KissMeData/094850/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200100	233529490	7960	7960	7960	7960	96
3	20240222	200000	233529490	7960	7960	7960	7960	0
4	20240222	195900	233529490	7960	7960	7960	7960	0
5	20240222	195800	233529490	7960	7960	7960	7960	0
6	20240222	195700	233529490	7960	7960	7960	7960	0
7	20240222	195600	233529490	7960	7960	7960	7960	0
8	20240222	195500	233529490	7960	7960	7960	7960	0
9	20240222	195400	233529490	7960	7960	7960	7960	0
10	20240222	195300	233529490	7960	7960	7960	7960	0
11	20240222	195200	233529490	7960	7960	7960	7960	0
12	20240222	195100	233529490	7960	7960	7960	7960	0
13	20240222	195000	233529490	7960	7960	7960	7960	0
14	20240222	194900	233529490	7960	7960	7960	7960	0
15	20240222	194800	233529490	7960	7960	7960	7960	0
16	20240222	194700	233529490	7960	7960	7960	7960	0
17	20240222	194600	233529490	7960	7960	7960	7960	0
18	20240222	194500	233529490	7960	7960	7960	7960	0
19	20240222	194400	233529490	7960	7960	7960	7960	0
20	20240222	194300	233529490	7960	7960	7960	7960	0
21	20240222	194200	233529490	7960	7960	7960	7960	0
22	20240222	194100	233529490	7960	7960	7960	7960	0
23	20240222	194000	233529490	7960	7960	7960	7960	0
24	20240222	193900	233529490	7960	7960	7960	7960	0
25	20240222	193800	233529490	7960	7960	7960	7960	0
26	20240222	193700	233529490	7960	7960	7960	7960	0
27	20240222	193600	233529490	7960	7960	7960	7960	0
28	20240222	193500	233529490	7960	7960	7960	7960	0
29	20240222	193400	233529490	7960	7960	7960	7960	0
30	20240222	193300	233529490	7960	7960	7960	7960	0
31	20240222	193200	233529490	7960	7960	7960	7960	0
32	20240222	193100	233529490	7960	7960	7960	7960	96
33	20240222	193000	233529490	7960	7960	7960	7960	0
34	20240222	192900	233529490	7960	7960	7960	7960	0
35	20240222	192800	233529490	7960	7960	7960	7960	0
36	20240222	192700	233529490	7960	7960	7960	7960	0
37	20240222	192600	233529490	7960	7960	7960	7960	0
38	20240222	192500	233529490	7960	7960	7960	7960	0
39	20240222	192400	233529490	7960	7960	7960	7960	0
40	20240222	192300	233529490	7960	7960	7960	7960	0
41	20240222	192200	233529490	7960	7960	7960	7960	0
42	20240222	192100	233529490	7960	7960	7960	7960	0
43	20240222	192000	233529490	7960	7960	7960	7960	0
44	20240222	191900	233529490	7960	7960	7960	7960	0
45	20240222	191800	233529490	7960	7960	7960	7960	0
46	20240222	191700	233529490	7960	7960	7960	7960	0
47	20240222	191600	233529490	7960	7960	7960	7960	0
48	20240222	191500	233529490	7960	7960	7960	7960	0
49	20240222	191400	233529490	7960	7960	7960	7960	0
50	20240222	191300	233529490	7960	7960	7960	7960	0
51	20240222	191200	233529490	7960	7960	7960	7960	0
52	20240222	191100	233529490	7960	7960	7960	7960	0
53	20240222	191000	233529490	7960	7960	7960	7960	0
54	20240222	190900	233529490	7960	7960	7960	7960	0
55	20240222	190800	233529490	7960	7960	7960	7960	0
56	20240222	190700	233529490	7960	7960	7960	7960	0
57	20240222	190600	233529490	7960	7960	7960	7960	0
58	20240222	190500	233529490	7960	7960	7960	7960	0
59	20240222	190400	233529490	7960	7960	7960	7960	0
60	20240222	190300	233529490	7960	7960	7960	7960	0
61	20240222	190200	233529490	7960	7960	7960	7960	0
62	20240222	190100	233529490	7960	7960	7960	7960	96
63	20240222	190000	233529490	7960	7960	7960	7960	0
64	20240222	185900	233529490	7960	7960	7960	7960	0
65	20240222	185800	233529490	7960	7960	7960	7960	0
66	20240222	185700	233529490	7960	7960	7960	7960	0
67	20240222	185600	233529490	7960	7960	7960	7960	0
68	20240222	185500	233529490	7960	7960	7960	7960	0
69	20240222	185400	233529490	7960	7960	7960	7960	0
70	20240222	185300	233529490	7960	7960	7960	7960	0
71	20240222	185200	233529490	7960	7960	7960	7960	0
72	20240222	185100	233529490	7960	7960	7960	7960	0
73	20240222	185000	233529490	7960	7960	7960	7960	0
74	20240222	184900	233529490	7960	7960	7960	7960	0
75	20240222	184800	233529490	7960	7960	7960	7960	0
76	20240222	184700	233529490	7960	7960	7960	7960	0
77	20240222	184600	233529490	7960	7960	7960	7960	0
78	20240222	184500	233529490	7960	7960	7960	7960	0
79	20240222	184400	233529490	7960	7960	7960	7960	0
80	20240222	184300	233529490	7960	7960	7960	7960	0
81	20240222	184200	233529490	7960	7960	7960	7960	0
82	20240222	184100	233529490	7960	7960	7960	7960	0
83	20240222	184000	233529490	7960	7960	7960	7960	0
84	20240222	183900	233529490	7960	7960	7960	7960	0
85	20240222	183800	233529490	7960	7960	7960	7960	0
