KissMeData/000020/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183000	445415750	9870	9870	9870	9870	1480
3	20240222	182900	445415750	9870	9870	9870	9870	0
4	20240222	182800	445415750	9870	9870	9870	9870	0
5	20240222	182700	445415750	9870	9870	9870	9870	0
6	20240222	182600	445415750	9870	9870	9870	9870	0
7	20240222	182500	445415750	9870	9870	9870	9870	0
8	20240222	182400	445415750	9870	9870	9870	9870	0
9	20240222	182300	445415750	9870	9870	9870	9870	0
10	20240222	182200	445415750	9870	9870	9870	9870	0
11	20240222	182100	445415750	9870	9870	9870	9870	0
12	20240222	182000	445415750	9870	9870	9870	9870	0
13	20240222	181900	445415750	9870	9870	9870	9870	0
14	20240222	181800	445415750	9870	9870	9870	9870	0
15	20240222	181700	445415750	9870	9870	9870	9870	0
16	20240222	181600	445415750	9870	9870	9870	9870	0
17	20240222	181500	445415750	9870	9870	9870	9870	0
18	20240222	181400	445415750	9870	9870	9870	9870	0
19	20240222	181300	445415750	9870	9870	9870	9870	0
20	20240222	181200	445415750	9870	9870	9870	9870	0
21	20240222	181100	445415750	9870	9870	9870	9870	0
22	20240222	181000	445415750	9870	9870	9870	9870	0
23	20240222	180900	445415750	9870	9870	9870	9870	0
24	20240222	180800	445415750	9870	9870	9870	9870	0
25	20240222	180700	445415750	9870	9870	9870	9870	0
26	20240222	180600	445415750	9870	9870	9870	9870	0
27	20240222	180500	445415750	9870	9870	9870	9870	0
28	20240222	180400	445415750	9870	9870	9870	9870	0
29	20240222	180300	445415750	9870	9870	9870	9870	0
30	20240222	180200	445415750	9870	9870	9870	9870	0
31	20240222	180100	445415750	9870	9870	9870	9870	0
32	20240222	180000	445415750	9870	9870	9870	9870	1480
33	20240222	175900	445415750	9870	9870	9870	9870	0
34	20240222	175800	445415750	9870	9870	9870	9870	0
35	20240222	175700	445415750	9870	9870	9870	9870	0
36	20240222	175600	445415750	9870	9870	9870	9870	0
37	20240222	175500	445415750	9870	9870	9870	9870	0
38	20240222	175400	445415750	9870	9870	9870	9870	0
39	20240222	175300	445415750	9870	9870	9870	9870	0
40	20240222	175200	445415750	9870	9870	9870	9870	0
41	20240222	175100	445415750	9870	9870	9870	9870	0
42	20240222	175000	445415750	9870	9870	9870	9870	0
43	20240222	174900	445415750	9870	9870	9870	9870	0
44	20240222	174800	445415750	9870	9870	9870	9870	0
45	20240222	174700	445415750	9870	9870	9870	9870	0
46	20240222	174600	445415750	9870	9870	9870	9870	0
47	20240222	174500	445415750	9870	9870	9870	9870	0
48	20240222	174400	445415750	9870	9870	9870	9870	0
49	20240222	174300	445415750	9870	9870	9870	9870	0
50	20240222	174200	445415750	9870	9870	9870	9870	0
51	20240222	174100	445415750	9870	9870	9870	9870	0
52	20240222	174000	445415750	9870	9870	9870	9870	0
53	20240222	173900	445415750	9870	9870	9870	9870	0
54	20240222	173800	445415750	9870	9870	9870	9870	0
55	20240222	173700	445415750	9870	9870	9870	9870	0
56	20240222	173600	445415750	9870	9870	9870	9870	0
57	20240222	173500	445415750	9870	9870	9870	9870	0
58	20240222	173400	445415750	9870	9870	9870	9870	0
59	20240222	173300	445415750	9870	9870	9870	9870	0
60	20240222	173200	445415750	9870	9870	9870	9870	0
61	20240222	173100	445415750	9870	9870	9870	9870	0
62	20240222	173000	445415750	9870	9870	9870	9870	1480
63	20240222	172900	445415750	9870	9870	9870	9870	0
64	20240222	172800	445415750	9870	9870	9870	9870	0
65	20240222	172700	445415750	9870	9870	9870	9870	0
66	20240222	172600	445415750	9870	9870	9870	9870	0
67	20240222	172500	445415750	9870	9870	9870	9870	0
68	20240222	172400	445415750	9870	9870	9870	9870	0
69	20240222	172300	445415750	9870	9870	9870	9870	0
70	20240222	172200	445415750	9870	9870	9870	9870	0
71	20240222	172100	445415750	9870	9870	9870	9870	0
72	20240222	172000	445415750	9870	9870	9870	9870	0
73	20240222	171900	445415750	9870	9870	9870	9870	0
