KissMeData/143240/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	202000	188254570	17790	17790	17790	17790	75
3	20240222	201900	188254570	17790	17790	17790	17790	0
4	20240222	201800	188254570	17790	17790	17790	17790	0
5	20240222	201700	188254570	17790	17790	17790	17790	0
6	20240222	201600	188254570	17790	17790	17790	17790	0
7	20240222	201500	188254570	17790	17790	17790	17790	0
8	20240222	201400	188254570	17790	17790	17790	17790	0
9	20240222	201300	188254570	17790	17790	17790	17790	0
10	20240222	201200	188254570	17790	17790	17790	17790	0
11	20240222	201100	188254570	17790	17790	17790	17790	0
12	20240222	201000	188254570	17790	17790	17790	17790	0
13	20240222	200900	188254570	17790	17790	17790	17790	0
14	20240222	200800	188254570	17790	17790	17790	17790	0
15	20240222	200700	188254570	17790	17790	17790	17790	0
16	20240222	200600	188254570	17790	17790	17790	17790	0
17	20240222	200500	188254570	17790	17790	17790	17790	0
18	20240222	200400	188254570	17790	17790	17790	17790	0
19	20240222	200300	188254570	17790	17790	17790	17790	0
20	20240222	200200	188254570	17790	17790	17790	17790	0
21	20240222	200100	188254570	17790	17790	17790	17790	0
22	20240222	200000	188254570	17790	17790	17790	17790	0
23	20240222	195900	188254570	17790	17790	17790	17790	0
24	20240222	195800	188254570	17790	17790	17790	17790	0
25	20240222	195700	188254570	17790	17790	17790	17790	0
26	20240222	195600	188254570	17790	17790	17790	17790	0
27	20240222	195500	188254570	17790	17790	17790	17790	0
28	20240222	195400	188254570	17790	17790	17790	17790	0
29	20240222	195300	188254570	17790	17790	17790	17790	0
30	20240222	195200	188254570	17790	17790	17790	17790	0
31	20240222	195100	188254570	17790	17790	17790	17790	0
32	20240222	195000	188254570	17790	17790	17790	17790	75
33	20240222	194900	188254570	17790	17790	17790	17790	0
34	20240222	194800	188254570	17790	17790	17790	17790	0
35	20240222	194700	188254570	17790	17790	17790	17790	0
36	20240222	194600	188254570	17790	17790	17790	17790	0
37	20240222	194500	188254570	17790	17790	17790	17790	0
38	20240222	194400	188254570	17790	17790	17790	17790	0
39	20240222	194300	188254570	17790	17790	17790	17790	0
40	20240222	194200	188254570	17790	17790	17790	17790	0
41	20240222	194100	188254570	17790	17790	17790	17790	0
42	20240222	194000	188254570	17790	17790	17790	17790	0
43	20240222	193900	188254570	17790	17790	17790	17790	0
44	20240222	193800	188254570	17790	17790	17790	17790	0
45	20240222	193700	188254570	17790	17790	17790	17790	0
46	20240222	193600	188254570	17790	17790	17790	17790	0
47	20240222	193500	188254570	17790	17790	17790	17790	0
48	20240222	193400	188254570	17790	17790	17790	17790	0
49	20240222	193300	188254570	17790	17790	17790	17790	0
50	20240222	193200	188254570	17790	17790	17790	17790	0
51	20240222	193100	188254570	17790	17790	17790	17790	0
52	20240222	193000	188254570	17790	17790	17790	17790	0
53	20240222	192900	188254570	17790	17790	17790	17790	0
54	20240222	192800	188254570	17790	17790	17790	17790	0
55	20240222	192700	188254570	17790	17790	17790	17790	0
56	20240222	192600	188254570	17790	17790	17790	17790	0
57	20240222	192500	188254570	17790	17790	17790	17790	0
58	20240222	192400	188254570	17790	17790	17790	17790	0
59	20240222	192300	188254570	17790	17790	17790	17790	0
60	20240222	192200	188254570	17790	17790	17790	17790	0
61	20240222	192100	188254570	17790	17790	17790	17790	0
62	20240222	192000	188254570	17790	17790	17790	17790	75
63	20240222	191900	188254570	17790	17790	17790	17790	0
64	20240222	191800	188254570	17790	17790	17790	17790	0
65	20240222	191700	188254570	17790	17790	17790	17790	0
66	20240222	191600	188254570	17790	17790	17790	17790	0
67	20240222	191500	188254570	17790	17790	17790	17790	0
68	20240222	191400	188254570	17790	17790	17790	17790	0
69	20240222	191300	188254570	17790	17790	17790	17790	0
70	20240222	191200	188254570	17790	17790	17790	17790	0
71	20240222	191100	188254570	17790	17790	17790	17790	0
72	20240222	191000	188254570	17790	17790	17790	17790	0
73	20240222	190900	188254570	17790	17790	17790	17790	0
74	20240222	190800	188254570	17790	17790	17790	17790	0
