KissMeData/067370/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194300	129191690	9540	9540	9540	9540	658
3	20240222	194200	129191690	9540	9540	9540	9540	0
4	20240222	194100	129191690	9540	9540	9540	9540	0
5	20240222	194000	129191690	9540	9540	9540	9540	0
6	20240222	193900	129191690	9540	9540	9540	9540	0
7	20240222	193800	129191690	9540	9540	9540	9540	0
8	20240222	193700	129191690	9540	9540	9540	9540	0
9	20240222	193600	129191690	9540	9540	9540	9540	0
10	20240222	193500	129191690	9540	9540	9540	9540	0
11	20240222	193400	129191690	9540	9540	9540	9540	0
12	20240222	193300	129191690	9540	9540	9540	9540	0
13	20240222	193200	129191690	9540	9540	9540	9540	0
14	20240222	193100	129191690	9540	9540	9540	9540	0
15	20240222	193000	129191690	9540	9540	9540	9540	0
16	20240222	192900	129191690	9540	9540	9540	9540	0
17	20240222	192800	129191690	9540	9540	9540	9540	0
18	20240222	192700	129191690	9540	9540	9540	9540	0
19	20240222	192600	129191690	9540	9540	9540	9540	0
20	20240222	192500	129191690	9540	9540	9540	9540	0
21	20240222	192400	129191690	9540	9540	9540	9540	0
22	20240222	192300	129191690	9540	9540	9540	9540	0
23	20240222	192200	129191690	9540	9540	9540	9540	0
24	20240222	192100	129191690	9540	9540	9540	9540	0
25	20240222	192000	129191690	9540	9540	9540	9540	0
26	20240222	191900	129191690	9540	9540	9540	9540	0
27	20240222	191800	129191690	9540	9540	9540	9540	0
28	20240222	191700	129191690	9540	9540	9540	9540	0
29	20240222	191600	129191690	9540	9540	9540	9540	0
30	20240222	191500	129191690	9540	9540	9540	9540	0
31	20240222	191400	129191690	9540	9540	9540	9540	0
32	20240222	191300	129191690	9540	9540	9540	9540	658
33	20240222	191200	129191690	9540	9540	9540	9540	0
34	20240222	191100	129191690	9540	9540	9540	9540	0
35	20240222	191000	129191690	9540	9540	9540	9540	0
36	20240222	190900	129191690	9540	9540	9540	9540	0
37	20240222	190800	129191690	9540	9540	9540	9540	0
38	20240222	190700	129191690	9540	9540	9540	9540	0
39	20240222	190600	129191690	9540	9540	9540	9540	0
40	20240222	190500	129191690	9540	9540	9540	9540	0
41	20240222	190400	129191690	9540	9540	9540	9540	0
42	20240222	190300	129191690	9540	9540	9540	9540	0
43	20240222	190200	129191690	9540	9540	9540	9540	0
44	20240222	190100	129191690	9540	9540	9540	9540	0
45	20240222	190000	129191690	9540	9540	9540	9540	0
46	20240222	185900	129191690	9540	9540	9540	9540	0
47	20240222	185800	129191690	9540	9540	9540	9540	0
48	20240222	185700	129191690	9540	9540	9540	9540	0
49	20240222	185600	129191690	9540	9540	9540	9540	0
50	20240222	185500	129191690	9540	9540	9540	9540	0
51	20240222	185400	129191690	9540	9540	9540	9540	0
52	20240222	185300	129191690	9540	9540	9540	9540	0
53	20240222	185200	129191690	9540	9540	9540	9540	0
54	20240222	185100	129191690	9540	9540	9540	9540	0
55	20240222	185000	129191690	9540	9540	9540	9540	0
56	20240222	184900	129191690	9540	9540	9540	9540	0
57	20240222	184800	129191690	9540	9540	9540	9540	0
58	20240222	184700	129191690	9540	9540	9540	9540	0
59	20240222	184600	129191690	9540	9540	9540	9540	0
60	20240222	184500	129191690	9540	9540	9540	9540	0
61	20240222	184400	129191690	9540	9540	9540	9540	0
62	20240222	184300	129191690	9540	9540	9540	9540	658
63	20240222	184200	129191690	9540	9540	9540	9540	0
64	20240222	184100	129191690	9540	9540	9540	9540	0
65	20240222	184000	129191690	9540	9540	9540	9540	0
66	20240222	183900	129191690	9540	9540	9540	9540	0
67	20240222	183800	129191690	9540	9540	9540	9540	0
68	20240222	183700	129191690	9540	9540	9540	9540	0
69	20240222	183600	129191690	9540	9540	9540	9540	0
70	20240222	183500	129191690	9540	9540	9540	9540	0
71	20240222	183400	129191690	9540	9540	9540	9540	0
72	20240222	183300	129191690	9540	9540	9540	9540	0
73	20240222	183200	129191690	9540	9540	9540	9540	0
74	20240222	183100	129191690	9540	9540	9540	9540	0
75	20240222	183000	129191690	9540	9540	9540	9540	0
76	20240222	182900	129191690	9540	9540	9540	9540	0
77	20240222	182800	129191690	9540	9540	9540	9540	0
78	20240222	182700	129191690	9540	9540	9540	9540	0
79	20240222	182600	129191690	9540	9540	9540	9540	0
80	20240222	182500	129191690	9540	9540	9540	9540	0
81	20240222	182400	129191690	9540	9540	9540	9540	0