74	20240222	171800	445415750	9870	9870	9870	9870	0
75	20240222	171700	445415750	9870	9870	9870	9870	0
76	20240222	171600	445415750	9870	9870	9870	9870	0
77	20240222	171500	445415750	9870	9870	9870	9870	0
78	20240222	171400	445415750	9870	9870	9870	9870	0
79	20240222	171300	445415750	9870	9870	9870	9870	0
80	20240222	171200	445415750	9870	9870	9870	9870	0
81	20240222	171100	445415750	9870	9870	9870	9870	0
82	20240222	171000	445415750	9870	9870	9870	9870	0
83	20240222	170900	445415750	9870	9870	9870	9870	0
84	20240222	170800	445415750	9870	9870	9870	9870	0
85	20240222	170700	445415750	9870	9870	9870	9870	0
86	20240222	170600	445415750	9870	9870	9870	9870	0
87	20240222	170500	445415750	9870	9870	9870	9870	0
88	20240222	170400	445415750	9870	9870	9870	9870	0
89	20240222	170300	445415750	9870	9870	9870	9870	0
90	20240222	170200	445415750	9870	9870	9870	9870	0
91	20240222	170100	445415750	9870	9870	9870	9870	0
92	20240222	170000	445415750	9870	9870	9870	9870	1480
93	20240222	165900	445415750	9870	9870	9870	9870	0
94	20240222	165800	445415750	9870	9870	9870	9870	0
95	20240222	165700	445415750	9870	9870	9870	9870	0
96	20240222	165600	445415750	9870	9870	9870	9870	0
97	20240222	165500	445415750	9870	9870	9870	9870	0
98	20240222	165400	445415750	9870	9870	9870	9870	0
99	20240222	165300	445415750	9870	9870	9870	9870	0
100	20240222	165200	445415750	9870	9870	9870	9870	0
101	20240222	165100	445415750	9870	9870	9870	9870	0
102	20240222	165000	445415750	9870	9870	9870	9870	0
103	20240222	164900	445415750	9870	9870	9870	9870	0
104	20240222	164800	445415750	9870	9870	9870	9870	0
105	20240222	164700	445415750	9870	9870	9870	9870	0
106	20240222	164600	445415750	9870	9870	9870	9870	0
107	20240222	164500	445415750	9870	9870	9870	9870	0
108	20240222	164400	445415750	9870	9870	9870	9870	0
109	20240222	164300	445415750	9870	9870	9870	9870	0
110	20240222	164200	445415750	9870	9870	9870	9870	0
111	20240222	164100	445415750	9870	9870	9870	9870	0
112	20240222	164000	445415750	9870	9870	9870	9870	0
113	20240222	163900	445415750	9870	9870	9870	9870	0
114	20240222	163800	445415750	9870	9870	9870	9870	0
115	20240222	163700	445415750	9870	9870	9870	9870	0
116	20240222	163600	445415750	9870	9870	9870	9870	0
117	20240222	163500	445415750	9870	9870	9870	9870	0
118	20240222	163400	445415750	9870	9870	9870	9870	0
119	20240222	163300	445415750	9870	9870	9870	9870	0
120	20240222	163200	445415750	9870	9870	9870	9870	0
121	20240222	163100	445415750	9870	9870	9870	9870	0
122	20240222	163000	445415750	9870	9870	9870	9870	1480
123	20240222	162900	445415750	9870	9870	9870	9870	0
124	20240222	162800	445415750	9870	9870	9870	9870	0
125	20240222	162700	445415750	9870	9870	9870	9870	0
126	20240222	162600	445415750	9870	9870	9870	9870	0
127	20240222	162500	445415750	9870	9870	9870	9870	0
128	20240222	162400	445415750	9870	9870	9870	9870	0
129	20240222	162300	445415750	9870	9870	9870	9870	0
130	20240222	162200	445415750	9870	9870	9870	9870	0
131	20240222	162100	445415750	9870	9870	9870	9870	0
132	20240222	162000	445415750	9870	9870	9870	9870	0
133	20240222	161900	445415750	9870	9870	9870	9870	0
134	20240222	161800	445415750	9870	9870	9870	9870	0
135	20240222	161700	445415750	9870	9870	9870	9870	0
136	20240222	161600	445415750	9870	9870	9870	9870	0
137	20240222	161500	445415750	9870	9870	9870	9870	0
138	20240222	161400	445415750	9870	9870	9870	9870	0
139	20240222	161300	445415750	9870	9870	9870	9870	0
140	20240222	161200	445415750	9870	9870	9870	9870	0
141	20240222	161100	445415750	9870	9870	9870	9870	0
142	20240222	161000	445415750	9870	9870	9870	9870	0
143	20240222	160900	445415750	9870	9870	9870	9870	0
144	20240222	160800	445415750	9870	9870	9870	9870	0
145	20240222	160700	445415750	9870	9870	9870	9870	0