75	20240222	190700	188254570	17790	17790	17790	17790	0
76	20240222	190600	188254570	17790	17790	17790	17790	0
77	20240222	190500	188254570	17790	17790	17790	17790	0
78	20240222	190400	188254570	17790	17790	17790	17790	0
79	20240222	190300	188254570	17790	17790	17790	17790	0
80	20240222	190200	188254570	17790	17790	17790	17790	0
81	20240222	190100	188254570	17790	17790	17790	17790	0
82	20240222	190000	188254570	17790	17790	17790	17790	0
83	20240222	185900	188254570	17790	17790	17790	17790	0
84	20240222	185800	188254570	17790	17790	17790	17790	0
85	20240222	185700	188254570	17790	17790	17790	17790	0
86	20240222	185600	188254570	17790	17790	17790	17790	0
87	20240222	185500	188254570	17790	17790	17790	17790	0
88	20240222	185400	188254570	17790	17790	17790	17790	0
89	20240222	185300	188254570	17790	17790	17790	17790	0
90	20240222	185200	188254570	17790	17790	17790	17790	0
91	20240222	185100	188254570	17790	17790	17790	17790	0
92	20240222	185000	188254570	17790	17790	17790	17790	75
93	20240222	184900	188254570	17790	17790	17790	17790	0
94	20240222	184800	188254570	17790	17790	17790	17790	0
95	20240222	184700	188254570	17790	17790	17790	17790	0
96	20240222	184600	188254570	17790	17790	17790	17790	0
97	20240222	184500	188254570	17790	17790	17790	17790	0
98	20240222	184400	188254570	17790	17790	17790	17790	0
99	20240222	184300	188254570	17790	17790	17790	17790	0
100	20240222	184200	188254570	17790	17790	17790	17790	0
101	20240222	184100	188254570	17790	17790	17790	17790	0
102	20240222	184000	188254570	17790	17790	17790	17790	0
103	20240222	183900	188254570	17790	17790	17790	17790	0
104	20240222	183800	188254570	17790	17790	17790	17790	0
105	20240222	183700	188254570	17790	17790	17790	17790	0
106	20240222	183600	188254570	17790	17790	17790	17790	0
107	20240222	183500	188254570	17790	17790	17790	17790	0
108	20240222	183400	188254570	17790	17790	17790	17790	0
109	20240222	183300	188254570	17790	17790	17790	17790	0
110	20240222	183200	188254570	17790	17790	17790	17790	0
111	20240222	183100	188254570	17790	17790	17790	17790	0
112	20240222	183000	188254570	17790	17790	17790	17790	0
113	20240222	182900	188254570	17790	17790	17790	17790	0
114	20240222	182800	188254570	17790	17790	17790	17790	0
115	20240222	182700	188254570	17790	17790	17790	17790	0
116	20240222	182600	188254570	17790	17790	17790	17790	0
117	20240222	182500	188254570	17790	17790	17790	17790	0
118	20240222	182400	188254570	17790	17790	17790	17790	0
119	20240222	182300	188254570	17790	17790	17790	17790	0
120	20240222	182200	188254570	17790	17790	17790	17790	0
121	20240222	182100	188254570	17790	17790	17790	17790	0
122	20240222	182000	188254570	17790	17790	17790	17790	75
123	20240222	181900	188254570	17790	17790	17790	17790	0
124	20240222	181800	188254570	17790	17790	17790	17790	0
125	20240222	181700	188254570	17790	17790	17790	17790	0
126	20240222	181600	188254570	17790	17790	17790	17790	0
127	20240222	181500	188254570	17790	17790	17790	17790	0
128	20240222	181400	188254570	17790	17790	17790	17790	0
129	20240222	181300	188254570	17790	17790	17790	17790	0
130	20240222	181200	188254570	17790	17790	17790	17790	0
131	20240222	181100	188254570	17790	17790	17790	17790	0
132	20240222	181000	188254570	17790	17790	17790	17790	0
133	20240222	180900	188254570	17790	17790	17790	17790	0
134	20240222	180800	188254570	17790	17790	17790	17790	0
135	20240222	180700	188254570	17790	17790	17790	17790	0
136	20240222	180600	188254570	17790	17790	17790	17790	0
137	20240222	180500	188254570	17790	17790	17790	17790	0
138	20240222	180400	188254570	17790	17790	17790	17790	0
139	20240222	180300	188254570	17790	17790	17790	17790	0
140	20240222	180200	188254570	17790	17790	17790	17790	0
141	20240222	180100	188254570	17790	17790	17790	17790	0
142	20240222	180000	188254570	17790	17790	17790	17790	0
143	20240222	175900	188254570	17790	17790	17790	17790	0
144	20240222	175800	188254570	17790	17790	17790	17790	0
145	20240222	175700	188254570	17790	17790	17790	17790	0
146	20240222	175600	188254570	17790	17790	17790	17790	0
147	20240222	175500	188254570	17790	17790	17790	17790	0
