KissMeData/052600/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	193100	271042780	4645	4645	4645	4645	2042
3	20240222	193000	271042780	4645	4645	4645	4645	0
4	20240222	192900	271042780	4645	4645	4645	4645	0
5	20240222	192800	271042780	4645	4645	4645	4645	0
6	20240222	192700	271042780	4645	4645	4645	4645	0
7	20240222	192600	271042780	4645	4645	4645	4645	0
8	20240222	192500	271042780	4645	4645	4645	4645	0
9	20240222	192400	271042780	4645	4645	4645	4645	0
10	20240222	192300	271042780	4645	4645	4645	4645	0
11	20240222	192200	271042780	4645	4645	4645	4645	0
12	20240222	192100	271042780	4645	4645	4645	4645	0
13	20240222	192000	271042780	4645	4645	4645	4645	0
14	20240222	191900	271042780	4645	4645	4645	4645	0
15	20240222	191800	271042780	4645	4645	4645	4645	0
16	20240222	191700	271042780	4645	4645	4645	4645	0
17	20240222	191600	271042780	4645	4645	4645	4645	0
18	20240222	191500	271042780	4645	4645	4645	4645	0
19	20240222	191400	271042780	4645	4645	4645	4645	0
20	20240222	191300	271042780	4645	4645	4645	4645	0
21	20240222	191200	271042780	4645	4645	4645	4645	0
22	20240222	191100	271042780	4645	4645	4645	4645	0
23	20240222	191000	271042780	4645	4645	4645	4645	0
24	20240222	190900	271042780	4645	4645	4645	4645	0
25	20240222	190800	271042780	4645	4645	4645	4645	0
26	20240222	190700	271042780	4645	4645	4645	4645	0
27	20240222	190600	271042780	4645	4645	4645	4645	0
28	20240222	190500	271042780	4645	4645	4645	4645	0
29	20240222	190400	271042780	4645	4645	4645	4645	0
30	20240222	190300	271042780	4645	4645	4645	4645	0
31	20240222	190200	271042780	4645	4645	4645	4645	0
32	20240222	190100	271042780	4645	4645	4645	4645	2042
33	20240222	190000	271042780	4645	4645	4645	4645	0
34	20240222	185900	271042780	4645	4645	4645	4645	0
35	20240222	185800	271042780	4645	4645	4645	4645	0
36	20240222	185700	271042780	4645	4645	4645	4645	0
37	20240222	185600	271042780	4645	4645	4645	4645	0
38	20240222	185500	271042780	4645	4645	4645	4645	0
39	20240222	185400	271042780	4645	4645	4645	4645	0
40	20240222	185300	271042780	4645	4645	4645	4645	0
41	20240222	185200	271042780	4645	4645	4645	4645	0
42	20240222	185100	271042780	4645	4645	4645	4645	0
43	20240222	185000	271042780	4645	4645	4645	4645	0
44	20240222	184900	271042780	4645	4645	4645	4645	0
45	20240222	184800	271042780	4645	4645	4645	4645	0
46	20240222	184700	271042780	4645	4645	4645	4645	0
47	20240222	184600	271042780	4645	4645	4645	4645	0
48	20240222	184500	271042780	4645	4645	4645	4645	0
49	20240222	184400	271042780	4645	4645	4645	4645	0
50	20240222	184300	271042780	4645	4645	4645	4645	0
51	20240222	184200	271042780	4645	4645	4645	4645	0
52	20240222	184100	271042780	4645	4645	4645	4645	0
53	20240222	184000	271042780	4645	4645	4645	4645	0
54	20240222	183900	271042780	4645	4645	4645	4645	0
55	20240222	183800	271042780	4645	4645	4645	4645	0
56	20240222	183700	271042780	4645	4645	4645	4645	0
57	20240222	183600	271042780	4645	4645	4645	4645	0
58	20240222	183500	271042780	4645	4645	4645	4645	0
59	20240222	183400	271042780	4645	4645	4645	4645	0
60	20240222	183300	271042780	4645	4645	4645	4645	0
61	20240222	183200	271042780	4645	4645	4645	4645	0
62	20240222	183100	271042780	4645	4645	4645	4645	2042
63	20240222	183000	271042780	4645	4645	4645	4645	0
64	20240222	182900	271042780	4645	4645	4645	4645	0
65	20240222	182800	271042780	4645	4645	4645	4645	0
66	20240222	182700	271042780	4645	4645	4645	4645	0
67	20240222	182600	271042780	4645	4645	4645	4645	0
68	20240222	182500	271042780	4645	4645	4645	4645	0
69	20240222	182400	271042780	4645	4645	4645	4645	0
70	20240222	182300	271042780	4645	4645	4645	4645	0
71	20240222	182200	271042780	4645	4645	4645	4645	0
72	20240222	182100	271042780	4645	4645	4645	4645	0
73	20240222	182000	271042780	4645	4645	4645	4645	0
74	20240222	181900	271042780	4645	4645	4645	4645	0
75	20240222	181800	271042780	4645	4645	4645	4645	0
76	20240222	181700	271042780	4645	4645	4645	4645	0
77	20240222	181600	271042780	4645	4645	4645	4645	0
78	20240222	181500	271042780	4645	4645	4645	4645	0
79	20240222	181400	271042780	4645	4645	4645	4645	0
80	20240222	181300	271042780	4645	4645	4645	4645	0
81	20240222	181200	271042780	4645	4645	4645	4645	0