86	20240222	183700	233529490	7960	7960	7960	7960	0
87	20240222	183600	233529490	7960	7960	7960	7960	0
88	20240222	183500	233529490	7960	7960	7960	7960	0
89	20240222	183400	233529490	7960	7960	7960	7960	0
90	20240222	183300	233529490	7960	7960	7960	7960	0
91	20240222	183200	233529490	7960	7960	7960	7960	0
92	20240222	183100	233529490	7960	7960	7960	7960	96
93	20240222	183000	233529490	7960	7960	7960	7960	0
94	20240222	182900	233529490	7960	7960	7960	7960	0
95	20240222	182800	233529490	7960	7960	7960	7960	0
96	20240222	182700	233529490	7960	7960	7960	7960	0
97	20240222	182600	233529490	7960	7960	7960	7960	0
98	20240222	182500	233529490	7960	7960	7960	7960	0
99	20240222	182400	233529490	7960	7960	7960	7960	0
100	20240222	182300	233529490	7960	7960	7960	7960	0
101	20240222	182200	233529490	7960	7960	7960	7960	0
102	20240222	182100	233529490	7960	7960	7960	7960	0
103	20240222	182000	233529490	7960	7960	7960	7960	0
104	20240222	181900	233529490	7960	7960	7960	7960	0
105	20240222	181800	233529490	7960	7960	7960	7960	0
106	20240222	181700	233529490	7960	7960	7960	7960	0
107	20240222	181600	233529490	7960	7960	7960	7960	0
108	20240222	181500	233529490	7960	7960	7960	7960	0
109	20240222	181400	233529490	7960	7960	7960	7960	0
110	20240222	181300	233529490	7960	7960	7960	7960	0
111	20240222	181200	233529490	7960	7960	7960	7960	0
112	20240222	181100	233529490	7960	7960	7960	7960	0
113	20240222	181000	233529490	7960	7960	7960	7960	0
114	20240222	180900	233529490	7960	7960	7960	7960	0
115	20240222	180800	233529490	7960	7960	7960	7960	0
116	20240222	180700	233529490	7960	7960	7960	7960	0
117	20240222	180600	233529490	7960	7960	7960	7960	0
118	20240222	180500	233529490	7960	7960	7960	7960	0
119	20240222	180400	233529490	7960	7960	7960	7960	0
120	20240222	180300	233529490	7960	7960	7960	7960	0
121	20240222	180200	233529490	7960	7960	7960	7960	0
122	20240222	180100	233529490	7960	7960	7960	7960	96
123	20240222	180000	233529490	7960	7960	7960	7960	0
124	20240222	175900	233529490	7960	7960	7960	7960	0
125	20240222	175800	233529490	7960	7960	7960	7960	0
126	20240222	175700	233529490	7960	7960	7960	7960	0
127	20240222	175600	233529490	7960	7960	7960	7960	0
128	20240222	175500	233529490	7960	7960	7960	7960	0
129	20240222	175400	233529490	7960	7960	7960	7960	0
130	20240222	175300	233529490	7960	7960	7960	7960	0
131	20240222	175200	233529490	7960	7960	7960	7960	0
132	20240222	175100	233529490	7960	7960	7960	7960	0
133	20240222	175000	233529490	7960	7960	7960	7960	0
134	20240222	174900	233529490	7960	7960	7960	7960	0
135	20240222	174800	233529490	7960	7960	7960	7960	0
136	20240222	174700	233529490	7960	7960	7960	7960	0
137	20240222	174600	233529490	7960	7960	7960	7960	0
138	20240222	174500	233529490	7960	7960	7960	7960	0
139	20240222	174400	233529490	7960	7960	7960	7960	0
140	20240222	174300	233529490	7960	7960	7960	7960	0
141	20240222	174200	233529490	7960	7960	7960	7960	0
142	20240222	174100	233529490	7960	7960	7960	7960	0
143	20240222	174000	233529490	7960	7960	7960	7960	0
144	20240222	173900	233529490	7960	7960	7960	7960	0
145	20240222	173800	233529490	7960	7960	7960	7960	0
146	20240222	173700	233529490	7960	7960	7960	7960	0
147	20240222	173600	233529490	7960	7960	7960	7960	0
148	20240222	173500	233529490	7960	7960	7960	7960	0
149	20240222	173400	233529490	7960	7960	7960	7960	0
150	20240222	173300	233529490	7960	7960	7960	7960	0
151	20240222	173200	233529490	7960	7960	7960	7960	0
152	20240222	173100	233529490	7960	7960	7960	7960	96
153	20240222	173000	233529490	7960	7960	7960	7960	0
154	20240222	172900	233529490	7960	7960	7960	7960	0
155	20240222	172800	233529490	7960	7960	7960	7960	0
156	20240222	172700	233529490	7960	7960	7960	7960	0
157	20240222	172600	233529490	7960	7960	7960	7960	0
158	20240222	172500	233529490	7960	7960	7960	7960	0
159	20240222	172400	233529490	7960	7960	7960	7960	0
160	20240222	172300	233529490	7960	7960	7960	7960	0
161	20240222	172200	233529490	7960	7960	7960	7960	0
162	20240222	172100	233529490	7960	7960	7960	7960	0
163	20240222	172000	233529490	7960	7960	7960	7960	0
164	20240222	171900	233529490	7960	7960	7960	7960	0
165	20240222	171800	233529490	7960	7960	7960	7960	0
166	20240222	171700	233529490	7960	7960	7960	7960	0
167	20240222	171600	233529490	7960	7960	7960	7960	0
168	20240222	171500	233529490	7960	7960	7960	7960	0
