KissMeData/131030/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201600	273619520	5340	5340	5340	5340	358
3	20240222	201500	273619520	5340	5340	5340	5340	0
4	20240222	201400	273619520	5340	5340	5340	5340	0
5	20240222	201300	273619520	5340	5340	5340	5340	0
6	20240222	201200	273619520	5340	5340	5340	5340	0
7	20240222	201100	273619520	5340	5340	5340	5340	0
8	20240222	201000	273619520	5340	5340	5340	5340	0
9	20240222	200900	273619520	5340	5340	5340	5340	0
10	20240222	200800	273619520	5340	5340	5340	5340	0
11	20240222	200700	273619520	5340	5340	5340	5340	0
12	20240222	200600	273619520	5340	5340	5340	5340	0
13	20240222	200500	273619520	5340	5340	5340	5340	0
14	20240222	200400	273619520	5340	5340	5340	5340	0
15	20240222	200300	273619520	5340	5340	5340	5340	0
16	20240222	200200	273619520	5340	5340	5340	5340	0
17	20240222	200100	273619520	5340	5340	5340	5340	0
18	20240222	200000	273619520	5340	5340	5340	5340	0
19	20240222	195900	273619520	5340	5340	5340	5340	0
20	20240222	195800	273619520	5340	5340	5340	5340	0
21	20240222	195700	273619520	5340	5340	5340	5340	0
22	20240222	195600	273619520	5340	5340	5340	5340	0
23	20240222	195500	273619520	5340	5340	5340	5340	0
24	20240222	195400	273619520	5340	5340	5340	5340	0
25	20240222	195300	273619520	5340	5340	5340	5340	0
26	20240222	195200	273619520	5340	5340	5340	5340	0
27	20240222	195100	273619520	5340	5340	5340	5340	0
28	20240222	195000	273619520	5340	5340	5340	5340	0
29	20240222	194900	273619520	5340	5340	5340	5340	0
30	20240222	194800	273619520	5340	5340	5340	5340	0
31	20240222	194700	273619520	5340	5340	5340	5340	0
32	20240222	194600	273619520	5340	5340	5340	5340	358
33	20240222	194500	273619520	5340	5340	5340	5340	0
34	20240222	194400	273619520	5340	5340	5340	5340	0
35	20240222	194300	273619520	5340	5340	5340	5340	0
36	20240222	194200	273619520	5340	5340	5340	5340	0
37	20240222	194100	273619520	5340	5340	5340	5340	0
38	20240222	194000	273619520	5340	5340	5340	5340	0
39	20240222	193900	273619520	5340	5340	5340	5340	0
40	20240222	193800	273619520	5340	5340	5340	5340	0
41	20240222	193700	273619520	5340	5340	5340	5340	0
42	20240222	193600	273619520	5340	5340	5340	5340	0
43	20240222	193500	273619520	5340	5340	5340	5340	0
44	20240222	193400	273619520	5340	5340	5340	5340	0
45	20240222	193300	273619520	5340	5340	5340	5340	0
46	20240222	193200	273619520	5340	5340	5340	5340	0
47	20240222	193100	273619520	5340	5340	5340	5340	0
48	20240222	193000	273619520	5340	5340	5340	5340	0
49	20240222	192900	273619520	5340	5340	5340	5340	0
50	20240222	192800	273619520	5340	5340	5340	5340	0
51	20240222	192700	273619520	5340	5340	5340	5340	0
52	20240222	192600	273619520	5340	5340	5340	5340	0
53	20240222	192500	273619520	5340	5340	5340	5340	0
54	20240222	192400	273619520	5340	5340	5340	5340	0
55	20240222	192300	273619520	5340	5340	5340	5340	0
56	20240222	192200	273619520	5340	5340	5340	5340	0
57	20240222	192100	273619520	5340	5340	5340	5340	0
58	20240222	192000	273619520	5340	5340	5340	5340	0
59	20240222	191900	273619520	5340	5340	5340	5340	0
60	20240222	191800	273619520	5340	5340	5340	5340	0
61	20240222	191700	273619520	5340	5340	5340	5340	0
62	20240222	191600	273619520	5340	5340	5340	5340	358
63	20240222	191500	273619520	5340	5340	5340	5340	0
64	20240222	191400	273619520	5340	5340	5340	5340	0
65	20240222	191300	273619520	5340	5340	5340	5340	0
66	20240222	191200	273619520	5340	5340	5340	5340	0
67	20240222	191100	273619520	5340	5340	5340	5340	0
68	20240222	191000	273619520	5340	5340	5340	5340	0
69	20240222	190900	273619520	5340	5340	5340	5340	0
70	20240222	190800	273619520	5340	5340	5340	5340	0
71	20240222	190700	273619520	5340	5340	5340	5340	0
72	20240222	190600	273619520	5340	5340	5340	5340	0
73	20240222	190500	273619520	5340	5340	5340	5340	0
74	20240222	190400	273619520	5340	5340	5340	5340	0
75	20240222	190300	273619520	5340	5340	5340	5340	0
76	20240222	190200	273619520	5340	5340	5340	5340	0
77	20240222	190100	273619520	5340	5340	5340	5340	0
78	20240222	190000	273619520	5340	5340	5340	5340	0
79	20240222	185900	273619520	5340	5340	5340	5340	0
80	20240222	185800	273619520	5340	5340	5340	5340	0
81	20240222	185700	273619520	5340	5340	5340	5340	0
82	20240222	185600	273619520	5340	5340	5340	5340	0
83	20240222	185500	273619520	5340	5340	5340	5340	0
84	20240222	185400	273619520	5340	5340	5340	5340	0
85	20240222	185300	273619520	5340	5340	5340	5340	0
86	20240222	185200	273619520	5340	5340	5340	5340	0
