KissMeData/059090/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	193700	3149791850	9660	9660	9660	9660	10476
3	20240222	193600	3149791850	9660	9660	9660	9660	0
4	20240222	193500	3149791850	9660	9660	9660	9660	0
5	20240222	193400	3149791850	9660	9660	9660	9660	0
6	20240222	193300	3149791850	9660	9660	9660	9660	0
7	20240222	193200	3149791850	9660	9660	9660	9660	0
8	20240222	193100	3149791850	9660	9660	9660	9660	0
9	20240222	193000	3149791850	9660	9660	9660	9660	0
10	20240222	192900	3149791850	9660	9660	9660	9660	0
11	20240222	192800	3149791850	9660	9660	9660	9660	0
12	20240222	192700	3149791850	9660	9660	9660	9660	0
13	20240222	192600	3149791850	9660	9660	9660	9660	0
14	20240222	192500	3149791850	9660	9660	9660	9660	0
15	20240222	192400	3149791850	9660	9660	9660	9660	0
16	20240222	192300	3149791850	9660	9660	9660	9660	0
17	20240222	192200	3149791850	9660	9660	9660	9660	0
18	20240222	192100	3149791850	9660	9660	9660	9660	0
19	20240222	192000	3149791850	9660	9660	9660	9660	0
20	20240222	191900	3149791850	9660	9660	9660	9660	0
21	20240222	191800	3149791850	9660	9660	9660	9660	0
22	20240222	191700	3149791850	9660	9660	9660	9660	0
23	20240222	191600	3149791850	9660	9660	9660	9660	0
24	20240222	191500	3149791850	9660	9660	9660	9660	0
25	20240222	191400	3149791850	9660	9660	9660	9660	0
26	20240222	191300	3149791850	9660	9660	9660	9660	0
27	20240222	191200	3149791850	9660	9660	9660	9660	0
28	20240222	191100	3149791850	9660	9660	9660	9660	0
29	20240222	191000	3149791850	9660	9660	9660	9660	0
30	20240222	190900	3149791850	9660	9660	9660	9660	0
31	20240222	190800	3149791850	9660	9660	9660	9660	0
32	20240222	190700	3149791850	9660	9660	9660	9660	10476
33	20240222	190600	3149791850	9660	9660	9660	9660	0
34	20240222	190500	3149791850	9660	9660	9660	9660	0
35	20240222	190400	3149791850	9660	9660	9660	9660	0
36	20240222	190300	3149791850	9660	9660	9660	9660	0
37	20240222	190200	3149791850	9660	9660	9660	9660	0
38	20240222	190100	3149791850	9660	9660	9660	9660	0
39	20240222	190000	3149791850	9660	9660	9660	9660	0
40	20240222	185900	3149791850	9660	9660	9660	9660	0
41	20240222	185800	3149791850	9660	9660	9660	9660	0
42	20240222	185700	3149791850	9660	9660	9660	9660	0
43	20240222	185600	3149791850	9660	9660	9660	9660	0
44	20240222	185500	3149791850	9660	9660	9660	9660	0
45	20240222	185400	3149791850	9660	9660	9660	9660	0
46	20240222	185300	3149791850	9660	9660	9660	9660	0
47	20240222	185200	3149791850	9660	9660	9660	9660	0
48	20240222	185100	3149791850	9660	9660	9660	9660	0
49	20240222	185000	3149791850	9660	9660	9660	9660	0
50	20240222	184900	3149791850	9660	9660	9660	9660	0
51	20240222	184800	3149791850	9660	9660	9660	9660	0
52	20240222	184700	3149791850	9660	9660	9660	9660	0
53	20240222	184600	3149791850	9660	9660	9660	9660	0
54	20240222	184500	3149791850	9660	9660	9660	9660	0
55	20240222	184400	3149791850	9660	9660	9660	9660	0
56	20240222	184300	3149791850	9660	9660	9660	9660	0
57	20240222	184200	3149791850	9660	9660	9660	9660	0
58	20240222	184100	3149791850	9660	9660	9660	9660	0
59	20240222	184000	3149791850	9660	9660	9660	9660	0
60	20240222	183900	3149791850	9660	9660	9660	9660	0
61	20240222	183800	3149791850	9660	9660	9660	9660	0
62	20240222	183700	3149791850	9660	9660	9660	9660	10476
63	20240222	183600	3149791850	9660	9660	9660	9660	0
64	20240222	183500	3149791850	9660	9660	9660	9660	0
65	20240222	183400	3149791850	9660	9660	9660	9660	0
66	20240222	183300	3149791850	9660	9660	9660	9660	0
67	20240222	183200	3149791850	9660	9660	9660	9660	0
68	20240222	183100	3149791850	9660	9660	9660	9660	0
69	20240222	183000	3149791850	9660	9660	9660	9660	0
70	20240222	182900	3149791850	9660	9660	9660	9660	0
71	20240222	182800	3149791850	9660	9660	9660	9660	0
72	20240222	182700	3149791850	9660	9660	9660	9660	0
73	20240222	182600	3149791850	9660	9660	9660	9660	0
74	20240222	182500	3149791850	9660	9660	9660	9660	0
75	20240222	182400	3149791850	9660	9660	9660	9660	0
76	20240222	182300	3149791850	9660	9660	9660	9660	0
77	20240222	182200	3149791850	9660	9660	9660	9660	0
78	20240222	182100	3149791850	9660	9660	9660	9660	0
79	20240222	182000	3149791850	9660	9660	9660	9660	0
80	20240222	181900	3149791850	9660	9660	9660	9660	0
81	20240222	181800	3149791850	9660	9660	9660	9660	0
82	20240222	181700	3149791850	9660	9660	9660	9660	0