169	20240222	171400	233529490	7960	7960	7960	7960	0
170	20240222	171300	233529490	7960	7960	7960	7960	0
171	20240222	171200	233529490	7960	7960	7960	7960	0
172	20240222	171100	233529490	7960	7960	7960	7960	0
173	20240222	171000	233529490	7960	7960	7960	7960	0
174	20240222	170900	233529490	7960	7960	7960	7960	0
175	20240222	170800	233529490	7960	7960	7960	7960	0
176	20240222	170700	233529490	7960	7960	7960	7960	0
177	20240222	170600	233529490	7960	7960	7960	7960	0
178	20240222	170500	233529490	7960	7960	7960	7960	0
179	20240222	170400	233529490	7960	7960	7960	7960	0
180	20240222	170300	233529490	7960	7960	7960	7960	0
181	20240222	170200	233529490	7960	7960	7960	7960	0
182	20240222	170100	233529490	7960	7960	7960	7960	96
183	20240222	170000	233529490	7960	7960	7960	7960	0
184	20240222	165900	233529490	7960	7960	7960	7960	0
185	20240222	165800	233529490	7960	7960	7960	7960	0
186	20240222	165700	233529490	7960	7960	7960	7960	0
187	20240222	165600	233529490	7960	7960	7960	7960	0
188	20240222	165500	233529490	7960	7960	7960	7960	0
189	20240222	165400	233529490	7960	7960	7960	7960	0
190	20240222	165300	233529490	7960	7960	7960	7960	0
191	20240222	165200	233529490	7960	7960	7960	7960	0
192	20240222	165100	233529490	7960	7960	7960	7960	0
193	20240222	165000	233529490	7960	7960	7960	7960	0
194	20240222	164900	233529490	7960	7960	7960	7960	0
195	20240222	164800	233529490	7960	7960	7960	7960	0
196	20240222	164700	233529490	7960	7960	7960	7960	0
197	20240222	164600	233529490	7960	7960	7960	7960	0
198	20240222	164500	233529490	7960	7960	7960	7960	0
199	20240222	164400	233529490	7960	7960	7960	7960	0
200	20240222	164300	233529490	7960	7960	7960	7960	0
201	20240222	164200	233529490	7960	7960	7960	7960	0
202	20240222	164100	233529490	7960	7960	7960	7960	0
203	20240222	164000	233529490	7960	7960	7960	7960	0
204	20240222	163900	233529490	7960	7960	7960	7960	0
205	20240222	163800	233529490	7960	7960	7960	7960	0
206	20240222	163700	233529490	7960	7960	7960	7960	0
207	20240222	163600	233529490	7960	7960	7960	7960	0
208	20240222	163500	233529490	7960	7960	7960	7960	0
209	20240222	163400	233529490	7960	7960	7960	7960	0
210	20240222	163300	233529490	7960	7960	7960	7960	0
211	20240222	163200	233529490	7960	7960	7960	7960	0
212	20240222	163100	233529490	7960	7960	7960	7960	96
213	20240222	163000	233529490	7960	7960	7960	7960	0
214	20240222	162900	233529490	7960	7960	7960	7960	0
215	20240222	162800	233529490	7960	7960	7960	7960	0
216	20240222	162700	233529490	7960	7960	7960	7960	0
217	20240222	162600	233529490	7960	7960	7960	7960	0
218	20240222	162500	233529490	7960	7960	7960	7960	0
219	20240222	162400	233529490	7960	7960	7960	7960	0
220	20240222	162300	233529490	7960	7960	7960	7960	0
221	20240222	162200	233529490	7960	7960	7960	7960	0
222	20240222	162100	233529490	7960	7960	7960	7960	0
223	20240222	162000	233529490	7960	7960	7960	7960	0
224	20240222	161900	233529490	7960	7960	7960	7960	0
225	20240222	161800	233529490	7960	7960	7960	7960	0
226	20240222	161700	233529490	7960	7960	7960	7960	0
227	20240222	161600	233529490	7960	7960	7960	7960	0
228	20240222	161500	233529490	7960	7960	7960	7960	0
229	20240222	161400	233529490	7960	7960	7960	7960	0
230	20240222	161300	233529490	7960	7960	7960	7960	0
231	20240222	161200	233529490	7960	7960	7960	7960	0
232	20240222	161100	233529490	7960	7960	7960	7960	0
233	20240222	161000	233529490	7960	7960	7960	7960	0
234	20240222	160900	233529490	7960	7960	7960	7960	0
235	20240222	160800	233529490	7960	7960	7960	7960	0
236	20240222	160700	233529490	7960	7960	7960	7960	0
237	20240222	160600	233529490	7960	7960	7960	7960	0
238	20240222	160500	233529490	7960	7960	7960	7960	0
239	20240222	160400	233529490	7960	7960	7960	7960	0
240	20240222	160300	233529490	7960	7960	7960	7960	0
241	20240222	160200	233529490	7960	7960	7960	7960	0
242	20240222	160100	233529490	7960	7960	7960	7960	96
243	20240222	160000	233529490	7960	7960	7960	7960	0
244	20240222	155900	233529490	7960	7960	7960	7960	0
245	20240222	155800	233529490	7960	7960	7960	7960	0
246	20240222	155700	233529490	7960	7960	7960	7960	0
247	20240222	155600	233529490	7960	7960	7960	7960	0
248	20240222	155500	233529490	7960	7960	7960	7960	0
249	20240222	155400	233529490	7960	7960	7960	7960	0
250	20240222	155300	233529490	7960	7960	7960	7960	0
251	20240222	155200	233529490	7960	7960	7960	7960	0
