KissMeData/121440/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201200	529540650	4165	4165	4165	4165	3250
3	20240222	201100	529540650	4165	4165	4165	4165	0
4	20240222	201000	529540650	4165	4165	4165	4165	0
5	20240222	200900	529540650	4165	4165	4165	4165	0
6	20240222	200800	529540650	4165	4165	4165	4165	0
7	20240222	200700	529540650	4165	4165	4165	4165	0
8	20240222	200600	529540650	4165	4165	4165	4165	0
9	20240222	200500	529540650	4165	4165	4165	4165	0
10	20240222	200400	529540650	4165	4165	4165	4165	0
11	20240222	200300	529540650	4165	4165	4165	4165	0
12	20240222	200200	529540650	4165	4165	4165	4165	0
13	20240222	200100	529540650	4165	4165	4165	4165	0
14	20240222	200000	529540650	4165	4165	4165	4165	0
15	20240222	195900	529540650	4165	4165	4165	4165	0
16	20240222	195800	529540650	4165	4165	4165	4165	0
17	20240222	195700	529540650	4165	4165	4165	4165	0
18	20240222	195600	529540650	4165	4165	4165	4165	0
19	20240222	195500	529540650	4165	4165	4165	4165	0
20	20240222	195400	529540650	4165	4165	4165	4165	0
21	20240222	195300	529540650	4165	4165	4165	4165	0
22	20240222	195200	529540650	4165	4165	4165	4165	0
23	20240222	195100	529540650	4165	4165	4165	4165	0
24	20240222	195000	529540650	4165	4165	4165	4165	0
25	20240222	194900	529540650	4165	4165	4165	4165	0
26	20240222	194800	529540650	4165	4165	4165	4165	0
27	20240222	194700	529540650	4165	4165	4165	4165	0
28	20240222	194600	529540650	4165	4165	4165	4165	0
29	20240222	194500	529540650	4165	4165	4165	4165	0
30	20240222	194400	529540650	4165	4165	4165	4165	0
31	20240222	194300	529540650	4165	4165	4165	4165	0
32	20240222	194200	529540650	4165	4165	4165	4165	3250
33	20240222	194100	529540650	4165	4165	4165	4165	0
34	20240222	194000	529540650	4165	4165	4165	4165	0
35	20240222	193900	529540650	4165	4165	4165	4165	0
36	20240222	193800	529540650	4165	4165	4165	4165	0
37	20240222	193700	529540650	4165	4165	4165	4165	0
38	20240222	193600	529540650	4165	4165	4165	4165	0
39	20240222	193500	529540650	4165	4165	4165	4165	0
40	20240222	193400	529540650	4165	4165	4165	4165	0
41	20240222	193300	529540650	4165	4165	4165	4165	0
42	20240222	193200	529540650	4165	4165	4165	4165	0
43	20240222	193100	529540650	4165	4165	4165	4165	0
44	20240222	193000	529540650	4165	4165	4165	4165	0
45	20240222	192900	529540650	4165	4165	4165	4165	0
46	20240222	192800	529540650	4165	4165	4165	4165	0
47	20240222	192700	529540650	4165	4165	4165	4165	0
48	20240222	192600	529540650	4165	4165	4165	4165	0
49	20240222	192500	529540650	4165	4165	4165	4165	0
50	20240222	192400	529540650	4165	4165	4165	4165	0
51	20240222	192300	529540650	4165	4165	4165	4165	0
52	20240222	192200	529540650	4165	4165	4165	4165	0
53	20240222	192100	529540650	4165	4165	4165	4165	0
54	20240222	192000	529540650	4165	4165	4165	4165	0
55	20240222	191900	529540650	4165	4165	4165	4165	0
56	20240222	191800	529540650	4165	4165	4165	4165	0
57	20240222	191700	529540650	4165	4165	4165	4165	0
58	20240222	191600	529540650	4165	4165	4165	4165	0
59	20240222	191500	529540650	4165	4165	4165	4165	0
60	20240222	191400	529540650	4165	4165	4165	4165	0
61	20240222	191300	529540650	4165	4165	4165	4165	0
62	20240222	191200	529540650	4165	4165	4165	4165	3250
63	20240222	191100	529540650	4165	4165	4165	4165	0
64	20240222	191000	529540650	4165	4165	4165	4165	0
65	20240222	190900	529540650	4165	4165	4165	4165	0
66	20240222	190800	529540650	4165	4165	4165	4165	0
67	20240222	190700	529540650	4165	4165	4165	4165	0
68	20240222	190600	529540650	4165	4165	4165	4165	0
69	20240222	190500	529540650	4165	4165	4165	4165	0
70	20240222	190400	529540650	4165	4165	4165	4165	0
71	20240222	190300	529540650	4165	4165	4165	4165	0
72	20240222	190200	529540650	4165	4165	4165	4165	0
73	20240222	190100	529540650	4165	4165	4165	4165	0
74	20240222	190000	529540650	4165	4165	4165	4165	0
75	20240222	185900	529540650	4165	4165	4165	4165	0
76	20240222	185800	529540650	4165	4165	4165	4165	0
77	20240222	185700	529540650	4165	4165	4165	4165	0
78	20240222	185600	529540650	4165	4165	4165	4165	0
79	20240222	185500	529540650	4165	4165	4165	4165	0
80	20240222	185400	529540650	4165	4165	4165	4165	0
81	20240222	185300	529540650	4165	4165	4165	4165	0
82	20240222	185200	529540650	4165	4165	4165	4165	0
83	20240222	185100	529540650	4165	4165	4165	4165	0
84	20240222	185000	529540650	4165	4165	4165	4165	0
85	20240222	184900	529540650	4165	4165	4165	4165	0
86	20240222	184800	529540650	4165	4165	4165	4165	0
87	20240222	184700	529540650	4165	4165	4165	4165	0