146	20240222	160600	445415750	9870	9870	9870	9870	0
147	20240222	160500	445415750	9870	9870	9870	9870	0
148	20240222	160400	445415750	9870	9870	9870	9870	0
149	20240222	160300	445415750	9870	9870	9870	9870	0
150	20240222	160200	445415750	9870	9870	9870	9870	0
151	20240222	160100	445415750	9870	9870	9870	9870	0
152	20240222	160000	445415750	9870	9870	9870	9870	1480
153	20240222	155900	445415750	9870	9870	9870	9870	0
154	20240222	155800	445415750	9870	9870	9870	9870	0
155	20240222	155700	445415750	9870	9870	9870	9870	0
156	20240222	155600	445415750	9870	9870	9870	9870	0
157	20240222	155500	445415750	9870	9870	9870	9870	0
158	20240222	155400	445415750	9870	9870	9870	9870	0
159	20240222	155300	445415750	9870	9870	9870	9870	0
160	20240222	155200	445415750	9870	9870	9870	9870	0
161	20240222	155100	445415750	9870	9870	9870	9870	0
162	20240222	155000	445415750	9870	9870	9870	9870	0
163	20240222	154900	445415750	9870	9870	9870	9870	0
164	20240222	154800	445415750	9870	9870	9870	9870	0
165	20240222	154700	445415750	9870	9870	9870	9870	0
166	20240222	154600	445415750	9870	9870	9870	9870	0
167	20240222	154500	445415750	9870	9870	9870	9870	0
168	20240222	154400	445415750	9870	9870	9870	9870	0
169	20240222	154300	445415750	9870	9870	9870	9870	0
170	20240222	154200	445415750	9870	9870	9870	9870	0
171	20240222	154100	445415750	9870	9870	9870	9870	0
172	20240222	154000	445415750	9870	9870	9870	9870	0
173	20240222	153900	445415750	9870	9870	9870	9870	0
174	20240222	153800	445415750	9870	9870	9870	9870	0
175	20240222	153700	445415750	9870	9870	9870	9870	0
176	20240222	153600	445415750	9870	9870	9870	9870	0
177	20240222	153500	445415750	9870	9870	9870	9870	0
178	20240222	153400	445415750	9870	9870	9870	9870	0
179	20240222	153300	445415750	9870	9870	9870	9870	0
180	20240222	153200	445415750	9870	9870	9870	9870	0
181	20240222	153100	445415750	9870	9870	9870	9870	0
182	20240222	153000	445415750	9870	9870	9870	9870	2960
183	20240222	152900	430808150	9850	9850	9850	9850	0
184	20240222	152800	430808150	9850	9850	9850	9850	0
185	20240222	152700	430808150	9850	9850	9850	9850	0
186	20240222	152600	430808150	9850	9850	9850	9850	0
187	20240222	152500	430808150	9850	9850	9850	9850	0
188	20240222	152400	430808150	9850	9850	9850	9850	0
189	20240222	152300	430808150	9850	9850	9850	9850	0
190	20240222	152200	430808150	9850	9850	9850	9850	0
191	20240222	152100	430808150	9850	9850	9850	9850	0
192	20240222	152000	430808150	9850	9850	9850	9850	0
193	20240222	151900	430808150	9850	9850	9850	9850	101
194	20240222	151800	429813300	9840	9850	9850	9840	175
195	20240222	151700	428089890	9850	9860	9860	9850	480
196	20240222	151600	423361740	9860	9860	9860	9860	13
197	20240222	151500	423233560	9850	9850	9860	9850	52
198	20240222	151400	422721150	9860	9860	9870	9860	481
199	20240222	151300	417978480	9860	9870	9870	9860	15
200	20240222	151200	417830440	9870	9860	9870	9860	156
201	20240222	151100	416291130	9860	9860	9860	9860	1
202	20240222	151000	416281270	9870	9860	9870	9860	79
203	20240222	150900	415501950	9860	9860	9860	9860	7
204	20240222	150800	415432930	9860	9860	9860	9860	1
205	20240222	150700	415423070	9860	9860	9860	9860	1
206	20240222	150600	415413210	9860	9860	9860	9860	1
207	20240222	150500	415403350	9860	9860	9860	9860	1
208	20240222	150400	415393490	9860	9860	9860	9860	52
209	20240222	150300	414880770	9870	9860	9870	9860	3
210	20240222	150200	414851170	9870	9850	9870	9850	146
211	20240222	150100	413411660	9850	9850	9850	9850	2
212	20240222	150000	413391960	9850	9850	9850	9850	2
213	20240222	145900	413372260	9850	9850	9850	9850	1
214	20240222	145800	413362410	9860	9860	9860	9860	9
215	20240222	145700	413273670	9860	9850	9860	9850	36
216	20240222	145600	412918720	9850	9850	9850	9850	1
