17970	17970	0
378	20240222	132400	608505620	17970	17960	17970	17960	59
379	20240222	132300	607445620	17960	17960	17960	17960	50
380	20240222	132200	606547620	17990	17990	17990	17990	0
381	20240222	132100	606547620	17990	17900	17990	17900	1003
382	20240222	132000	588560770	17900	17870	17900	17870	700
383	20240222	131900	576048460	17880	17850	17880	17850	332
384	20240222	131800	570119930	17880	17820	17880	17820	678
385	20240222	131700	558028500	17820	17820	17820	17820	0
386	20240222	131600	558028500	17820	17820	17820	17820	0
387	20240222	131500	558028500	17820	17820	17820	17820	208
388	20240222	131400	554321940	17820	17820	17820	17810	6
389	20240222	131300	554215050	17810	17810	17810	17810	2
390	20240222	131200	554179430	17810	17810	17810	17810	5
391	20240222	131100	554090380	17810	17810	17810	17810	0
392	20240222	131000	554090380	17810	17810	17810	17810	5
393	20240222	130900	554001330	17810	17810	17810	17810	1
394	20240222	130800	553983520	17810	17820	17820	17810	153
395	20240222	130700	551258570	17820	17820	17820	17820	3
396	20240222	130600	551205110	17830	17830	17830	17830	0
397	20240222	130500	551205110	17830	17830	17830	17830	5
398	20240222	130400	551115960	17830	17830	17830	17830	5
399	20240222	130300	551026810	17840	17840	17840	17840	35
400	20240222	130200	550402410	17850	17860	17860	17840	180
401	20240222	130100	547188800	17860	17860	17860	17860	1
402	20240222	130000	547170940	17870	17870	17870	17870	1
403	20240222	125900	547153070	17880	17880	17880	17880	1
404	20240222	125800	547135190	17900	17900	17900	17900	0
405	20240222	125700	547135190	17900	17900	17900	17900	10
406	20240222	125600	546956190	17840	17840	17840	17840	0
407	20240222	125500	546956190	17840	17840	17840	17840	0
408	20240222	125400	546956190	17840	17900	17900	17840	240
409	20240222	125300	542669950	17900	17850	17900	17850	798
410	20240222	125200	528406400	17870	17870	17870	17870	0
411	20240222	125100	528406400	17870	17870	17870	17870	10
412	20240222	125000	528227700	17870	17830	17870	17830	198
413	20240222	124900	524691910	17820	17820	17820	17820	1
414	20240222	124800	524674090	17830	17830	17830	17830	0
415	20240222	124700	524674090	17830	17820	17830	17820	10
416	20240222	124600	524495870	17820	17820	17820	17820	2
417	20240222	124500	524460230	17880	17880	17880	17880	0
418	20240222	124400	524460230	17880	17880	17880	17880	0
419	20240222	124300	524460230	17880	17880	17880	17880	0
420	20240222	124200	524460230	17880	17880	17880	17880	0
421	20240222	124100	524460230	17880	17800	17880	17800	275
422	20240222	124000	519559240	17880	17820	17880	17800	882
423	20240222	123900	503834650	17810	17810	17810	17810	8
424	20240222	123800	503692170	17810	17810	17810	17810	2
425	20240222	123700	503656550	17810	17810	17810	17810	0
426	20240222	123600	503656550	17810	17820	17820	17810	4
427	20240222	123500	503585300	17810	17810	17810	17810	3
428	20240222	123400	503531870	17820	17820	17820	17820	2
429	20240222	123300	503496230	17880	17880	17880	17880	0
430	20240222	123200	503496230	17880	17880	17880	17880	0
431	20240222	123100	503496230	17880	17880	17880	17880	0
432	20240222	123000	503496230	17880	17800	17880	17800	1001
433	20240222	122900	485628830	17800	17800	17800	17800	0
434	20240222	122800	485628830	17800	17810	17810	17800	5
435	20240222	122700	485539800	17810	17800	17810	17800	3
436	20240222	122600	485486390	17800	17800	17800	17800	7
437	20240222	122500	485361790	17800	17800	17800	17800	7
438	20240222	122400	485237190	17820	17820	17820	17820	0
439	20240222	122300	485237190	17820	17820	17830	17790	44
440	20240222	122200	484452790	17810	17790	17810	17790	48
441	20240222	122100	483598770	17790	17790	17790	17790	2
442	20240222	122000	483563190	17820	17820	17820	17820	0
443	20240222	121900	483563190	17820	17820	17820	17820	0