88	20240222	184600	529540650	4165	4165	4165	4165	0
89	20240222	184500	529540650	4165	4165	4165	4165	0
90	20240222	184400	529540650	4165	4165	4165	4165	0
91	20240222	184300	529540650	4165	4165	4165	4165	0
92	20240222	184200	529540650	4165	4165	4165	4165	3250
93	20240222	184100	529540650	4165	4165	4165	4165	0
94	20240222	184000	529540650	4165	4165	4165	4165	0
95	20240222	183900	529540650	4165	4165	4165	4165	0
96	20240222	183800	529540650	4165	4165	4165	4165	0
97	20240222	183700	529540650	4165	4165	4165	4165	0
98	20240222	183600	529540650	4165	4165	4165	4165	0
99	20240222	183500	529540650	4165	4165	4165	4165	0
100	20240222	183400	529540650	4165	4165	4165	4165	0
101	20240222	183300	529540650	4165	4165	4165	4165	0
102	20240222	183200	529540650	4165	4165	4165	4165	0
103	20240222	183100	529540650	4165	4165	4165	4165	0
104	20240222	183000	529540650	4165	4165	4165	4165	0
105	20240222	182900	529540650	4165	4165	4165	4165	0
106	20240222	182800	529540650	4165	4165	4165	4165	0
107	20240222	182700	529540650	4165	4165	4165	4165	0
108	20240222	182600	529540650	4165	4165	4165	4165	0
109	20240222	182500	529540650	4165	4165	4165	4165	0
110	20240222	182400	529540650	4165	4165	4165	4165	0
111	20240222	182300	529540650	4165	4165	4165	4165	0
112	20240222	182200	529540650	4165	4165	4165	4165	0
113	20240222	182100	529540650	4165	4165	4165	4165	0
114	20240222	182000	529540650	4165	4165	4165	4165	0
115	20240222	181900	529540650	4165	4165	4165	4165	0
116	20240222	181800	529540650	4165	4165	4165	4165	0
117	20240222	181700	529540650	4165	4165	4165	4165	0
118	20240222	181600	529540650	4165	4165	4165	4165	0
119	20240222	181500	529540650	4165	4165	4165	4165	0
120	20240222	181400	529540650	4165	4165	4165	4165	0
121	20240222	181300	529540650	4165	4165	4165	4165	0
122	20240222	181200	529540650	4165	4165	4165	4165	3250
123	20240222	181100	529540650	4165	4165	4165	4165	0
124	20240222	181000	529540650	4165	4165	4165	4165	0
125	20240222	180900	529540650	4165	4165	4165	4165	0
126	20240222	180800	529540650	4165	4165	4165	4165	0
127	20240222	180700	529540650	4165	4165	4165	4165	0
128	20240222	180600	529540650	4165	4165	4165	4165	0
129	20240222	180500	529540650	4165	4165	4165	4165	0
130	20240222	180400	529540650	4165	4165	4165	4165	0
131	20240222	180300	529540650	4165	4165	4165	4165	0
132	20240222	180200	529540650	4165	4165	4165	4165	0
133	20240222	180100	529540650	4165	4165	4165	4165	0
134	20240222	180000	529540650	4165	4165	4165	4165	0
135	20240222	175900	529540650	4165	4165	4165	4165	0
136	20240222	175800	529540650	4165	4165	4165	4165	0
137	20240222	175700	529540650	4165	4165	4165	4165	0
138	20240222	175600	529540650	4165	4165	4165	4165	0
139	20240222	175500	529540650	4165	4165	4165	4165	0
140	20240222	175400	529540650	4165	4165	4165	4165	0
141	20240222	175300	529540650	4165	4165	4165	4165	0
142	20240222	175200	529540650	4165	4165	4165	4165	0
143	20240222	175100	529540650	4165	4165	4165	4165	0
144	20240222	175000	529540650	4165	4165	4165	4165	0
145	20240222	174900	529540650	4165	4165	4165	4165	0
146	20240222	174800	529540650	4165	4165	4165	4165	0
147	20240222	174700	529540650	4165	4165	4165	4165	0
148	20240222	174600	529540650	4165	4165	4165	4165	0
149	20240222	174500	529540650	4165	4165	4165	4165	0
150	20240222	174400	529540650	4165	4165	4165	4165	0
151	20240222	174300	529540650	4165	4165	4165	4165	0
152	20240222	174200	529540650	4165	4165	4165	4165	3250
153	20240222	174100	529540650	4165	4165	4165	4165	0
154	20240222	174000	529540650	4165	4165	4165	4165	0
155	20240222	173900	529540650	4165	4165	4165	4165	0
156	20240222	173800	529540650	4165	4165	4165	4165	0
157	20240222	173700	529540650	4165	4165	4165	4165	0
158	20240222	173600	529540650	4165	4165	4165	4165	0
159	20240222	173500	529540650	4165	4165	4165	4165	0
160	20240222	173400	529540650	4165	4165	4165	4165	0
161	20240222	173300	529540650	4165	4165	4165	4165	0
162	20240222	173200	529540650	4165	4165	4165	4165	0
163	20240222	173100	529540650	4165	4165	4165	4165	0
164	20240222	173000	529540650	4165	4165	4165	4165	0
165	20240222	172900	529540650	4165	4165	4165	4165	0
166	20240222	172800	529540650	4165	4165	4165	4165	0
167	20240222	172700	529540650	4165	4165	4165	4165	0
168	20240222	172600	529540650	4165	4165	4165	4165	0
169	20240222	172500	529540650	4165	4165	4165	4165	0
170	20240222	172400	529540650	4165	4165	4165	4165	0
171	20240222	172300	529540650	4165	4165	4165	4165	0
172	20240222	172200	529540650	4165	4165	4165	4165	0