82	20240222	181100	271042780	4645	4645	4645	4645	0
83	20240222	181000	271042780	4645	4645	4645	4645	0
84	20240222	180900	271042780	4645	4645	4645	4645	0
85	20240222	180800	271042780	4645	4645	4645	4645	0
86	20240222	180700	271042780	4645	4645	4645	4645	0
87	20240222	180600	271042780	4645	4645	4645	4645	0
88	20240222	180500	271042780	4645	4645	4645	4645	0
89	20240222	180400	271042780	4645	4645	4645	4645	0
90	20240222	180300	271042780	4645	4645	4645	4645	0
91	20240222	180200	271042780	4645	4645	4645	4645	0
92	20240222	180100	271042780	4645	4645	4645	4645	2042
93	20240222	180000	271042780	4645	4645	4645	4645	0
94	20240222	175900	271042780	4645	4645	4645	4645	0
95	20240222	175800	271042780	4645	4645	4645	4645	0
96	20240222	175700	271042780	4645	4645	4645	4645	0
97	20240222	175600	271042780	4645	4645	4645	4645	0
98	20240222	175500	271042780	4645	4645	4645	4645	0
99	20240222	175400	271042780	4645	4645	4645	4645	0
100	20240222	175300	271042780	4645	4645	4645	4645	0
101	20240222	175200	271042780	4645	4645	4645	4645	0
102	20240222	175100	271042780	4645	4645	4645	4645	0
103	20240222	175000	271042780	4645	4645	4645	4645	0
104	20240222	174900	271042780	4645	4645	4645	4645	0
105	20240222	174800	271042780	4645	4645	4645	4645	0
106	20240222	174700	271042780	4645	4645	4645	4645	0
107	20240222	174600	271042780	4645	4645	4645	4645	0
108	20240222	174500	271042780	4645	4645	4645	4645	0
109	20240222	174400	271042780	4645	4645	4645	4645	0
110	20240222	174300	271042780	4645	4645	4645	4645	0
111	20240222	174200	271042780	4645	4645	4645	4645	0
112	20240222	174100	271042780	4645	4645	4645	4645	0
113	20240222	174000	271042780	4645	4645	4645	4645	0
114	20240222	173900	271042780	4645	4645	4645	4645	0
115	20240222	173800	271042780	4645	4645	4645	4645	0
116	20240222	173700	271042780	4645	4645	4645	4645	0
117	20240222	173600	271042780	4645	4645	4645	4645	0
118	20240222	173500	271042780	4645	4645	4645	4645	0
119	20240222	173400	271042780	4645	4645	4645	4645	0
120	20240222	173300	271042780	4645	4645	4645	4645	0
121	20240222	173200	271042780	4645	4645	4645	4645	0
122	20240222	173100	271042780	4645	4645	4645	4645	2042
123	20240222	173000	271042780	4645	4645	4645	4645	0
124	20240222	172900	271042780	4645	4645	4645	4645	0
125	20240222	172800	271042780	4645	4645	4645	4645	0
126	20240222	172700	271042780	4645	4645	4645	4645	0
127	20240222	172600	271042780	4645	4645	4645	4645	0
128	20240222	172500	271042780	4645	4645	4645	4645	0
129	20240222	172400	271042780	4645	4645	4645	4645	0
130	20240222	172300	271042780	4645	4645	4645	4645	0
131	20240222	172200	271042780	4645	4645	4645	4645	0
132	20240222	172100	271042780	4645	4645	4645	4645	0
133	20240222	172000	271042780	4645	4645	4645	4645	0
134	20240222	171900	271042780	4645	4645	4645	4645	0
135	20240222	171800	271042780	4645	4645	4645	4645	0
136	20240222	171700	271042780	4645	4645	4645	4645	0
137	20240222	171600	271042780	4645	4645	4645	4645	0
138	20240222	171500	271042780	4645	4645	4645	4645	0
139	20240222	171400	271042780	4645	4645	4645	4645	0
140	20240222	171300	271042780	4645	4645	4645	4645	0
141	20240222	171200	271042780	4645	4645	4645	4645	0
142	20240222	171100	271042780	4645	4645	4645	4645	0
143	20240222	171000	271042780	4645	4645	4645	4645	0
144	20240222	170900	271042780	4645	4645	4645	4645	0
145	20240222	170800	271042780	4645	4645	4645	4645	0
146	20240222	170700	271042780	4645	4645	4645	4645	0
147	20240222	170600	271042780	4645	4645	4645	4645	0
148	20240222	170500	271042780	4645	4645	4645	4645	0
149	20240222	170400	271042780	4645	4645	4645	4645	0
150	20240222	170300	271042780	4645	4645	4645	4645	0
151	20240222	170200	271042780	4645	4645	4645	4645	0
152	20240222	170100	271042780	4645	4645	4645	4645	2042
153	20240222	170000	271042780	4645	4645	4645	4645	0
154	20240222	165900	271042780	4645	4645	4645	4645	0
155	20240222	165800	271042780	4645	4645	4645	4645	0
156	20240222	165700	271042780	4645	4645	4645	4645	0
157	20240222	165600	271042780	4645	4645	4645	4645	0
158	20240222	165500	271042780	4645	4645	4645	4645	0
159	20240222	165400	271042780	4645	4645	4645	4645	0
160	20240222	165300	271042780	4645	4645	4645	4645	0
161	20240222	165200	271042780	4645	4645	4645	4645	0