87	20240222	185100	273619520	5340	5340	5340	5340	0
88	20240222	185000	273619520	5340	5340	5340	5340	0
89	20240222	184900	273619520	5340	5340	5340	5340	0
90	20240222	184800	273619520	5340	5340	5340	5340	0
91	20240222	184700	273619520	5340	5340	5340	5340	0
92	20240222	184600	273619520	5340	5340	5340	5340	358
93	20240222	184500	273619520	5340	5340	5340	5340	0
94	20240222	184400	273619520	5340	5340	5340	5340	0
95	20240222	184300	273619520	5340	5340	5340	5340	0
96	20240222	184200	273619520	5340	5340	5340	5340	0
97	20240222	184100	273619520	5340	5340	5340	5340	0
98	20240222	184000	273619520	5340	5340	5340	5340	0
99	20240222	183900	273619520	5340	5340	5340	5340	0
100	20240222	183800	273619520	5340	5340	5340	5340	0
101	20240222	183700	273619520	5340	5340	5340	5340	0
102	20240222	183600	273619520	5340	5340	5340	5340	0
103	20240222	183500	273619520	5340	5340	5340	5340	0
104	20240222	183400	273619520	5340	5340	5340	5340	0
105	20240222	183300	273619520	5340	5340	5340	5340	0
106	20240222	183200	273619520	5340	5340	5340	5340	0
107	20240222	183100	273619520	5340	5340	5340	5340	0
108	20240222	183000	273619520	5340	5340	5340	5340	0
109	20240222	182900	273619520	5340	5340	5340	5340	0
110	20240222	182800	273619520	5340	5340	5340	5340	0
111	20240222	182700	273619520	5340	5340	5340	5340	0
112	20240222	182600	273619520	5340	5340	5340	5340	0
113	20240222	182500	273619520	5340	5340	5340	5340	0
114	20240222	182400	273619520	5340	5340	5340	5340	0
115	20240222	182300	273619520	5340	5340	5340	5340	0
116	20240222	182200	273619520	5340	5340	5340	5340	0
117	20240222	182100	273619520	5340	5340	5340	5340	0
118	20240222	182000	273619520	5340	5340	5340	5340	0
119	20240222	181900	273619520	5340	5340	5340	5340	0
120	20240222	181800	273619520	5340	5340	5340	5340	0
121	20240222	181700	273619520	5340	5340	5340	5340	0
122	20240222	181600	273619520	5340	5340	5340	5340	358
123	20240222	181500	273619520	5340	5340	5340	5340	0
124	20240222	181400	273619520	5340	5340	5340	5340	0
125	20240222	181300	273619520	5340	5340	5340	5340	0
126	20240222	181200	273619520	5340	5340	5340	5340	0
127	20240222	181100	273619520	5340	5340	5340	5340	0
128	20240222	181000	273619520	5340	5340	5340	5340	0
129	20240222	180900	273619520	5340	5340	5340	5340	0
130	20240222	180800	273619520	5340	5340	5340	5340	0
131	20240222	180700	273619520	5340	5340	5340	5340	0
132	20240222	180600	273619520	5340	5340	5340	5340	0
133	20240222	180500	273619520	5340	5340	5340	5340	0
134	20240222	180400	273619520	5340	5340	5340	5340	0
135	20240222	180300	273619520	5340	5340	5340	5340	0
136	20240222	180200	273619520	5340	5340	5340	5340	0
137	20240222	180100	273619520	5340	5340	5340	5340	0
138	20240222	180000	273619520	5340	5340	5340	5340	0
139	20240222	175900	273619520	5340	5340	5340	5340	0
140	20240222	175800	273619520	5340	5340	5340	5340	0
141	20240222	175700	273619520	5340	5340	5340	5340	0
142	20240222	175600	273619520	5340	5340	5340	5340	0
143	20240222	175500	273619520	5340	5340	5340	5340	0
144	20240222	175400	273619520	5340	5340	5340	5340	0
145	20240222	175300	273619520	5340	5340	5340	5340	0
146	20240222	175200	273619520	5340	5340	5340	5340	0
147	20240222	175100	273619520	5340	5340	5340	5340	0
148	20240222	175000	273619520	5340	5340	5340	5340	0
149	20240222	174900	273619520	5340	5340	5340	5340	0
150	20240222	174800	273619520	5340	5340	5340	5340	0
151	20240222	174700	273619520	5340	5340	5340	5340	0
152	20240222	174600	273619520	5340	5340	5340	5340	358
153	20240222	174500	273619520	5340	5340	5340	5340	0
154	20240222	174400	273619520	5340	5340	5340	5340	0
155	20240222	174300	273619520	5340	5340	5340	5340	0
156	20240222	174200	273619520	5340	5340	5340	5340	0
157	20240222	174100	273619520	5340	5340	5340	5340	0
158	20240222	174000	273619520	5340	5340	5340	5340	0
159	20240222	173900	273619520	5340	5340	5340	5340	0
160	20240222	173800	273619520	5340	5340	5340	5340	0
161	20240222	173700	273619520	5340	5340	5340	5340	0
162	20240222	173600	273619520	5340	5340	5340	5340	0
163	20240222	173500	273619520	5340	5340	5340	5340	0
164	20240222	173400	273619520	5340	5340	5340	5340	0
165	20240222	173300	273619520	5340	5340	5340	5340	0
166	20240222	173200	273619520	5340	5340	5340	5340	0
167	20240222	173100	273619520	5340	5340	5340	5340	0
168	20240222	173000	273619520	5340	5340	5340	5340	0
169	20240222	172900	273619520	5340	5340	5340	5340	0
170	20240222	172800	273619520	5340	5340	5340	5340	0
171	20240222	172700	273619520	5340	5340	5340	5340	0