252	20240222	155100	233529490	7960	7960	7960	7960	0
253	20240222	155000	233529490	7960	7960	7960	7960	0
254	20240222	154900	233529490	7960	7960	7960	7960	0
255	20240222	154800	233529490	7960	7960	7960	7960	0
256	20240222	154700	233529490	7960	7960	7960	7960	0
257	20240222	154600	233529490	7960	7960	7960	7960	0
258	20240222	154500	233529490	7960	7960	7960	7960	0
259	20240222	154400	233529490	7960	7960	7960	7960	0
260	20240222	154300	233529490	7960	7960	7960	7960	0
261	20240222	154200	233529490	7960	7960	7960	7960	0
262	20240222	154100	233529490	7960	7960	7960	7960	0
263	20240222	154000	233529490	7960	7960	7960	7960	0
264	20240222	153900	233529490	7960	7960	7960	7960	0
265	20240222	153800	233529490	7960	7960	7960	7960	0
266	20240222	153700	233529490	7960	7960	7960	7960	0
267	20240222	153600	233529490	7960	7960	7960	7960	0
268	20240222	153500	233529490	7960	7960	7960	7960	0
269	20240222	153400	233529490	7960	7960	7960	7960	0
270	20240222	153300	233529490	7960	7960	7960	7960	0
271	20240222	153200	233529490	7960	7960	7960	7960	0
272	20240222	153100	233529490	7960	7960	7960	7960	96
273	20240222	153000	233529490	7960	7960	7960	7960	96
274	20240222	152900	232765330	7940	7940	7940	7940	0
275	20240222	152800	232765330	7940	7940	7940	7940	0
276	20240222	152700	232765330	7940	7940	7940	7940	0
277	20240222	152600	232765330	7940	7940	7940	7940	0
278	20240222	152500	232765330	7940	7940	7940	7940	0
279	20240222	152400	232765330	7940	7940	7940	7940	0
280	20240222	152300	232765330	7940	7940	7940	7940	0
281	20240222	152200	232765330	7940	7940	7940	7940	0
282	20240222	152100	232765330	7940	7940	7940	7940	0
283	20240222	152000	232765330	7940	7940	7940	7940	0
284	20240222	151900	232765330	7940	7940	7940	7940	0
285	20240222	151800	232765330	7940	7940	7940	7940	0
286	20240222	151700	232765330	7940	7940	7940	7940	0
287	20240222	151600	232765330	7940	7940	7940	7940	155
288	20240222	151500	231534630	7940	7940	7940	7940	4
289	20240222	151400	231502870	7940	7940	7940	7940	4
290	20240222	151300	231471110	7940	7940	7940	7940	1
291	20240222	151200	231463170	7940	7940	7940	7940	20
292	20240222	151100	231304370	7940	7940	7940	7940	4
293	20240222	151000	231272610	7940	7940	7940	7940	13
294	20240222	150900	231169390	7950	7950	7950	7950	28
295	20240222	150800	230946790	7950	7950	7950	7950	0
296	20240222	150700	230946790	7950	7940	7950	7940	238
297	20240222	150600	229057010	7950	7950	7950	7950	35
298	20240222	150500	228778760	7960	7950	7960	7950	15
299	20240222	150400	228659440	7950	7950	7950	7950	4
300	20240222	150300	228627640	7960	7960	7960	7960	0
301	20240222	150200	228627640	7960	7950	7960	7950	321
302	20240222	150100	226074530	7960	7960	7960	7960	0
303	20240222	150000	226074530	7960	7960	7960	7960	5
304	20240222	145900	226034730	7960	7950	7960	7950	42
305	20240222	145800	225700420	7950	7950	7950	7950	8
306	20240222	145700	225636820	7960	7950	7960	7950	15
307	20240222	145600	225517500	7950	7950	7950	7950	78
308	20240222	145500	224897400	7950	7950	7950	7950	219
309	20240222	145400	223156350	7950	7950	7950	7950	8
310	20240222	145300	223092750	7960	7960	7960	7960	44
311	20240222	145200	222742510	7960	7980	7980	7960	114
312	20240222	145100	221833830	7970	7970	7970	7970	8
313	20240222	145000	221770070	7960	7960	7960	7960	5
314	20240222	144900	221730270	7980	7980	7980	7980	0
315	20240222	144800	221730270	7980	7960	7980	7960	35
316	20240222	144700	221451370	7960	7960	7960	7960	95
317	20240222	144600	220695170	7970	7970	7970	7970	7
318	20240222	144500	220639380	7980	7980	7980	7980	40
319	20240222	144400	220320180	7980	7970	7980	7970	27
320	20240222	144300	220104790	7970	7970	7970	7970	2
321	20240222	144200	220088850	7970	7970	7970	7970	24
322	20240222	144100	219897570	7970	7970	7970	7970	26
323	20240222	144000	219690350	7970	7970	7970	7970	0
324	20240222	143900	219690350	7970	7970	7970	7970	26
325	20240222	143800	219483130	7970	7970	7970	7970	0
326	20240222	143700	219483130	7970	7970	7970	7970	27
327	20240222	143600	219267940	7960	7960	7960	7960	0
328	20240222	143500	219267940	7960	7970	7970	7960	137
329	20240222	143400	218177350	7970	7970	7970	7970	21
330	20240222	143300	218009980	7970	7970	7970	7970	41
331	20240222	143200	217683210	7970	7960	7970	7960	82
332	20240222	143100	217029720	7960	7960	7960	7960	3
333	20240222	143000	217005840	7960	7970	7970	7960	30
334	20240222	142900	216766790	7960	7960	7960	7960	0