162	20240222	165100	271042780	4645	4645	4645	4645	0
163	20240222	165000	271042780	4645	4645	4645	4645	0
164	20240222	164900	271042780	4645	4645	4645	4645	0
165	20240222	164800	271042780	4645	4645	4645	4645	0
166	20240222	164700	271042780	4645	4645	4645	4645	0
167	20240222	164600	271042780	4645	4645	4645	4645	0
168	20240222	164500	271042780	4645	4645	4645	4645	0
169	20240222	164400	271042780	4645	4645	4645	4645	0
170	20240222	164300	271042780	4645	4645	4645	4645	0
171	20240222	164200	271042780	4645	4645	4645	4645	0
172	20240222	164100	271042780	4645	4645	4645	4645	0
173	20240222	164000	271042780	4645	4645	4645	4645	0
174	20240222	163900	271042780	4645	4645	4645	4645	0
175	20240222	163800	271042780	4645	4645	4645	4645	0
176	20240222	163700	271042780	4645	4645	4645	4645	0
177	20240222	163600	271042780	4645	4645	4645	4645	0
178	20240222	163500	271042780	4645	4645	4645	4645	0
179	20240222	163400	271042780	4645	4645	4645	4645	0
180	20240222	163300	271042780	4645	4645	4645	4645	0
181	20240222	163200	271042780	4645	4645	4645	4645	0
182	20240222	163100	271042780	4645	4645	4645	4645	2042
183	20240222	163000	271042780	4645	4645	4645	4645	0
184	20240222	162900	271042780	4645	4645	4645	4645	0
185	20240222	162800	271042780	4645	4645	4645	4645	0
186	20240222	162700	271042780	4645	4645	4645	4645	0
187	20240222	162600	271042780	4645	4645	4645	4645	0
188	20240222	162500	271042780	4645	4645	4645	4645	0
189	20240222	162400	271042780	4645	4645	4645	4645	0
190	20240222	162300	271042780	4645	4645	4645	4645	0
191	20240222	162200	271042780	4645	4645	4645	4645	0
192	20240222	162100	271042780	4645	4645	4645	4645	0
193	20240222	162000	271042780	4645	4645	4645	4645	0
194	20240222	161900	271042780	4645	4645	4645	4645	0
195	20240222	161800	271042780	4645	4645	4645	4645	0
196	20240222	161700	271042780	4645	4645	4645	4645	0
197	20240222	161600	271042780	4645	4645	4645	4645	0
198	20240222	161500	271042780	4645	4645	4645	4645	0
199	20240222	161400	271042780	4645	4645	4645	4645	0
200	20240222	161300	271042780	4645	4645	4645	4645	0
201	20240222	161200	271042780	4645	4645	4645	4645	0
202	20240222	161100	271042780	4645	4645	4645	4645	0
203	20240222	161000	271042780	4645	4645	4645	4645	0
204	20240222	160900	271042780	4645	4645	4645	4645	0
205	20240222	160800	271042780	4645	4645	4645	4645	0
206	20240222	160700	271042780	4645	4645	4645	4645	0
207	20240222	160600	271042780	4645	4645	4645	4645	0
208	20240222	160500	271042780	4645	4645	4645	4645	0
209	20240222	160400	271042780	4645	4645	4645	4645	0
210	20240222	160300	271042780	4645	4645	4645	4645	0
211	20240222	160200	271042780	4645	4645	4645	4645	0
212	20240222	160100	271042780	4645	4645	4645	4645	2042
213	20240222	160000	271042780	4645	4645	4645	4645	0
214	20240222	155900	271042780	4645	4645	4645	4645	0
215	20240222	155800	271042780	4645	4645	4645	4645	0
216	20240222	155700	271042780	4645	4645	4645	4645	0
217	20240222	155600	271042780	4645	4645	4645	4645	0
218	20240222	155500	271042780	4645	4645	4645	4645	0
219	20240222	155400	271042780	4645	4645	4645	4645	0
220	20240222	155300	271042780	4645	4645	4645	4645	0
221	20240222	155200	271042780	4645	4645	4645	4645	0
222	20240222	155100	271042780	4645	4645	4645	4645	0
223	20240222	155000	271042780	4645	4645	4645	4645	0
224	20240222	154900	271042780	4645	4645	4645	4645	0
225	20240222	154800	271042780	4645	4645	4645	4645	0
226	20240222	154700	271042780	4645	4645	4645	4645	0
227	20240222	154600	271042780	4645	4645	4645	4645	0
228	20240222	154500	271042780	4645	4645	4645	4645	0
229	20240222	154400	271042780	4645	4645	4645	4645	0
230	20240222	154300	271042780	4645	4645	4645	4645	0
231	20240222	154200	271042780	4645	4645	4645	4645	0
232	20240222	154100	271042780	4645	4645	4645	4645	0
233	20240222	154000	271042780	4645	4645	4645	4645	0
234	20240222	153900	271042780	4645	4645	4645	4645	0
235	20240222	153800	271042780	4645	4645	4645	4645	0
236	20240222	153700	271042780	4645	4645	4645	4645	0
237	20240222	153600	271042780	4645	4645	4645	4645	0
238	20240222	153500	271042780	4645	4645	4645	4645	0
239	20240222	153400	271042780	4645	4645	4645	4645	0
240	20240222	153300	271042780	4645	4645	4645	4645	0