172	20240222	172600	273619520	5340	5340	5340	5340	0
173	20240222	172500	273619520	5340	5340	5340	5340	0
174	20240222	172400	273619520	5340	5340	5340	5340	0
175	20240222	172300	273619520	5340	5340	5340	5340	0
176	20240222	172200	273619520	5340	5340	5340	5340	0
177	20240222	172100	273619520	5340	5340	5340	5340	0
178	20240222	172000	273619520	5340	5340	5340	5340	0
179	20240222	171900	273619520	5340	5340	5340	5340	0
180	20240222	171800	273619520	5340	5340	5340	5340	0
181	20240222	171700	273619520	5340	5340	5340	5340	0
182	20240222	171600	273619520	5340	5340	5340	5340	358
183	20240222	171500	273619520	5340	5340	5340	5340	0
184	20240222	171400	273619520	5340	5340	5340	5340	0
185	20240222	171300	273619520	5340	5340	5340	5340	0
186	20240222	171200	273619520	5340	5340	5340	5340	0
187	20240222	171100	273619520	5340	5340	5340	5340	0
188	20240222	171000	273619520	5340	5340	5340	5340	0
189	20240222	170900	273619520	5340	5340	5340	5340	0
190	20240222	170800	273619520	5340	5340	5340	5340	0
191	20240222	170700	273619520	5340	5340	5340	5340	0
192	20240222	170600	273619520	5340	5340	5340	5340	0
193	20240222	170500	273619520	5340	5340	5340	5340	0
194	20240222	170400	273619520	5340	5340	5340	5340	0
195	20240222	170300	273619520	5340	5340	5340	5340	0
196	20240222	170200	273619520	5340	5340	5340	5340	0
197	20240222	170100	273619520	5340	5340	5340	5340	0
198	20240222	170000	273619520	5340	5340	5340	5340	0
199	20240222	165900	273619520	5340	5340	5340	5340	0
200	20240222	165800	273619520	5340	5340	5340	5340	0
201	20240222	165700	273619520	5340	5340	5340	5340	0
202	20240222	165600	273619520	5340	5340	5340	5340	0
203	20240222	165500	273619520	5340	5340	5340	5340	0
204	20240222	165400	273619520	5340	5340	5340	5340	0
205	20240222	165300	273619520	5340	5340	5340	5340	0
206	20240222	165200	273619520	5340	5340	5340	5340	0
207	20240222	165100	273619520	5340	5340	5340	5340	0
208	20240222	165000	273619520	5340	5340	5340	5340	0
209	20240222	164900	273619520	5340	5340	5340	5340	0
210	20240222	164800	273619520	5340	5340	5340	5340	0
211	20240222	164700	273619520	5340	5340	5340	5340	0
212	20240222	164600	273619520	5340	5340	5340	5340	358
213	20240222	164500	273619520	5340	5340	5340	5340	0
214	20240222	164400	273619520	5340	5340	5340	5340	0
215	20240222	164300	273619520	5340	5340	5340	5340	0
216	20240222	164200	273619520	5340	5340	5340	5340	0
217	20240222	164100	273619520	5340	5340	5340	5340	0
218	20240222	164000	273619520	5340	5340	5340	5340	0
219	20240222	163900	273619520	5340	5340	5340	5340	0
220	20240222	163800	273619520	5340	5340	5340	5340	0
221	20240222	163700	273619520	5340	5340	5340	5340	0
222	20240222	163600	273619520	5340	5340	5340	5340	0
223	20240222	163500	273619520	5340	5340	5340	5340	0
224	20240222	163400	273619520	5340	5340	5340	5340	0
225	20240222	163300	273619520	5340	5340	5340	5340	0
226	20240222	163200	273619520	5340	5340	5340	5340	0
227	20240222	163100	273619520	5340	5340	5340	5340	0
228	20240222	163000	273619520	5340	5340	5340	5340	0
229	20240222	162900	273619520	5340	5340	5340	5340	0
230	20240222	162800	273619520	5340	5340	5340	5340	0
231	20240222	162700	273619520	5340	5340	5340	5340	0
232	20240222	162600	273619520	5340	5340	5340	5340	0
233	20240222	162500	273619520	5340	5340	5340	5340	0
234	20240222	162400	273619520	5340	5340	5340	5340	0
235	20240222	162300	273619520	5340	5340	5340	5340	0
236	20240222	162200	273619520	5340	5340	5340	5340	0
237	20240222	162100	273619520	5340	5340	5340	5340	0
238	20240222	162000	273619520	5340	5340	5340	5340	0
239	20240222	161900	273619520	5340	5340	5340	5340	0
240	20240222	161800	273619520	5340	5340	5340	5340	0
241	20240222	161700	273619520	5340	5340	5340	5340	0
242	20240222	161600	273619520	5340	5340	5340	5340	358
243	20240222	161500	273619520	5340	5340	5340	5340	0
244	20240222	161400	273619520	5340	5340	5340	5340	0
245	20240222	161300	273619520	5340	5340	5340	5340	0
246	20240222	161200	273619520	5340	5340	5340	5340	0
247	20240222	161100	273619520	5340	5340	5340	5340	0
248	20240222	161000	273619520	5340	5340	5340	5340	0
249	20240222	160900	273619520	5340	5340	5340	5340	0
250	20240222	160800	273619520	5340	5340	5340	5340	0
251	20240222	160700	273619520	5340	5340	5340	5340	0
252	20240222	160600	273619520	5340	5340	5340	5340	0
253	20240222	160500	273619520	5340	5340	5340	5340	0
254	20240222	160400	273619520	5340	5340	5340	5340	0
255	20240222	160300	273619520	5340	5340	5340	5340	0
256	20240222	160200	273619520	5340	5340	5340	5340	0