83	20240222	181600	3149791850	9660	9660	9660	9660	0
84	20240222	181500	3149791850	9660	9660	9660	9660	0
85	20240222	181400	3149791850	9660	9660	9660	9660	0
86	20240222	181300	3149791850	9660	9660	9660	9660	0
87	20240222	181200	3149791850	9660	9660	9660	9660	0
88	20240222	181100	3149791850	9660	9660	9660	9660	0
89	20240222	181000	3149791850	9660	9660	9660	9660	0
90	20240222	180900	3149791850	9660	9660	9660	9660	0
91	20240222	180800	3149791850	9660	9660	9660	9660	0
92	20240222	180700	3149791850	9660	9660	9660	9660	10476
93	20240222	180600	3149791850	9660	9660	9660	9660	0
94	20240222	180500	3149791850	9660	9660	9660	9660	0
95	20240222	180400	3149791850	9660	9660	9660	9660	0
96	20240222	180300	3149791850	9660	9660	9660	9660	0
97	20240222	180200	3149791850	9660	9660	9660	9660	0
98	20240222	180100	3149791850	9660	9660	9660	9660	0
99	20240222	180000	3149791850	9660	9660	9660	9660	0
100	20240222	175900	3149791850	9660	9660	9660	9660	0
101	20240222	175800	3149791850	9660	9660	9660	9660	0
102	20240222	175700	3149791850	9660	9660	9660	9660	0
103	20240222	175600	3149791850	9660	9660	9660	9660	0
104	20240222	175500	3149791850	9660	9660	9660	9660	0
105	20240222	175400	3149791850	9660	9660	9660	9660	0
106	20240222	175300	3149791850	9660	9660	9660	9660	0
107	20240222	175200	3149791850	9660	9660	9660	9660	0
108	20240222	175100	3149791850	9660	9660	9660	9660	0
109	20240222	175000	3149791850	9660	9660	9660	9660	0
110	20240222	174900	3149791850	9660	9660	9660	9660	0
111	20240222	174800	3149791850	9660	9660	9660	9660	0
112	20240222	174700	3149791850	9660	9660	9660	9660	0
113	20240222	174600	3149791850	9660	9660	9660	9660	0
114	20240222	174500	3149791850	9660	9660	9660	9660	0
115	20240222	174400	3149791850	9660	9660	9660	9660	0
116	20240222	174300	3149791850	9660	9660	9660	9660	0
117	20240222	174200	3149791850	9660	9660	9660	9660	0
118	20240222	174100	3149791850	9660	9660	9660	9660	0
119	20240222	174000	3149791850	9660	9660	9660	9660	0
120	20240222	173900	3149791850	9660	9660	9660	9660	0
121	20240222	173800	3149791850	9660	9660	9660	9660	0
122	20240222	173700	3149791850	9660	9660	9660	9660	10476
123	20240222	173600	3149791850	9660	9660	9660	9660	0
124	20240222	173500	3149791850	9660	9660	9660	9660	0
125	20240222	173400	3149791850	9660	9660	9660	9660	0
126	20240222	173300	3149791850	9660	9660	9660	9660	0
127	20240222	173200	3149791850	9660	9660	9660	9660	0
128	20240222	173100	3149791850	9660	9660	9660	9660	0
129	20240222	173000	3149791850	9660	9660	9660	9660	0
130	20240222	172900	3149791850	9660	9660	9660	9660	0
131	20240222	172800	3149791850	9660	9660	9660	9660	0
132	20240222	172700	3149791850	9660	9660	9660	9660	0
133	20240222	172600	3149791850	9660	9660	9660	9660	0
134	20240222	172500	3149791850	9660	9660	9660	9660	0
135	20240222	172400	3149791850	9660	9660	9660	9660	0
136	20240222	172300	3149791850	9660	9660	9660	9660	0
137	20240222	172200	3149791850	9660	9660	9660	9660	0
138	20240222	172100	3149791850	9660	9660	9660	9660	0
139	20240222	172000	3149791850	9660	9660	9660	9660	0
140	20240222	171900	3149791850	9660	9660	9660	9660	0
141	20240222	171800	3149791850	9660	9660	9660	9660	0
142	20240222	171700	3149791850	9660	9660	9660	9660	0
143	20240222	171600	3149791850	9660	9660	9660	9660	0
144	20240222	171500	3149791850	9660	9660	9660	9660	0
145	20240222	171400	3149791850	9660	9660	9660	9660	0
146	20240222	171300	3149791850	9660	9660	9660	9660	0
147	20240222	171200	3149791850	9660	9660	9660	9660	0
148	20240222	171100	3149791850	9660	9660	9660	9660	0
149	20240222	171000	3149791850	9660	9660	9660	9660	0
150	20240222	170900	3149791850	9660	9660	9660	9660	0
151	20240222	170800	3149791850	9660	9660	9660	9660	0
152	20240222	170700	3149791850	9660	9660	9660	9660	10476
153	20240222	170600	3149791850	9660	9660	9660	9660	0
154	20240222	170500	3149791850	9660	9660	9660	9660	0
155	20240222	170400	3149791850	9660	9660	9660	9660	0
156	20240222	170300	3149791850	9660	9660	9660	9660	0
157	20240222	170200	3149791850	9660	9660	9660	9660	0
158	20240222	170100	3149791850	9660	9660	9660	9660	0
159	20240222	170000	3149791850	9660	9660	9660	9660	0
160	20240222	165900	3149791850	9660	9660	9660	9660	0
161	20240222	165800	3149791850	9660	9660	9660	9660	0
162	20240222	165700	3149791850	9660	9660	9660	9660	0
163	20240222	165600	3149791850	9660	9660	9660	9660	0