217	20240222	145500	412908870	9850	9850	9850	9850	49
218	20240222	145400	412426220	9850	9850	9850	9850	64
219	20240222	145300	411795820	9850	9850	9850	9850	7
220	20240222	145200	411726870	9850	9850	9850	9850	6
221	20240222	145100	411667770	9850	9850	9850	9850	1
222	20240222	145000	411657920	9850	9850	9850	9850	1
223	20240222	144900	411648070	9850	9850	9850	9850	1
224	20240222	144800	411638220	9850	9860	9860	9850	148
225	20240222	144700	410178950	9850	9850	9850	9850	1
226	20240222	144600	410169100	9850	9850	9850	9850	1
227	20240222	144500	410159250	9850	9850	9850	9850	2
228	20240222	144400	410139550	9850	9850	9850	9850	1
229	20240222	144300	410129700	9850	9850	9850	9850	1
230	20240222	144200	410119850	9850	9850	9850	9850	6
231	20240222	144100	410060750	9840	9840	9840	9840	1
232	20240222	144000	410050910	9840	9840	9840	9840	1
233	20240222	143900	410041070	9840	9840	9840	9840	2
234	20240222	143800	410021390	9840	9840	9840	9840	1
235	20240222	143700	410011550	9840	9840	9840	9840	1
236	20240222	143600	410001710	9840	9840	9840	9840	2
237	20240222	143500	409982030	9840	9840	9840	9820	1006
238	20240222	143400	400090000	9840	9840	9840	9840	532
239	20240222	143300	394855120	9840	9840	9840	9840	1
240	20240222	143200	394845280	9840	9840	9840	9840	253
241	20240222	143100	392355760	9840	9850	9850	9840	552
242	20240222	143000	386920660	9850	9850	9850	9850	195
243	20240222	142900	384999910	9850	9850	9850	9850	1
244	20240222	142800	384990060	9850	9850	9850	9850	6
245	20240222	142700	384930960	9860	9860	9860	9860	0
246	20240222	142600	384930960	9860	9860	9860	9860	0
247	20240222	142500	384930960	9860	9860	9860	9860	0
248	20240222	142400	384930960	9860	9860	9860	9860	22
249	20240222	142300	384714040	9850	9850	9850	9850	100
250	20240222	142200	383729040	9850	9860	9860	9850	124
251	20240222	142100	382507400	9860	9860	9860	9860	127
252	20240222	142000	381255180	9860	9860	9860	9860	50
253	20240222	141900	380762180	9860	9860	9860	9860	1
254	20240222	141800	380752320	9860	9860	9860	9860	1
255	20240222	141700	380742460	9860	9860	9860	9860	0
256	20240222	141600	380742460	9860	9860	9860	9860	6
257	20240222	141500	380683300	9860	9850	9860	9850	174
258	20240222	141400	378969360	9850	9850	9850	9850	40
259	20240222	141300	378575360	9870	9870	9870	9870	0
260	20240222	141200	378575360	9870	9870	9870	9870	0
261	20240222	141100	378575360	9870	9850	9870	9840	3828
262	20240222	141000	340890930	9850	9850	9850	9850	1176
263	20240222	140900	329307330	9860	9870	9870	9860	730
264	20240222	140800	322107840	9870	9870	9870	9870	0
265	20240222	140700	322107840	9870	9870	9870	9870	0
266	20240222	140600	322107840	9870	9870	9870	9870	210
267	20240222	140500	320035140	9870	9870	9870	9870	0
268	20240222	140400	320035140	9870	9870	9870	9870	16
269	20240222	140300	319877220	9870	9870	9870	9870	88
270	20240222	140200	319008660	9870	9870	9870	9870	0
271	20240222	140100	319008660	9870	9870	9870	9870	143
272	20240222	140000	317597250	9870	9870	9870	9870	0
273	20240222	135900	317597250	9870	9870	9870	9870	0
274	20240222	135800	317597250	9870	9870	9870	9870	0
275	20240222	135700	317597250	9870	9870	9870	9870	0
276	20240222	135600	317597250	9870	9870	9870	9870	0
277	20240222	135500	317597250	9870	9870	9870	9870	0
278	20240222	135400	317597250	9870	9870	9870	9870	0
279	20240222	135300	317597250	9870	9870	9870	9870	0
280	20240222	135200	317597250	9870	9870	9870	9870	20
281	20240222	135100	317399850	9870	9870	9870	9870	0
282	20240222	135000	317399850	9870	9870	9870	9870	47
283	20240222	134900	316935960	9870	9870	9870	9870	0
284	20240222	134800	316935960	9870	9870	9870	9870	26
285	20240222	134700	316679340	9870	9870	9870	9870	0
286	20240222	134600	316679340	9870	9870	9870	9870	0
287	20240222	134500	316679340	9870	9870	9870	9870	0