335	20240222	142800	216766790	7960	7970	7970	7960	37
336	20240222	142700	216471970	7970	7960	7970	7960	26
337	20240222	142600	216264820	7960	7960	7960	7960	0
338	20240222	142500	216264820	7960	7960	7960	7960	191
339	20240222	142400	214744460	7940	7950	7950	7930	414
340	20240222	142300	211456000	7960	7960	7960	7950	1495
341	20240222	142200	199555880	7960	7960	7960	7960	424
342	20240222	142100	196180840	7950	7960	7960	7950	8
343	20240222	142000	196117180	7960	7960	7970	7960	28
344	20240222	141900	195894180	7960	7950	7960	7950	9
345	20240222	141800	195822600	7950	7970	7970	7950	165
346	20240222	141700	194509250	7970	7970	7970	7970	0
347	20240222	141600	194509250	7970	7980	7980	7970	46
348	20240222	141500	194142440	7960	7960	7960	7960	18
349	20240222	141400	193999160	7960	7960	7970	7960	7
350	20240222	141300	193943390	7960	7960	7960	7960	0
351	20240222	141200	193943390	7960	7980	7980	7960	23
352	20240222	141100	193759950	7960	7970	7970	7960	27
353	20240222	141000	193544830	7970	7950	7970	7950	129
354	20240222	140900	192516990	7950	7970	7970	7950	143
355	20240222	140800	191378280	7970	7970	7970	7970	4
356	20240222	140700	191346400	7970	7970	7970	7970	5
357	20240222	140600	191306550	7980	7960	7980	7960	14
358	20240222	140500	191194970	7970	7970	7980	7970	42
359	20240222	140400	190860070	7970	7970	7970	7970	6
360	20240222	140300	190812250	7970	7970	7970	7970	20
361	20240222	140200	190652850	7970	7980	7980	7970	28
362	20240222	140100	190429490	7970	7970	7970	7970	140
363	20240222	140000	189313690	7980	7970	7980	7970	15
364	20240222	135900	189194080	7980	7980	7980	7980	20
365	20240222	135800	189034480	7980	7990	7990	7980	22
366	20240222	135700	188858750	7970	7980	7980	7970	10
367	20240222	135600	188778970	7980	7980	7980	7980	30
368	20240222	135500	188539570	7980	7990	7990	7980	27
369	20240222	135400	188323890	7980	7980	7980	7980	105
370	20240222	135300	187485990	7980	7980	7980	7980	55
371	20240222	135200	187047090	7980	7980	7980	7980	4
372	20240222	135100	187015170	7990	7980	7990	7980	56
373	20240222	135000	186568240	7990	7990	7990	7990	0
374	20240222	134900	186568240	7990	7990	7990	7990	6
375	20240222	134800	186520300	7980	7980	7980	7980	9
376	20240222	134700	186448480	7980	7980	7980	7980	16
377	20240222	134600	186320800	7980	7980	7980	7980	6
378	20240222	134500	186272920	7980	7980	7980	7980	20
379	20240222	134400	186113320	7980	7980	7980	7980	24
380	20240222	134300	185921800	7980	7980	7980	7980	0
381	20240222	134200	185921800	7980	7990	7990	7980	120
382	20240222	134100	184964000	7990	7980	7990	7980	12
383	20240222	134000	184868200	8000	7980	8000	7980	169
384	20240222	133900	183519160	7980	7980	8000	7980	48
385	20240222	133800	183135460	7980	7980	7980	7980	18
386	20240222	133700	182991820	7990	7990	7990	7990	17
387	20240222	133600	182855990	7990	7980	7990	7980	46
388	20240222	133500	182488700	7990	7990	7990	7990	6
389	20240222	133400	182440760	7980	7980	7980	7980	61
390	20240222	133300	181953980	7980	7980	7980	7980	19
391	20240222	133200	181802360	7980	7980	7980	7980	7
392	20240222	133100	181746500	7970	7970	7970	7970	0
393	20240222	133000	181746500	7970	7980	7980	7970	25
394	20240222	132900	181547060	7970	7970	7970	7970	3
395	20240222	132800	181523150	7970	7980	7980	7970	23
396	20240222	132700	181339640	7980	7980	7980	7980	2
397	20240222	132600	181323680	7980	7980	7990	7980	27
398	20240222	132500	181108030	7980	7980	7980	7980	26
399	20240222	132400	180900550	7970	7970	7970	7970	62
400	20240222	132300	180406410	7970	7970	7970	7970	24
401	20240222	132200	180215130	7970	7970	7970	7970	20
402	20240222	132100	180055730	7970	7970	7970	7970	12
403	20240222	132000	179960090	7970	7970	7970	7970	0
404	20240222	131900	179960090	7970	7970	7970	7970	52
405	20240222	131800	179545650	7970	7970	7970	7970	7
406	20240222	131700	179489860	7970	7970	7970	7970	0
407	20240222	131600	179489860	7970	7970	7970	7970	20
408	20240222	131500	179330460	7970	7970	7970	7970	77
409	20240222	131400	178716770	7980	7980	7980	7970	35
410	20240222	131300	178437480	7980	7980	7980	7980	1
411	20240222	131200	178429500	7990	7980	7990	7980	26
412	20240222	131100	178221790	7990	7990	7990	7990	26
413	20240222	131000	178014050	7980	7980	7980	7980	7
414	20240222	130900	177958190	7990	7990	8000	7990	14
415	20240222	130800	177846280	8000	8000	8000	8000	19
416	20240222	130700	177694280	7980	7980	7980	7980	10