444	20240222	121800	483563190	17820	17790	17820	17790	4
445	20240222	121700	483491970	17830	17830	17830	17830	0
446	20240222	121600	483491970	17830	17820	17830	17790	424
447	20240222	121500	475948560	17810	17800	17810	17800	11
448	20240222	121400	475752730	17800	17790	17800	17790	46
449	20240222	121300	474934000	17790	17790	17790	17790	0
450	20240222	121200	474934000	17790	17800	17800	17790	71
451	20240222	121100	473670230	17800	17800	17800	17800	6
452	20240222	121000	473563430	17800	17800	17800	17800	5
453	20240222	120900	473474430	17800	17790	17800	17790	30
454	20240222	120800	472940470	17800	17800	17800	17800	0
455	20240222	120700	472940470	17800	17800	17800	17800	0
456	20240222	120600	472940470	17800	17790	17800	17790	8
457	20240222	120500	472798140	17800	17790	17800	17790	20
458	20240222	120400	472442220	17790	17790	17790	17790	5
459	20240222	120300	472353270	17800	17800	17800	17790	197
460	20240222	120200	468846720	17820	17820	17820	17820	8
461	20240222	120100	468704160	17800	17800	17800	17800	4
462	20240222	120000	468632960	17800	17800	17800	17800	2
463	20240222	115900	468597360	17800	17800	17800	17800	4
464	20240222	115800	468526160	17800	17810	17810	17800	9
465	20240222	115700	468365940	17810	17810	17810	17810	2
466	20240222	115600	468330320	17810	17810	17810	17810	2
467	20240222	115500	468294700	17810	17810	17810	17810	0
468	20240222	115400	468294700	17810	17810	17810	17810	7
469	20240222	115300	468170030	17810	17810	17810	17810	11
470	20240222	115200	467974120	17810	17810	17810	17810	6
471	20240222	115100	467867260	17800	17820	17820	17800	200
472	20240222	115000	464305620	17800	17800	17800	17800	0
473	20240222	114900	464305620	17800	17800	17800	17800	2
474	20240222	114800	464270020	17830	17810	17830	17810	11
475	20240222	114700	464074000	17800	17800	17800	17800	8
476	20240222	114600	463931600	17790	17790	17790	17790	0
477	20240222	114500	463931600	17790	17790	17790	17790	0
478	20240222	114400	463931600	17790	17790	17790	17790	2
479	20240222	114300	463896020	17830	17790	17830	17790	10
480	20240222	114200	463718080	17770	17770	17770	17770	0
481	20240222	114100	463718080	17770	17770	17770	17770	0
482	20240222	114000	463718080	17770	17770	17770	17770	8
483	20240222	113900	463575920	17830	17800	17830	17770	10
484	20240222	113800	463397890	17770	17770	17770	17770	50
485	20240222	113700	462509390	17760	17820	17820	17760	1000
486	20240222	113600	444742470	17820	17810	17820	17810	145
487	20240222	113500	442159580	17810	17790	17810	17790	125
488	20240222	113400	439934530	17800	17790	17800	17790	171
489	20240222	113300	436890830	17800	17790	17800	17790	41
490	20240222	113200	436161090	17800	17790	17800	17790	140
491	20240222	113100	433669150	17800	17790	17800	17790	105
492	20240222	113000	431800210	17790	17800	17800	17790	68
493	20240222	112900	430590310	17800	17790	17800	17790	172
494	20240222	112800	427530070	17790	17790	17790	17790	36
495	20240222	112700	426889630	17790	17790	17790	17790	0
496	20240222	112600	426889630	17790	17790	17790	17790	28
497	20240222	112500	426391510	17760	17780	17780	17760	12
498	20240222	112400	426178370	17790	17790	17790	17790	2
499	20240222	112300	426142790	17790	17790	17790	17790	0
500	20240222	112200	426142790	17790	17790	17790	17790	2
501	20240222	112100	426107210	17780	17760	17790	17760	14
502	20240222	112000	425858470	17790	17790	17790	17760	120
503	20240222	111900	423726670	17750	17770	17770	17750	1000
504	20240222	111800	405969860	17770	17770	17770	17770	8
505	20240222	111700	405827700	17770	17800	17800	17770	18
506	20240222	111600	405507600	17800	17800	17800	17800	0
507	20240222	111500	405507600	17800	17800	17800	17800	0
508	20240222	111400	405507600	17800	17800	17800	17800	10
509	20240222	111300	405329600	17800	17790	17800	17770	8