173	20240222	172100	529540650	4165	4165	4165	4165	0
174	20240222	172000	529540650	4165	4165	4165	4165	0
175	20240222	171900	529540650	4165	4165	4165	4165	0
176	20240222	171800	529540650	4165	4165	4165	4165	0
177	20240222	171700	529540650	4165	4165	4165	4165	0
178	20240222	171600	529540650	4165	4165	4165	4165	0
179	20240222	171500	529540650	4165	4165	4165	4165	0
180	20240222	171400	529540650	4165	4165	4165	4165	0
181	20240222	171300	529540650	4165	4165	4165	4165	0
182	20240222	171200	529540650	4165	4165	4165	4165	3250
183	20240222	171100	529540650	4165	4165	4165	4165	0
184	20240222	171000	529540650	4165	4165	4165	4165	0
185	20240222	170900	529540650	4165	4165	4165	4165	0
186	20240222	170800	529540650	4165	4165	4165	4165	0
187	20240222	170700	529540650	4165	4165	4165	4165	0
188	20240222	170600	529540650	4165	4165	4165	4165	0
189	20240222	170500	529540650	4165	4165	4165	4165	0
190	20240222	170400	529540650	4165	4165	4165	4165	0
191	20240222	170300	529540650	4165	4165	4165	4165	0
192	20240222	170200	529540650	4165	4165	4165	4165	0
193	20240222	170100	529540650	4165	4165	4165	4165	0
194	20240222	170000	529540650	4165	4165	4165	4165	0
195	20240222	165900	529540650	4165	4165	4165	4165	0
196	20240222	165800	529540650	4165	4165	4165	4165	0
197	20240222	165700	529540650	4165	4165	4165	4165	0
198	20240222	165600	529540650	4165	4165	4165	4165	0
199	20240222	165500	529540650	4165	4165	4165	4165	0
200	20240222	165400	529540650	4165	4165	4165	4165	0
201	20240222	165300	529540650	4165	4165	4165	4165	0
202	20240222	165200	529540650	4165	4165	4165	4165	0
203	20240222	165100	529540650	4165	4165	4165	4165	0
204	20240222	165000	529540650	4165	4165	4165	4165	0
205	20240222	164900	529540650	4165	4165	4165	4165	0
206	20240222	164800	529540650	4165	4165	4165	4165	0
207	20240222	164700	529540650	4165	4165	4165	4165	0
208	20240222	164600	529540650	4165	4165	4165	4165	0
209	20240222	164500	529540650	4165	4165	4165	4165	0
210	20240222	164400	529540650	4165	4165	4165	4165	0
211	20240222	164300	529540650	4165	4165	4165	4165	0
212	20240222	164200	529540650	4165	4165	4165	4165	3250
213	20240222	164100	529540650	4165	4165	4165	4165	0
214	20240222	164000	529540650	4165	4165	4165	4165	0
215	20240222	163900	529540650	4165	4165	4165	4165	0
216	20240222	163800	529540650	4165	4165	4165	4165	0
217	20240222	163700	529540650	4165	4165	4165	4165	0
218	20240222	163600	529540650	4165	4165	4165	4165	0
219	20240222	163500	529540650	4165	4165	4165	4165	0
220	20240222	163400	529540650	4165	4165	4165	4165	0
221	20240222	163300	529540650	4165	4165	4165	4165	0
222	20240222	163200	529540650	4165	4165	4165	4165	0
223	20240222	163100	529540650	4165	4165	4165	4165	0
224	20240222	163000	529540650	4165	4165	4165	4165	0
225	20240222	162900	529540650	4165	4165	4165	4165	0
226	20240222	162800	529540650	4165	4165	4165	4165	0
227	20240222	162700	529540650	4165	4165	4165	4165	0
228	20240222	162600	529540650	4165	4165	4165	4165	0
229	20240222	162500	529540650	4165	4165	4165	4165	0
230	20240222	162400	529540650	4165	4165	4165	4165	0
231	20240222	162300	529540650	4165	4165	4165	4165	0
232	20240222	162200	529540650	4165	4165	4165	4165	0
233	20240222	162100	529540650	4165	4165	4165	4165	0
234	20240222	162000	529540650	4165	4165	4165	4165	0
235	20240222	161900	529540650	4165	4165	4165	4165	0
236	20240222	161800	529540650	4165	4165	4165	4165	0
237	20240222	161700	529540650	4165	4165	4165	4165	0
238	20240222	161600	529540650	4165	4165	4165	4165	0
239	20240222	161500	529540650	4165	4165	4165	4165	0
240	20240222	161400	529540650	4165	4165	4165	4165	0
241	20240222	161300	529540650	4165	4165	4165	4165	0
242	20240222	161200	529540650	4165	4165	4165	4165	3250
243	20240222	161100	529540650	4165	4165	4165	4165	0
244	20240222	161000	529540650	4165	4165	4165	4165	0
245	20240222	160900	529540650	4165	4165	4165	4165	0
246	20240222	160800	529540650	4165	4165	4165	4165	0
247	20240222	160700	529540650	4165	4165	4165	4165	0
248	20240222	160600	529540650	4165	4165	4165	4165	0
249	20240222	160500	529540650	4165	4165	4165	4165	0
250	20240222	160400	529540650	4165	4165	4165	4165	0
251	20240222	160300	529540650	4165	4165	4165	4165	0
252	20240222	160200	529540650	4165	4165	4165	4165	0
253	20240222	160100	529540650	4165	4165	4165	4165	0
254	20240222	160000	529540650	4165	4165	4165	4165	0
255	20240222	155900	529540650	4165	4165	4165	4165	0
256	20240222	155800	529540650	4165	4165	4165	4165	0
257	20240222	155700	529540650	4165	4165	4165	4165	0