241	20240222	153200	271042780	4645	4645	4645	4645	0
242	20240222	153100	271042780	4645	4645	4645	4645	2042
243	20240222	153000	271042780	4645	4645	4645	4645	2042
244	20240222	152900	261557690	4645	4645	4645	4645	0
245	20240222	152800	261557690	4645	4645	4645	4645	0
246	20240222	152700	261557690	4645	4645	4645	4645	0
247	20240222	152600	261557690	4645	4645	4645	4645	0
248	20240222	152500	261557690	4645	4645	4645	4645	0
249	20240222	152400	261557690	4645	4645	4645	4645	0
250	20240222	152300	261557690	4645	4645	4645	4645	0
251	20240222	152200	261557690	4645	4645	4645	4645	0
252	20240222	152100	261557690	4645	4645	4645	4645	0
253	20240222	152000	261557690	4645	4645	4645	4645	0
254	20240222	151900	261557690	4645	4650	4655	4645	186
255	20240222	151800	260693360	4645	4645	4655	4645	208
256	20240222	151700	259726025	4645	4645	4650	4645	16
257	20240222	151600	259651680	4645	4645	4645	4645	24
258	20240222	151500	259540200	4645	4645	4645	4645	0
259	20240222	151400	259540200	4645	4645	4645	4645	11
260	20240222	151300	259489105	4645	4645	4645	4645	10
261	20240222	151200	259442655	4645	4645	4645	4645	3
262	20240222	151100	259428720	4645	4645	4645	4645	47
263	20240222	151000	259210405	4645	4645	4645	4645	15
264	20240222	150900	259140730	4650	4645	4650	4645	17
265	20240222	150800	259061760	4645	4640	4645	4640	170
266	20240222	150700	258272120	4640	4640	4640	4640	4
267	20240222	150600	258253560	4645	4645	4645	4645	0
268	20240222	150500	258253560	4645	4645	4645	4645	40
269	20240222	150400	258067760	4645	4645	4645	4645	0
270	20240222	150300	258067760	4645	4645	4645	4645	0
271	20240222	150200	258067760	4645	4645	4645	4645	101
272	20240222	150100	257598615	4640	4640	4640	4640	1
273	20240222	150000	257593975	4645	4640	4645	4640	33
274	20240222	145900	257440845	4640	4640	4640	4640	0
275	20240222	145800	257440845	4640	4640	4640	4640	2
276	20240222	145700	257431565	4640	4640	4640	4640	0
277	20240222	145600	257431565	4640	4640	4640	4640	0
278	20240222	145500	257431565	4640	4640	4640	4640	0
279	20240222	145400	257431565	4640	4640	4640	4640	0
280	20240222	145300	257431565	4640	4640	4640	4640	20
281	20240222	145200	257338765	4640	4640	4640	4640	0
282	20240222	145100	257338765	4640	4640	4640	4640	7
283	20240222	145000	257306285	4640	4640	4640	4640	4
284	20240222	144900	257287725	4635	4635	4635	4635	0
285	20240222	144800	257287725	4635	4635	4635	4635	1225
286	20240222	144700	251609850	4635	4635	4635	4635	194
287	20240222	144600	250710660	4635	4640	4640	4635	353
288	20240222	144500	249073040	4640	4640	4640	4640	0
289	20240222	144400	249073040	4640	4640	4640	4640	0
290	20240222	144300	249073040	4640	4640	4640	4640	0
291	20240222	144200	249073040	4640	4640	4640	4640	0
292	20240222	144100	249073040	4640	4640	4640	4640	32
293	20240222	144000	248924560	4640	4640	4640	4640	0
294	20240222	143900	248924560	4640	4640	4640	4640	0
295	20240222	143800	248924560	4640	4640	4640	4640	7
296	20240222	143700	248892080	4640	4640	4640	4640	4
297	20240222	143600	248873520	4650	4650	4650	4650	0
298	20240222	143500	248873520	4650	4640	4650	4640	757
299	20240222	143400	245360560	4640	4640	4640	4640	0
300	20240222	143300	245360560	4640	4640	4640	4640	0
301	20240222	143200	245360560	4640	4640	4640	4640	0
302	20240222	143100	245360560	4640	4655	4655	4640	39
303	20240222	143000	245179510	4655	4655	4655	4655	0
304	20240222	142900	245179510	4655	4655	4655	4655	0
305	20240222	142800	245179510	4655	4655	4655	4655	0
306	20240222	142700	245179510	4655	4655	4655	4655	0
307	20240222	142600	245179510	4655	4655	4655	4655	1
308	20240222	142500	245174855	4640	4640	4640	4640	0
309	20240222	142400	245174855	4640	4640	4640	4640	100
310	20240222	142300	244710855	4640	4640	4640	4640	50
311	20240222	142200	244478855	4655	4655	4655	4655	20
312	20240222	142100	244385755	4650	4650	4650	4650	723
313	20240222	142000	241023805	4650	4650	4650	4650	0
314	20240222	141900	241023805	4650	4650	4650	4650	1
315	20240222	141800	241019155	4645	4645	4645	4645	218
316	20240222	141700	240006545	4645	4645	4645	4645	17
317	20240222	141600	239927580	4645	4645	4645	4645	65
318	20240222	141500	239625655	4635	4635	4635	4635	0
319	20240222	141400	239625655	4635	4635	4635	4635	1