288	20240222	134400	316679340	9870	9880	9880	9870	25
289	20240222	134300	316432490	9890	9890	9890	9890	0
290	20240222	134200	316432490	9890	9890	9890	9890	0
291	20240222	134100	316432490	9890	9890	9890	9890	0
292	20240222	134000	316432490	9890	9890	9890	9890	0
293	20240222	133900	316432490	9890	9890	9890	9890	10
294	20240222	133800	316333590	9890	9880	9890	9880	300
295	20240222	133700	313369240	9880	9860	9890	9860	115
296	20240222	133600	312232460	9870	9870	9870	9870	0
297	20240222	133500	312232460	9870	9870	9870	9870	0
298	20240222	133400	312232460	9870	9870	9870	9870	0
299	20240222	133300	312232460	9870	9870	9870	9870	0
300	20240222	133200	312232460	9870	9870	9880	9870	423
301	20240222	133100	308057350	9870	9870	9870	9870	0
302	20240222	133000	308057350	9870	9870	9870	9870	0
303	20240222	132900	308057350	9870	9870	9870	9870	0
304	20240222	132800	308057350	9870	9870	9870	9870	27
305	20240222	132700	307790860	9860	9860	9860	9860	100
306	20240222	132600	306804860	9860	9860	9860	9860	0
307	20240222	132500	306804860	9860	9860	9860	9860	0
308	20240222	132400	306804860	9860	9860	9860	9860	0
309	20240222	132300	306804860	9860	9860	9860	9860	10
310	20240222	132200	306706260	9860	9860	9860	9860	0
311	20240222	132100	306706260	9860	9860	9860	9860	0
312	20240222	132000	306706260	9860	9860	9860	9860	5
313	20240222	131900	306656960	9870	9870	9870	9870	50
314	20240222	131800	306163460	9870	9870	9870	9870	0
315	20240222	131700	306163460	9870	9870	9870	9870	1
316	20240222	131600	306153590	9870	9870	9870	9870	0
317	20240222	131500	306153590	9870	9870	9870	9870	0
318	20240222	131400	306153590	9870	9870	9870	9870	10
319	20240222	131300	306054890	9860	9860	9860	9860	2
320	20240222	131200	306035170	9860	9860	9860	9860	0
321	20240222	131100	306035170	9860	9860	9860	9860	0
322	20240222	131000	306035170	9860	9860	9860	9860	0
323	20240222	130900	306035170	9860	9860	9860	9860	0
324	20240222	130800	306035170	9860	9860	9860	9860	0
325	20240222	130700	306035170	9860	9860	9860	9860	0
326	20240222	130600	306035170	9860	9860	9860	9860	30
327	20240222	130500	305739370	9860	9860	9860	9860	0
328	20240222	130400	305739370	9860	9860	9860	9860	0
329	20240222	130300	305739370	9860	9860	9860	9860	0
330	20240222	130200	305739370	9860	9860	9860	9860	0
331	20240222	130100	305739370	9860	9860	9860	9860	0
332	20240222	130000	305739370	9860	9860	9860	9860	168
333	20240222	125900	304082890	9850	9850	9850	9850	0
334	20240222	125800	304082890	9850	9850	9850	9850	0
335	20240222	125700	304082890	9850	9850	9850	9850	0
336	20240222	125600	304082890	9850	9850	9850	9850	60
337	20240222	125500	303491890	9850	9850	9850	9850	15
338	20240222	125400	303344140	9850	9850	9850	9850	0
339	20240222	125300	303344140	9850	9850	9850	9850	0
340	20240222	125200	303344140	9850	9850	9850	9850	0
341	20240222	125100	303344140	9850	9850	9850	9850	0
342	20240222	125000	303344140	9850	9850	9850	9850	0
343	20240222	124900	303344140	9850	9860	9860	9850	311
344	20240222	124800	300279680	9860	9860	9860	9860	0
345	20240222	124700	300279680	9860	9860	9860	9860	0
346	20240222	124600	300279680	9860	9860	9860	9860	0
347	20240222	124500	300279680	9860	9860	9860	9860	15
348	20240222	124400	300131780	9870	9870	9870	9870	0
349	20240222	124300	300131780	9870	9870	9870	9870	0
350	20240222	124200	300131780	9870	9870	9870	9870	0
351	20240222	124100	300131780	9870	9870	9870	9870	26
352	20240222	124000	299875160	9870	9870	9870	9870	0
353	20240222	123900	299875160	9870	9870	9870	9870	0
354	20240222	123800	299875160	9870	9870	9870	9870	0
355	20240222	123700	299875160	9870	9870	9870	9870	0
356	20240222	123600	299875160	9870	9870	9870	9870	0
357	20240222	123500	299875160	9870	9870	9870	9870	180
358	20240222	123400	298098560	9870	9870	9870	9870	1