148	20240222	175400	188254570	17790	17790	17790	17790	0
149	20240222	175300	188254570	17790	17790	17790	17790	0
150	20240222	175200	188254570	17790	17790	17790	17790	0
151	20240222	175100	188254570	17790	17790	17790	17790	0
152	20240222	175000	188254570	17790	17790	17790	17790	75
153	20240222	174900	188254570	17790	17790	17790	17790	0
154	20240222	174800	188254570	17790	17790	17790	17790	0
155	20240222	174700	188254570	17790	17790	17790	17790	0
156	20240222	174600	188254570	17790	17790	17790	17790	0
157	20240222	174500	188254570	17790	17790	17790	17790	0
158	20240222	174400	188254570	17790	17790	17790	17790	0
159	20240222	174300	188254570	17790	17790	17790	17790	0
160	20240222	174200	188254570	17790	17790	17790	17790	0
161	20240222	174100	188254570	17790	17790	17790	17790	0
162	20240222	174000	188254570	17790	17790	17790	17790	0
163	20240222	173900	188254570	17790	17790	17790	17790	0
164	20240222	173800	188254570	17790	17790	17790	17790	0
165	20240222	173700	188254570	17790	17790	17790	17790	0
166	20240222	173600	188254570	17790	17790	17790	17790	0
167	20240222	173500	188254570	17790	17790	17790	17790	0
168	20240222	173400	188254570	17790	17790	17790	17790	0
169	20240222	173300	188254570	17790	17790	17790	17790	0
170	20240222	173200	188254570	17790	17790	17790	17790	0
171	20240222	173100	188254570	17790	17790	17790	17790	0
172	20240222	173000	188254570	17790	17790	17790	17790	0
173	20240222	172900	188254570	17790	17790	17790	17790	0
174	20240222	172800	188254570	17790	17790	17790	17790	0
175	20240222	172700	188254570	17790	17790	17790	17790	0
176	20240222	172600	188254570	17790	17790	17790	17790	0
177	20240222	172500	188254570	17790	17790	17790	17790	0
178	20240222	172400	188254570	17790	17790	17790	17790	0
179	20240222	172300	188254570	17790	17790	17790	17790	0
180	20240222	172200	188254570	17790	17790	17790	17790	0
181	20240222	172100	188254570	17790	17790	17790	17790	0
182	20240222	172000	188254570	17790	17790	17790	17790	75
183	20240222	171900	188254570	17790	17790	17790	17790	0
184	20240222	171800	188254570	17790	17790	17790	17790	0
185	20240222	171700	188254570	17790	17790	17790	17790	0
186	20240222	171600	188254570	17790	17790	17790	17790	0
187	20240222	171500	188254570	17790	17790	17790	17790	0
188	20240222	171400	188254570	17790	17790	17790	17790	0
189	20240222	171300	188254570	17790	17790	17790	17790	0
190	20240222	171200	188254570	17790	17790	17790	17790	0
191	20240222	171100	188254570	17790	17790	17790	17790	0
192	20240222	171000	188254570	17790	17790	17790	17790	0
193	20240222	170900	188254570	17790	17790	17790	17790	0
194	20240222	170800	188254570	17790	17790	17790	17790	0
195	20240222	170700	188254570	17790	17790	17790	17790	0
196	20240222	170600	188254570	17790	17790	17790	17790	0
197	20240222	170500	188254570	17790	17790	17790	17790	0
198	20240222	170400	188254570	17790	17790	17790	17790	0
199	20240222	170300	188254570	17790	17790	17790	17790	0
200	20240222	170200	188254570	17790	17790	17790	17790	0
201	20240222	170100	188254570	17790	17790	17790	17790	0
202	20240222	170000	188254570	17790	17790	17790	17790	0
203	20240222	165900	188254570	17790	17790	17790	17790	0
204	20240222	165800	188254570	17790	17790	17790	17790	0
205	20240222	165700	188254570	17790	17790	17790	17790	0
206	20240222	165600	188254570	17790	17790	17790	17790	0
207	20240222	165500	188254570	17790	17790	17790	17790	0
208	20240222	165400	188254570	17790	17790	17790	17790	0
209	20240222	165300	188254570	17790	17790	17790	17790	0
210	20240222	165200	188254570	17790	17790	17790	17790	0
211	20240222	165100	188254570	17790	17790	17790	17790	0
212	20240222	165000	188254570	17790	17790	17790	17790	75
213	20240222	164900	188254570	17790	17790	17790	17790	0
214	20240222	164800	188254570	17790	17790	17790	17790	0
215	20240222	164700	188254570	17790	17790	17790	17790	0
216	20240222	164600	188254570	17790	17790	17790	17790	0
217	20240222	164500	188254570	17790	17790	17790	17790	0
218	20240222	164400	188254570	17790	17790	17790	17790	0
219	20240222	164300	188254570	17790	17790	17790	17790	0
220	20240222	164200	188254570	17790	17790	17790	17790	0