258	20240222	155600	529540650	4165	4165	4165	4165	0
259	20240222	155500	529540650	4165	4165	4165	4165	0
260	20240222	155400	529540650	4165	4165	4165	4165	0
261	20240222	155300	529540650	4165	4165	4165	4165	0
262	20240222	155200	529540650	4165	4165	4165	4165	0
263	20240222	155100	529540650	4165	4165	4165	4165	0
264	20240222	155000	529540650	4165	4165	4165	4165	0
265	20240222	154900	529540650	4165	4165	4165	4165	0
266	20240222	154800	529540650	4165	4165	4165	4165	0
267	20240222	154700	529540650	4165	4165	4165	4165	0
268	20240222	154600	529540650	4165	4165	4165	4165	0
269	20240222	154500	529540650	4165	4165	4165	4165	0
270	20240222	154400	529540650	4165	4165	4165	4165	0
271	20240222	154300	529540650	4165	4165	4165	4165	0
272	20240222	154200	529540650	4165	4165	4165	4165	3250
273	20240222	154100	529540650	4165	4165	4165	4165	0
274	20240222	154000	529540650	4165	4165	4165	4165	0
275	20240222	153900	529540650	4165	4165	4165	4165	0
276	20240222	153800	529540650	4165	4165	4165	4165	0
277	20240222	153700	529540650	4165	4165	4165	4165	0
278	20240222	153600	529540650	4165	4165	4165	4165	0
279	20240222	153500	529540650	4165	4165	4165	4165	0
280	20240222	153400	529540650	4165	4165	4165	4165	0
281	20240222	153300	529540650	4165	4165	4165	4165	0
282	20240222	153200	529540650	4165	4165	4165	4165	0
283	20240222	153100	529540650	4165	4165	4165	4165	0
284	20240222	153000	529540650	4165	4165	4165	4165	3250
285	20240222	152900	516004400	4165	4165	4165	4165	0
286	20240222	152800	516004400	4165	4165	4165	4165	0
287	20240222	152700	516004400	4165	4165	4165	4165	0
288	20240222	152600	516004400	4165	4165	4165	4165	0
289	20240222	152500	516004400	4165	4165	4165	4165	0
290	20240222	152400	516004400	4165	4165	4165	4165	0
291	20240222	152300	516004400	4165	4165	4165	4165	0
292	20240222	152200	516004400	4165	4165	4165	4165	0
293	20240222	152100	516004400	4165	4165	4165	4165	0
294	20240222	152000	516004400	4165	4165	4165	4165	0
295	20240222	151900	516004400	4165	4145	4165	4130	629
296	20240222	151800	513391950	4165	4145	4165	4120	2259
297	20240222	151700	504026110	4120	4140	4145	4120	2320
298	20240222	151600	494458095	4140	4135	4140	4135	610
299	20240222	151500	491935345	4135	4130	4135	4130	190
300	20240222	151400	491149710	4140	4130	4140	4130	4
301	20240222	151300	491133180	4130	4130	4130	4130	0
302	20240222	151200	491133180	4130	4135	4135	4130	892
303	20240222	151100	487449060	4135	4135	4145	4135	610
304	20240222	151000	484923485	4135	4135	4135	4135	87
305	20240222	150900	484563740	4125	4130	4130	4125	3240
306	20240222	150800	471196260	4135	4135	4135	4135	20
307	20240222	150700	471113560	4135	4130	4135	4130	212
308	20240222	150600	470237880	4130	4130	4130	4130	40
309	20240222	150500	470072680	4130	4130	4130	4130	146
310	20240222	150400	469469700	4130	4130	4130	4130	863
311	20240222	150300	465905510	4125	4125	4125	4125	390
312	20240222	150200	464296760	4130	4130	4130	4130	817
313	20240222	150100	460922550	4130	4130	4130	4130	0
314	20240222	150000	460922550	4130	4130	4130	4130	0
315	20240222	145900	460922550	4130	4130	4130	4130	20
316	20240222	145800	460839950	4135	4135	4135	4135	2000
317	20240222	145700	452569950	4135	4135	4135	4135	0
318	20240222	145600	452569950	4135	4135	4135	4135	0
319	20240222	145500	452569950	4135	4135	4135	4135	0
320	20240222	145400	452569950	4135	4135	4135	4135	102
321	20240222	145300	452148180	4135	4135	4135	4135	0
322	20240222	145200	452148180	4135	4130	4135	4130	56
323	20240222	145100	451916865	4135	4135	4135	4135	13
324	20240222	145000	451863110	4135	4135	4135	4135	142
325	20240222	144900	451275940	4130	4135	4135	4130	22
326	20240222	144800	451185060	4130	4130	4130	4130	0
327	20240222	144700	451185060	4130	4130	4130	4130	0
328	20240222	144600	451185060	4130	4135	4135	4130	1067
329	20240222	144500	446774350	4130	4130	4130	4130	90
330	20240222	144400	446402650	4130	4125	4130	4125	189
331	20240222	144300	445622830	4130	4130	4130	4130	50
332	20240222	144200	445416330	4130	4130	4130	4125	2898
333	20240222	144100	433450970	4130	4130	4130	4130	23
334	20240222	144000	433355980	4130	4130	4130	4130	2906
335	20240222	143900	421354200	4130	4130	4130	4130	0
336	20240222	143800	421354200	4130	4130	4130	4130	0
337	20240222	143700	421354200	4130	4130	4130	4130	11
338	20240222	143600	421308770	4130	4130	4130	4130	30
339	20240222	143500	421184870	4130	4130	4130	4130	0
340	20240222	143400	421184870	4130	4130	4130	4130	285