257	20240222	160100	273619520	5340	5340	5340	5340	0
258	20240222	160000	273619520	5340	5340	5340	5340	0
259	20240222	155900	273619520	5340	5340	5340	5340	0
260	20240222	155800	273619520	5340	5340	5340	5340	0
261	20240222	155700	273619520	5340	5340	5340	5340	0
262	20240222	155600	273619520	5340	5340	5340	5340	0
263	20240222	155500	273619520	5340	5340	5340	5340	0
264	20240222	155400	273619520	5340	5340	5340	5340	0
265	20240222	155300	273619520	5340	5340	5340	5340	0
266	20240222	155200	273619520	5340	5340	5340	5340	0
267	20240222	155100	273619520	5340	5340	5340	5340	0
268	20240222	155000	273619520	5340	5340	5340	5340	0
269	20240222	154900	273619520	5340	5340	5340	5340	0
270	20240222	154800	273619520	5340	5340	5340	5340	0
271	20240222	154700	273619520	5340	5340	5340	5340	0
272	20240222	154600	273619520	5340	5340	5340	5340	358
273	20240222	154500	273619520	5340	5340	5340	5340	0
274	20240222	154400	273619520	5340	5340	5340	5340	0
275	20240222	154300	273619520	5340	5340	5340	5340	0
276	20240222	154200	273619520	5340	5340	5340	5340	0
277	20240222	154100	273619520	5340	5340	5340	5340	0
278	20240222	154000	273619520	5340	5340	5340	5340	0
279	20240222	153900	273619520	5340	5340	5340	5340	0
280	20240222	153800	273619520	5340	5340	5340	5340	0
281	20240222	153700	273619520	5340	5340	5340	5340	0
282	20240222	153600	273619520	5340	5340	5340	5340	0
283	20240222	153500	273619520	5340	5340	5340	5340	0
284	20240222	153400	273619520	5340	5340	5340	5340	0
285	20240222	153300	273619520	5340	5340	5340	5340	0
286	20240222	153200	273619520	5340	5340	5340	5340	0
287	20240222	153100	273619520	5340	5340	5340	5340	0
288	20240222	153000	273619520	5340	5340	5340	5340	358
289	20240222	152900	271707800	5340	5340	5340	5340	0
290	20240222	152800	271707800	5340	5340	5340	5340	0
291	20240222	152700	271707800	5340	5340	5340	5340	0
292	20240222	152600	271707800	5340	5340	5340	5340	0
293	20240222	152500	271707800	5340	5340	5340	5340	0
294	20240222	152400	271707800	5340	5340	5340	5340	0
295	20240222	152300	271707800	5340	5340	5340	5340	0
296	20240222	152200	271707800	5340	5340	5340	5340	0
297	20240222	152100	271707800	5340	5340	5340	5340	0
298	20240222	152000	271707800	5340	5340	5340	5340	0
299	20240222	151900	271707800	5340	5300	5340	5290	751
300	20240222	151800	267725770	5300	5300	5300	5280	661
301	20240222	151700	264230620	5300	5290	5300	5290	40
302	20240222	151600	264018820	5290	5290	5300	5290	24
303	20240222	151500	263891700	5300	5300	5300	5300	0
304	20240222	151400	263891700	5300	5300	5300	5300	5
305	20240222	151300	263865200	5300	5290	5300	5290	29
306	20240222	151200	263711550	5300	5300	5300	5300	37
307	20240222	151100	263515450	5290	5290	5290	5290	8
308	20240222	151000	263473130	5290	5290	5290	5290	50
309	20240222	150900	263208630	5290	5290	5290	5290	0
310	20240222	150800	263208630	5290	5300	5300	5290	1111
311	20240222	150700	257320450	5300	5300	5300	5300	0
312	20240222	150600	257320450	5300	5300	5300	5300	0
313	20240222	150500	257320450	5300	5300	5300	5300	0
314	20240222	150400	257320450	5300	5300	5300	5300	11
315	20240222	150300	257262150	5290	5290	5290	5290	0
316	20240222	150200	257262150	5290	5290	5290	5290	226
317	20240222	150100	256066610	5300	5300	5300	5300	592
318	20240222	150000	252929010	5300	5300	5300	5300	0
319	20240222	145900	252929010	5300	5300	5300	5300	0
320	20240222	145800	252929010	5300	5300	5300	5300	0
321	20240222	145700	252929010	5300	5300	5300	5300	125
322	20240222	145600	252266510	5300	5300	5300	5300	0
323	20240222	145500	252266510	5300	5300	5300	5300	0
324	20240222	145400	252266510	5300	5300	5300	5300	0
325	20240222	145300	252266510	5300	5300	5300	5300	0
326	20240222	145200	252266510	5300	5300	5300	5300	0
327	20240222	145100	252266510	5300	5300	5300	5300	0
328	20240222	145000	252266510	5300	5300	5300	5300	0
329	20240222	144900	252266510	5300	5300	5300	5300	0
330	20240222	144800	252266510	5300	5300	5300	5300	2
331	20240222	144700	252255910	5300	5300	5300	5300	0
332	20240222	144600	252255910	5300	5300	5300	5300	0
333	20240222	144500	252255910	5300	5310	5310	5300	375
334	20240222	144400	250265010	5340	5340	5340	5340	59
335	20240222	144300	249949950	5320	5320	5320	5320	2
336	20240222	144200	249939310	5320	5320	5320	5320	0
337	20240222	144100	249939310	5320	5320	5320	5320	1
338	20240222	144000	249933990	5310	5310	5310	5310	0
339	20240222	143900	249933990	5310	5310	5310	5310	1
340	20240222	143800	249928680	5310	5310	5310	5310	210