510	20240222	111200	405187310	17770	17770	17770	17770	45
511	20240222	111100	404387660	17770	17770	17770	17770	58
512	20240222	111000	403357000	17770	17780	17780	17770	105
513	20240222	110900	401491110	17780	17780	17780	17780	19
514	20240222	110800	401153290	17800	17800	17800	17780	192
515	20240222	110700	397735730	17780	17780	17780	17780	0
516	20240222	110600	397735730	17780	17760	17780	17760	87
517	20240222	110500	396189010	17760	17770	17770	17760	3
518	20240222	110400	396135720	17760	17760	17760	17760	9
519	20240222	110300	395975880	17760	17760	17760	17760	11
520	20240222	110200	395780520	17760	17770	17770	17760	4
521	20240222	110100	395709460	17780	17760	17780	17760	10
522	20240222	110000	395531820	17780	17780	17780	17780	1
523	20240222	105900	395514040	17760	17760	17760	17760	2
524	20240222	105800	395478520	17760	17780	17780	17760	39
525	20240222	105700	394785280	17760	17760	17760	17760	0
526	20240222	105600	394785280	17760	17760	17760	17760	0
527	20240222	105500	394785280	17760	17780	17780	17760	3
528	20240222	105400	394731980	17760	17760	17760	17760	11
529	20240222	105300	394536620	17750	17750	17750	17750	0
530	20240222	105200	394536620	17750	17750	17750	17750	2
531	20240222	105100	394501120	17750	17750	17750	17750	17
532	20240222	105000	394199370	17730	17730	17730	17730	0
533	20240222	104900	394199370	17730	17730	17730	17730	14
534	20240222	104800	393951150	17770	17770	17770	17770	2
535	20240222	104700	393915610	17780	17780	17780	17780	0
536	20240222	104600	393915610	17780	17780	17780	17780	12
537	20240222	104500	393702250	17780	17750	17780	17750	146
538	20240222	104400	391107550	17770	17700	17770	17700	59
539	20240222	104300	390059750	17770	17770	17770	17770	20
540	20240222	104200	389704350	17770	17700	17770	17700	13
541	20240222	104100	389473500	17710	17710	17710	17710	569
542	20240222	104000	379396510	17710	17710	17710	17710	2
543	20240222	103900	379361090	17710	17710	17710	17710	9
544	20240222	103800	379201700	17710	17710	17710	17710	2
545	20240222	103700	379166280	17710	17710	17710	17710	9
546	20240222	103600	379006890	17710	17720	17720	17710	88
547	20240222	103500	377447830	17730	17730	17730	17730	109
548	20240222	103400	375515260	17730	17730	17730	17730	102
549	20240222	103300	373706800	17730	17730	17730	17730	3
550	20240222	103200	373653610	17730	17730	17730	17730	17
551	20240222	103100	373352200	17720	17720	17720	17720	0
552	20240222	103000	373352200	17720	17720	17720	17720	0
553	20240222	102900	373352200	17720	17720	17720	17720	14
554	20240222	102800	373104120	17720	17720	17720	17720	2
555	20240222	102700	373068680	17710	17710	17710	17710	0
556	20240222	102600	373068680	17710	17720	17720	17700	3002
557	20240222	102500	319913380	17720	17740	17740	17720	245
558	20240222	102400	315571410	17750	17750	17750	17750	1465
559	20240222	102300	289567660	17750	17750	17750	17750	7
560	20240222	102200	289443410	17750	17750	17750	17750	11
561	20240222	102100	289248160	17840	17840	17840	17840	0
562	20240222	102000	289248160	17840	17750	17840	17750	12
563	20240222	101900	289035070	17740	17780	17780	17740	79
564	20240222	101800	287633490	17740	17730	17770	17730	53
565	20240222	101700	286692350	17760	17730	17760	17730	45
566	20240222	101600	285893420	17720	17720	17720	17720	2
567	20240222	101500	285857980	17720	17720	17720	17720	9
568	20240222	101400	285698500	17720	17720	17720	17720	0
569	20240222	101300	285698500	17720	17720	17720	17720	20
570	20240222	101200	285344100	17720	17730	17730	17710	338
571	20240222	101100	279353990	17730	17730	17730	17730	22
572	20240222	101000	278963930	17730	17720	17730	17720	345
573	20240222	100900	272847420	17720	17720	17720	17720	9
574	20240222	100800	272687940	17720	17730	17730	17720	61
575	20240222	100700	271606740	17730	17730	17730	17730	104
576	20240222	100600	269762820	17730	17760	17760	17730	35