82	20240222	182300	129191690	9540	9540	9540	9540	0
83	20240222	182200	129191690	9540	9540	9540	9540	0
84	20240222	182100	129191690	9540	9540	9540	9540	0
85	20240222	182000	129191690	9540	9540	9540	9540	0
86	20240222	181900	129191690	9540	9540	9540	9540	0
87	20240222	181800	129191690	9540	9540	9540	9540	0
88	20240222	181700	129191690	9540	9540	9540	9540	0
89	20240222	181600	129191690	9540	9540	9540	9540	0
90	20240222	181500	129191690	9540	9540	9540	9540	0
91	20240222	181400	129191690	9540	9540	9540	9540	0
92	20240222	181300	129191690	9540	9540	9540	9540	658
93	20240222	181200	129191690	9540	9540	9540	9540	0
94	20240222	181100	129191690	9540	9540	9540	9540	0
95	20240222	181000	129191690	9540	9540	9540	9540	0
96	20240222	180900	129191690	9540	9540	9540	9540	0
97	20240222	180800	129191690	9540	9540	9540	9540	0
98	20240222	180700	129191690	9540	9540	9540	9540	0
99	20240222	180600	129191690	9540	9540	9540	9540	0
100	20240222	180500	129191690	9540	9540	9540	9540	0
101	20240222	180400	129191690	9540	9540	9540	9540	0
102	20240222	180300	129191690	9540	9540	9540	9540	0
103	20240222	180200	129191690	9540	9540	9540	9540	0
104	20240222	180100	129191690	9540	9540	9540	9540	0
105	20240222	180000	129191690	9540	9540	9540	9540	0
106	20240222	175900	129191690	9540	9540	9540	9540	0
107	20240222	175800	129191690	9540	9540	9540	9540	0
108	20240222	175700	129191690	9540	9540	9540	9540	0
109	20240222	175600	129191690	9540	9540	9540	9540	0
110	20240222	175500	129191690	9540	9540	9540	9540	0
111	20240222	175400	129191690	9540	9540	9540	9540	0
112	20240222	175300	129191690	9540	9540	9540	9540	0
113	20240222	175200	129191690	9540	9540	9540	9540	0
114	20240222	175100	129191690	9540	9540	9540	9540	0
115	20240222	175000	129191690	9540	9540	9540	9540	0
116	20240222	174900	129191690	9540	9540	9540	9540	0
117	20240222	174800	129191690	9540	9540	9540	9540	0
118	20240222	174700	129191690	9540	9540	9540	9540	0
119	20240222	174600	129191690	9540	9540	9540	9540	0
120	20240222	174500	129191690	9540	9540	9540	9540	0
121	20240222	174400	129191690	9540	9540	9540	9540	0
122	20240222	174300	129191690	9540	9540	9540	9540	658
123	20240222	174200	129191690	9540	9540	9540	9540	0
124	20240222	174100	129191690	9540	9540	9540	9540	0
125	20240222	174000	129191690	9540	9540	9540	9540	0
126	20240222	173900	129191690	9540	9540	9540	9540	0
127	20240222	173800	129191690	9540	9540	9540	9540	0
128	20240222	173700	129191690	9540	9540	9540	9540	0
129	20240222	173600	129191690	9540	9540	9540	9540	0
130	20240222	173500	129191690	9540	9540	9540	9540	0
131	20240222	173400	129191690	9540	9540	9540	9540	0
132	20240222	173300	129191690	9540	9540	9540	9540	0
133	20240222	173200	129191690	9540	9540	9540	9540	0
134	20240222	173100	129191690	9540	9540	9540	9540	0
135	20240222	173000	129191690	9540	9540	9540	9540	0
136	20240222	172900	129191690	9540	9540	9540	9540	0
137	20240222	172800	129191690	9540	9540	9540	9540	0
138	20240222	172700	129191690	9540	9540	9540	9540	0
139	20240222	172600	129191690	9540	9540	9540	9540	0
140	20240222	172500	129191690	9540	9540	9540	9540	0
141	20240222	172400	129191690	9540	9540	9540	9540	0
142	20240222	172300	129191690	9540	9540	9540	9540	0
143	20240222	172200	129191690	9540	9540	9540	9540	0
144	20240222	172100	129191690	9540	9540	9540	9540	0
145	20240222	172000	129191690	9540	9540	9540	9540	0
146	20240222	171900	129191690	9540	9540	9540	9540	0
147	20240222	171800	129191690	9540	9540	9540	9540	0
148	20240222	171700	129191690	9540	9540	9540	9540	0
149	20240222	171600	129191690	9540	9540	9540	9540	0
150	20240222	171500	129191690	9540	9540	9540	9540	0
151	20240222	171400	129191690	9540	9540	9540	9540	0
152	20240222	171300	129191690	9540	9540	9540	9540	658
153	20240222	171200	129191690	9540	9540	9540	9540	0
154	20240222	171100	129191690	9540	9540	9540	9540	0
155	20240222	171000	129191690	9540	9540	9540	9540	0
156	20240222	170900	129191690	9540	9540	9540	9540	0
157	20240222	170800	129191690	9540	9540	9540	9540	0
158	20240222	170700	129191690	9540	9540	9540	9540	0
159	20240222	170600	129191690	9540	9540	9540	9540	0
160	20240222	170500	129191690	9540	9540	9540	9540	0
161	20240222	170400	129191690	9540	9540	9540	9540	0
162	20240222	170300	129191690	9540	9540	9540	9540	0