341	20240222	143700	248813580	5320	5310	5320	5310	48
342	20240222	143600	248558230	5300	5310	5310	5300	249
343	20240222	143500	247238470	5310	5310	5310	5310	0
344	20240222	143400	247238470	5310	5310	5310	5310	1000
345	20240222	143300	241928470	5310	5310	5310	5310	0
346	20240222	143200	241928470	5310	5310	5310	5310	0
347	20240222	143100	241928470	5310	5310	5310	5310	23
348	20240222	143000	241806340	5310	5310	5310	5310	0
349	20240222	142900	241806340	5310	5310	5310	5310	0
350	20240222	142800	241806340	5310	5310	5310	5310	20
351	20240222	142700	241700140	5310	5310	5310	5310	0
352	20240222	142600	241700140	5310	5310	5310	5310	0
353	20240222	142500	241700140	5310	5310	5310	5310	10
354	20240222	142400	241647040	5300	5300	5300	5300	5
355	20240222	142300	241620540	5300	5300	5300	5300	5
356	20240222	142200	241594040	5300	5300	5300	5300	148
357	20240222	142100	240809640	5300	5300	5300	5300	2
358	20240222	142000	240799040	5300	5300	5300	5300	0
359	20240222	141900	240799040	5300	5300	5300	5300	0
360	20240222	141800	240799040	5300	5300	5300	5300	0
361	20240222	141700	240799040	5300	5300	5300	5300	0
362	20240222	141600	240799040	5300	5300	5300	5300	0
363	20240222	141500	240799040	5300	5300	5300	5300	0
364	20240222	141400	240799040	5300	5300	5300	5300	0
365	20240222	141300	240799040	5300	5300	5300	5300	0
366	20240222	141200	240799040	5300	5300	5300	5300	0
367	20240222	141100	240799040	5300	5300	5300	5300	0
368	20240222	141000	240799040	5300	5300	5300	5300	0
369	20240222	140900	240799040	5300	5300	5300	5300	0
370	20240222	140800	240799040	5300	5300	5300	5300	0
371	20240222	140700	240799040	5300	5300	5300	5300	1061
372	20240222	140600	235175740	5300	5300	5300	5300	0
373	20240222	140500	235175740	5300	5300	5300	5300	0
374	20240222	140400	235175740	5300	5300	5300	5300	0
375	20240222	140300	235175740	5300	5300	5300	5300	10
376	20240222	140200	235122740	5300	5290	5300	5290	250
377	20240222	140100	233797940	5280	5280	5280	5280	289
378	20240222	140000	232272020	5280	5280	5280	5280	141
379	20240222	135900	231527540	5270	5270	5270	5270	0
380	20240222	135800	231527540	5270	5270	5270	5270	3
381	20240222	135700	231511730	5270	5280	5280	5270	385
382	20240222	135600	229481670	5300	5300	5300	5300	500
383	20240222	135500	226831670	5290	5290	5290	5290	0
384	20240222	135400	226831670	5290	5290	5290	5290	0
385	20240222	135300	226831670	5290	5290	5290	5290	0
386	20240222	135200	226831670	5290	5290	5290	5290	0
387	20240222	135100	226831670	5290	5290	5290	5290	0
388	20240222	135000	226831670	5290	5290	5290	5290	0
389	20240222	134900	226831670	5290	5290	5290	5290	0
390	20240222	134800	226831670	5290	5290	5290	5290	0
391	20240222	134700	226831670	5290	5290	5290	5290	0
392	20240222	134600	226831670	5290	5290	5290	5290	0
393	20240222	134500	226831670	5290	5300	5300	5290	58
394	20240222	134400	226524280	5290	5290	5290	5290	1
395	20240222	134300	226518990	5290	5290	5290	5290	0
396	20240222	134200	226518990	5290	5290	5290	5290	0
397	20240222	134100	226518990	5290	5290	5290	5290	0
398	20240222	134000	226518990	5290	5290	5290	5290	0
399	20240222	133900	226518990	5290	5290	5290	5290	0
400	20240222	133800	226518990	5290	5290	5290	5290	0
401	20240222	133700	226518990	5290	5290	5290	5290	0
402	20240222	133600	226518990	5290	5290	5290	5290	0
403	20240222	133500	226518990	5290	5290	5290	5290	1
404	20240222	133400	226513700	5290	5290	5290	5290	0
405	20240222	133300	226513700	5290	5290	5290	5290	0
406	20240222	133200	226513700	5290	5290	5290	5290	1
407	20240222	133100	226508410	5290	5290	5290	5290	0
408	20240222	133000	226508410	5290	5290	5290	5290	0
409	20240222	132900	226508410	5290	5290	5290	5290	0
410	20240222	132800	226508410	5290	5290	5290	5290	0
411	20240222	132700	226508410	5290	5300	5300	5290	54
412	20240222	132600	226222220	5290	5290	5290	5290	3
413	20240222	132500	226206350	5290	5290	5290	5290	0
414	20240222	132400	226206350	5290	5290	5290	5290	94
415	20240222	132300	225709090	5290	5290	5290	5290	0
416	20240222	132200	225709090	5290	5290	5290	5290	0
417	20240222	132100	225709090	5290	5290	5290	5290	0
418	20240222	132000	225709090	5290	5290	5290	5290	0
419	20240222	131900	225709090	5290	5290	5290	5290	0
420	20240222	131800	225709090	5290	5290	5290	5290	0
421	20240222	131700	225709090	5290	5290	5290	5290	1
422	20240222	131600	225703800	5290	5290	5290	5290	0
423	20240222	131500	225703800	5290	5290	5290	5290	0
424	20240222	131400	225703800	5290	5290	5290	5290	1
425	20240222	131300	225698510	5290	5290	5290	5290	0