164	20240222	165500	3149791850	9660	9660	9660	9660	0
165	20240222	165400	3149791850	9660	9660	9660	9660	0
166	20240222	165300	3149791850	9660	9660	9660	9660	0
167	20240222	165200	3149791850	9660	9660	9660	9660	0
168	20240222	165100	3149791850	9660	9660	9660	9660	0
169	20240222	165000	3149791850	9660	9660	9660	9660	0
170	20240222	164900	3149791850	9660	9660	9660	9660	0
171	20240222	164800	3149791850	9660	9660	9660	9660	0
172	20240222	164700	3149791850	9660	9660	9660	9660	0
173	20240222	164600	3149791850	9660	9660	9660	9660	0
174	20240222	164500	3149791850	9660	9660	9660	9660	0
175	20240222	164400	3149791850	9660	9660	9660	9660	0
176	20240222	164300	3149791850	9660	9660	9660	9660	0
177	20240222	164200	3149791850	9660	9660	9660	9660	0
178	20240222	164100	3149791850	9660	9660	9660	9660	0
179	20240222	164000	3149791850	9660	9660	9660	9660	0
180	20240222	163900	3149791850	9660	9660	9660	9660	0
181	20240222	163800	3149791850	9660	9660	9660	9660	0
182	20240222	163700	3149791850	9660	9660	9660	9660	10476
183	20240222	163600	3149791850	9660	9660	9660	9660	0
184	20240222	163500	3149791850	9660	9660	9660	9660	0
185	20240222	163400	3149791850	9660	9660	9660	9660	0
186	20240222	163300	3149791850	9660	9660	9660	9660	0
187	20240222	163200	3149791850	9660	9660	9660	9660	0
188	20240222	163100	3149791850	9660	9660	9660	9660	0
189	20240222	163000	3149791850	9660	9660	9660	9660	0
190	20240222	162900	3149791850	9660	9660	9660	9660	0
191	20240222	162800	3149791850	9660	9660	9660	9660	0
192	20240222	162700	3149791850	9660	9660	9660	9660	0
193	20240222	162600	3149791850	9660	9660	9660	9660	0
194	20240222	162500	3149791850	9660	9660	9660	9660	0
195	20240222	162400	3149791850	9660	9660	9660	9660	0
196	20240222	162300	3149791850	9660	9660	9660	9660	0
197	20240222	162200	3149791850	9660	9660	9660	9660	0
198	20240222	162100	3149791850	9660	9660	9660	9660	0
199	20240222	162000	3149791850	9660	9660	9660	9660	0
200	20240222	161900	3149791850	9660	9660	9660	9660	0
201	20240222	161800	3149791850	9660	9660	9660	9660	0
202	20240222	161700	3149791850	9660	9660	9660	9660	0
203	20240222	161600	3149791850	9660	9660	9660	9660	0
204	20240222	161500	3149791850	9660	9660	9660	9660	0
205	20240222	161400	3149791850	9660	9660	9660	9660	0
206	20240222	161300	3149791850	9660	9660	9660	9660	0
207	20240222	161200	3149791850	9660	9660	9660	9660	0
208	20240222	161100	3149791850	9660	9660	9660	9660	0
209	20240222	161000	3149791850	9660	9660	9660	9660	0
210	20240222	160900	3149791850	9660	9660	9660	9660	0
211	20240222	160800	3149791850	9660	9660	9660	9660	0
212	20240222	160700	3149791850	9660	9660	9660	9660	10476
213	20240222	160600	3149791850	9660	9660	9660	9660	0
214	20240222	160500	3149791850	9660	9660	9660	9660	0
215	20240222	160400	3149791850	9660	9660	9660	9660	0
216	20240222	160300	3149791850	9660	9660	9660	9660	0
217	20240222	160200	3149791850	9660	9660	9660	9660	0
218	20240222	160100	3149791850	9660	9660	9660	9660	0
219	20240222	160000	3149791850	9660	9660	9660	9660	0
220	20240222	155900	3149791850	9660	9660	9660	9660	0
221	20240222	155800	3149791850	9660	9660	9660	9660	0
222	20240222	155700	3149791850	9660	9660	9660	9660	0
223	20240222	155600	3149791850	9660	9660	9660	9660	0
224	20240222	155500	3149791850	9660	9660	9660	9660	0
225	20240222	155400	3149791850	9660	9660	9660	9660	0
226	20240222	155300	3149791850	9660	9660	9660	9660	0
227	20240222	155200	3149791850	9660	9660	9660	9660	0
228	20240222	155100	3149791850	9660	9660	9660	9660	0
229	20240222	155000	3149791850	9660	9660	9660	9660	0
230	20240222	154900	3149791850	9660	9660	9660	9660	0
231	20240222	154800	3149791850	9660	9660	9660	9660	0
232	20240222	154700	3149791850	9660	9660	9660	9660	0
233	20240222	154600	3149791850	9660	9660	9660	9660	0
234	20240222	154500	3149791850	9660	9660	9660	9660	0
235	20240222	154400	3149791850	9660	9660	9660	9660	0
236	20240222	154300	3149791850	9660	9660	9660	9660	0
237	20240222	154200	3149791850	9660	9660	9660	9660	0
238	20240222	154100	3149791850	9660	9660	9660	9660	0
239	20240222	154000	3149791850	9660	9660	9660	9660	0
240	20240222	153900	3149791850	9660	9660	9660	9660	0
241	20240222	153800	3149791850	9660	9660	9660	9660	0
242	20240222	153700	3149791850	9660	9660	9660	9660	10476
243	20240222	153600	3149791850	9660	9660	9660	9660	0
244	20240222	153500	3149791850	9660	9660	9660	9660	0