163	20240222	170200	129191690	9540	9540	9540	9540	0
164	20240222	170100	129191690	9540	9540	9540	9540	0
165	20240222	170000	129191690	9540	9540	9540	9540	0
166	20240222	165900	129191690	9540	9540	9540	9540	0
167	20240222	165800	129191690	9540	9540	9540	9540	0
168	20240222	165700	129191690	9540	9540	9540	9540	0
169	20240222	165600	129191690	9540	9540	9540	9540	0
170	20240222	165500	129191690	9540	9540	9540	9540	0
171	20240222	165400	129191690	9540	9540	9540	9540	0
172	20240222	165300	129191690	9540	9540	9540	9540	0
173	20240222	165200	129191690	9540	9540	9540	9540	0
174	20240222	165100	129191690	9540	9540	9540	9540	0
175	20240222	165000	129191690	9540	9540	9540	9540	0
176	20240222	164900	129191690	9540	9540	9540	9540	0
177	20240222	164800	129191690	9540	9540	9540	9540	0
178	20240222	164700	129191690	9540	9540	9540	9540	0
179	20240222	164600	129191690	9540	9540	9540	9540	0
180	20240222	164500	129191690	9540	9540	9540	9540	0
181	20240222	164400	129191690	9540	9540	9540	9540	0
182	20240222	164300	129191690	9540	9540	9540	9540	658
183	20240222	164200	129191690	9540	9540	9540	9540	0
184	20240222	164100	129191690	9540	9540	9540	9540	0
185	20240222	164000	129191690	9540	9540	9540	9540	0
186	20240222	163900	129191690	9540	9540	9540	9540	0
187	20240222	163800	129191690	9540	9540	9540	9540	0
188	20240222	163700	129191690	9540	9540	9540	9540	0
189	20240222	163600	129191690	9540	9540	9540	9540	0
190	20240222	163500	129191690	9540	9540	9540	9540	0
191	20240222	163400	129191690	9540	9540	9540	9540	0
192	20240222	163300	129191690	9540	9540	9540	9540	0
193	20240222	163200	129191690	9540	9540	9540	9540	0
194	20240222	163100	129191690	9540	9540	9540	9540	0
195	20240222	163000	129191690	9540	9540	9540	9540	0
196	20240222	162900	129191690	9540	9540	9540	9540	0
197	20240222	162800	129191690	9540	9540	9540	9540	0
198	20240222	162700	129191690	9540	9540	9540	9540	0
199	20240222	162600	129191690	9540	9540	9540	9540	0
200	20240222	162500	129191690	9540	9540	9540	9540	0
201	20240222	162400	129191690	9540	9540	9540	9540	0
202	20240222	162300	129191690	9540	9540	9540	9540	0
203	20240222	162200	129191690	9540	9540	9540	9540	0
204	20240222	162100	129191690	9540	9540	9540	9540	0
205	20240222	162000	129191690	9540	9540	9540	9540	0
206	20240222	161900	129191690	9540	9540	9540	9540	0
207	20240222	161800	129191690	9540	9540	9540	9540	0
208	20240222	161700	129191690	9540	9540	9540	9540	0
209	20240222	161600	129191690	9540	9540	9540	9540	0
210	20240222	161500	129191690	9540	9540	9540	9540	0
211	20240222	161400	129191690	9540	9540	9540	9540	0
212	20240222	161300	129191690	9540	9540	9540	9540	658
213	20240222	161200	129191690	9540	9540	9540	9540	0
214	20240222	161100	129191690	9540	9540	9540	9540	0
215	20240222	161000	129191690	9540	9540	9540	9540	0
216	20240222	160900	129191690	9540	9540	9540	9540	0
217	20240222	160800	129191690	9540	9540	9540	9540	0
218	20240222	160700	129191690	9540	9540	9540	9540	0
219	20240222	160600	129191690	9540	9540	9540	9540	0
220	20240222	160500	129191690	9540	9540	9540	9540	0
221	20240222	160400	129191690	9540	9540	9540	9540	0
222	20240222	160300	129191690	9540	9540	9540	9540	0
223	20240222	160200	129191690	9540	9540	9540	9540	0
224	20240222	160100	129191690	9540	9540	9540	9540	0
225	20240222	160000	129191690	9540	9540	9540	9540	0
226	20240222	155900	129191690	9540	9540	9540	9540	0
227	20240222	155800	129191690	9540	9540	9540	9540	0
228	20240222	155700	129191690	9540	9540	9540	9540	0
229	20240222	155600	129191690	9540	9540	9540	9540	0
230	20240222	155500	129191690	9540	9540	9540	9540	0
231	20240222	155400	129191690	9540	9540	9540	9540	0
232	20240222	155300	129191690	9540	9540	9540	9540	0
233	20240222	155200	129191690	9540	9540	9540	9540	0
234	20240222	155100	129191690	9540	9540	9540	9540	0
235	20240222	155000	129191690	9540	9540	9540	9540	0
236	20240222	154900	129191690	9540	9540	9540	9540	0
237	20240222	154800	129191690	9540	9540	9540	9540	0
238	20240222	154700	129191690	9540	9540	9540	9540	0
239	20240222	154600	129191690	9540	9540	9540	9540	0
240	20240222	154500	129191690	9540	9540	9540	9540	0
241	20240222	154400	129191690	9540	9540	9540	9540	0
242	20240222	154300	129191690	9540	9540	9540	9540	658