426	20240222	131200	225698510	5290	5290	5290	5290	10
427	20240222	131100	225645610	5290	5290	5290	5290	5
428	20240222	131000	225619160	5290	5290	5290	5290	5
429	20240222	130900	225592710	5290	5290	5290	5290	0
430	20240222	130800	225592710	5290	5290	5290	5290	0
431	20240222	130700	225592710	5290	5290	5290	5290	0
432	20240222	130600	225592710	5290	5290	5290	5290	10
433	20240222	130500	225539810	5290	5290	5290	5290	0
434	20240222	130400	225539810	5290	5290	5290	5290	0
435	20240222	130300	225539810	5290	5290	5290	5290	0
436	20240222	130200	225539810	5290	5290	5290	5290	0
437	20240222	130100	225539810	5290	5290	5290	5290	0
438	20240222	130000	225539810	5290	5290	5290	5290	0
439	20240222	125900	225539810	5290	5290	5290	5290	0
440	20240222	125800	225539810	5290	5290	5290	5290	4
441	20240222	125700	225518650	5290	5290	5290	5290	3
442	20240222	125600	225502780	5290	5290	5290	5290	2
443	20240222	125500	225492200	5290	5290	5290	5290	1
444	20240222	125400	225486910	5270	5270	5270	5270	0
445	20240222	125300	225486910	5270	5270	5270	5270	187
446	20240222	125200	224501420	5260	5280	5280	5260	1943
447	20240222	125100	214260150	5290	5290	5290	5290	0
448	20240222	125000	214260150	5290	5280	5290	5280	55
449	20240222	124900	213969250	5280	5280	5280	5280	5
450	20240222	124800	213942850	5280	5280	5280	5280	134
451	20240222	124700	213235330	5270	5270	5270	5270	0
452	20240222	124600	213235330	5270	5270	5270	5270	0
453	20240222	124500	213235330	5270	5270	5270	5270	0
454	20240222	124400	213235330	5270	5270	5270	5270	0
455	20240222	124300	213235330	5270	5270	5270	5270	4
456	20240222	124200	213214250	5270	5270	5270	5270	0
457	20240222	124100	213214250	5270	5270	5270	5270	10
458	20240222	124000	213161550	5280	5280	5280	5280	0
459	20240222	123900	213161550	5280	5280	5280	5280	0
460	20240222	123800	213161550	5280	5280	5280	5280	0
461	20240222	123700	213161550	5280	5270	5280	5260	877
462	20240222	123600	208546650	5270	5270	5270	5270	0
463	20240222	123500	208546650	5270	5270	5270	5270	0
464	20240222	123400	208546650	5270	5270	5270	5270	17
465	20240222	123300	208457060	5280	5280	5280	5280	480
466	20240222	123200	205922660	5300	5300	5300	5300	0
467	20240222	123100	205922660	5300	5300	5300	5300	0
468	20240222	123000	205922660	5300	5300	5300	5300	0
469	20240222	122900	205922660	5300	5300	5300	5300	0
470	20240222	122800	205922660	5300	5300	5300	5300	0
471	20240222	122700	205922660	5300	5300	5300	5300	0
472	20240222	122600	205922660	5300	5300	5300	5300	59
473	20240222	122500	205609960	5290	5290	5290	5290	0
474	20240222	122400	205609960	5290	5290	5290	5290	4
475	20240222	122300	205588800	5290	5290	5290	5290	0
476	20240222	122200	205588800	5290	5290	5290	5290	4
477	20240222	122100	205567640	5300	5290	5300	5290	150
478	20240222	122000	204772660	5300	5300	5300	5300	29
479	20240222	121900	204618960	5280	5280	5280	5280	0
480	20240222	121800	204618960	5280	5280	5280	5280	0
481	20240222	121700	204618960	5280	5280	5280	5280	0
482	20240222	121600	204618960	5280	5280	5280	5280	0
483	20240222	121500	204618960	5280	5280	5280	5280	0
484	20240222	121400	204618960	5280	5280	5280	5280	0
485	20240222	121300	204618960	5280	5280	5280	5280	0
486	20240222	121200	204618960	5280	5280	5280	5280	0
487	20240222	121100	204618960	5280	5280	5280	5280	0
488	20240222	121000	204618960	5280	5280	5280	5280	0
489	20240222	120900	204618960	5280	5280	5280	5280	1
490	20240222	120800	204613680	5300	5300	5300	5300	0
491	20240222	120700	204613680	5300	5300	5300	5300	20
492	20240222	120600	204507680	5300	5300	5300	5300	0
493	20240222	120500	204507680	5300	5300	5300	5300	0
494	20240222	120400	204507680	5300	5300	5300	5300	0
495	20240222	120300	204507680	5300	5300	5300	5300	0
496	20240222	120200	204507680	5300	5300	5300	5300	0
497	20240222	120100	204507680	5300	5300	5300	5290	197
498	20240222	120000	203463610	5290	5290	5290	5290	15
499	20240222	115900	203384260	5290	5290	5290	5290	5
500	20240222	115800	203357810	5290	5290	5290	5290	0
501	20240222	115700	203357810	5290	5290	5290	5290	0
502	20240222	115600	203357810	5290	5290	5290	5290	0
503	20240222	115500	203357810	5290	5290	5290	5290	1
504	20240222	115400	203352520	5290	5290	5290	5290	0
505	20240222	115300	203352520	5290	5290	5290	5290	24
506	20240222	115200	203225560	5280	5280	5280	5280	0
507	20240222	115100	203225560	5280	5280	5280	5280	0
508	20240222	115000	203225560	5280	5280	5280	5280	0
509	20240222	114900	203225560	5280	5280	5280	5280	0