245	20240222	153400	3149791850	9660	9660	9660	9660	0
246	20240222	153300	3149791850	9660	9660	9660	9660	0
247	20240222	153200	3149791850	9660	9660	9660	9660	0
248	20240222	153100	3149791850	9660	9660	9660	9660	0
249	20240222	153000	3149791850	9660	9660	9660	9660	10476
250	20240222	152900	3048593690	9620	9620	9620	9620	0
251	20240222	152800	3048593690	9620	9620	9620	9620	0
252	20240222	152700	3048593690	9620	9620	9620	9620	0
253	20240222	152600	3048593690	9620	9620	9620	9620	0
254	20240222	152500	3048593690	9620	9620	9620	9620	0
255	20240222	152400	3048593690	9620	9620	9620	9620	0
256	20240222	152300	3048593690	9620	9620	9620	9620	0
257	20240222	152200	3048593690	9620	9620	9620	9620	0
258	20240222	152100	3048593690	9620	9620	9620	9620	0
259	20240222	152000	3048593690	9620	9620	9620	9620	0
260	20240222	151900	3048593690	9620	9600	9620	9600	3615
261	20240222	151800	3013864270	9600	9600	9600	9590	710
262	20240222	151700	3007053000	9590	9600	9600	9580	368
263	20240222	151600	3003523870	9600	9590	9600	9590	827
264	20240222	151500	2995585000	9590	9580	9600	9580	278
265	20240222	151400	2992921540	9600	9600	9600	9580	1007
266	20240222	151300	2983260940	9600	9600	9600	9600	21
267	20240222	151200	2983059340	9600	9590	9600	9590	277
268	20240222	151100	2980402250	9600	9600	9600	9590	428
269	20240222	151000	2976293920	9600	9600	9600	9600	1394
270	20240222	150900	2962911520	9600	9600	9600	9590	1100
271	20240222	150800	2952352180	9600	9610	9610	9600	1500
272	20240222	150700	2937951180	9610	9610	9610	9610	31
273	20240222	150600	2937653270	9610	9600	9610	9600	751
274	20240222	150500	2930441040	9590	9600	9600	9590	405
275	20240222	150400	2926553050	9600	9610	9610	9600	566
276	20240222	150300	2921119200	9610	9600	9610	9600	254
277	20240222	150200	2918680700	9600	9600	9600	9600	102
278	20240222	150100	2917701500	9600	9600	9600	9600	182
279	20240222	150000	2915954300	9600	9600	9610	9600	1873
280	20240222	145900	2897967670	9610	9610	9610	9600	8
281	20240222	145800	2897890850	9610	9600	9610	9600	94
282	20240222	145700	2896988250	9600	9600	9610	9600	2273
283	20240222	145600	2875147450	9600	9600	9600	9600	225
284	20240222	145500	2872987450	9600	9600	9600	9600	170
285	20240222	145400	2871355450	9600	9600	9600	9600	106
286	20240222	145300	2870337850	9600	9580	9600	9580	570
287	20240222	145200	2864866770	9580	9600	9600	9580	857
288	20240222	145100	2856643750	9600	9590	9600	9590	185
289	20240222	145000	2854868140	9590	9600	9610	9590	1078
290	20240222	144900	2844516810	9610	9610	9610	9610	33
291	20240222	144800	2844199680	9610	9600	9610	9600	104
292	20240222	144700	2843201220	9610	9600	9610	9600	10
293	20240222	144600	2843105200	9610	9610	9620	9610	67
294	20240222	144500	2842461320	9620	9600	9620	9600	180
295	20240222	144400	2840730660	9610	9610	9620	9600	288
296	20240222	144300	2837962930	9620	9620	9620	9610	95
297	20240222	144200	2837049090	9620	9620	9620	9620	0
298	20240222	144100	2837049090	9620	9620	9620	9620	45
299	20240222	144000	2836616190	9620	9600	9620	9600	524
300	20240222	143900	2831582430	9600	9580	9600	9580	1087
301	20240222	143800	2821155340	9580	9580	9580	9560	667
302	20240222	143700	2814766960	9580	9580	9580	9580	0
303	20240222	143600	2814766960	9580	9560	9580	9560	5
304	20240222	143500	2814719140	9580	9580	9580	9560	15
305	20240222	143400	2814575500	9590	9590	9590	9570	108
306	20240222	143300	2813541630	9570	9570	9570	9570	9
307	20240222	143200	2813455500	9560	9570	9570	9560	201
308	20240222	143100	2811533180	9570	9570	9570	9570	35
309	20240222	143000	2811198230	9570	9570	9570	9570	1
310	20240222	142900	2811188660	9590	9590	9590	9590	1
311	20240222	142800	2811179070	9590	9590	9590	9590	5
312	20240222	142700	2811131120	9560	9560	9560	9560	1146
313	20240222	142600	2800175360	9560	9550	9560	9550	631
314	20240222	142500	2794148300	9560	9550	9560	9550	345
315	20240222	142400	2790850110	9550	9550	9550	9550	400
316	20240222	142300	2787030110	9560	9560	9560	9560	13
317	20240222	142200	2786905830	9550	9560	9560	9550	12
318	20240222	142100	2786791130	9560	9560	9560	9560	250
319	20240222	142000	2784401130	9560	9560	9590	9560	651
320	20240222	141900	2778177520	9580	9580	9580	9580	1
321	20240222	141800	2778167940	9590	9590	9590	9590	0
322	20240222	141700	2778167940	9590	9580	9590	9580	33
323	20240222	141600	2777851600	9590	9550	9590	9550	239