243	20240222	154200	129191690	9540	9540	9540	9540	0
244	20240222	154100	129191690	9540	9540	9540	9540	0
245	20240222	154000	129191690	9540	9540	9540	9540	0
246	20240222	153900	129191690	9540	9540	9540	9540	0
247	20240222	153800	129191690	9540	9540	9540	9540	0
248	20240222	153700	129191690	9540	9540	9540	9540	0
249	20240222	153600	129191690	9540	9540	9540	9540	0
250	20240222	153500	129191690	9540	9540	9540	9540	0
251	20240222	153400	129191690	9540	9540	9540	9540	0
252	20240222	153300	129191690	9540	9540	9540	9540	0
253	20240222	153200	129191690	9540	9540	9540	9540	0
254	20240222	153100	129191690	9540	9540	9540	9540	0
255	20240222	153000	129191690	9540	9540	9540	9540	658
256	20240222	152900	122914370	9670	9670	9670	9670	0
257	20240222	152800	122914370	9670	9670	9670	9670	0
258	20240222	152700	122914370	9670	9670	9670	9670	0
259	20240222	152600	122914370	9670	9670	9670	9670	0
260	20240222	152500	122914370	9670	9670	9670	9670	0
261	20240222	152400	122914370	9670	9670	9670	9670	0
262	20240222	152300	122914370	9670	9670	9670	9670	0
263	20240222	152200	122914370	9670	9670	9670	9670	0
264	20240222	152100	122914370	9670	9670	9670	9670	0
265	20240222	152000	122914370	9670	9670	9670	9670	0
266	20240222	151900	122914370	9670	9670	9670	9670	10
267	20240222	151800	122817670	9690	9690	9690	9690	0
268	20240222	151700	122817670	9690	9690	9690	9690	0
269	20240222	151600	122817670	9690	9690	9690	9690	0
270	20240222	151500	122817670	9690	9690	9690	9690	1
271	20240222	151400	122807980	9680	9680	9690	9680	122
272	20240222	151300	121627010	9630	9630	9630	9630	3
273	20240222	151200	121598120	9620	9620	9620	9620	47
274	20240222	151100	121145980	9680	9680	9680	9680	0
275	20240222	151000	121145980	9680	9680	9680	9680	0
276	20240222	150900	121145980	9680	9680	9680	9680	0
277	20240222	150800	121145980	9680	9680	9680	9680	0
278	20240222	150700	121145980	9680	9680	9680	9680	1
279	20240222	150600	121136300	9670	9670	9670	9670	0
280	20240222	150500	121136300	9670	9630	9670	9560	444
281	20240222	150400	116865000	9670	9670	9670	9670	0
282	20240222	150300	116865000	9670	9670	9670	9670	1
283	20240222	150200	116855330	9610	9610	9610	9610	0
284	20240222	150100	116855330	9610	9620	9620	9610	4
285	20240222	150000	116816880	9700	9700	9700	9700	0
286	20240222	145900	116816880	9700	9700	9700	9700	0
287	20240222	145800	116816880	9700	9700	9700	9700	0
288	20240222	145700	116816880	9700	9700	9700	9700	0
289	20240222	145600	116816880	9700	9700	9700	9700	0
290	20240222	145500	116816880	9700	9700	9700	9700	0
291	20240222	145400	116816880	9700	9700	9700	9700	5
292	20240222	145300	116768380	9700	9700	9700	9700	152
293	20240222	145200	115293980	9700	9690	9700	9690	24
294	20240222	145100	115061410	9700	9650	9700	9650	11
295	20240222	145000	114955110	9640	9640	9640	9640	63
296	20240222	144900	114347790	9650	9650	9650	9650	0
297	20240222	144800	114347790	9650	9650	9650	9650	0
298	20240222	144700	114347790	9650	9650	9650	9650	0
299	20240222	144600	114347790	9650	9650	9650	9650	10
300	20240222	144500	114251290	9600	9610	9610	9600	9
301	20240222	144400	114164880	9680	9680	9680	9680	0
302	20240222	144300	114164880	9680	9680	9680	9680	0
303	20240222	144200	114164880	9680	9680	9680	9680	0
304	20240222	144100	114164880	9680	9680	9680	9680	0
305	20240222	144000	114164880	9680	9680	9680	9680	0
306	20240222	143900	114164880	9680	9680	9680	9680	0
307	20240222	143800	114164880	9680	9690	9710	9680	66
308	20240222	143700	113524570	9700	9700	9700	9700	0
309	20240222	143600	113524570	9700	9700	9700	9700	50
310	20240222	143500	113039570	9690	9690	9690	9690	0
311	20240222	143400	113039570	9690	9690	9690	9690	0
312	20240222	143300	113039570	9690	9690	9690	9690	13
313	20240222	143200	112913600	9710	9710	9710	9710	0
314	20240222	143100	112913600	9710	9670	9710	9670	88
315	20240222	143000	112059910	9660	9580	9680	9580	10
316	20240222	142900	111963930	9570	9550	9570	9550	107
317	20240222	142800	110940160	9550	9550	9550	9550	0
318	20240222	142700	110940160	9550	9550	9550	9550	0
319	20240222	142600	110940160	9550	9550	9550	9550	2
320	20240222	142500	110921060	9570	9570	9570	9570	1
321	20240222	142400	110911490	9540	9540	9540	9540	0