320	20240222	141300	239621020	4635	4635	4635	4635	1100
321	20240222	141200	234522520	4635	4635	4635	4635	6
322	20240222	141100	234494710	4640	4640	4640	4640	202
323	20240222	141000	233557430	4640	4645	4645	4640	1562
324	20240222	140900	226309740	4655	4655	4655	4655	0
325	20240222	140800	226309740	4655	4650	4655	4650	5
326	20240222	140700	226286485	4650	4650	4650	4650	49
327	20240222	140600	226058635	4650	4650	4650	4650	6
328	20240222	140500	226030735	4645	4645	4645	4645	63
329	20240222	140400	225738100	4650	4650	4650	4650	0
330	20240222	140300	225738100	4650	4650	4650	4650	0
331	20240222	140200	225738100	4650	4645	4650	4645	13
332	20240222	140100	225677710	4645	4645	4645	4645	2
333	20240222	140000	225668420	4640	4640	4640	4640	0
334	20240222	135900	225668420	4640	4640	4640	4640	17
335	20240222	135800	225589540	4645	4645	4645	4645	3
336	20240222	135700	225575605	4645	4645	4645	4645	230
337	20240222	135600	224507255	4655	4655	4655	4655	0
338	20240222	135500	224507255	4655	4650	4655	4650	5
339	20240222	135400	224483990	4650	4645	4650	4645	110
340	20240222	135300	223973035	4645	4645	4645	4645	11
341	20240222	135200	223921940	4650	4650	4650	4650	0
342	20240222	135100	223921940	4650	4650	4650	4650	45
343	20240222	135000	223712690	4650	4650	4650	4650	0
344	20240222	134900	223712690	4650	4650	4650	4650	0
345	20240222	134800	223712690	4650	4645	4650	4645	43
346	20240222	134700	223512950	4645	4645	4645	4645	27
347	20240222	134600	223387535	4645	4645	4645	4645	17
348	20240222	134500	223308570	4645	4645	4645	4645	14
349	20240222	134400	223243540	4640	4640	4640	4640	93
350	20240222	134300	222812020	4645	4645	4645	4645	0
351	20240222	134200	222812020	4645	4645	4645	4645	1
352	20240222	134100	222807375	4640	4640	4640	4640	100
353	20240222	134000	222343375	4640	4640	4640	4640	34
354	20240222	133900	222185615	4650	4650	4650	4650	0
355	20240222	133800	222185615	4650	4650	4650	4650	1
356	20240222	133700	222180965	4645	4645	4645	4645	11
357	20240222	133600	222129870	4650	4650	4650	4650	1
358	20240222	133500	222125220	4650	4650	4650	4650	0
359	20240222	133400	222125220	4650	4650	4650	4650	1
360	20240222	133300	222120570	4655	4655	4655	4655	0
361	20240222	133200	222120570	4655	4655	4655	4655	0
362	20240222	133100	222120570	4655	4655	4655	4655	0
363	20240222	133000	222120570	4655	4655	4655	4655	1
364	20240222	132900	222115915	4640	4640	4640	4640	0
365	20240222	132800	222115915	4640	4640	4640	4640	33
366	20240222	132700	221962795	4640	4640	4640	4640	0
367	20240222	132600	221962795	4640	4640	4640	4640	0
368	20240222	132500	221962795	4640	4645	4645	4640	3220
369	20240222	132400	207013130	4645	4655	4655	4645	2
370	20240222	132300	207003830	4645	4645	4645	4645	100
371	20240222	132200	206539330	4650	4650	4650	4650	66
372	20240222	132100	206232430	4645	4645	4645	4645	0
373	20240222	132000	206232430	4645	4645	4645	4645	0
374	20240222	131900	206232430	4645	4645	4645	4645	34
375	20240222	131800	206074500	4655	4650	4655	4645	11
376	20240222	131700	206023375	4650	4650	4650	4650	10
377	20240222	131600	205976875	4650	4650	4650	4650	37
378	20240222	131500	205804825	4650	4650	4650	4650	17
379	20240222	131400	205725775	4655	4655	4655	4655	2
380	20240222	131300	205716465	4650	4650	4650	4650	100
381	20240222	131200	205251465	4655	4655	4655	4655	1
382	20240222	131100	205246810	4650	4650	4650	4650	1580
383	20240222	131000	197899810	4650	4650	4650	4650	0
384	20240222	130900	197899810	4650	4650	4650	4650	0
385	20240222	130800	197899810	4650	4650	4650	4650	37
386	20240222	130700	197727760	4655	4655	4655	4655	0
387	20240222	130600	197727760	4655	4655	4655	4655	1
388	20240222	130500	197723105	4655	4655	4655	4655	0
389	20240222	130400	197723105	4655	4655	4655	4655	1
390	20240222	130300	197718450	4655	4655	4655	4655	3
391	20240222	130200	197704485	4655	4655	4655	4655	0
392	20240222	130100	197704485	4655	4655	4660	4655	1702
393	20240222	130000	189774445	4660	4660	4660	4660	1
394	20240222	125900	189769785	4655	4655	4655	4655	0
395	20240222	125800	189769785	4655	4655	4655	4655	1400
396	20240222	125700	183252785	4655	4655	4655	4655	50
397	20240222	125600	183020035	4655	4655	4655	4655	10