417	20240222	130600	177614480	8000	8000	8000	8000	0
418	20240222	130500	177614480	8000	8000	8000	8000	42
419	20240222	130400	177278480	7980	7980	7980	7980	0
420	20240222	130300	177278480	7980	7980	7980	7980	7
421	20240222	130200	177222620	7980	7980	7980	7980	27
422	20240222	130100	177007160	7990	7980	7990	7980	516
423	20240222	130000	172889330	7980	7980	7990	7980	150
424	20240222	125900	171692260	7980	7980	7980	7980	6
425	20240222	125800	171644380	7990	7980	8000	7980	37
426	20240222	125700	171348470	7990	7990	7990	7990	0
427	20240222	125600	171348470	7990	8000	8000	7990	32
428	20240222	125500	171092720	8000	8000	8000	8000	0
429	20240222	125400	171092720	8000	8000	8000	8000	37
430	20240222	125300	170796720	8000	8000	8000	8000	0
431	20240222	125200	170796720	8000	8000	8000	8000	0
432	20240222	125100	170796720	8000	8010	8010	8000	41
433	20240222	125000	170468510	7950	7980	7980	7950	351
434	20240222	124900	167674680	7990	7990	7990	7990	28
435	20240222	124800	167450960	7990	7990	7990	7990	7
436	20240222	124700	167395030	8000	8000	8000	8000	16
437	20240222	124600	167267030	7990	7990	7990	7990	6
438	20240222	124500	167219090	7990	7990	7990	7990	48
439	20240222	124400	166835570	7990	7990	7990	7990	7
440	20240222	124300	166779640	8000	7990	8000	7990	56
441	20240222	124200	166331990	8000	7990	8000	7990	14
442	20240222	124100	166220090	7990	7990	7990	7990	10
443	20240222	124000	166140190	8000	8000	8000	8000	22
444	20240222	123900	165964190	7990	7990	7990	7990	0
445	20240222	123800	165964190	7990	7990	7990	7990	0
446	20240222	123700	165964190	7990	8000	8000	7990	27
447	20240222	123600	165748260	8000	7990	8000	7990	30
448	20240222	123500	165508360	7990	7990	7990	7990	52
449	20240222	123400	165092880	8000	7990	8000	7990	20
450	20240222	123300	164933030	8000	7990	8000	7990	111
451	20240222	123200	164045900	8000	7990	8000	7990	15
452	20240222	123100	163926000	7990	7990	7990	7990	1
453	20240222	123000	163918010	7990	7990	8000	7990	11
454	20240222	122900	163830050	7990	7990	8000	7990	28
455	20240222	122800	163606130	8000	7990	8000	7990	20
456	20240222	122700	163446260	7990	7990	7990	7990	0
457	20240222	122600	163446260	7990	7980	7990	7980	32
458	20240222	122500	163190590	7980	7990	7990	7980	28
459	20240222	122400	162966880	8000	8000	8000	8000	0
460	20240222	122300	162966880	8000	8000	8000	8000	9
461	20240222	122200	162894880	8000	7990	8000	7990	51
462	20240222	122100	162486980	7990	7990	8000	7990	156
463	20240222	122000	161240040	7990	7990	7990	7990	7
464	20240222	121900	161184110	8000	8000	8000	8000	57
465	20240222	121800	160728110	7990	7990	7990	7990	57
466	20240222	121700	160272680	8000	7990	8000	7990	19
467	20240222	121600	160120810	8000	7990	8000	7990	51
468	20240222	121500	159712920	7990	7990	8000	7990	26
469	20240222	121400	159504970	8000	7990	8000	7990	15
470	20240222	121300	159385070	7990	7990	7990	7990	7
471	20240222	121200	159329140	8000	8000	8000	8000	5
472	20240222	121100	159289140	7990	7980	7990	7980	37
473	20240222	121000	158993550	7990	7980	7990	7980	126
474	20240222	120900	157986830	7980	7980	7980	7980	6
475	20240222	120800	157938950	7990	7990	7990	7990	40
476	20240222	120700	157619350	7980	7980	7980	7980	6
477	20240222	120600	157571470	7980	7980	7980	7980	1
478	20240222	120500	157563490	7990	7990	7990	7990	27
479	20240222	120400	157347760	7990	7960	7990	7930	218
480	20240222	120300	155617030	7930	7930	7930	7930	0
481	20240222	120200	155617030	7930	7930	7930	7930	0
482	20240222	120100	155617030	7930	7990	7990	7930	490
483	20240222	120000	151718170	7980	7980	7980	7970	21
484	20240222	115900	151550600	7980	7980	7980	7980	5
485	20240222	115800	151510700	7980	7980	7990	7980	24
486	20240222	115700	151319030	7980	7970	7980	7970	43
487	20240222	115600	150975960	7970	7970	7970	7970	0
488	20240222	115500	150975960	7970	7970	7970	7970	5
489	20240222	115400	150936110	7980	7980	7980	7980	59
490	20240222	115300	150465290	7980	7970	7980	7970	26
491	20240222	115200	150257870	7970	7970	7970	7970	0
492	20240222	115100	150257870	7970	7970	7970	7970	102
493	20240222	115000	149444930	7970	7960	7970	7960	23
494	20240222	114900	149261670	7970	7960	7970	7960	18
495	20240222	114800	149118320	7960	7960	7970	7960	30
496	20240222	114700	148879370	7970	7960	7970	7960	42
497	20240222	114600	148544780	7960	7970	7980	7960	51
498	20240222	114500	148138240	7970	7970	7980	7970	34