221	20240222	164100	188254570	17790	17790	17790	17790	0
222	20240222	164000	188254570	17790	17790	17790	17790	0
223	20240222	163900	188254570	17790	17790	17790	17790	0
224	20240222	163800	188254570	17790	17790	17790	17790	0
225	20240222	163700	188254570	17790	17790	17790	17790	0
226	20240222	163600	188254570	17790	17790	17790	17790	0
227	20240222	163500	188254570	17790	17790	17790	17790	0
228	20240222	163400	188254570	17790	17790	17790	17790	0
229	20240222	163300	188254570	17790	17790	17790	17790	0
230	20240222	163200	188254570	17790	17790	17790	17790	0
231	20240222	163100	188254570	17790	17790	17790	17790	0
232	20240222	163000	188254570	17790	17790	17790	17790	0
233	20240222	162900	188254570	17790	17790	17790	17790	0
234	20240222	162800	188254570	17790	17790	17790	17790	0
235	20240222	162700	188254570	17790	17790	17790	17790	0
236	20240222	162600	188254570	17790	17790	17790	17790	0
237	20240222	162500	188254570	17790	17790	17790	17790	0
238	20240222	162400	188254570	17790	17790	17790	17790	0
239	20240222	162300	188254570	17790	17790	17790	17790	0
240	20240222	162200	188254570	17790	17790	17790	17790	0
241	20240222	162100	188254570	17790	17790	17790	17790	0
242	20240222	162000	188254570	17790	17790	17790	17790	75
243	20240222	161900	188254570	17790	17790	17790	17790	0
244	20240222	161800	188254570	17790	17790	17790	17790	0
245	20240222	161700	188254570	17790	17790	17790	17790	0
246	20240222	161600	188254570	17790	17790	17790	17790	0
247	20240222	161500	188254570	17790	17790	17790	17790	0
248	20240222	161400	188254570	17790	17790	17790	17790	0
249	20240222	161300	188254570	17790	17790	17790	17790	0
250	20240222	161200	188254570	17790	17790	17790	17790	0
251	20240222	161100	188254570	17790	17790	17790	17790	0
252	20240222	161000	188254570	17790	17790	17790	17790	0
253	20240222	160900	188254570	17790	17790	17790	17790	0
254	20240222	160800	188254570	17790	17790	17790	17790	0
255	20240222	160700	188254570	17790	17790	17790	17790	0
256	20240222	160600	188254570	17790	17790	17790	17790	0
257	20240222	160500	188254570	17790	17790	17790	17790	0
258	20240222	160400	188254570	17790	17790	17790	17790	0
259	20240222	160300	188254570	17790	17790	17790	17790	0
260	20240222	160200	188254570	17790	17790	17790	17790	0
261	20240222	160100	188254570	17790	17790	17790	17790	0
262	20240222	160000	188254570	17790	17790	17790	17790	0
263	20240222	155900	188254570	17790	17790	17790	17790	0
264	20240222	155800	188254570	17790	17790	17790	17790	0
265	20240222	155700	188254570	17790	17790	17790	17790	0
266	20240222	155600	188254570	17790	17790	17790	17790	0
267	20240222	155500	188254570	17790	17790	17790	17790	0
268	20240222	155400	188254570	17790	17790	17790	17790	0
269	20240222	155300	188254570	17790	17790	17790	17790	0
270	20240222	155200	188254570	17790	17790	17790	17790	0
271	20240222	155100	188254570	17790	17790	17790	17790	0
272	20240222	155000	188254570	17790	17790	17790	17790	75
273	20240222	154900	188254570	17790	17790	17790	17790	0
274	20240222	154800	188254570	17790	17790	17790	17790	0
275	20240222	154700	188254570	17790	17790	17790	17790	0
276	20240222	154600	188254570	17790	17790	17790	17790	0
277	20240222	154500	188254570	17790	17790	17790	17790	0
278	20240222	154400	188254570	17790	17790	17790	17790	0
279	20240222	154300	188254570	17790	17790	17790	17790	0
280	20240222	154200	188254570	17790	17790	17790	17790	0
281	20240222	154100	188254570	17790	17790	17790	17790	0
282	20240222	154000	188254570	17790	17790	17790	17790	0
283	20240222	153900	188254570	17790	17790	17790	17790	0
284	20240222	153800	188254570	17790	17790	17790	17790	0
285	20240222	153700	188254570	17790	17790	17790	17790	0
286	20240222	153600	188254570	17790	17790	17790	17790	0
287	20240222	153500	188254570	17790	17790	17790	17790	0
288	20240222	153400	188254570	17790	17790	17790	17790	0
289	20240222	153300	188254570	17790	17790	17790	17790	0
290	20240222	153200	188254570	17790	17790	17790	17790	0
291	20240222	153100	188254570	17790	17790	17790	17790	0
292	20240222	153000	188254570	17790	17790	17790	17790	75