322	20240222	142300	110911490	9540	9540	9540	9540	0
323	20240222	142200	110911490	9540	9540	9540	9540	3
324	20240222	142100	110882870	9570	9570	9570	9570	1
325	20240222	142000	110873300	9550	9550	9550	9550	2
326	20240222	141900	110854200	9570	9570	9570	9570	0
327	20240222	141800	110854200	9570	9570	9570	9570	0
328	20240222	141700	110854200	9570	9570	9570	9570	0
329	20240222	141600	110854200	9570	9570	9570	9570	0
330	20240222	141500	110854200	9570	9570	9570	9570	0
331	20240222	141400	110854200	9570	9570	9570	9570	0
332	20240222	141300	110854200	9570	9570	9570	9570	4
333	20240222	141200	110815920	9540	9540	9540	9540	0
334	20240222	141100	110815920	9540	9540	9540	9540	0
335	20240222	141000	110815920	9540	9540	9540	9540	0
336	20240222	140900	110815920	9540	9570	9570	9540	119
337	20240222	140800	109678320	9580	9600	9600	9580	6
338	20240222	140700	109620820	9610	9610	9610	9610	0
339	20240222	140600	109620820	9610	9600	9610	9600	11
340	20240222	140500	109515210	9610	9610	9610	9600	95
341	20240222	140400	108603080	9620	9620	9620	9620	0
342	20240222	140300	108603080	9620	9620	9620	9620	0
343	20240222	140200	108603080	9620	9620	9620	9620	0
344	20240222	140100	108603080	9620	9620	9620	9620	0
345	20240222	140000	108603080	9620	9620	9620	9620	0
346	20240222	135900	108603080	9620	9620	9620	9620	1
347	20240222	135800	108593460	9610	9610	9610	9610	0
348	20240222	135700	108593460	9610	9610	9610	9610	0
349	20240222	135600	108593460	9610	9610	9610	9610	0
350	20240222	135500	108593460	9610	9610	9610	9610	8
351	20240222	135400	108516580	9620	9620	9620	9620	0
352	20240222	135300	108516580	9620	9620	9620	9620	0
353	20240222	135200	108516580	9620	9620	9620	9620	0
354	20240222	135100	108516580	9620	9620	9620	9620	0
355	20240222	135000	108516580	9620	9610	9620	9610	103
356	20240222	134900	107526720	9710	9710	9710	9710	0
357	20240222	134800	107526720	9710	9710	9710	9710	0
358	20240222	134700	107526720	9710	9710	9710	9710	0
359	20240222	134600	107526720	9710	9710	9710	9710	0
360	20240222	134500	107526720	9710	9710	9710	9710	0
361	20240222	134400	107526720	9710	9710	9710	9710	0
362	20240222	134300	107526720	9710	9710	9710	9710	0
363	20240222	134200	107526720	9710	9710	9710	9710	0
364	20240222	134100	107526720	9710	9710	9710	9710	0
365	20240222	134000	107526720	9710	9710	9710	9710	0
366	20240222	133900	107526720	9710	9710	9710	9710	0
367	20240222	133800	107526720	9710	9710	9710	9710	0
368	20240222	133700	107526720	9710	9710	9710	9710	0
369	20240222	133600	107526720	9710	9590	9710	9590	22
370	20240222	133500	107315620	9530	9530	9530	9530	0
371	20240222	133400	107315620	9530	9530	9530	9530	0
372	20240222	133300	107315620	9530	9530	9540	9530	37
373	20240222	133200	106963000	9530	9540	9540	9530	18
374	20240222	133100	106791370	9540	9540	9540	9540	0
375	20240222	133000	106791370	9540	9550	9550	9540	181
376	20240222	132900	105064410	9570	9580	9580	9570	44
377	20240222	132800	104643310	9580	9590	9590	9580	21
378	20240222	132700	104442120	9590	9620	9620	9590	1240
379	20240222	132600	92532220	9620	9620	9620	9620	0
380	20240222	132500	92532220	9620	9620	9620	9620	0
381	20240222	132400	92532220	9620	9620	9620	9620	0
382	20240222	132300	92532220	9620	9620	9620	9620	0
383	20240222	132200	92532220	9620	9620	9620	9620	0
384	20240222	132100	92532220	9620	9620	9620	9620	0
385	20240222	132000	92532220	9620	9620	9620	9620	8
386	20240222	131900	92455260	9620	9620	9620	9620	0
387	20240222	131800	92455260	9620	9620	9620	9620	0
388	20240222	131700	92455260	9620	9620	9620	9620	8
389	20240222	131600	92378300	9650	9650	9650	9650	0
390	20240222	131500	92378300	9650	9650	9650	9650	4
391	20240222	131400	92339700	9660	9660	9660	9660	1
392	20240222	131300	92330040	9630	9630	9630	9630	0
393	20240222	131200	92330040	9630	9630	9630	9630	1
394	20240222	131100	92320410	9630	9630	9630	9630	59
395	20240222	131000	91752240	9630	9630	9630	9630	0
396	20240222	130900	91752240	9630	9630	9630	9630	0
397	20240222	130800	91752240	9630	9630	9630	9630	0
398	20240222	130700	91752240	9630	9630	9630	9630	0
399	20240222	130600	91752240	9630	9630	9630	9630	11
400	20240222	130500	91646310	9630	9630	9630	9630	1000
401	20240222	130400	82016310	9640	9640	9640	9640	500