359	20240222	123300	298088690	9860	9860	9860	9860	206
360	20240222	123200	296057530	9860	9860	9860	9860	0
361	20240222	123100	296057530	9860	9860	9860	9860	0
362	20240222	123000	296057530	9860	9860	9860	9860	0
363	20240222	122900	296057530	9860	9860	9860	9860	20
364	20240222	122800	295860330	9850	9850	9850	9850	0
365	20240222	122700	295860330	9850	9850	9850	9850	0
366	20240222	122600	295860330	9850	9850	9850	9850	0
367	20240222	122500	295860330	9850	9850	9850	9850	12
368	20240222	122400	295742130	9860	9860	9860	9860	0
369	20240222	122300	295742130	9860	9860	9860	9860	73
370	20240222	122200	295022350	9860	9860	9860	9860	0
371	20240222	122100	295022350	9860	9860	9860	9860	1
372	20240222	122000	295012490	9860	9860	9860	9860	0
373	20240222	121900	295012490	9860	9860	9860	9860	0
374	20240222	121800	295012490	9860	9850	9860	9850	10
375	20240222	121700	294913960	9860	9860	9860	9860	0
376	20240222	121600	294913960	9860	9860	9860	9860	0
377	20240222	121500	294913960	9860	9860	9860	9860	10
378	20240222	121400	294815360	9860	9860	9860	9860	20
379	20240222	121300	294618160	9860	9860	9860	9860	10
380	20240222	121200	294519560	9860	9860	9860	9860	0
381	20240222	121100	294519560	9860	9860	9860	9860	19
382	20240222	121000	294332220	9860	9860	9860	9860	2
383	20240222	120900	294312500	9860	9860	9860	9860	0
384	20240222	120800	294312500	9860	9860	9860	9860	0
385	20240222	120700	294312500	9860	9860	9860	9860	1
386	20240222	120600	294302640	9850	9850	9850	9850	0
387	20240222	120500	294302640	9850	9850	9850	9850	0
388	20240222	120400	294302640	9850	9850	9850	9850	0
389	20240222	120300	294302640	9850	9850	9850	9850	0
390	20240222	120200	294302640	9850	9850	9850	9850	78
391	20240222	120100	293534340	9850	9850	9850	9850	10
392	20240222	120000	293435840	9850	9850	9850	9850	0
393	20240222	115900	293435840	9850	9850	9850	9840	1133
394	20240222	115800	282275990	9850	9850	9850	9850	0
395	20240222	115700	282275990	9850	9850	9850	9850	0
396	20240222	115600	282275990	9850	9850	9850	9850	0
397	20240222	115500	282275990	9850	9850	9850	9850	1
398	20240222	115400	282266140	9860	9860	9860	9860	0
399	20240222	115300	282266140	9860	9860	9860	9860	1
400	20240222	115200	282256280	9860	9860	9860	9860	12
401	20240222	115100	282137960	9860	9860	9860	9860	0
402	20240222	115000	282137960	9860	9860	9860	9860	20
403	20240222	114900	281940760	9860	9860	9860	9860	0
404	20240222	114800	281940760	9860	9860	9860	9860	2
405	20240222	114700	281921040	9860	9860	9860	9860	0
406	20240222	114600	281921040	9860	9860	9860	9860	0
407	20240222	114500	281921040	9860	9860	9860	9860	0
408	20240222	114400	281921040	9860	9860	9860	9860	0
409	20240222	114300	281921040	9860	9860	9860	9860	0
410	20240222	114200	281921040	9860	9860	9860	9860	0
411	20240222	114100	281921040	9860	9860	9860	9860	1
412	20240222	114000	281911180	9850	9850	9850	9850	0
413	20240222	113900	281911180	9850	9850	9850	9850	7
414	20240222	113800	281842230	9850	9850	9850	9850	0
415	20240222	113700	281842230	9850	9850	9850	9850	0
416	20240222	113600	281842230	9850	9850	9850	9850	0
417	20240222	113500	281842230	9850	9850	9850	9850	110
418	20240222	113400	280758730	9850	9850	9850	9850	0
419	20240222	113300	280758730	9850	9850	9850	9850	0
420	20240222	113200	280758730	9850	9860	9860	9850	2
421	20240222	113100	280739020	9860	9860	9860	9860	1
422	20240222	113000	280729160	9860	9850	9860	9850	51
423	20240222	112900	280226310	9850	9850	9850	9850	44
424	20240222	112800	279792910	9850	9850	9850	9850	372
425	20240222	112700	276128710	9850	9850	9850	9840	135
426	20240222	112600	274800250	9850	9840	9850	9840	131
427	20240222	112500	273511200	9840	9840	9840	9840	300
428	20240222	112400	270559200	9840	9840	9850	9840	282
429	20240222	112300	267784290	9840	9840	9850	9840	132