324	20240222	141500	2775568350	9550	9550	9550	9550	141
325	20240222	141400	2774221800	9550	9540	9550	9540	13
326	20240222	141300	2774097750	9540	9540	9550	9540	657
327	20240222	141200	2767829960	9550	9550	9550	9540	110
328	20240222	141100	2766779720	9550	9550	9550	9550	404
329	20240222	141000	2762921520	9550	9550	9550	9550	0
330	20240222	140900	2762921520	9550	9580	9580	9550	1280
331	20240222	140800	2750669080	9590	9590	9590	9590	427
332	20240222	140700	2746574150	9590	9590	9590	9590	179
333	20240222	140600	2744857540	9590	9590	9600	9590	112
334	20240222	140500	2743783410	9600	9590	9600	9590	38
335	20240222	140400	2743418820	9610	9610	9610	9610	151
336	20240222	140300	2741967710	9590	9590	9590	9590	3
337	20240222	140200	2741938940	9600	9600	9600	9600	62
338	20240222	140100	2741343740	9610	9610	9610	9610	23
339	20240222	140000	2741122710	9600	9600	9600	9600	424
340	20240222	135900	2737052310	9600	9600	9600	9600	153
341	20240222	135800	2735583510	9600	9600	9610	9600	1049
342	20240222	135700	2725503100	9610	9600	9610	9600	40
343	20240222	135600	2725119090	9610	9580	9610	9580	1059
344	20240222	135500	2714952140	9590	9590	9590	9590	9
345	20240222	135400	2714865830	9590	9590	9590	9590	208
346	20240222	135300	2712871110	9600	9600	9600	9600	1
347	20240222	135200	2712861510	9600	9600	9600	9600	34
348	20240222	135100	2712535110	9590	9580	9590	9580	652
349	20240222	135000	2706282590	9580	9590	9590	9580	43
350	20240222	134900	2705870530	9590	9590	9590	9590	13
351	20240222	134800	2705745860	9580	9580	9580	9580	224
352	20240222	134700	2703599940	9580	9580	9580	9580	22
353	20240222	134600	2703389180	9580	9580	9580	9580	110
354	20240222	134500	2702335380	9580	9580	9580	9580	30
355	20240222	134400	2702047980	9580	9560	9580	9560	794
356	20240222	134300	2694451460	9560	9560	9560	9560	0
357	20240222	134200	2694451460	9560	9570	9570	9560	1163
358	20240222	134100	2683321650	9580	9580	9580	9580	2
359	20240222	134000	2683302490	9580	9580	9580	9570	127
360	20240222	133900	2682086200	9580	9580	9590	9580	503
361	20240222	133800	2677267440	9580	9580	9580	9580	73
362	20240222	133700	2676568100	9580	9580	9580	9580	300
363	20240222	133600	2673694100	9580	9580	9580	9580	5
364	20240222	133500	2673646200	9590	9590	9590	9590	0
365	20240222	133400	2673646200	9590	9590	9590	9590	140
366	20240222	133300	2672303600	9590	9590	9590	9590	16
367	20240222	133200	2672150160	9590	9600	9600	9590	338
368	20240222	133100	2668906360	9600	9600	9600	9600	410
369	20240222	133000	2664970360	9600	9600	9600	9600	163
370	20240222	132900	2663405560	9600	9600	9600	9600	932
371	20240222	132800	2654458360	9600	9600	9600	9600	68
372	20240222	132700	2653805560	9590	9600	9600	9590	204
373	20240222	132600	2651849160	9610	9610	9610	9610	0
374	20240222	132500	2651849160	9610	9610	9610	9610	0
375	20240222	132400	2651849160	9610	9600	9610	9600	1070
376	20240222	132300	2641577150	9600	9580	9600	9580	219
377	20240222	132200	2639477340	9590	9590	9590	9570	1492
378	20240222	132100	2625177750	9580	9580	9580	9580	821
379	20240222	132000	2617312570	9580	9570	9580	9570	1035
380	20240222	131900	2607397610	9550	9580	9580	9550	7
381	20240222	131800	2607330730	9550	9550	9550	9550	1340
382	20240222	131700	2594533730	9550	9550	9550	9540	822
383	20240222	131600	2586683840	9550	9570	9570	9540	3449
384	20240222	131500	2553744680	9560	9560	9560	9560	149
385	20240222	131400	2552320240	9560	9560	9560	9560	129
386	20240222	131300	2551087000	9580	9560	9580	9560	301
387	20240222	131200	2548209420	9560	9560	9560	9560	10
388	20240222	131100	2548113820	9560	9560	9560	9560	110
389	20240222	131000	2547062220	9560	9580	9580	9560	6
390	20240222	130900	2547004840	9560	9560	9560	9560	50
391	20240222	130800	2546526840	9580	9580	9580	9580	508
392	20240222	130700	2541660200	9560	9560	9560	9560	2
393	20240222	130600	2541641080	9560	9550	9580	9550	21
394	20240222	130500	2541440130	9530	9570	9570	9530	1190
395	20240222	130400	2530074060	9570	9580	9580	9570	677
396	20240222	130300	2523590700	9590	9580	9590	9580	129
397	20240222	130200	2522354120	9580	9580	9580	9580	340
398	20240222	130100	2519096920	9590	9580	9590	9580	671
399	20240222	130000	2512663630	9580	9570	9580	9570	12
400	20240222	125900	2512548690	9580	9600	9600	9580	51
401	20240222	125800	2512060080	9600	9570	9600	9570	2117
402	20240222	125700	2491798100	9550	9600	9600	9550	1660