499	20240222	114400	147867060	7970	7970	7970	7970	14
500	20240222	114300	147755480	7980	7970	7980	7970	42
501	20240222	114200	147420460	7970	7970	7980	7970	40
502	20240222	114100	147101390	7970	7970	7970	7970	13
503	20240222	114000	146997780	7980	7970	7980	7970	20
504	20240222	113900	146838320	7980	7960	7980	7960	49
505	20240222	113800	146447420	7980	7960	7980	7960	45
506	20240222	113700	146088990	7970	7960	7970	7960	22
507	20240222	113600	145913730	7970	7970	7970	7960	227
508	20240222	113500	144104610	7970	7970	7970	7970	5
509	20240222	113400	144064760	7960	7960	7960	7960	1
510	20240222	113300	144056800	7970	7970	7970	7970	4
511	20240222	113200	144024920	7980	7960	7980	7960	35
512	20240222	113100	143745790	7970	7960	7970	7960	23
513	20240222	113000	143562570	7970	7960	7970	7960	30
514	20240222	112900	143323590	7970	7970	7970	7960	220
515	20240222	112800	141572190	7980	7970	7980	7970	122
516	20240222	112700	140598730	7980	7970	7980	7970	17
517	20240222	112600	140463210	7980	7970	7980	7970	12
518	20240222	112500	140367480	7970	7980	7990	7970	77
519	20240222	112400	139752650	7980	7980	7990	7980	8
520	20240222	112300	139688770	7980	7980	7990	7980	16
521	20240222	112200	139561030	7980	7990	7990	7980	29
522	20240222	112100	139329430	7980	7990	7990	7980	9
523	20240222	112000	139257560	7980	7990	7990	7980	5
524	20240222	111900	139217650	7980	7980	7980	7980	7
525	20240222	111800	139161790	7990	7990	7990	7990	21
526	20240222	111700	138994000	7980	7970	7980	7970	2
527	20240222	111600	138978050	7980	7970	7980	7970	11
528	20240222	111500	138890320	7980	7970	7980	7970	20
529	20240222	111400	138730760	7970	7980	7980	7970	132
530	20240222	111300	137677450	7980	7970	7980	7970	2
531	20240222	111200	137661500	7980	7980	7980	7980	13
532	20240222	111100	137557760	7980	7970	7980	7970	17
533	20240222	111000	137422130	7970	7970	7980	7970	94
534	20240222	110900	136672890	7970	7980	7980	7970	9
535	20240222	110800	136601090	7990	7980	7990	7980	39
536	20240222	110700	136289860	7980	7980	7980	7980	22
537	20240222	110600	136114300	7970	7970	7970	7970	0
538	20240222	110500	136114300	7970	7990	7990	7970	6
539	20240222	110400	136066390	7980	7990	7990	7980	24
540	20240222	110300	135874680	7980	7980	7980	7980	1
541	20240222	110200	135866700	7970	7980	7980	7970	2
542	20240222	110100	135850750	7990	7980	7990	7980	10
543	20240222	110000	135770890	7990	7980	7990	7980	19
544	20240222	105900	135619090	7970	7970	7970	7970	2
545	20240222	105800	135603150	7970	7990	7990	7970	9
546	20240222	105700	135531270	7990	7990	7990	7990	39
547	20240222	105600	135219660	7990	7990	7990	7990	5
548	20240222	105500	135179710	7990	7990	7990	7990	120
549	20240222	105400	134220910	7990	7980	7990	7980	24
550	20240222	105300	134029340	7980	7970	7980	7970	27
551	20240222	105200	133813960	7970	7970	7970	7970	100
552	20240222	105100	133016960	7960	7970	7980	7960	257
553	20240222	105000	130970600	7970	7970	7980	7970	25
554	20240222	104900	130771130	7970	7970	7980	7970	32
555	20240222	104800	130516030	7970	7970	7980	7970	26
556	20240222	104700	130308700	7980	7980	7990	7980	19
557	20240222	104600	130156970	7980	7980	7980	7980	16
558	20240222	104500	130029290	7970	7970	7970	7970	6
559	20240222	104400	129981470	7980	7980	7980	7980	0
560	20240222	104300	129981470	7980	7980	7980	7980	20
561	20240222	104200	129821870	7950	7950	7950	7950	0
562	20240222	104100	129821870	7950	7970	7970	7950	598
563	20240222	104000	125064270	7980	7980	7980	7970	58
564	20240222	103900	124601450	7980	7990	7990	7980	21
565	20240222	103800	124433700	7980	7980	7980	7980	1
566	20240222	103700	124425720	7970	7980	7980	7970	7
567	20240222	103600	124369870	7980	7980	7980	7980	6
568	20240222	103500	124321990	7990	7990	7990	7990	20
569	20240222	103400	124162190	7990	7990	7990	7990	26
570	20240222	103300	123954450	7980	8000	8000	7980	44
571	20240222	103200	123602900	7990	8010	8010	7990	22
572	20240222	103100	123426750	8000	7990	8000	7990	36
573	20240222	103000	123138840	8000	8010	8010	8000	32
574	20240222	102900	122882710	8000	8000	8000	8000	0
575	20240222	102800	122882710	8000	7990	8000	7990	12
576	20240222	102700	122786740	7990	7990	7990	7990	7
577	20240222	102600	122730810	7990	7980	7990	7980	2
578	20240222	102500	122714840	7980	8000	8000	7980	40
579	20240222	102400	122394860	7960	7960	7960	7960	0
580	20240222	102300	122394860	7960	7960	7960	7960	0