430	20240222	112200	266485380	9840	9840	9840	9840	190
431	20240222	112100	264615780	9850	9840	9890	9840	1738
432	20240222	112000	247493880	9840	9840	9840	9840	130
433	20240222	111900	246214680	9840	9840	9850	9840	424
434	20240222	111800	242039570	9850	9840	9850	9840	216
435	20240222	111700	239913260	9840	9840	9840	9840	130
436	20240222	111600	238634060	9840	9850	9850	9840	180
437	20240222	111500	236862350	9840	9840	9840	9840	130
438	20240222	111400	235583150	9850	9850	9850	9840	293
439	20240222	111300	232697960	9840	9840	9850	9840	210
440	20240222	111200	230630760	9840	9850	9850	9840	165
441	20240222	111100	229007010	9850	9840	9850	9840	331
442	20240222	111000	225749960	9840	9840	9840	9840	129
443	20240222	110900	224480600	9840	9850	9850	9840	545
444	20240222	110800	219113750	9850	9850	9850	9850	200
445	20240222	110700	217143750	9850	9850	9860	9850	150
446	20240222	110600	215666050	9860	9870	9870	9860	887
447	20240222	110500	206916700	9870	9870	9870	9870	87
448	20240222	110400	206058010	9870	9870	9890	9870	579
449	20240222	110300	200342190	9870	9870	9870	9870	187
450	20240222	110200	198496500	9870	9880	9880	9870	1251
451	20240222	110100	186137480	9890	9880	9890	9880	152
452	20240222	110000	184635490	9890	9880	9890	9880	163
453	20240222	105900	183024720	9880	9900	9900	9880	150
454	20240222	105800	181542360	9900	9890	9900	9890	2824
455	20240222	105700	153609870	9900	9900	9900	9900	119
456	20240222	105600	152431770	9900	9890	9900	9890	1769
457	20240222	105500	134935490	9890	9890	9900	9890	140
458	20240222	105400	133550880	9890	9890	9890	9890	87
459	20240222	105300	132690450	9900	9900	9900	9900	68
460	20240222	105200	132017250	9900	9900	9900	9900	0
461	20240222	105100	132017250	9900	9900	9900	9900	0
462	20240222	105000	132017250	9900	9900	9900	9900	50
463	20240222	104900	131522250	9900	9900	9900	9900	129
464	20240222	104800	130245150	9900	9900	9900	9900	0
465	20240222	104700	130245150	9900	9900	9900	9900	0
466	20240222	104600	130245150	9900	9900	9900	9900	388
467	20240222	104500	126403950	9900	9900	9900	9900	10
468	20240222	104400	126304950	9900	9900	9900	9900	6
469	20240222	104300	126245550	9900	9900	9900	9900	444
470	20240222	104200	121849950	9910	9910	9910	9910	0
471	20240222	104100	121849950	9910	9910	9910	9910	0
472	20240222	104000	121849950	9910	9910	9910	9910	10
473	20240222	103900	121750850	9910	9910	9920	9910	125
474	20240222	103800	120511100	9910	9910	9910	9910	0
475	20240222	103700	120511100	9910	9910	9910	9910	0
476	20240222	103600	120511100	9910	9910	9910	9910	0
477	20240222	103500	120511100	9910	9900	9910	9900	20
478	20240222	103400	120313000	9910	9910	9910	9910	13
479	20240222	103300	120184170	9900	9900	9900	9900	0
480	20240222	103200	120184170	9900	9900	9900	9900	174
481	20240222	103100	118461570	9900	9900	9900	9900	0
482	20240222	103000	118461570	9900	9900	9900	9900	76
483	20240222	102900	117709170	9900	9900	9900	9900	81
484	20240222	102800	116907270	9920	9920	9920	9920	0
485	20240222	102700	116907270	9920	9920	9920	9920	0
486	20240222	102600	116907270	9920	9910	9920	9910	72
487	20240222	102500	116193370	9910	9900	9910	9900	954
488	20240222	102400	106748280	9900	9900	9900	9900	682
489	20240222	102300	99996480	9910	9910	9910	9910	15
490	20240222	102200	99847830	9900	9900	9900	9900	0
491	20240222	102100	99847830	9900	9900	9900	9900	20
492	20240222	102000	99649830	9900	9900	9900	9900	0
493	20240222	101900	99649830	9900	9900	9900	9900	0
494	20240222	101800	99649830	9900	9900	9900	9900	0
495	20240222	101700	99649830	9900	9900	9900	9900	21
496	20240222	101600	99441930	9900	9910	9910	9900	151
497	20240222	101500	97947020	9900	9900	9900	9900	2
498	20240222	101400	97927220	9900	9900	9900	9900	2
499	20240222	101300	97907420	9900	9900	9900	9900	6
500	20240222	101200	97848020	9910	9910	9910	9910	1