293	20240222	152900	186920320	17800	17800	17800	17800	0
294	20240222	152800	186920320	17800	17800	17800	17800	0
295	20240222	152700	186920320	17800	17800	17800	17800	0
296	20240222	152600	186920320	17800	17800	17800	17800	0
297	20240222	152500	186920320	17800	17800	17800	17800	0
298	20240222	152400	186920320	17800	17800	17800	17800	0
299	20240222	152300	186920320	17800	17800	17800	17800	0
300	20240222	152200	186920320	17800	17800	17800	17800	0
301	20240222	152100	186920320	17800	17800	17800	17800	0
302	20240222	152000	186920320	17800	17800	17800	17800	0
303	20240222	151900	186920320	17800	17740	17800	17730	304
304	20240222	151800	181516980	17740	17740	17740	17740	0
305	20240222	151700	181516980	17740	17740	17740	17740	0
306	20240222	151600	181516980	17740	17760	17760	17740	32
307	20240222	151500	180949080	17760	17760	17760	17760	2
308	20240222	151400	180913560	17760	17750	17760	17750	4
309	20240222	151300	180842540	17740	17740	17740	17740	0
310	20240222	151200	180842540	17740	17740	17740	17740	5
311	20240222	151100	180753840	17770	17770	17770	17770	0
312	20240222	151000	180753840	17770	17770	17770	17770	0
313	20240222	150900	180753840	17770	17770	17770	17770	0
314	20240222	150800	180753840	17770	17770	17770	17770	5
315	20240222	150700	180664990	17770	17770	17770	17770	0
316	20240222	150600	180664990	17770	17770	17770	17770	0
317	20240222	150500	180664990	17770	17770	17770	17770	0
318	20240222	150400	180664990	17770	17770	17770	17770	0
319	20240222	150300	180664990	17770	17770	17770	17770	0
320	20240222	150200	180664990	17770	17770	17770	17770	0
321	20240222	150100	180664990	17770	17770	17770	17770	0
322	20240222	150000	180664990	17770	17770	17770	17770	0
323	20240222	145900	180664990	17770	17770	17770	17770	0
324	20240222	145800	180664990	17770	17770	17770	17770	0
325	20240222	145700	180664990	17770	17770	17770	17770	10
326	20240222	145600	180487290	17740	17740	17740	17740	3
327	20240222	145500	180434070	17770	17770	17770	17770	0
328	20240222	145400	180434070	17770	17770	17770	17770	0
329	20240222	145300	180434070	17770	17770	17770	17770	0
330	20240222	145200	180434070	17770	17770	17770	17770	0
331	20240222	145100	180434070	17770	17770	17770	17770	15
332	20240222	145000	180167520	17770	17770	17770	17770	0
333	20240222	144900	180167520	17770	17770	17770	17770	0
334	20240222	144800	180167520	17770	17770	17770	17770	0
335	20240222	144700	180167520	17770	17760	17770	17750	242
336	20240222	144600	175870720	17750	17750	17750	17750	65
337	20240222	144500	174716970	17770	17770	17770	17770	0
338	20240222	144400	174716970	17770	17770	17770	17770	0
339	20240222	144300	174716970	17770	17770	17770	17770	0
340	20240222	144200	174716970	17770	17770	17770	17770	10
341	20240222	144100	174539270	17770	17770	17770	17770	0
342	20240222	144000	174539270	17770	17770	17770	17770	5
343	20240222	143900	174450420	17750	17750	17750	17750	23
344	20240222	143800	174042170	17750	17750	17750	17750	1
345	20240222	143700	174024420	17750	17750	17750	17750	0
346	20240222	143600	174024420	17750	17750	17750	17750	0
347	20240222	143500	174024420	17750	17750	17750	17750	0
348	20240222	143400	174024420	17750	17750	17750	17750	0
349	20240222	143300	174024420	17750	17750	17750	17750	0
350	20240222	143200	174024420	17750	17750	17750	17750	0
351	20240222	143100	174024420	17750	17750	17750	17750	0
352	20240222	143000	174024420	17750	17750	17750	17750	0
353	20240222	142900	174024420	17750	17750	17750	17750	0
354	20240222	142800	174024420	17750	17750	17750	17750	0
355	20240222	142700	174024420	17750	17750	17750	17750	0
356	20240222	142600	174024420	17750	17750	17750	17750	0
357	20240222	142500	174024420	17750	17750	17750	17750	0
358	20240222	142400	174024420	17750	17740	17750	17740	10
359	20240222	142300	173846930	17750	17750	17750	17750	14
360	20240222	142200	173598430	17700	17700	17700	17700	60
361	20240222	142100	172536430	17750	17750	17750	17750	0
362	20240222	142000	172536430	17750	17750	17750	17750	0
363	20240222	141900	172536430	17750	17750	17750	17750	0
364	20240222	141800	172536430	17750	17750	17750	17750	0
365	20240222	141700	172536430	17750	17750	17750	17750	0