398	20240222	125500	182973485	4660	4660	4660	4660	0
399	20240222	125400	182973485	4660	4660	4660	4655	85
400	20240222	125300	182577435	4660	4660	4660	4660	0
401	20240222	125200	182577435	4660	4660	4660	4660	0
402	20240222	125100	182577435	4660	4660	4660	4660	0
403	20240222	125000	182577435	4660	4660	4660	4660	1
404	20240222	124900	182572775	4655	4655	4655	4655	30
405	20240222	124800	182433125	4655	4650	4655	4650	101
406	20240222	124700	181963470	4655	4655	4655	4655	50
407	20240222	124600	181730720	4650	4650	4650	4650	40
408	20240222	124500	181544720	4650	4650	4650	4650	34
409	20240222	124400	181386620	4655	4655	4655	4655	0
410	20240222	124300	181386620	4655	4655	4655	4655	0
411	20240222	124200	181386620	4655	4655	4655	4655	1
412	20240222	124100	181381965	4650	4650	4650	4650	0
413	20240222	124000	181381965	4650	4650	4650	4650	100
414	20240222	123900	180916965	4655	4655	4655	4655	0
415	20240222	123800	180916965	4655	4655	4655	4655	104
416	20240222	123700	180432845	4650	4650	4650	4650	0
417	20240222	123600	180432845	4650	4650	4655	4650	201
418	20240222	123500	179498190	4650	4650	4650	4650	0
419	20240222	123400	179498190	4650	4650	4650	4650	0
420	20240222	123300	179498190	4650	4650	4650	4650	0
421	20240222	123200	179498190	4650	4650	4650	4650	0
422	20240222	123100	179498190	4650	4650	4650	4650	0
423	20240222	123000	179498190	4650	4650	4650	4650	1
424	20240222	122900	179493540	4650	4650	4650	4650	0
425	20240222	122800	179493540	4650	4650	4650	4650	30
426	20240222	122700	179354040	4650	4645	4650	4645	110
427	20240222	122600	178843040	4650	4650	4650	4650	1
428	20240222	122500	178838390	4645	4645	4645	4645	0
429	20240222	122400	178838390	4645	4660	4660	4645	201
430	20240222	122300	177904730	4645	4645	4645	4645	2288
431	20240222	122200	167276970	4645	4650	4650	4645	1385
432	20240222	122100	160840715	4650	4650	4650	4650	35
433	20240222	122000	160677965	4655	4655	4655	4655	2
434	20240222	121900	160668655	4655	4655	4655	4655	0
435	20240222	121800	160668655	4655	4660	4660	4650	68
436	20240222	121700	160352430	4650	4650	4650	4650	0
437	20240222	121600	160352430	4650	4650	4650	4650	0
438	20240222	121500	160352430	4650	4650	4650	4650	11
439	20240222	121400	160301280	4650	4650	4650	4650	0
440	20240222	121300	160301280	4650	4660	4660	4650	11
441	20240222	121200	160250030	4660	4650	4660	4650	2
442	20240222	121100	160240720	4650	4650	4650	4650	0
443	20240222	121000	160240720	4650	4650	4650	4650	0
444	20240222	120900	160240720	4650	4650	4650	4650	0
445	20240222	120800	160240720	4650	4650	4650	4650	36
446	20240222	120700	160073320	4660	4660	4660	4660	15
447	20240222	120600	160003420	4660	4660	4660	4660	2
448	20240222	120500	159994100	4655	4655	4655	4655	5
449	20240222	120400	159970825	4660	4660	4660	4660	0
450	20240222	120300	159970825	4660	4650	4660	4650	101
451	20240222	120200	159501165	4650	4650	4650	4650	0
452	20240222	120100	159501165	4650	4650	4650	4650	1
453	20240222	120000	159496515	4660	4660	4660	4660	1
454	20240222	115900	159491855	4660	4660	4660	4660	0
455	20240222	115800	159491855	4660	4660	4660	4660	0
456	20240222	115700	159491855	4660	4650	4660	4650	42
457	20240222	115600	159296455	4660	4660	4660	4660	0
458	20240222	115500	159296455	4660	4660	4660	4660	0
459	20240222	115400	159296455	4660	4660	4660	4660	0
460	20240222	115300	159296455	4660	4660	4660	4660	1
461	20240222	115200	159291795	4660	4660	4660	4660	0
462	20240222	115100	159291795	4660	4660	4660	4660	0
463	20240222	115000	159291795	4660	4660	4660	4660	0
464	20240222	114900	159291795	4660	4660	4660	4660	0
465	20240222	114800	159291795	4660	4660	4660	4660	22
466	20240222	114700	159189275	4660	4660	4660	4660	0
467	20240222	114600	159189275	4660	4655	4660	4655	6
468	20240222	114500	159161340	4660	4655	4660	4655	16
469	20240222	114400	159086855	4655	4655	4655	4655	289
470	20240222	114300	157741560	4650	4650	4650	4650	1063
471	20240222	114200	152798610	4650	4645	4650	4645	33
472	20240222	114100	152645225	4645	4645	4645	4645	20
473	20240222	114000	152552325	4650	4650	4650	4650	1087
474	20240222	113900	147497775	4650	4650	4650	4650	20
475	20240222	113800	147404775	4655	4650	4655	4650	353
476	20240222	113700	145763205	4650	4650	4650	4650	0