341	20240222	143300	420007820	4130	4130	4130	4130	515
342	20240222	143200	417880870	4130	4130	4130	4130	0
343	20240222	143100	417880870	4130	4130	4130	4130	0
344	20240222	143000	417880870	4130	4130	4130	4130	0
345	20240222	142900	417880870	4130	4130	4130	4130	0
346	20240222	142800	417880870	4130	4130	4130	4130	12
347	20240222	142700	417831310	4130	4130	4130	4130	20
348	20240222	142600	417748710	4130	4130	4130	4130	102
349	20240222	142500	417327450	4130	4130	4130	4130	10
350	20240222	142400	417286150	4125	4125	4125	4125	11
351	20240222	142300	417240775	4125	4125	4125	4125	0
352	20240222	142200	417240775	4125	4125	4125	4125	0
353	20240222	142100	417240775	4125	4125	4125	4125	32
354	20240222	142000	417108775	4125	4125	4125	4125	9
355	20240222	141900	417071650	4125	4125	4125	4125	50
356	20240222	141800	416865400	4120	4120	4120	4120	0
357	20240222	141700	416865400	4120	4120	4120	4120	0
358	20240222	141600	416865400	4120	4120	4120	4120	0
359	20240222	141500	416865400	4120	4120	4120	4120	0
360	20240222	141400	416865400	4120	4125	4125	4120	6336
361	20240222	141300	390751160	4125	4125	4125	4125	0
362	20240222	141200	390751160	4125	4125	4125	4125	0
363	20240222	141100	390751160	4125	4130	4130	4125	120
364	20240222	141000	390255660	4125	4130	4130	4125	40
365	20240222	140900	390090560	4130	4130	4130	4130	296
366	20240222	140800	388868080	4130	4130	4130	4130	0
367	20240222	140700	388868080	4130	4130	4130	4130	0
368	20240222	140600	388868080	4130	4130	4130	4130	0
369	20240222	140500	388868080	4130	4130	4130	4130	0
370	20240222	140400	388868080	4130	4130	4135	4130	1120
371	20240222	140300	384242230	4130	4130	4130	4130	50
372	20240222	140200	384035730	4130	4130	4130	4130	0
373	20240222	140100	384035730	4130	4130	4130	4130	0
374	20240222	140000	384035730	4130	4130	4130	4130	10
375	20240222	135900	383994430	4135	4135	4135	4135	0
376	20240222	135800	383994430	4135	4130	4135	4130	111
377	20240222	135700	383535500	4135	4130	4135	4130	20
378	20240222	135600	383452850	4135	4130	4135	4130	739
379	20240222	135500	380400775	4130	4135	4135	4130	20
380	20240222	135400	380318125	4130	4130	4130	4130	10
381	20240222	135300	380276825	4135	4135	4135	4135	11
382	20240222	135200	380231340	4135	4135	4135	4135	5
383	20240222	135100	380210665	4135	4130	4135	4130	148
384	20240222	135000	379598735	4135	4135	4135	4135	50
385	20240222	134900	379391985	4130	4130	4130	4130	10
386	20240222	134800	379350685	4130	4130	4130	4130	38
387	20240222	134700	379193745	4130	4130	4130	4130	13
388	20240222	134600	379140055	4125	4130	4130	4125	134
389	20240222	134500	378586845	4130	4130	4130	4130	10
390	20240222	134400	378545545	4130	4130	4130	4130	0
391	20240222	134300	378545545	4130	4130	4130	4130	277
392	20240222	134200	377401535	4130	4130	4130	4130	10
393	20240222	134100	377360235	4130	4130	4130	4130	6
394	20240222	134000	377335455	4130	4130	4130	4130	36
395	20240222	133900	377186775	4130	4130	4130	4130	81
396	20240222	133800	376852245	4125	4130	4130	4125	581
397	20240222	133700	374455090	4130	4130	4130	4130	10
398	20240222	133600	374413790	4130	4130	4130	4130	166
399	20240222	133500	373728210	4130	4135	4135	4130	70
400	20240222	133400	373439095	4140	4140	4140	4140	8
401	20240222	133300	373405975	4140	4135	4140	4130	54
402	20240222	133200	373182700	4135	4135	4135	4135	0
403	20240222	133100	373182700	4135	4135	4135	4135	10
404	20240222	133000	373141350	4135	4135	4135	4135	31
405	20240222	132900	373013165	4135	4135	4135	4135	55
406	20240222	132800	372785740	4135	4135	4135	4135	10
407	20240222	132700	372744390	4130	4130	4130	4130	300
408	20240222	132600	371505390	4130	4135	4140	4130	562
409	20240222	132500	369183895	4140	4140	4140	4140	10
410	20240222	132400	369142495	4145	4140	4145	4140	109
411	20240222	132300	368691230	4140	4130	4140	4130	124
412	20240222	132200	368178185	4130	4130	4130	4130	100
413	20240222	132100	367765185	4135	4135	4135	4130	30
414	20240222	132000	367641185	4135	4130	4135	4130	40
415	20240222	131900	367475835	4130	4135	4135	4130	954
416	20240222	131800	363535810	4130	4130	4130	4130	10
417	20240222	131700	363494510	4130	4130	4130	4130	10
418	20240222	131600	363453210	4130	4130	4130	4130	7
419	20240222	131500	363424300	4135	4135	4135	4135	14
420	20240222	131400	363366410	4135	4135	4135	4135	45
421	20240222	131300	363180335	4135	4135	4135	4135	22
422	20240222	131200	363089365	4135	4135	4135	4135	59
423	20240222	131100	362845400	4130	4125	4130	4125	444
424	20240222	131000	361011730	4130	4130	4130	4130	5