366	20240222	141600	172536430	17750	17710	17750	17700	69
367	20240222	141500	171314110	17700	17700	17700	17700	0
368	20240222	141400	171314110	17700	17700	17700	17700	0
369	20240222	141300	171314110	17700	17700	17700	17700	0
370	20240222	141200	171314110	17700	17700	17700	17700	0
371	20240222	141100	171314110	17700	17700	17700	17700	0
372	20240222	141000	171314110	17700	17700	17700	17700	15
373	20240222	140900	171048610	17700	17710	17710	17700	20
374	20240222	140800	170694440	17710	17710	17710	17710	0
375	20240222	140700	170694440	17710	17710	17710	17710	0
376	20240222	140600	170694440	17710	17710	17710	17710	0
377	20240222	140500	170694440	17710	17710	17710	17710	0
378	20240222	140400	170694440	17710	17710	17710	17710	0
379	20240222	140300	170694440	17710	17710	17710	17710	0
380	20240222	140200	170694440	17710	17710	17710	17710	0
381	20240222	140100	170694440	17710	17710	17710	17710	0
382	20240222	140000	170694440	17710	17710	17710	17710	0
383	20240222	135900	170694440	17710	17710	17710	17710	0
384	20240222	135800	170694440	17710	17710	17710	17710	0
385	20240222	135700	170694440	17710	17710	17710	17710	0
386	20240222	135600	170694440	17710	17710	17710	17710	0
387	20240222	135500	170694440	17710	17710	17710	17700	74
388	20240222	135400	169384440	17720	17720	17720	17720	0
389	20240222	135300	169384440	17720	17820	17820	17720	2
390	20240222	135200	169348900	17820	17820	17820	17820	0
391	20240222	135100	169348900	17820	17820	17820	17820	0
392	20240222	135000	169348900	17820	17820	17820	17820	0
393	20240222	134900	169348900	17820	17820	17820	17820	0
394	20240222	134800	169348900	17820	17820	17820	17820	0
395	20240222	134700	169348900	17820	17820	17820	17820	0
396	20240222	134600	169348900	17820	17820	17820	17820	1
397	20240222	134500	169331080	17710	17710	17710	17710	0
398	20240222	134400	169331080	17710	17710	17710	17710	0
399	20240222	134300	169331080	17710	17710	17710	17710	0
400	20240222	134200	169331080	17710	17710	17710	17710	0
401	20240222	134100	169331080	17710	17710	17710	17710	0
402	20240222	134000	169331080	17710	17710	17710	17710	0
403	20240222	133900	169331080	17710	17710	17710	17710	0
404	20240222	133800	169331080	17710	17710	17710	17710	0
405	20240222	133700	169331080	17710	17710	17710	17710	0
406	20240222	133600	169331080	17710	17710	17710	17710	1
407	20240222	133500	169313370	17710	17710	17710	17710	0
408	20240222	133400	169313370	17710	17710	17710	17710	0
409	20240222	133300	169313370	17710	17710	17710	17710	0
410	20240222	133200	169313370	17710	17710	17710	17710	0
411	20240222	133100	169313370	17710	17710	17710	17710	0
412	20240222	133000	169313370	17710	17710	17710	17710	0
413	20240222	132900	169313370	17710	17710	17710	17710	1
414	20240222	132800	169295660	17820	17820	17820	17820	0
415	20240222	132700	169295660	17820	17820	17820	17820	0
416	20240222	132600	169295660	17820	17820	17820	17820	0
417	20240222	132500	169295660	17820	17820	17820	17820	0
418	20240222	132400	169295660	17820	17820	17820	17820	0
419	20240222	132300	169295660	17820	17820	17820	17820	0
420	20240222	132200	169295660	17820	17820	17820	17820	0
421	20240222	132100	169295660	17820	17770	17820	17770	3
422	20240222	132000	169242250	17700	17710	17710	17700	25
423	20240222	131900	168799510	17830	17830	17830	17830	0
424	20240222	131800	168799510	17830	17830	17830	17830	0
425	20240222	131700	168799510	17830	17830	17830	17830	0
426	20240222	131600	168799510	17830	17760	17830	17760	117
427	20240222	131500	166719840	17760	17760	17760	17760	0
428	20240222	131400	166719840	17760	17760	17760	17760	0
429	20240222	131300	166719840	17760	17760	17760	17760	0
430	20240222	131200	166719840	17760	17760	17760	17760	0
431	20240222	131100	166719840	17760	17760	17760	17760	0
432	20240222	131000	166719840	17760	17760	17760	17760	0
433	20240222	130900	166719840	17760	17760	17760	17760	0
434	20240222	130800	166719840	17760	17760	17760	17760	0
435	20240222	130700	166719840	17760	17760	17760	17760	0
436	20240222	130600	166719840	17760	17760	17760	17760	0
437	20240222	130500	166719840	17760	17760	17760	17760	0