510	20240222	114800	203225560	5280	5280	5280	5280	0
511	20240222	114700	203225560	5280	5280	5280	5280	0
512	20240222	114600	203225560	5280	5280	5280	5280	0
513	20240222	114500	203225560	5280	5280	5280	5280	0
514	20240222	114400	203225560	5280	5280	5280	5280	0
515	20240222	114300	203225560	5280	5280	5280	5280	0
516	20240222	114200	203225560	5280	5280	5280	5280	0
517	20240222	114100	203225560	5280	5280	5280	5280	0
518	20240222	114000	203225560	5280	5280	5280	5280	0
519	20240222	113900	203225560	5280	5280	5280	5280	1
520	20240222	113800	203220280	5280	5280	5280	5280	0
521	20240222	113700	203220280	5280	5280	5280	5280	0
522	20240222	113600	203220280	5280	5280	5280	5280	0
523	20240222	113500	203220280	5280	5280	5280	5280	2
524	20240222	113400	203209720	5300	5300	5300	5300	0
525	20240222	113300	203209720	5300	5290	5300	5290	600
526	20240222	113200	200030720	5290	5290	5290	5290	3
527	20240222	113100	200014850	5290	5290	5290	5290	1
528	20240222	113000	200009560	5300	5300	5300	5300	0
529	20240222	112900	200009560	5300	5300	5300	5300	0
530	20240222	112800	200009560	5300	5300	5300	5300	0
531	20240222	112700	200009560	5300	5300	5300	5300	0
532	20240222	112600	200009560	5300	5300	5300	5300	0
533	20240222	112500	200009560	5300	5300	5300	5300	0
534	20240222	112400	200009560	5300	5300	5300	5300	0
535	20240222	112300	200009560	5300	5300	5300	5300	0
536	20240222	112200	200009560	5300	5300	5300	5300	0
537	20240222	112100	200009560	5300	5300	5300	5300	0
538	20240222	112000	200009560	5300	5300	5300	5300	0
539	20240222	111900	200009560	5300	5300	5300	5300	0
540	20240222	111800	200009560	5300	5300	5300	5300	0
541	20240222	111700	200009560	5300	5280	5300	5280	60
542	20240222	111600	199691960	5270	5270	5270	5270	0
543	20240222	111500	199691960	5270	5270	5270	5270	0
544	20240222	111400	199691960	5270	5270	5270	5270	0
545	20240222	111300	199691960	5270	5270	5270	5270	0
546	20240222	111200	199691960	5270	5270	5270	5270	0
547	20240222	111100	199691960	5270	5270	5270	5270	0
548	20240222	111000	199691960	5270	5270	5270	5270	0
549	20240222	110900	199691960	5270	5280	5310	5240	5121
550	20240222	110800	172732590	5280	5280	5280	5280	8
551	20240222	110700	172690350	5280	5280	5280	5280	36
552	20240222	110600	172500270	5290	5290	5290	5290	0
553	20240222	110500	172500270	5290	5290	5290	5290	0
554	20240222	110400	172500270	5290	5290	5290	5290	0
555	20240222	110300	172500270	5290	5290	5290	5290	0
556	20240222	110200	172500270	5290	5290	5290	5290	13
557	20240222	110100	172431500	5290	5280	5320	5260	2005
558	20240222	110000	161871950	5330	5330	5330	5330	0
559	20240222	105900	161871950	5330	5280	5330	5270	147
560	20240222	105800	161090780	5330	5330	5330	5330	0
561	20240222	105700	161090780	5330	5330	5330	5330	0
562	20240222	105600	161090780	5330	5280	5330	5280	131
563	20240222	105500	160394180	5330	5330	5330	5330	0
564	20240222	105400	160394180	5330	5330	5330	5330	0
565	20240222	105300	160394180	5330	5330	5330	5330	0
566	20240222	105200	160394180	5330	5330	5330	5330	0
567	20240222	105100	160394180	5330	5330	5330	5330	0
568	20240222	105000	160394180	5330	5330	5330	5330	0
569	20240222	104900	160394180	5330	5330	5330	5330	0
570	20240222	104800	160394180	5330	5330	5330	5330	0
571	20240222	104700	160394180	5330	5330	5330	5330	0
572	20240222	104600	160394180	5330	5330	5330	5330	0
573	20240222	104500	160394180	5330	5290	5330	5270	1111
574	20240222	104400	154528440	5330	5330	5330	5330	0
575	20240222	104300	154528440	5330	5330	5330	5330	0
576	20240222	104200	154528440	5330	5330	5330	5330	0
577	20240222	104100	154528440	5330	5320	5330	5320	20
578	20240222	104000	154421880	5330	5330	5330	5330	0
579	20240222	103900	154421880	5330	5330	5330	5330	0
580	20240222	103800	154421880	5330	5330	5330	5330	0
581	20240222	103700	154421880	5330	5330	5340	5290	4098
582	20240222	103600	132680120	5340	5340	5340	5340	21
583	20240222	103500	132567980	5340	5340	5340	5340	0
584	20240222	103400	132567980	5340	5340	5340	5340	0
585	20240222	103300	132567980	5340	5340	5340	5340	2
586	20240222	103200	132557300	5340	5340	5340	5340	0
587	20240222	103100	132557300	5340	5340	5340	5340	0
588	20240222	103000	132557300	5340	5340	5340	5340	15
589	20240222	102900	132477200	5340	5340	5340	5340	24
590	20240222	102800	132349040	5320	5320	5320	5320	0
591	20240222	102700	132349040	5320	5320	5320	5320	0
592	20240222	102600	132349040	5320	5320	5320	5320	0
593	20240222	102500	132349040	5320	5320	5320	5320	0