425	20240222	130900	360991080	4130	4135	4135	4130	983
426	20240222	130800	356929340	4135	4135	4135	4135	42
427	20240222	130700	356755670	4135	4135	4135	4135	18
428	20240222	130600	356681240	4135	4135	4140	4135	60
429	20240222	130500	356433090	4135	4135	4135	4135	0
430	20240222	130400	356433090	4135	4135	4135	4135	30
431	20240222	130300	356309040	4135	4135	4135	4135	45
432	20240222	130200	356122965	4135	4135	4135	4135	545
433	20240222	130100	353869390	4135	4135	4135	4135	10
434	20240222	130000	353828040	4140	4140	4140	4140	20
435	20240222	125900	353745240	4140	4140	4140	4140	10
436	20240222	125800	353703840	4140	4140	4145	4140	41
437	20240222	125700	353534085	4140	4140	4140	4140	36
438	20240222	125600	353385045	4140	4140	4140	4135	141
439	20240222	125500	352801355	4135	4140	4140	4135	12
440	20240222	125400	352751725	4140	4140	4140	4140	50
441	20240222	125300	352544725	4135	4135	4135	4135	42
442	20240222	125200	352371055	4130	4130	4130	4130	10
443	20240222	125100	352329755	4135	4135	4135	4135	0
444	20240222	125000	352329755	4135	4135	4135	4135	39
445	20240222	124900	352168490	4135	4135	4135	4135	47
446	20240222	124800	351974145	4140	4135	4140	4135	482
447	20240222	124700	349980850	4135	4140	4140	4135	74
448	20240222	124600	349674540	4140	4140	4140	4140	268
449	20240222	124500	348565020	4140	4140	4140	4140	0
450	20240222	124400	348565020	4140	4140	4140	4140	10
451	20240222	124300	348523620	4140	4140	4140	4140	10
452	20240222	124200	348482220	4145	4135	4145	4135	166
453	20240222	124100	347794705	4130	4130	4130	4130	1
454	20240222	124000	347790575	4130	4135	4135	4130	260
455	20240222	123900	346716725	4135	4135	4135	4135	10
456	20240222	123800	346675375	4130	4130	4130	4130	10
457	20240222	123700	346634075	4135	4135	4135	4135	10
458	20240222	123600	346592725	4135	4135	4135	4135	0
459	20240222	123500	346592725	4135	4135	4135	4135	20
460	20240222	123400	346510025	4140	4140	4140	4140	0
461	20240222	123300	346510025	4140	4140	4140	4140	11
462	20240222	123200	346464485	4140	4140	4140	4140	7
463	20240222	123100	346435505	4145	4140	4145	4140	2074
464	20240222	123000	337842830	4135	4135	4140	4135	117
465	20240222	122900	337358585	4150	4150	4150	4150	0
466	20240222	122800	337358585	4150	4150	4150	4150	0
467	20240222	122700	337358585	4150	4150	4150	4150	0
468	20240222	122600	337358585	4150	4135	4150	4135	1002
469	20240222	122500	333206585	4135	4135	4135	4135	0
470	20240222	122400	333206585	4135	4125	4145	4125	31
471	20240222	122300	333078505	4125	4125	4125	4125	151
472	20240222	122200	332455630	4125	4130	4130	4125	11
473	20240222	122100	332410250	4125	4125	4125	4125	10
474	20240222	122000	332369000	4125	4125	4125	4125	4
475	20240222	121900	332352500	4125	4125	4125	4125	10
476	20240222	121800	332311250	4125	4125	4125	4125	20
477	20240222	121700	332228750	4125	4125	4125	4120	3810
478	20240222	121600	316525340	4125	4130	4130	4125	20
479	20240222	121500	316442790	4125	4130	4130	4125	5010
480	20240222	121400	295769390	4135	4135	4135	4135	41
481	20240222	121300	295599855	4135	4135	4135	4135	10
482	20240222	121200	295558505	4135	4135	4135	4135	10
483	20240222	121100	295517155	4140	4130	4140	4130	106
484	20240222	121000	295078680	4130	4130	4130	4130	113
485	20240222	120900	294611990	4130	4130	4130	4130	10
486	20240222	120800	294570690	4135	4135	4135	4135	2
487	20240222	120700	294562420	4130	4130	4130	4130	10
488	20240222	120600	294521120	4130	4130	4130	4130	10
489	20240222	120500	294479820	4130	4130	4130	4130	10
490	20240222	120400	294438520	4135	4135	4135	4135	0
491	20240222	120300	294438520	4135	4135	4135	4130	26
492	20240222	120200	294331060	4130	4130	4130	4130	10
493	20240222	120100	294289760	4145	4145	4145	4145	0
494	20240222	120000	294289760	4145	4145	4145	4145	0
495	20240222	115900	294289760	4145	4145	4145	4145	0
496	20240222	115800	294289760	4145	4145	4145	4145	0
497	20240222	115700	294289760	4145	4130	4145	4130	46
498	20240222	115600	294099575	4130	4130	4130	4130	10
499	20240222	115500	294058275	4130	4130	4130	4130	4
500	20240222	115400	294041755	4130	4135	4135	4130	15
501	20240222	115300	293979795	4135	4135	4135	4135	0
502	20240222	115200	293979795	4135	4135	4135	4135	0
503	20240222	115100	293979795	4135	4135	4135	4130	27
504	20240222	115000	293868200	4135	4135	4135	4135	0
505	20240222	114900	293868200	4135	4135	4135	4135	10
506	20240222	114800	293826850	4130	4130	4130	4130	190
507	20240222	114700	293042150	4135	4135	4135	4130	30