438	20240222	130400	166719840	17760	17760	17760	17760	6
439	20240222	130300	166613280	17680	17680	17680	17680	0
440	20240222	130200	166613280	17680	17680	17680	17680	0
441	20240222	130100	166613280	17680	17680	17680	17680	0
442	20240222	130000	166613280	17680	17680	17680	17680	1
443	20240222	125900	166595600	17760	17760	17760	17760	0
444	20240222	125800	166595600	17760	17760	17760	17760	0
445	20240222	125700	166595600	17760	17760	17760	17760	0
446	20240222	125600	166595600	17760	17700	17760	17670	16
447	20240222	125500	166312580	17760	17760	17760	17760	0
448	20240222	125400	166312580	17760	17760	17760	17760	13
449	20240222	125300	166081700	17760	17760	17760	17760	9
450	20240222	125200	165921860	17760	17730	17760	17730	145
451	20240222	125100	163350940	17730	17730	17730	17730	6
452	20240222	125000	163244560	17720	17720	17720	17720	0
453	20240222	124900	163244560	17720	17720	17720	17720	1
454	20240222	124800	163226840	17730	17730	17730	17730	0
455	20240222	124700	163226840	17730	17730	17730	17730	32
456	20240222	124600	162659480	17710	17710	17710	17710	0
457	20240222	124500	162659480	17710	17710	17710	17710	0
458	20240222	124400	162659480	17710	17710	17710	17710	0
459	20240222	124300	162659480	17710	17710	17710	17710	0
460	20240222	124200	162659480	17710	17700	17710	17700	6
461	20240222	124100	162553270	17710	17710	17710	17710	0
462	20240222	124000	162553270	17710	17710	17710	17710	0
463	20240222	123900	162553270	17710	17730	17730	17700	151
464	20240222	123800	159879660	17700	17720	17720	17700	70
465	20240222	123700	158640580	17720	17720	17720	17720	1
466	20240222	123600	158622860	17720	17720	17720	17720	0
467	20240222	123500	158622860	17720	17720	17720	17720	0
468	20240222	123400	158622860	17720	17720	17720	17720	0
469	20240222	123300	158622860	17720	17720	17720	17720	0
470	20240222	123200	158622860	17720	17720	17720	17720	0
471	20240222	123100	158622860	17720	17700	17720	17700	2
472	20240222	123000	158587440	17700	17700	17700	17700	0
473	20240222	122900	158587440	17700	17700	17700	17700	8
474	20240222	122800	158445840	17710	17710	17710	17710	0
475	20240222	122700	158445840	17710	17710	17710	17710	101
476	20240222	122600	156657130	17710	17710	17710	17710	0
477	20240222	122500	156657130	17710	17710	17710	17710	1
478	20240222	122400	156639420	17710	17710	17710	17710	4
479	20240222	122300	156568580	17710	17710	17710	17710	0
480	20240222	122200	156568580	17710	17710	17710	17710	0
481	20240222	122100	156568580	17710	17710	17710	17710	4
482	20240222	122000	156497740	17710	17710	17710	17710	6
483	20240222	121900	156391480	17710	17710	17710	17710	6
484	20240222	121800	156285220	17720	17710	17720	17710	32
485	20240222	121700	155718220	17710	17710	17720	17710	26
486	20240222	121600	155257560	17710	17710	17710	17710	5
487	20240222	121500	155169010	17730	17730	17730	17730	0
488	20240222	121400	155169010	17730	17730	17730	17730	0
489	20240222	121300	155169010	17730	17730	17730	17730	0
490	20240222	121200	155169010	17730	17730	17730	17730	0
491	20240222	121100	155169010	17730	17730	17730	17730	29
492	20240222	121000	154654840	17710	17710	17710	17710	1
493	20240222	120900	154637130	17720	17720	17720	17720	1
494	20240222	120800	154619410	17710	17710	17710	17710	0
495	20240222	120700	154619410	17710	17710	17710	17710	1
496	20240222	120600	154601700	17710	17710	17710	17710	0
497	20240222	120500	154601700	17710	17710	17710	17710	1
498	20240222	120400	154583990	17710	17710	17710	17710	0
499	20240222	120300	154583990	17710	17710	17710	17710	1
500	20240222	120200	154566280	17700	17700	17700	17700	1
501	20240222	120100	154548580	17700	17700	17700	17700	0
502	20240222	120000	154548580	17700	17700	17700	17700	0
503	20240222	115900	154548580	17700	17720	17720	17700	10
504	20240222	115800	154371440	17720	17720	17720	17720	3
505	20240222	115700	154318280	17720	17720	17720	17720	1
506	20240222	115600	154300560	17720	17720	17720	17720	1
507	20240222	115500	154282840	17720	17720	17720	17720	4
508	20240222	115400	154211960	17720	17720	17720	17720	5
509	20240222	115300	154123360	17730	17720	17730	17720	9
510	20240222	115200	153963830	17720	17720	17720	17720	6