581	20240222	102200	122394860	7960	7990	7990	7960	292
582	20240222	102100	120069160	7990	7990	8000	7990	49
583	20240222	102000	119677380	8000	7990	8000	7990	12
584	20240222	101900	119581450	7990	8000	8000	7990	9
585	20240222	101800	119509460	8000	7990	8000	7990	20
586	20240222	101700	119349480	8000	7990	8000	7990	7
587	20240222	101600	119293500	7990	8000	8000	7990	47
588	20240222	101500	118917930	8010	8000	8010	8000	12
589	20240222	101400	118821880	8000	8010	8010	8000	38
590	20240222	101300	118517630	8000	7990	8000	7990	2
591	20240222	101200	118501640	8000	8000	8000	8000	6
592	20240222	101100	118453640	8010	8000	8010	8000	39
593	20240222	101000	118141260	8000	8000	8000	8000	3
594	20240222	100900	118117260	8010	8010	8010	8010	0
595	20240222	100800	118117260	8010	8010	8010	8010	20
596	20240222	100700	117957060	8010	8010	8010	8000	26
597	20240222	100600	117748820	8000	8000	8000	8000	22
598	20240222	100500	117572820	8000	8010	8010	8000	101
599	20240222	100400	116764760	8000	8030	8030	8000	581
600	20240222	100300	112110420	8040	8030	8040	8030	27
601	20240222	100200	111893370	8030	8030	8040	8030	68
602	20240222	100100	111346680	8040	8030	8040	8030	14
603	20240222	100000	111234180	8030	8040	8040	8030	48
604	20240222	095900	110848280	8030	8030	8030	8030	2
605	20240222	095800	110832220	8040	8040	8040	8040	7
606	20240222	095700	110775940	8030	8040	8050	8030	84
607	20240222	095600	110099980	8040	8040	8040	8040	5
608	20240222	095500	110059780	8040	8040	8040	8040	6
609	20240222	095400	110011540	8050	8050	8060	8050	127
610	20240222	095300	108989120	8040	8050	8050	8040	150
611	20240222	095200	107782620	8050	8050	8050	8050	0
612	20240222	095100	107782620	8050	8030	8050	8030	2475
613	20240222	095000	87866050	8040	8060	8060	8040	84
614	20240222	094900	87190250	8070	8070	8070	8070	276
615	20240222	094800	84962930	8070	8070	8070	8070	40
616	20240222	094700	84640130	8070	8060	8070	8060	127
617	20240222	094600	83615890	8060	8060	8060	8060	20
618	20240222	094500	83454690	8050	8070	8070	8050	389
619	20240222	094400	80320290	8060	8040	8060	8030	1393
620	20240222	094300	69117560	8030	8020	8030	8000	2560
621	20240222	094200	48581030	8020	8000	8020	8000	1614
622	20240222	094100	35652920	8000	8000	8000	8000	3
623	20240222	094000	35628920	8000	7990	8000	7990	405
624	20240222	093900	32391130	7980	7970	7980	7970	206
625	20240222	093800	30747410	7970	7970	7970	7970	47
626	20240222	093700	30372820	7970	7970	7970	7970	38
627	20240222	093600	30069960	7970	7970	7970	7970	3
628	20240222	093500	30046050	7970	7970	7970	7970	19
629	20240222	093400	29894620	7950	7960	7970	7950	567
630	20240222	093300	25378690	7960	7970	7970	7960	14
631	20240222	093200	25267190	7970	7970	7970	7970	14
632	20240222	093100	25155610	7980	7970	7980	7970	31
633	20240222	093000	24908320	7970	7970	7970	7970	1
634	20240222	092900	24900350	7970	7950	7970	7950	128
635	20240222	092800	23882690	7950	7950	7950	7950	42
636	20240222	092700	23548790	7950	7960	7960	7950	23
637	20240222	092600	23365840	7950	7950	7950	7950	265
638	20240222	092500	21259090	7950	7950	7950	7950	0
639	20240222	092400	21259090	7950	7950	7950	7950	30
640	20240222	092300	21020590	7940	7940	7940	7940	20
641	20240222	092200	20861790	7940	7940	7940	7940	6
642	20240222	092100	20814150	7950	7950	7950	7950	17
643	20240222	092000	20679000	7950	7950	7950	7950	21
644	20240222	091900	20512050	7950	7950	7950	7950	18
645	20240222	091800	20368950	7950	7950	7950	7950	10
646	20240222	091700	20289450	7950	7950	7950	7950	25
647	20240222	091600	20090700	7900	7900	7900	7900	0
648	20240222	091500	20090700	7900	7920	7920	7900	900
649	20240222	091400	12973550	7940	7940	7940	7940	28
650	20240222	091300	12751230	7930	7930	7930	7930	740
651	20240222	091200	6883030	7940	7940	7940	7940	37
652	20240222	091100	6589250	7950	7950	7950	7950	0
653	20240222	091000	6589250	7950	7950	7950	7950	0
654	20240222	090900	6589250	7950	7950	7950	7950	6
655	20240222	090800	6541550	7950	7950	7950	7950	0
656	20240222	090700	6541550	7950	7950	7950	7950	0
657	20240222	090600	6541550	7950	7950	7950	7950	0
658	20240222	090500	6541550	7950	7950	7950	7950	0
659	20240222	090400	6541550	7950	7950	7950	7950	0
660	20240222	090300	6541550	7950	7950	7950	7950	90
661	20240222	090200	5826050	7970	7970	7970	7970	1
662	20240222	090100	5818080	7940	7950	7950	7940	725
663	20240222	090000	55790	7970	7970	7970	7970	7