577	20240222	100500	269141670	17760	17760	17760	17760	12
578	20240222	100400	268928550	17750	17760	17760	17750	72
579	20240222	100300	267650310	17760	17760	17760	17760	14
580	20240222	100200	267401670	17760	17790	17790	17760	166
581	20240222	100100	264448770	17790	17790	17790	17790	9
582	20240222	100000	264288660	17850	17850	17850	17790	4
583	20240222	095900	264217380	17790	17790	17790	17790	5
584	20240222	095800	264128430	17790	17790	17790	17790	11
585	20240222	095700	263932740	17850	17820	17850	17820	57
586	20240222	095600	262915790	17810	17800	17840	17800	16
587	20240222	095500	262630770	17820	17800	17820	17800	533
588	20240222	095400	253137520	17790	17790	17790	17790	0
589	20240222	095300	253137520	17790	17790	17790	17790	0
590	20240222	095200	253137520	17790	17800	17800	17790	10
591	20240222	095100	252959570	17800	17800	17800	17800	6
592	20240222	095000	252852770	17800	17800	17800	17800	70
593	20240222	094900	251606770	17800	17800	17800	17800	10
594	20240222	094800	251428770	17810	17810	17810	17810	0
595	20240222	094700	251428770	17810	17810	17810	17810	0
596	20240222	094600	251428770	17810	17810	17810	17810	0
597	20240222	094500	251428770	17810	17810	17810	17810	26
598	20240222	094400	250965710	17810	17810	17810	17810	40
599	20240222	094300	250253310	17810	17800	17810	17800	166
600	20240222	094200	247297890	17800	17800	17800	17800	1
601	20240222	094100	247280090	17800	17800	17800	17800	4
602	20240222	094000	247208890	17810	17810	17810	17810	0
603	20240222	093900	247208890	17810	17810	17810	17810	2
604	20240222	093800	247173270	17810	17800	17810	17800	7
605	20240222	093700	247048610	17810	17810	17810	17810	1
606	20240222	093600	247030800	17810	17810	17810	17810	0
607	20240222	093500	247030800	17810	17750	17810	17750	373
608	20240222	093400	240409990	17700	17700	17700	17700	0
609	20240222	093300	240409990	17700	17680	17700	17680	530
610	20240222	093200	231036630	17670	17680	17680	17670	131
611	20240222	093100	228720830	17680	17690	17690	17680	83
612	20240222	093000	227252900	17700	17690	17700	17690	60
613	20240222	092900	226190930	17700	17770	17770	17700	2953
614	20240222	092800	173861690	17780	17810	17810	17780	687
615	20240222	092700	161633310	17810	17810	17810	17810	5
616	20240222	092600	161544260	17810	17820	17820	17800	352
617	20240222	092500	155278470	17810	17810	17810	17810	609
618	20240222	092400	144432180	17820	17810	17820	17810	2
619	20240222	092300	144396550	17810	17810	17810	17810	50
620	20240222	092200	143506050	17820	17820	17820	17820	1
621	20240222	092100	143488230	17810	17810	17810	17810	1
622	20240222	092000	143470420	17810	17820	17820	17810	5
623	20240222	091900	143381360	17810	17810	17810	17810	30
624	20240222	091800	142847060	17810	17810	17810	17810	120
625	20240222	091700	140709860	17750	17750	17750	17750	0
626	20240222	091600	140709860	17750	17750	17750	17750	0
627	20240222	091500	140709860	17750	17800	18000	17750	1005
628	20240222	091400	122719800	17710	17710	17710	17710	0
629	20240222	091300	122719800	17710	17710	17710	17710	4
630	20240222	091200	122648960	17700	17820	17820	17700	5001
631	20240222	091100	33998120	17820	17820	17820	17820	7
632	20240222	091000	33873380	17810	17810	17810	17810	114
633	20240222	090900	31843040	17810	17810	17810	17810	1
634	20240222	090800	31825230	17800	17800	17800	17800	0
635	20240222	090700	31825230	17800	17800	17800	17800	12
636	20240222	090600	31611630	17760	17760	17760	17760	0
637	20240222	090500	31611630	17760	17800	17800	17760	218
638	20240222	090400	27736840	17790	17790	17790	17790	0
639	20240222	090300	27736840	17790	17790	17790	17790	2
640	20240222	090200	27701260	17760	17760	17760	17710	32
641	20240222	090100	27133440	17790	17790	17790	17790	0
642	20240222	090000	27133440	17790	17860	17860	17790	1525