594	20240222	102400	132349040	5320	5320	5320	5320	0
595	20240222	102300	132349040	5320	5320	5320	5320	0
596	20240222	102200	132349040	5320	5320	5320	5320	0
597	20240222	102100	132349040	5320	5320	5320	5320	0
598	20240222	102000	132349040	5320	5320	5320	5320	0
599	20240222	101900	132349040	5320	5320	5320	5320	0
600	20240222	101800	132349040	5320	5320	5320	5320	0
601	20240222	101700	132349040	5320	5320	5320	5320	0
602	20240222	101600	132349040	5320	5320	5320	5320	0
603	20240222	101500	132349040	5320	5320	5320	5320	0
604	20240222	101400	132349040	5320	5320	5320	5320	0
605	20240222	101300	132349040	5320	5320	5320	5320	0
606	20240222	101200	132349040	5320	5320	5320	5320	0
607	20240222	101100	132349040	5320	5320	5320	5320	100
608	20240222	101000	131817040	5320	5320	5320	5320	0
609	20240222	100900	131817040	5320	5320	5320	5320	0
610	20240222	100800	131817040	5320	5320	5320	5320	0
611	20240222	100700	131817040	5320	5320	5320	5320	0
612	20240222	100600	131817040	5320	5320	5320	5320	0
613	20240222	100500	131817040	5320	5320	5320	5320	0
614	20240222	100400	131817040	5320	5330	5330	5320	113
615	20240222	100300	131214790	5330	5330	5330	5320	104
616	20240222	100200	130660490	5330	5330	5330	5330	0
617	20240222	100100	130660490	5330	5330	5330	5330	0
618	20240222	100000	130660490	5330	5330	5330	5330	0
619	20240222	095900	130660490	5330	5330	5330	5330	0
620	20240222	095800	130660490	5330	5330	5330	5330	0
621	20240222	095700	130660490	5330	5330	5330	5330	400
622	20240222	095600	128528490	5330	5330	5330	5330	0
623	20240222	095500	128528490	5330	5330	5330	5330	0
624	20240222	095400	128528490	5330	5330	5330	5330	2
625	20240222	095300	128517830	5330	5330	5330	5330	0
626	20240222	095200	128517830	5330	5330	5330	5330	0
627	20240222	095100	128517830	5330	5320	5330	5320	1587
628	20240222	095000	120074980	5310	5310	5310	5310	8
629	20240222	094900	120032500	5320	5320	5320	5320	109
630	20240222	094800	119452620	5340	5340	5340	5340	1
631	20240222	094700	119447280	5350	5350	5350	5350	0
632	20240222	094600	119447280	5350	5350	5350	5350	0
633	20240222	094500	119447280	5350	5350	5350	5350	0
634	20240222	094400	119447280	5350	5350	5350	5350	0
635	20240222	094300	119447280	5350	5350	5350	5350	0
636	20240222	094200	119447280	5350	5350	5350	5350	0
637	20240222	094100	119447280	5350	5350	5350	5350	0
638	20240222	094000	119447280	5350	5330	5350	5330	19
639	20240222	093900	119345970	5330	5330	5330	5330	12
640	20240222	093800	119282010	5330	5330	5330	5330	20
641	20240222	093700	119175410	5330	5310	5330	5300	125
642	20240222	093600	118511790	5320	5320	5320	5320	281
643	20240222	093500	117016870	5320	5340	5340	5320	2000
644	20240222	093400	106372730	5390	5390	5390	5390	0
645	20240222	093300	106372730	5390	5340	5390	5300	3224
646	20240222	093200	89219210	5340	5340	5340	5340	0
647	20240222	093100	89219210	5340	5340	5340	5340	0
648	20240222	093000	89219210	5340	5340	5340	5340	0
649	20240222	092900	89219210	5340	5350	5350	5340	2000
650	20240222	092800	78532290	5350	5350	5350	5350	1
651	20240222	092700	78526940	5340	5340	5340	5340	0
652	20240222	092600	78526940	5340	5390	5390	5340	5699
653	20240222	092500	48016730	5400	5400	5410	5390	180
654	20240222	092400	47045730	5400	5400	5400	5400	40
655	20240222	092300	46829730	5400	5400	5400	5400	0
656	20240222	092200	46829730	5400	5400	5400	5400	0
657	20240222	092100	46829730	5400	5400	5400	5390	1107
658	20240222	092000	40852300	5390	5390	5390	5390	1198
659	20240222	091900	34395080	5390	5390	5390	5390	854
660	20240222	091800	29792020	5360	5360	5360	5360	1000
661	20240222	091700	24432020	5360	5350	5370	5350	863
662	20240222	091600	19799500	5350	5350	5350	5350	0
663	20240222	091500	19799500	5350	5350	5350	5350	0
664	20240222	091400	19799500	5350	5350	5350	5350	0
665	20240222	091300	19799500	5350	5350	5350	5350	0
666	20240222	091200	19799500	5350	5350	5350	5350	0
667	20240222	091100	19799500	5350	5350	5350	5350	0
668	20240222	091000	19799500	5350	5350	5350	5350	100
669	20240222	090900	19264500	5350	5370	5420	5350	1061
670	20240222	090800	13547480	5350	5350	5350	5350	0
671	20240222	090700	13547480	5350	5340	5400	5330	2379
672	20240222	090600	775020	5320	5320	5320	5320	4
673	20240222	090500	753740	5340	5340	5340	5340	0
674	20240222	090400	753740	5340	5340	5340	5340	0
675	20240222	090300	753740	5340	5340	5340	5340	0
676	20240222	090200	753740	5340	5340	5340	5340	121
677	20240222	090100	107600	5380	5380	5380	5380	0
678	20240222	090000	107600	5380	5380	5380	5380	20