508	20240222	114600	292918150	4135	4135	4135	4135	20
509	20240222	114500	292835450	4130	4135	4135	4130	18
510	20240222	114400	292761030	4135	4135	4135	4135	0
511	20240222	114300	292761030	4135	4135	4135	4135	0
512	20240222	114200	292761030	4135	4135	4135	4135	20
513	20240222	114100	292678330	4140	4140	4140	4140	0
514	20240222	114000	292678330	4140	4140	4140	4140	0
515	20240222	113900	292678330	4140	4135	4140	4135	112
516	20240222	113800	292215145	4135	4130	4135	4130	33
517	20240222	113700	292078765	4135	4135	4135	4135	10
518	20240222	113600	292037415	4135	4140	4140	4135	160
519	20240222	113500	291375565	4145	4145	4145	4145	1
520	20240222	113400	291371420	4155	4155	4155	4155	1
521	20240222	113300	291367265	4165	4130	4165	4130	228
522	20240222	113200	290421215	4130	4125	4130	4125	847
523	20240222	113100	286927245	4125	4130	4130	4125	29
524	20240222	113000	286807565	4130	4130	4130	4130	0
525	20240222	112900	286807565	4130	4130	4130	4130	15
526	20240222	112800	286745615	4130	4130	4130	4130	10
527	20240222	112700	286704315	4130	4130	4130	4130	11
528	20240222	112600	286658885	4130	4130	4130	4130	400
529	20240222	112500	285006885	4135	4135	4135	4135	20
530	20240222	112400	284924185	4140	4140	4140	4140	3
531	20240222	112300	284911765	4150	4130	4150	4130	103
532	20240222	112200	284484650	4130	4130	4130	4130	29
533	20240222	112100	284364880	4125	4125	4125	4125	7
534	20240222	112000	284336005	4125	4125	4125	4125	13
535	20240222	111900	284282380	4125	4125	4125	4125	20
536	20240222	111800	284199880	4120	4125	4130	4120	156
537	20240222	111700	283556245	4125	4125	4125	4125	425
538	20240222	111600	281803120	4135	4135	4135	4135	0
539	20240222	111500	281803120	4135	4135	4135	4135	30
540	20240222	111400	281679070	4135	4135	4140	4120	2502
541	20240222	111300	271362625	4160	4125	4170	4125	498
542	20240222	111200	269300850	4125	4125	4125	4125	101
543	20240222	111100	268884225	4125	4125	4125	4125	862
544	20240222	111000	265328475	4125	4125	4125	4125	341
545	20240222	110900	263921850	4125	4125	4125	4125	410
546	20240222	110800	262230600	4125	4130	4130	4125	2663
547	20240222	110700	251232460	4130	4135	4135	4130	30
548	20240222	110600	251108460	4135	4135	4135	4135	556
549	20240222	110500	248809400	4135	4140	4140	4135	21
550	20240222	110400	248722525	4135	4135	4135	4135	39
551	20240222	110300	248561260	4135	4135	4140	4135	25
552	20240222	110200	248457875	4135	4135	4135	4135	213
553	20240222	110100	247577120	4135	4135	4135	4135	16
554	20240222	110000	247510960	4135	4135	4135	4135	18
555	20240222	105900	247436530	4140	4135	4140	4135	24
556	20240222	105800	247337240	4135	4135	4140	4135	38
557	20240222	105700	247180060	4135	4135	4135	4135	7
558	20240222	105600	247151115	4140	4140	4140	4140	26
559	20240222	105500	247043475	4140	4140	4140	4140	25
560	20240222	105400	246939975	4135	4135	4135	4135	0
561	20240222	105300	246939975	4135	4140	4140	4135	4
562	20240222	105200	246923430	4135	4135	4135	4135	110
563	20240222	105100	246468580	4140	4140	4140	4140	0
564	20240222	105000	246468580	4140	4140	4140	4140	0
565	20240222	104900	246468580	4140	4130	4150	4130	36
566	20240222	104800	246319685	4135	4135	4135	4135	10
567	20240222	104700	246278335	4130	4135	4135	4130	545
568	20240222	104600	244026485	4135	4135	4135	4135	20
569	20240222	104500	243943785	4135	4135	4135	4135	17
570	20240222	104400	243873490	4135	4135	4135	4135	0
571	20240222	104300	243873490	4135	4130	4140	4130	1357
572	20240222	104200	238269020	4130	4135	4135	4130	696
573	20240222	104100	235393645	4135	4140	4140	4135	25
574	20240222	104000	235290160	4135	4140	4140	4135	27
575	20240222	103900	235178475	4135	4135	4135	4135	2
576	20240222	103800	235170205	4130	4140	4140	4130	31
577	20240222	103700	235041965	4130	4140	4140	4130	4
578	20240222	103600	235025435	4140	4135	4140	4130	275
579	20240222	103500	233888305	4135	4135	4135	4135	10
580	20240222	103400	233846955	4135	4135	4135	4135	0
581	20240222	103300	233846955	4135	4125	4135	4125	13
582	20240222	103200	233793230	4125	4140	4140	4125	1600
583	20240222	103100	227175790	4135	4135	4135	4135	53
584	20240222	103000	226956635	4135	4130	4135	4130	44
585	20240222	102900	226774830	4135	4130	4135	4130	12
586	20240222	102800	226725260	4130	4130	4135	4130	146
587	20240222	102700	226122275	4130	4130	4130	4130	70
588	20240222	102600	225833175	4130	4130	4130	4130	390
589	20240222	102500	224222475	4135	4135	4135	4135	0
590	20240222	102400	224222475	4135	4130	4135	4130	64
591	20240222	102300	223958125	4130	4135	4135	4130	58