402	20240222	130300	77196310	9660	9660	9660	9660	103
403	20240222	130200	76201330	9660	9650	9660	9650	6
404	20240222	130100	76143420	9640	9640	9640	9640	33
405	20240222	130000	75825300	9630	9640	9640	9630	799
406	20240222	125900	68128930	9650	9650	9650	9650	0
407	20240222	125800	68128930	9650	9650	9650	9650	0
408	20240222	125700	68128930	9650	9650	9650	9650	0
409	20240222	125600	68128930	9650	9650	9650	9650	0
410	20240222	125500	68128930	9650	9650	9650	9650	0
411	20240222	125400	68128930	9650	9650	9650	9650	0
412	20240222	125300	68128930	9650	9680	9680	9650	1257
413	20240222	125200	55979880	9680	9680	9680	9680	8
414	20240222	125100	55902440	9690	9690	9690	9690	0
415	20240222	125000	55902440	9690	9690	9690	9690	0
416	20240222	124900	55902440	9690	9690	9690	9690	50
417	20240222	124800	55417940	9690	9690	9690	9690	0
418	20240222	124700	55417940	9690	9690	9690	9690	0
419	20240222	124600	55417940	9690	9680	9690	9680	9
420	20240222	124500	55330810	9680	9680	9680	9680	200
421	20240222	124400	53394810	9690	9690	9690	9690	0
422	20240222	124300	53394810	9690	9690	9690	9690	0
423	20240222	124200	53394810	9690	9690	9690	9690	0
424	20240222	124100	53394810	9690	9700	9700	9690	2
425	20240222	124000	53375420	9690	9690	9690	9690	0
426	20240222	123900	53375420	9690	9690	9690	9690	0
427	20240222	123800	53375420	9690	9690	9690	9690	0
428	20240222	123700	53375420	9690	9690	9690	9690	0
429	20240222	123600	53375420	9690	9690	9690	9690	37
430	20240222	123500	53016890	9680	9680	9680	9680	0
431	20240222	123400	53016890	9680	9680	9680	9680	0
432	20240222	123300	53016890	9680	9680	9680	9680	1
433	20240222	123200	53007210	9690	9690	9690	9690	58
434	20240222	123100	52445190	9670	9670	9670	9670	0
435	20240222	123000	52445190	9670	9670	9670	9670	0
436	20240222	122900	52445190	9670	9670	9670	9670	8
437	20240222	122800	52367830	9690	9690	9690	9690	0
438	20240222	122700	52367830	9690	9690	9690	9690	0
439	20240222	122600	52367830	9690	9690	9690	9690	2
440	20240222	122500	52348450	9690	9690	9690	9690	0
441	20240222	122400	52348450	9690	9690	9690	9690	50
442	20240222	122300	51863950	9670	9670	9670	9670	0
443	20240222	122200	51863950	9670	9670	9670	9670	0
444	20240222	122100	51863950	9670	9670	9670	9670	0
445	20240222	122000	51863950	9670	9670	9670	9670	0
446	20240222	121900	51863950	9670	9670	9670	9670	0
447	20240222	121800	51863950	9670	9670	9670	9670	0
448	20240222	121700	51863950	9670	9670	9670	9670	0
449	20240222	121600	51863950	9670	9670	9670	9670	8
450	20240222	121500	51786590	9670	9670	9670	9670	0
451	20240222	121400	51786590	9670	9670	9670	9670	0
452	20240222	121300	51786590	9670	9670	9670	9670	0
453	20240222	121200	51786590	9670	9670	9670	9670	0
454	20240222	121100	51786590	9670	9670	9670	9670	0
455	20240222	121000	51786590	9670	9670	9670	9670	8
456	20240222	120900	51709230	9680	9680	9680	9680	0
457	20240222	120800	51709230	9680	9680	9680	9680	0
458	20240222	120700	51709230	9680	9680	9680	9680	5
459	20240222	120600	51660830	9680	9680	9680	9680	0
460	20240222	120500	51660830	9680	9680	9680	9680	0
461	20240222	120400	51660830	9680	9680	9680	9680	0
462	20240222	120300	51660830	9680	9680	9680	9680	0
463	20240222	120200	51660830	9680	9680	9680	9680	0
464	20240222	120100	51660830	9680	9680	9680	9680	1
465	20240222	120000	51651150	9730	9730	9730	9730	0
466	20240222	115900	51651150	9730	9730	9730	9730	0
467	20240222	115800	51651150	9730	9680	9730	9680	38
468	20240222	115700	51283020	9680	9680	9680	9670	22
469	20240222	115600	51070260	9670	9670	9670	9670	0
470	20240222	115500	51070260	9670	9670	9670	9670	8
471	20240222	115400	50992900	9680	9680	9680	9680	0
472	20240222	115300	50992900	9680	9680	9680	9680	0
473	20240222	115200	50992900	9680	9680	9680	9680	10
474	20240222	115100	50896100	9680	9670	9680	9670	8
475	20240222	115000	50818730	9670	9670	9670	9670	326
476	20240222	114900	47666310	9680	9670	9680	9670	20
477	20240222	114800	47472800	9680	9680	9680	9680	0
478	20240222	114700	47472800	9680	9680	9680	9680	10
479	20240222	114600	47376000	9680	9680	9680	9680	0
480	20240222	114500	47376000	9680	9680	9680	9680	1
481	20240222	114400	47366320	9670	9670	9670	9670	8
482	20240222	114300	47288960	9680	9680	9680	9680	0