477	20240222	113600	145763205	4650	4650	4650	4650	20
478	20240222	113500	145670205	4650	4650	4650	4650	13
479	20240222	113400	145609755	4650	4650	4650	4650	71
480	20240222	113300	145279605	4650	4650	4650	4650	484
481	20240222	113200	143029005	4650	4650	4650	4650	20
482	20240222	113100	142936005	4650	4650	4650	4650	20
483	20240222	113000	142843005	4650	4650	4650	4650	357
484	20240222	112900	141182955	4650	4650	4650	4650	520
485	20240222	112800	138764955	4655	4655	4655	4655	103
486	20240222	112700	138285490	4655	4655	4655	4655	1
487	20240222	112600	138280835	4655	4650	4655	4650	11
488	20240222	112500	138229680	4650	4650	4650	4650	0
489	20240222	112400	138229680	4650	4650	4650	4650	0
490	20240222	112300	138229680	4650	4655	4655	4650	57
491	20240222	112200	137964600	4655	4655	4655	4655	0
492	20240222	112100	137964600	4655	4655	4655	4655	19
493	20240222	112000	137876155	4655	4655	4655	4655	21
494	20240222	111900	137778400	4655	4650	4655	4650	682
495	20240222	111800	134603700	4650	4650	4650	4650	21
496	20240222	111700	134506050	4650	4650	4650	4650	21
497	20240222	111600	134408400	4650	4650	4650	4650	21
498	20240222	111500	134310750	4650	4650	4650	4650	248
499	20240222	111400	133157550	4650	4645	4650	4645	89
500	20240222	111300	132744140	4650	4655	4655	4650	301
501	20240222	111200	131344485	4645	4650	4650	4645	121
502	20240222	111100	130781940	4650	4650	4650	4650	141
503	20240222	111000	130126290	4650	4650	4650	4650	22
504	20240222	110900	130023990	4655	4655	4655	4655	10
505	20240222	110800	129977440	4655	4655	4655	4655	1
506	20240222	110700	129972785	4660	4660	4660	4660	0
507	20240222	110600	129972785	4660	4660	4660	4660	0
508	20240222	110500	129972785	4660	4660	4660	4660	0
509	20240222	110400	129972785	4660	4660	4660	4660	0
510	20240222	110300	129972785	4660	4660	4660	4660	0
511	20240222	110200	129972785	4660	4660	4660	4660	1
512	20240222	110100	129968125	4660	4645	4660	4645	8
513	20240222	110000	129930875	4645	4650	4650	4645	1102
514	20240222	105900	124810690	4650	4650	4650	4650	0
515	20240222	105800	124810690	4650	4660	4660	4650	4
516	20240222	105700	124792070	4660	4650	4660	4650	63
517	20240222	105600	124498830	4650	4650	4650	4650	98
518	20240222	105500	124043130	4650	4650	4650	4650	13
519	20240222	105400	123982680	4650	4650	4650	4650	33
520	20240222	105300	123829230	4655	4655	4655	4655	2
521	20240222	105200	123819920	4655	4650	4655	4650	5
522	20240222	105100	123796650	4655	4655	4655	4655	1
523	20240222	105000	123791995	4650	4650	4650	4650	0
524	20240222	104900	123791995	4650	4650	4650	4650	1
525	20240222	104800	123787345	4655	4655	4655	4655	0
526	20240222	104700	123787345	4655	4655	4655	4655	1
527	20240222	104600	123782690	4650	4650	4650	4650	0
528	20240222	104500	123782690	4650	4650	4650	4650	297
529	20240222	104400	122401640	4655	4655	4655	4655	42
530	20240222	104300	122206130	4655	4655	4655	4650	119
531	20240222	104200	121652375	4650	4650	4655	4650	31
532	20240222	104100	121508195	4650	4650	4655	4650	3
533	20240222	104000	121494240	4650	4650	4650	4650	1
534	20240222	103900	121489590	4655	4655	4655	4655	5
535	20240222	103800	121466315	4650	4650	4650	4650	0
536	20240222	103700	121466315	4650	4650	4650	4650	267
537	20240222	103600	120224765	4645	4655	4655	4645	3
538	20240222	103500	120210820	4645	4645	4655	4645	92
539	20240222	103400	119783400	4645	4645	4645	4645	2
540	20240222	103300	119774110	4660	4660	4660	4660	0
541	20240222	103200	119774110	4660	4660	4660	4660	30
542	20240222	103100	119634310	4660	4660	4660	4660	30
543	20240222	103000	119494510	4660	4660	4660	4660	6
544	20240222	102900	119466550	4660	4655	4660	4655	7
545	20240222	102800	119433940	4645	4645	4645	4645	130
546	20240222	102700	118830090	4640	4640	4640	4640	0
547	20240222	102600	118830090	4640	4640	4640	4640	0
548	20240222	102500	118830090	4640	4640	4640	4640	36
549	20240222	102400	118663050	4640	4640	4640	4640	113
550	20240222	102300	118138730	4640	4640	4640	4640	368
551	20240222	102200	116431210	4640	4645	4645	4640	633
552	20240222	102100	113493980	4645	4645	4645	4645	11
553	20240222	102000	113442885	4645	4660	4660	4645	1246
554	20240222	101900	107655200	4655	4655	4655	4655	0