403	20240222	125600	2475914210	9610	9610	9610	9610	300
404	20240222	125500	2473031210	9590	9590	9590	9590	50
405	20240222	125400	2472551710	9620	9620	9620	9620	205
406	20240222	125300	2470579610	9630	9600	9630	9570	1178
407	20240222	125200	2459298590	9620	9600	9620	9600	97
408	20240222	125100	2458366270	9600	9560	9600	9560	1751
409	20240222	125000	2441571590	9590	9610	9610	9550	999
410	20240222	124900	2432016570	9610	9610	9620	9570	810
411	20240222	124800	2424239870	9600	9580	9600	9560	517
412	20240222	124700	2419291400	9570	9580	9580	9570	280
413	20240222	124600	2416611020	9570	9610	9610	9560	1496
414	20240222	124500	2402279400	9610	9620	9620	9610	643
415	20240222	124400	2396094370	9630	9610	9640	9600	395
416	20240222	124300	2392298740	9610	9610	9610	9610	1
417	20240222	124200	2392289130	9600	9600	9600	9600	50
418	20240222	124100	2391809130	9600	9630	9650	9600	1675
419	20240222	124000	2375719900	9650	9630	9650	9630	58
420	20240222	123900	2375161240	9630	9640	9670	9630	196
421	20240222	123800	2373273330	9650	9650	9650	9650	90
422	20240222	123700	2372404830	9650	9630	9650	9630	1179
423	20240222	123600	2361028320	9620	9620	9620	9620	0
424	20240222	123500	2361028320	9620	9620	9620	9620	222
425	20240222	123400	2358892680	9620	9630	9650	9620	1526
426	20240222	123300	2344201270	9630	9640	9640	9630	203
427	20240222	123200	2342244490	9640	9670	9670	9640	1280
428	20240222	123100	2329887870	9700	9700	9700	9700	0
429	20240222	123000	2329887870	9700	9670	9700	9670	41
430	20240222	122900	2329491330	9700	9680	9700	9680	137
431	20240222	122800	2328163070	9660	9660	9670	9660	139
432	20240222	122700	2326820320	9660	9690	9710	9650	728
433	20240222	122600	2319777420	9680	9680	9680	9680	1
434	20240222	122500	2319767740	9680	9700	9700	9680	424
435	20240222	122400	2315656800	9700	9680	9700	9680	430
436	20240222	122300	2311494180	9690	9710	9710	9690	152
437	20240222	122200	2310019880	9710	9710	9730	9710	363
438	20240222	122100	2306495130	9710	9710	9710	9710	599
439	20240222	122000	2300678840	9710	9710	9710	9710	0
440	20240222	121900	2300678840	9710	9710	9710	9710	133
441	20240222	121800	2299387410	9710	9670	9710	9670	227
442	20240222	121700	2297191930	9710	9710	9710	9710	1
443	20240222	121600	2297182220	9660	9730	9730	9660	1719
444	20240222	121500	2280500120	9730	9730	9730	9730	66
445	20240222	121400	2279857940	9740	9740	9740	9740	165
446	20240222	121300	2278250840	9740	9720	9740	9720	708
447	20240222	121200	2271358040	9730	9730	9730	9730	100
448	20240222	121100	2270385040	9730	9710	9730	9710	889
449	20240222	121000	2261737470	9710	9700	9710	9640	2953
450	20240222	120900	2233133420	9700	9670	9700	9670	237
451	20240222	120800	2230839110	9660	9710	9710	9660	108
452	20240222	120700	2229792040	9700	9710	9710	9700	857
453	20240222	120600	2221475390	9750	9710	9750	9710	35
454	20240222	120500	2221134740	9750	9740	9750	9710	918
455	20240222	120400	2212190350	9740	9710	9740	9700	596
456	20240222	120300	2206395620	9730	9700	9730	9650	10392
457	20240222	120200	2106018440	9700	9700	9700	9700	100
458	20240222	120100	2105048440	9690	9690	9700	9680	376
459	20240222	120000	2101405800	9680	9690	9690	9670	1142
460	20240222	115900	2090350490	9690	9720	9730	9690	1572
461	20240222	115800	2075093770	9720	9730	9730	9720	435
462	20240222	115700	2070862670	9740	9740	9740	9740	15
463	20240222	115600	2070716570	9750	9750	9750	9740	1420
464	20240222	115500	2056873650	9770	9760	9790	9760	1349
465	20240222	115400	2043695210	9770	9770	9770	9760	202
466	20240222	115300	2041721990	9770	9780	9780	9770	131
467	20240222	115200	2040441870	9780	9770	9800	9770	1870
468	20240222	115100	2022147900	9770	9780	9790	9770	533
469	20240222	115000	2016935660	9780	9690	9780	9690	3086
470	20240222	114900	1986878450	9690	9730	9730	9690	325
471	20240222	114800	1983722670	9730	9720	9730	9720	288
472	20240222	114700	1980922900	9720	9700	9730	9690	463
473	20240222	114600	1976426410	9700	9700	9700	9700	147
474	20240222	114500	1975000510	9700	9700	9700	9700	288
475	20240222	114400	1972206910	9720	9720	9720	9720	520
476	20240222	114300	1967152510	9720	9700	9720	9690	2127
477	20240222	114200	1946520580	9700	9720	9730	9700	4814
478	20240222	114100	1899763120	9720	9760	9760	9720	723
479	20240222	114000	1892720150	9760	9800	9800	9760	2691
480	20240222	113900	1866378890	9800	9800	9810	9800	2033