483	20240222	114200	47288960	9680	9680	9680	9680	0
484	20240222	114100	47288960	9680	9680	9680	9680	0
485	20240222	114000	47288960	9680	9680	9680	9680	0
486	20240222	113900	47288960	9680	9680	9680	9680	0
487	20240222	113800	47288960	9680	9670	9680	9670	6
488	20240222	113700	47230900	9670	9670	9670	9670	60
489	20240222	113600	46650700	9690	9690	9690	9690	3
490	20240222	113500	46621630	9680	9680	9680	9680	0
491	20240222	113400	46621630	9680	9670	9680	9670	2
492	20240222	113300	46602280	9670	9670	9670	9670	1
493	20240222	113200	46592610	9680	9680	9680	9670	49
494	20240222	113100	46118390	9680	9680	9680	9680	0
495	20240222	113000	46118390	9680	9680	9680	9680	18
496	20240222	112900	45944150	9680	9690	9690	9680	7
497	20240222	112800	45876380	9680	9680	9680	9680	0
498	20240222	112700	45876380	9680	9680	9680	9680	0
499	20240222	112600	45876380	9680	9680	9680	9680	0
500	20240222	112500	45876380	9680	9680	9680	9680	4
501	20240222	112400	45837660	9660	9660	9660	9660	0
502	20240222	112300	45837660	9660	9660	9660	9660	0
503	20240222	112200	45837660	9660	9660	9660	9660	0
504	20240222	112100	45837660	9660	9660	9660	9660	0
505	20240222	112000	45837660	9660	9660	9660	9660	0
506	20240222	111900	45837660	9660	9660	9660	9660	8
507	20240222	111800	45760380	9680	9680	9680	9680	0
508	20240222	111700	45760380	9680	9680	9680	9680	11
509	20240222	111600	45653900	9680	9680	9680	9680	3
510	20240222	111500	45624860	9680	9680	9680	9680	3
511	20240222	111400	45595820	9680	9680	9680	9680	90
512	20240222	111300	44724620	9680	9680	9680	9680	0
513	20240222	111200	44724620	9680	9680	9680	9680	0
514	20240222	111100	44724620	9680	9680	9680	9680	0
515	20240222	111000	44724620	9680	9680	9680	9680	0
516	20240222	110900	44724620	9680	9680	9680	9680	4
517	20240222	110800	44685900	9710	9710	9710	9710	4
518	20240222	110700	44647060	9680	9680	9680	9680	8
519	20240222	110600	44569620	9700	9700	9700	9700	0
520	20240222	110500	44569620	9700	9700	9700	9700	0
521	20240222	110400	44569620	9700	9700	9700	9700	0
522	20240222	110300	44569620	9700	9700	9700	9700	0
523	20240222	110200	44569620	9700	9700	9700	9700	0
524	20240222	110100	44569620	9700	9700	9700	9700	0
525	20240222	110000	44569620	9700	9700	9700	9700	0
526	20240222	105900	44569620	9700	9700	9700	9700	0
527	20240222	105800	44569620	9700	9700	9700	9700	0
528	20240222	105700	44569620	9700	9700	9700	9700	10
529	20240222	105600	44472620	9700	9700	9700	9700	0
530	20240222	105500	44472620	9700	9700	9700	9700	21
531	20240222	105400	44268920	9730	9730	9730	9730	0
532	20240222	105300	44268920	9730	9730	9730	9730	0
533	20240222	105200	44268920	9730	9730	9730	9730	0
534	20240222	105100	44268920	9730	9700	9730	9700	6
535	20240222	105000	44210610	9700	9700	9700	9700	50
536	20240222	104900	43725610	9730	9720	9730	9720	3
537	20240222	104800	43696440	9720	9710	9720	9700	4
538	20240222	104700	43657600	9700	9690	9700	9690	20
539	20240222	104600	43463790	9680	9690	9690	9680	56
540	20240222	104500	42921170	9690	9690	9690	9690	0
541	20240222	104400	42921170	9690	9690	9690	9690	0
542	20240222	104300	42921170	9690	9690	9690	9690	0
543	20240222	104200	42921170	9690	9690	9690	9690	0
544	20240222	104100	42921170	9690	9690	9690	9690	0
545	20240222	104000	42921170	9690	9680	9690	9680	147
546	20240222	103900	41496880	9680	9680	9680	9680	0
547	20240222	103800	41496880	9680	9680	9680	9680	1
548	20240222	103700	41487200	9640	9640	9640	9640	0
549	20240222	103600	41487200	9640	9640	9640	9630	57
550	20240222	103500	40937800	9640	9640	9640	9640	351
551	20240222	103400	37554160	9640	9640	9640	9640	203
552	20240222	103300	35597240	9640	9640	9640	9640	0
553	20240222	103200	35597240	9640	9640	9640	9640	0
554	20240222	103100	35597240	9640	9640	9640	9640	30
555	20240222	103000	35308040	9640	9640	9640	9640	151
556	20240222	102900	33852400	9640	9640	9640	9640	0
557	20240222	102800	33852400	9640	9690	9690	9640	240
558	20240222	102700	31534560	9700	9700	9700	9700	0
559	20240222	102600	31534560	9700	9730	9730	9700	480
560	20240222	102500	26869210	9730	9730	9730	9730	20
561	20240222	102400	26674610	9730	9730	9730	9730	543
562	20240222	102300	21391220	9730	9740	9740	9730	38
563	20240222	102200	21021180	9740	9740	9740	9740	6