555	20240222	101800	107655200	4655	4650	4655	4650	216
556	20240222	101700	106650790	4650	4655	4655	4650	185
557	20240222	101600	105789865	4650	4650	4650	4650	0
558	20240222	101500	105789865	4650	4650	4650	4650	126
559	20240222	101400	105203965	4650	4650	4650	4650	1
560	20240222	101300	105199315	4650	4645	4650	4645	312
561	20240222	101200	103750035	4650	4650	4650	4650	4
562	20240222	101100	103731435	4645	4645	4645	4645	2
563	20240222	101000	103722145	4650	4640	4650	4640	6
564	20240222	100900	103694295	4640	4640	4640	4640	286
565	20240222	100800	102367255	4645	4645	4650	4645	17
566	20240222	100700	102288285	4645	4645	4645	4645	52
567	20240222	100600	102046745	4645	4645	4650	4645	5
568	20240222	100500	102023515	4645	4645	4645	4645	107
569	20240222	100400	101526500	4650	4645	4660	4645	1011
570	20240222	100300	96815355	4645	4645	4645	4645	32
571	20240222	100200	96666715	4655	4655	4655	4655	1
572	20240222	100100	96662060	4655	4655	4655	4655	0
573	20240222	100000	96662060	4655	4655	4655	4655	1
574	20240222	095900	96657405	4655	4645	4655	4645	5
575	20240222	095800	96634170	4660	4645	4660	4640	2587
576	20240222	095700	84626530	4645	4645	4645	4645	0
577	20240222	095600	84626530	4645	4660	4660	4645	45
578	20240222	095500	84417355	4660	4660	4660	4660	107
579	20240222	095400	83918735	4660	4660	4660	4660	14
580	20240222	095300	83853495	4660	4660	4660	4660	0
581	20240222	095200	83853495	4660	4660	4660	4660	20
582	20240222	095100	83760295	4660	4660	4660	4660	0
583	20240222	095000	83760295	4660	4660	4660	4660	2
584	20240222	094900	83750975	4660	4650	4660	4635	4108
585	20240222	094800	64616295	4640	4640	4640	4640	167
586	20240222	094700	63841415	4645	4645	4645	4645	113
587	20240222	094600	63316530	4650	4645	4650	4645	52
588	20240222	094500	63074980	4645	4640	4645	4640	281
589	20240222	094400	61769925	4645	4645	4645	4645	0
590	20240222	094300	61769925	4645	4645	4645	4645	13
591	20240222	094200	61709540	4640	4645	4645	4640	23
592	20240222	094100	61602785	4650	4650	4650	4650	0
593	20240222	094000	61602785	4650	4650	4650	4650	0
594	20240222	093900	61602785	4650	4655	4655	4635	84
595	20240222	093800	61212885	4655	4660	4660	4655	4
596	20240222	093700	61194250	4635	4640	4640	4635	171
597	20240222	093600	60401660	4660	4640	4660	4640	6
598	20240222	093500	60373800	4660	4660	4660	4635	282
599	20240222	093400	59063855	4660	4650	4660	4650	101
600	20240222	093300	58594195	4660	4640	4660	4640	11
601	20240222	093200	58543115	4640	4645	4645	4640	833
602	20240222	093100	54677495	4640	4645	4645	4640	155
603	20240222	093000	53957690	4645	4650	4650	4645	1646
604	20240222	092900	46311260	4650	4650	4650	4650	251
605	20240222	092800	45144110	4650	4650	4650	4650	475
606	20240222	092700	42935360	4670	4670	4670	4670	0
607	20240222	092600	42935360	4670	4650	4670	4650	132
608	20240222	092500	42320050	4670	4670	4670	4670	1
609	20240222	092400	42315380	4650	4650	4650	4650	20
610	20240222	092300	42222380	4645	4645	4645	4645	0
611	20240222	092200	42222380	4645	4645	4645	4645	0
612	20240222	092100	42222380	4645	4645	4645	4645	0
613	20240222	092000	42222380	4645	4645	4650	4645	259
614	20240222	091900	41019200	4645	4640	4645	4640	289
615	20240222	091800	39677700	4640	4650	4650	4640	1632
616	20240222	091700	32104010	4655	4655	4655	4655	1
617	20240222	091600	32099355	4660	4660	4660	4660	2
618	20240222	091500	32090035	4680	4680	4680	4680	1
619	20240222	091400	32085355	4680	4680	4680	4680	259
620	20240222	091300	30873235	4680	4680	4680	4680	0
621	20240222	091200	30873235	4680	4680	4680	4680	44
622	20240222	091100	30667315	4680	4650	4680	4650	386
623	20240222	091000	28872355	4650	4650	4650	4640	1399
624	20240222	090900	22376220	4650	4650	4650	4635	1312
625	20240222	090800	16284610	4650	4665	4670	4650	1199
626	20240222	090700	10700735	4665	4665	4665	4665	164
627	20240222	090600	9935675	4685	4690	4690	4685	250
628	20240222	090500	8764375	4690	4690	4690	4690	31
629	20240222	090400	8618985	4665	4665	4665	4665	15
630	20240222	090300	8549010	4660	4660	4660	4660	0
631	20240222	090200	8549010	4660	4690	4695	4660	61
632	20240222	090100	8263135	4695	4695	4695	4695	0
633	20240222	090000	8263135	4695	4670	4695	4660	1769