481	20240222	113800	1846450420	9800	9800	9810	9790	1008
482	20240222	113700	1836571150	9800	9820	9840	9800	4808
483	20240222	113600	1789324590	9830	9800	9830	9800	4883
484	20240222	113500	1741400520	9800	9790	9810	9780	4876
485	20240222	113400	1693629380	9790	9770	9800	9770	4330
486	20240222	113300	1651251440	9770	9730	9780	9720	4109
487	20240222	113200	1611157980	9730	9730	9750	9710	6629
488	20240222	113100	1546606030	9720	9720	9720	9690	1202
489	20240222	113000	1534936090	9720	9690	9720	9670	10225
490	20240222	112900	1435743090	9690	9670	9700	9670	4292
491	20240222	112800	1394181080	9680	9650	9680	9650	1086
492	20240222	112700	1383674520	9650	9670	9670	9650	1685
493	20240222	112600	1367394920	9670	9650	9670	9640	944
494	20240222	112500	1358283670	9650	9690	9690	9650	2149
495	20240222	112400	1337473000	9690	9640	9700	9640	8407
496	20240222	112300	1256196970	9640	9640	9650	9630	3546
497	20240222	112200	1221997850	9630	9600	9640	9600	5147
498	20240222	112100	1172486270	9600	9590	9610	9590	3164
499	20240222	112000	1142131580	9600	9570	9600	9570	14188
500	20240222	111900	1005967310	9570	9590	9590	9570	697
501	20240222	111800	999289350	9580	9580	9600	9580	2858
502	20240222	111700	971864320	9590	9590	9590	9580	1005
503	20240222	111600	962227410	9590	9580	9600	9580	1086
504	20240222	111500	951803490	9580	9590	9590	9580	348
505	20240222	111400	948468040	9590	9580	9600	9550	1601
506	20240222	111300	933170260	9550	9550	9600	9550	4938
507	20240222	111200	885882860	9540	9530	9540	9530	1926
508	20240222	111100	867515170	9510	9510	9540	9510	415
509	20240222	111000	863561990	9520	9520	9520	9520	105
510	20240222	110900	862562390	9540	9540	9540	9540	0
511	20240222	110800	862562390	9540	9530	9540	9530	326
512	20240222	110700	859453410	9530	9500	9530	9500	4512
513	20240222	110600	816499390	9520	9510	9520	9510	42
514	20240222	110500	816099870	9520	9520	9520	9520	0
515	20240222	110400	816099870	9520	9520	9520	9510	283
516	20240222	110300	813406030	9500	9500	9500	9500	2
517	20240222	110200	813387030	9520	9510	9520	9510	359
518	20240222	110100	809972760	9510	9500	9510	9500	1743
519	20240222	110000	793404760	9500	9500	9500	9500	1
520	20240222	105900	793395260	9490	9490	9490	9490	307
521	20240222	105800	790481830	9500	9510	9510	9490	401
522	20240222	105700	786668650	9510	9510	9510	9490	282
523	20240222	105600	783990070	9490	9500	9510	9490	598
524	20240222	105500	778308670	9500	9480	9500	9480	1522
525	20240222	105400	763849690	9500	9490	9500	9480	520
526	20240222	105300	758914590	9480	9490	9490	9480	139
527	20240222	105200	757596480	9490	9500	9500	9490	569
528	20240222	105100	752196560	9500	9480	9500	9480	6019
529	20240222	105000	695048260	9490	9490	9490	9490	10
530	20240222	104900	694953360	9490	9490	9490	9490	0
531	20240222	104800	694953360	9490	9470	9490	9470	2570
532	20240222	104700	670574150	9460	9450	9460	9450	253
533	20240222	104600	668180780	9420	9450	9450	9420	149
534	20240222	104500	666774190	9470	9470	9470	9470	0
535	20240222	104400	666774190	9470	9470	9470	9470	0
536	20240222	104300	666774190	9470	9470	9470	9470	153
537	20240222	104200	665325280	9450	9440	9450	9440	142
538	20240222	104100	663983880	9400	9440	9440	9400	124
539	20240222	104000	662816460	9440	9440	9440	9410	164
540	20240222	103900	661271090	9470	9470	9470	9470	0
541	20240222	103800	661271090	9470	9470	9470	9470	244
542	20240222	103700	658960410	9450	9440	9450	9440	699
543	20240222	103600	652359050	9410	9410	9410	9410	139
544	20240222	103500	651051060	9410	9410	9410	9410	26
545	20240222	103400	650806400	9440	9430	9440	9430	100
546	20240222	103300	649862450	9440	9440	9440	9440	0
547	20240222	103200	649862450	9440	9400	9440	9400	168
548	20240222	103100	648283210	9400	9400	9400	9400	0
549	20240222	103000	648283210	9400	9400	9400	9400	24
550	20240222	102900	648057610	9410	9410	9410	9410	1050
551	20240222	102800	638177110	9420	9420	9420	9420	159
552	20240222	102700	636679330	9420	9430	9440	9420	237
553	20240222	102600	634443230	9430	9420	9440	9420	10
554	20240222	102500	634348930	9420	9450	9450	9420	720
555	20240222	102400	627559310	9450	9470	9470	9450	595
556	20240222	102300	621926420	9480	9470	9480	9470	1787
557	20240222	102200	604991760	9460	9460	9460	9460	1
558	20240222	102100	604982300	9470	9470	9470	9470	449
559	20240222	102000	600730270	9470	9450	9470	9450	463