564	20240222	102100	20962740	9740	9740	9740	9740	80
565	20240222	102000	20183540	9780	9780	9780	9780	0
566	20240222	101900	20183540	9780	9780	9780	9780	9
567	20240222	101800	20095520	9790	9790	9790	9790	0
568	20240222	101700	20095520	9790	9750	9790	9750	119
569	20240222	101600	18935230	9790	9790	9790	9790	1
570	20240222	101500	18925440	9750	9750	9750	9750	2
571	20240222	101400	18905940	9750	9750	9750	9750	0
572	20240222	101300	18905940	9750	9750	9750	9750	21
573	20240222	101200	18701190	9760	9760	9760	9760	1
574	20240222	101100	18691430	9810	9810	9820	9810	56
575	20240222	101000	18142060	9800	9800	9800	9800	3
576	20240222	100900	18112660	9800	9800	9800	9800	0
577	20240222	100800	18112660	9800	9790	9800	9790	101
578	20240222	100700	17123860	9790	9790	9790	9790	0
579	20240222	100600	17123860	9790	9790	9790	9790	0
580	20240222	100500	17123860	9790	9790	9790	9790	0
581	20240222	100400	17123860	9790	9780	9790	9780	29
582	20240222	100300	16840140	9770	9740	9770	9740	12
583	20240222	100200	16723140	9740	9740	9740	9740	0
584	20240222	100100	16723140	9740	9740	9740	9740	0
585	20240222	100000	16723140	9740	9740	9740	9740	1
586	20240222	095900	16713400	9740	9740	9740	9740	0
587	20240222	095800	16713400	9740	9740	9740	9740	8
588	20240222	095700	16635480	9740	9740	9740	9740	0
589	20240222	095600	16635480	9740	9740	9740	9740	0
590	20240222	095500	16635480	9740	9740	9740	9740	8
591	20240222	095400	16557560	9770	9770	9770	9770	1
592	20240222	095300	16547790	9730	9730	9730	9730	0
593	20240222	095200	16547790	9730	9730	9730	9730	0
594	20240222	095100	16547790	9730	9730	9730	9730	0
595	20240222	095000	16547790	9730	9740	9740	9730	10
596	20240222	094900	16450470	9740	9740	9740	9740	0
597	20240222	094800	16450470	9740	9740	9740	9740	0
598	20240222	094700	16450470	9740	9740	9740	9740	8
599	20240222	094600	16372550	9740	9740	9740	9740	0
600	20240222	094500	16372550	9740	9740	9740	9740	4
601	20240222	094400	16333590	9780	9780	9780	9780	0
602	20240222	094300	16333590	9780	9780	9780	9780	0
603	20240222	094200	16333590	9780	9780	9780	9780	0
604	20240222	094100	16333590	9780	9770	9780	9770	2
605	20240222	094000	16314040	9760	9750	9760	9730	209
606	20240222	093900	14280220	9750	9750	9750	9750	0
607	20240222	093800	14280220	9750	9750	9750	9750	8
608	20240222	093700	14202220	9750	9750	9750	9750	0
609	20240222	093600	14202220	9750	9750	9750	9750	4
610	20240222	093500	14163220	9730	9730	9730	9730	0
611	20240222	093400	14163220	9730	9740	9740	9730	9
612	20240222	093300	14075640	9780	9780	9780	9780	0
613	20240222	093200	14075640	9780	9780	9780	9780	0
614	20240222	093100	14075640	9780	9740	9780	9740	5
615	20240222	093000	14026900	9740	9740	9740	9740	13
616	20240222	092900	13900280	9730	9730	9730	9730	0
617	20240222	092800	13900280	9730	9730	9730	9730	0
618	20240222	092700	13900280	9730	9730	9730	9730	8
619	20240222	092600	13822440	9770	9770	9770	9770	0
620	20240222	092500	13822440	9770	9770	9770	9770	0
621	20240222	092400	13822440	9770	9770	9770	9770	0
622	20240222	092300	13822440	9770	9780	9780	9770	2
623	20240222	092200	13802890	9770	9730	9770	9730	58
624	20240222	092100	13238290	9730	9730	9730	9730	8
625	20240222	092000	13160450	9730	9730	9730	9730	0
626	20240222	091900	13160450	9730	9730	9730	9730	8
627	20240222	091800	13082610	9810	9810	9810	9810	0
628	20240222	091700	13082610	9810	9810	9810	9810	0
629	20240222	091600	13082610	9810	9810	9810	9810	0
630	20240222	091500	13082610	9810	9720	9810	9720	47
631	20240222	091400	12624880	9720	9740	9740	9720	1018
632	20240222	091300	2721590	9770	9770	9770	9770	18
633	20240222	091200	2545730	9760	9760	9760	9760	0
634	20240222	091100	2545730	9760	9760	9760	9750	174
635	20240222	091000	847530	9760	9760	9760	9760	13
636	20240222	090900	720650	9780	9800	9800	9780	3
637	20240222	090800	691290	9890	9890	9890	9890	0
638	20240222	090700	691290	9890	9890	9890	9890	0
639	20240222	090600	691290	9890	9890	9890	9890	0
640	20240222	090500	691290	9890	9890	9890	9890	0
641	20240222	090400	691290	9890	9890	9890	9890	0
642	20240222	090300	691290	9890	9890	9890	9890	0
643	20240222	090200	691290	9890	9890	9890	9890	0
644	20240222	090100	691290	9890	9870	9890	9870	6
645	20240222	090000	632050	9890	9710	9890	9710	65