501	20240222	101100	97838110	9900	9900	9900	9900	598
502	20240222	101000	91917910	9900	9900	9900	9900	12
503	20240222	100900	91799110	9900	9900	9900	9900	0
504	20240222	100800	91799110	9900	9890	9900	9890	707
505	20240222	100700	84806670	9890	9890	9890	9890	14
506	20240222	100600	84668210	9890	9900	9900	9890	841
507	20240222	100500	76345290	9920	9920	9920	9920	0
508	20240222	100400	76345290	9920	9920	9920	9910	220
509	20240222	100300	74164270	9920	9920	9920	9920	0
510	20240222	100200	74164270	9920	9920	9920	9920	1
511	20240222	100100	74154350	9920	9920	9920	9920	1
512	20240222	100000	74144430	9940	9940	9940	9940	1
513	20240222	095900	74134490	9940	9940	9940	9940	3
514	20240222	095800	74104670	9920	9920	9920	9920	64
515	20240222	095700	73469790	9900	9910	9910	9900	100
516	20240222	095600	72479700	9900	9900	9900	9900	0
517	20240222	095500	72479700	9900	9900	9900	9900	0
518	20240222	095400	72479700	9900	9900	9900	9900	0
519	20240222	095300	72479700	9900	9900	9900	9900	0
520	20240222	095200	72479700	9900	9900	9900	9900	0
521	20240222	095100	72479700	9900	9900	9900	9900	0
522	20240222	095000	72479700	9900	9900	9900	9900	0
523	20240222	094900	72479700	9900	9900	9900	9900	1
524	20240222	094800	72469800	9900	9900	9900	9900	0
525	20240222	094700	72469800	9900	9900	9900	9900	1
526	20240222	094600	72459900	9900	9900	9900	9900	0
527	20240222	094500	72459900	9900	9900	9900	9900	0
528	20240222	094400	72459900	9900	9900	9900	9900	63
529	20240222	094300	71836200	9900	9900	9900	9900	1
530	20240222	094200	71826300	9900	9900	9900	9900	2
531	20240222	094100	71806500	9900	9900	9900	9900	7
532	20240222	094000	71737200	9900	9900	9900	9900	34
533	20240222	093900	71400600	9900	9900	9900	9900	21
534	20240222	093800	71192700	9900	9900	9900	9900	100
535	20240222	093700	70202700	9900	9900	9900	9900	29
536	20240222	093600	69915600	9890	9890	9890	9890	31
537	20240222	093500	69609010	9900	9910	9910	9880	773
538	20240222	093400	61967790	9920	9920	9920	9920	1
539	20240222	093300	61957870	9920	9920	9920	9920	0
540	20240222	093200	61957870	9920	9920	9920	9920	10
541	20240222	093100	61858670	9920	9900	9920	9900	19
542	20240222	093000	61670550	9900	9910	9910	9900	92
543	20240222	092900	60759520	9900	9900	9900	9900	1
544	20240222	092800	60749620	9920	9920	9920	9920	0
545	20240222	092700	60749620	9920	9920	9920	9920	1
546	20240222	092600	60739700	9920	9920	9920	9920	0
547	20240222	092500	60739700	9920	9920	9920	9920	0
548	20240222	092400	60739700	9920	9920	9920	9920	150
549	20240222	092300	59251700	9910	9910	9910	9910	42
550	20240222	092200	58835480	9900	9920	9950	9880	3805
551	20240222	092100	21141600	9930	9930	9930	9930	65
552	20240222	092000	20496150	9940	9940	9940	9940	0
553	20240222	091900	20496150	9940	9940	9940	9940	0
554	20240222	091800	20496150	9940	9940	9940	9940	2
555	20240222	091700	20476270	9940	9940	9940	9940	0
556	20240222	091600	20476270	9940	9940	9940	9940	0
557	20240222	091500	20476270	9940	9940	9940	9940	0
558	20240222	091400	20476270	9940	9940	9940	9940	6
559	20240222	091300	20416630	9930	9930	9930	9930	0
560	20240222	091200	20416630	9930	9910	9930	9910	251
561	20240222	091100	17929200	9910	9910	9910	9910	0
562	20240222	091000	17929200	9910	9910	9910	9910	8
563	20240222	090900	17849920	9910	9910	9910	9910	0
564	20240222	090800	17849920	9910	9910	9910	9910	2
565	20240222	090700	17830100	9930	9930	9930	9930	1
566	20240222	090600	17820170	9910	9910	9910	9910	1
567	20240222	090500	17810260	9920	9920	9920	9920	0
568	20240222	090400	17810260	9920	9920	9920	9920	44
569	20240222	090300	17373780	9920	9950	9950	9920	18
570	20240222	090200	17194710	9920	9920	9970	9920	354
571	20240222	090100	13681730	9920	9910	9920	9910	180
572	20240222	090000	11897680	9910	9940	9970	9900	1199