560	20240222	101900	596350690	9450	9450	9450	9450	500
561	20240222	101800	591625690	9460	9460	9460	9460	0
562	20240222	101700	591625690	9460	9450	9460	9430	234
563	20240222	101600	589415380	9450	9470	9470	9450	305
564	20240222	101500	586533060	9470	9470	9470	9470	6
565	20240222	101400	586476240	9470	9470	9470	9470	612
566	20240222	101300	580680600	9470	9440	9470	9440	10
567	20240222	101200	580585930	9440	9480	9480	9440	10028
568	20240222	101100	485920220	9480	9470	9480	9440	780
569	20240222	101000	478534560	9470	9470	9470	9440	266
570	20240222	100900	476018700	9460	9440	9460	9440	268
571	20240222	100800	473486510	9460	9460	9460	9460	10
572	20240222	100700	473391910	9460	9420	9460	9420	1223
573	20240222	100600	461834790	9420	9420	9420	9420	0
574	20240222	100500	461834790	9420	9420	9420	9420	22
575	20240222	100400	461627550	9410	9420	9420	9410	1383
576	20240222	100300	448611490	9420	9420	9420	9420	298
577	20240222	100200	445804330	9420	9430	9440	9420	779
578	20240222	100100	438463350	9430	9430	9430	9430	63
579	20240222	100000	437869260	9450	9450	9460	9450	175
580	20240222	095900	436215000	9450	9440	9450	9430	404
581	20240222	095800	432399240	9450	9440	9450	9440	826
582	20240222	095700	424596760	9430	9440	9440	9430	507
583	20240222	095600	419812770	9440	9420	9440	9420	1422
584	20240222	095500	406402590	9420	9370	9420	9370	1317
585	20240222	095400	394027970	9370	9370	9370	9370	0
586	20240222	095300	394027970	9370	9370	9370	9370	381
587	20240222	095200	390458000	9370	9370	9370	9370	130
588	20240222	095100	389239900	9380	9380	9380	9380	0
589	20240222	095000	389239900	9380	9380	9380	9380	252
590	20240222	094900	386876140	9380	9380	9380	9380	1
591	20240222	094800	386866760	9380	9340	9380	9320	110
592	20240222	094700	385840120	9330	9320	9330	9320	700
593	20240222	094600	379312430	9320	9330	9330	9320	300
594	20240222	094500	376515320	9380	9380	9380	9370	600
595	20240222	094400	370887460	9350	9320	9350	9320	661
596	20240222	094300	364724680	9330	9330	9340	9320	1649
597	20240222	094200	349350520	9340	9350	9350	9340	331
598	20240222	094100	346255930	9380	9390	9390	9380	1089
599	20240222	094000	336030420	9400	9360	9400	9360	606
600	20240222	093900	330340550	9360	9360	9360	9360	560
601	20240222	093800	325098950	9350	9340	9350	9340	51
602	20240222	093700	324622110	9330	9330	9330	9330	53
603	20240222	093600	324127620	9330	9340	9340	9330	49
604	20240222	093500	323669970	9340	9340	9340	9340	1
605	20240222	093400	323660630	9350	9350	9350	9350	0
606	20240222	093300	323660630	9350	9330	9350	9320	61
607	20240222	093200	323091750	9320	9320	9320	9320	1188
608	20240222	093100	312019590	9320	9360	9360	9320	1733
609	20240222	093000	295824320	9360	9370	9370	9360	514
610	20240222	092900	291012300	9370	9400	9400	9370	2404
611	20240222	092800	268443880	9400	9410	9410	9400	190
612	20240222	092700	266656110	9420	9410	9420	9410	5
613	20240222	092600	266609050	9430	9410	9450	9410	111
614	20240222	092500	265564040	9440	9450	9450	9440	2
615	20240222	092400	265545150	9410	9450	9450	9410	101
616	20240222	092300	264594700	9450	9420	9450	9400	396
617	20240222	092200	260871230	9430	9450	9450	9420	1917
618	20240222	092100	242770110	9480	9480	9480	9480	205
619	20240222	092000	240826710	9450	9460	9490	9450	1112
620	20240222	091900	230288960	9490	9440	9490	9440	88
621	20240222	091800	229456840	9440	9460	9460	9440	122
622	20240222	091700	228303820	9480	9440	9480	9420	1576
623	20240222	091600	213436250	9440	9460	9460	9440	745
624	20240222	091500	206398770	9460	9490	9490	9460	88
625	20240222	091400	205564410	9480	9470	9500	9470	1063
626	20240222	091300	195476060	9490	9490	9490	9490	700
627	20240222	091200	188833060	9500	9490	9500	9490	771
628	20240222	091100	181509560	9500	9470	9510	9470	3101
629	20240222	091000	152093110	9470	9450	9470	9450	567
630	20240222	090900	146728590	9450	9460	9460	9420	1353
631	20240222	090800	133974760	9410	9490	9490	9410	513
632	20240222	090700	129115840	9490	9500	9500	9490	255
633	20240222	090600	126694180	9500	9450	9510	9450	3401
634	20240222	090500	94428180	9450	9450	9480	9420	3965
635	20240222	090400	57062460	9490	9420	9490	9420	1622
636	20240222	090300	41691890	9420	9480	9480	9420	1853
637	20240222	090200	24147580	9480	9420	9480	9420	671
638	20240222	090100	17813370	9430	9440	9440	9430	27
639	20240222	090000	17558750	9350	9360	9360	9350	1876