592	20240222	102200	223718555	4130	4130	4130	4130	2462
593	20240222	102100	213550495	4130	4145	4145	4130	7161
594	20240222	102000	183925595	4145	4150	4155	4145	18
595	20240222	101900	183850900	4150	4145	4150	4145	17
596	20240222	101800	183780430	4150	4145	4150	4145	19
597	20240222	101700	183701645	4145	4145	4145	4145	116
598	20240222	101600	183220825	4150	4150	4150	4150	1
599	20240222	101500	183216675	4150	4145	4150	4145	82
600	20240222	101400	182876735	4150	4145	4150	4145	20
601	20240222	101300	182793785	4145	4145	4150	4145	470
602	20240222	101200	180844365	4145	4155	4155	4145	178
603	20240222	101100	180105665	4155	4155	4155	4155	26
604	20240222	101000	179997635	4155	4155	4160	4155	83
605	20240222	100900	179652720	4155	4155	4160	4155	961
606	20240222	100800	175657495	4155	4165	4185	4155	978
607	20240222	100700	171586125	4160	4160	4160	4160	10
608	20240222	100600	171544525	4165	4160	4165	4160	7
609	20240222	100500	171515390	4160	4160	4160	4160	26
610	20240222	100400	171407230	4160	4160	4170	4160	350
611	20240222	100300	169951125	4165	4170	4170	4160	31
612	20240222	100200	169822145	4160	4160	4165	4160	1525
613	20240222	100100	163478045	4160	4175	4175	4160	12
614	20240222	100000	163428010	4165	4160	4165	4160	69
615	20240222	095900	163140720	4170	4170	4170	4170	20
616	20240222	095800	163057320	4165	4160	4165	4160	29
617	20240222	095700	162936630	4160	4160	4160	4160	0
618	20240222	095600	162936630	4160	4170	4170	4160	529
619	20240222	095500	160732625	4180	4180	4185	4180	12
620	20240222	095400	160682460	4185	4185	4185	4185	0
621	20240222	095300	160682460	4185	4185	4185	4185	0
622	20240222	095200	160682460	4185	4185	4185	4185	1
623	20240222	095100	160678275	4170	4170	4170	4170	1
624	20240222	095000	160674105	4165	4160	4170	4160	15
625	20240222	094900	160611635	4200	4200	4200	4200	0
626	20240222	094800	160611635	4200	4170	4200	4170	498
627	20240222	094700	158526285	4175	4160	4175	4160	366
628	20240222	094600	157003710	4155	4155	4160	4155	382
629	20240222	094500	155414905	4155	4155	4155	4145	311
630	20240222	094400	154125655	4155	4150	4155	4145	8
631	20240222	094300	154092460	4145	4145	4145	4145	11
632	20240222	094200	154046865	4145	4145	4145	4145	10
633	20240222	094100	154005415	4145	4145	4145	4145	0
634	20240222	094000	154005415	4145	4145	4145	4145	10
635	20240222	093900	153963965	4150	4130	4150	4130	951
636	20240222	093800	150030200	4135	4135	4135	4130	71
637	20240222	093700	149736930	4130	4130	4135	4130	1221
638	20240222	093600	144694195	4130	4135	4135	4130	720
639	20240222	093500	141718105	4140	4140	4140	4140	41
640	20240222	093400	141548365	4135	4135	4140	4130	419
641	20240222	093300	139817115	4135	4135	4140	4130	236
642	20240222	093200	138841840	4140	4135	4140	4130	105
643	20240222	093100	138407665	4130	4135	4135	4130	334
644	20240222	093000	137027230	4135	4130	4135	4130	684
645	20240222	092900	134202255	4135	4135	4135	4130	203
646	20240222	092800	133362860	4130	4130	4130	4130	530
647	20240222	092700	131173960	4135	4145	4145	4135	2428
648	20240222	092600	121109915	4145	4125	4145	4125	2861
649	20240222	092500	109264465	4130	4130	4130	4125	858
650	20240222	092400	105721270	4130	4140	4140	4130	675
651	20240222	092300	102928580	4140	4170	4170	4130	10392
652	20240222	092200	59894305	4170	4170	4170	4165	93
653	20240222	092100	59506750	4185	4185	4185	4185	5
654	20240222	092000	59485825	4170	4160	4170	4160	325
655	20240222	091900	58133715	4160	4170	4170	4160	2097
656	20240222	091800	49396085	4175	4175	4175	4175	10
657	20240222	091700	49354335	4190	4180	4190	4170	742
658	20240222	091600	46253670	4185	4185	4185	4185	533
659	20240222	091500	44023065	4200	4195	4205	4185	14
660	20240222	091400	43964280	4185	4190	4190	4185	100
661	20240222	091300	43545715	4195	4215	4215	4195	193
662	20240222	091200	42733280	4210	4200	4210	4200	2900
663	20240222	091100	30526870	4200	4200	4200	4200	1
664	20240222	091000	30522670	4205	4185	4205	4185	168
665	20240222	090900	29817330	4200	4180	4200	4180	27
666	20240222	090800	29704040	4180	4180	4180	4180	182
667	20240222	090700	28943280	4180	4180	4180	4180	100
668	20240222	090600	28525280	4200	4190	4200	4160	2345
669	20240222	090500	18702275	4190	4190	4205	4190	141
670	20240222	090400	18111265	4215	4220	4220	4195	2097
671	20240222	090300	9289760	4220	4210	4220	4210	120
672	20240222	090200	8784080	4220	4220	4220	4220	2
673	20240222	090100	8775640	4220	4220	4220	4220	0
674	20240222	090000	8775640	4220	4215	4220	4215	2081