511	20240222	115100	153857510	17720	17700	17720	17700	66
512	20240222	115000	152689010	17700	17700	17700	17700	0
513	20240222	114900	152689010	17700	17700	17700	17700	0
514	20240222	114800	152689010	17700	17700	17700	17700	0
515	20240222	114700	152689010	17700	17700	17700	17700	1
516	20240222	114600	152671310	17700	17700	17700	17700	1
517	20240222	114500	152653610	17700	17700	17700	17700	13
518	20240222	114400	152423510	17700	17700	17700	17700	4
519	20240222	114300	152352710	17700	17700	17700	17700	16
520	20240222	114200	152069510	17700	17700	17700	17700	1
521	20240222	114100	152051810	17700	17700	17700	17700	0
522	20240222	114000	152051810	17700	17700	17700	17700	1
523	20240222	113900	152034110	17700	17700	17700	17700	0
524	20240222	113800	152034110	17700	17700	17700	17700	4
525	20240222	113700	151963310	17700	17700	17700	17700	5
526	20240222	113600	151874810	17700	17700	17700	17700	6
527	20240222	113500	151768610	17700	17700	17720	17700	26
528	20240222	113400	151308010	17700	17700	17700	17700	10
529	20240222	113300	151131010	17700	17700	17700	17700	5
530	20240222	113200	151042510	17700	17700	17700	17700	107
531	20240222	113100	149148610	17700	17700	17700	17700	5
532	20240222	113000	149060110	17720	17700	17720	17700	36
533	20240222	112900	148422310	17700	17700	17700	17700	23
534	20240222	112800	148015210	17700	17700	17700	17700	7
535	20240222	112700	147891310	17700	17710	17710	17700	171
536	20240222	112600	144863950	17710	17710	17710	17710	1
537	20240222	112500	144846240	17700	17700	17700	17700	1
538	20240222	112400	144828540	17700	17700	17700	17700	1
539	20240222	112300	144810840	17700	17700	17700	17700	1
540	20240222	112200	144793140	17700	17700	17700	17700	29
541	20240222	112100	144279840	17730	17700	17730	17700	26
542	20240222	112000	143818890	17700	17700	17700	17700	101
543	20240222	111900	142031190	17700	17730	17730	17700	26
544	20240222	111800	141570270	17730	17660	17730	17660	430
545	20240222	111700	133974580	17730	17730	17730	17730	0
546	20240222	111600	133974580	17730	17730	17730	17730	21
547	20240222	111500	133602250	17660	17660	17660	17660	0
548	20240222	111400	133602250	17660	17660	17660	17660	102
549	20240222	111300	131800930	17660	17660	17660	17660	0
550	20240222	111200	131800930	17660	17660	17660	17660	1
551	20240222	111100	131783270	17660	17660	17660	17660	0
552	20240222	111000	131783270	17660	17660	17660	17660	1
553	20240222	110900	131765610	17730	17730	17730	17730	30
554	20240222	110800	131233710	17660	17660	17660	17660	1
555	20240222	110700	131216050	17660	17670	17670	17660	191
556	20240222	110600	127842490	17670	17670	17670	17670	0
557	20240222	110500	127842490	17670	17670	17670	17670	0
558	20240222	110400	127842490	17670	17670	17670	17670	0
559	20240222	110300	127842490	17670	17670	17670	17670	1
560	20240222	110200	127824820	17670	17670	17670	17670	0
561	20240222	110100	127824820	17670	17670	17670	17670	0
562	20240222	110000	127824820	17670	17670	17670	17670	0
563	20240222	105900	127824820	17670	17670	17670	17670	0
564	20240222	105800	127824820	17670	17670	17670	17670	0
565	20240222	105700	127824820	17670	17670	17670	17670	0
566	20240222	105600	127824820	17670	17670	17670	17670	0
567	20240222	105500	127824820	17670	17670	17670	17670	1
568	20240222	105400	127807150	17780	17780	17780	17780	0
569	20240222	105300	127807150	17780	17780	17780	17780	1
570	20240222	105200	127789370	17780	17780	17780	17780	0
571	20240222	105100	127789370	17780	17780	17780	17780	0
572	20240222	105000	127789370	17780	17740	17780	17740	60
573	20240222	104900	126724040	17670	17680	17680	17670	600
574	20240222	104800	116121940	17750	17750	17750	17750	0
575	20240222	104700	116121940	17750	17750	17750	17750	0
576	20240222	104600	116121940	17750	17750	17750	17750	0
577	20240222	104500	116121940	17750	17750	17750	17750	0
578	20240222	104400	116121940	17750	17750	17750	17750	0
579	20240222	104300	116121940	17750	17740	17750	17740	20
580	20240222	104200	115767090	17670	17670	17670	17670	0
581	20240222	104100	115767090	17670	17690	17690	17670	220
582	20240222	104000	111879140	17680	17680	17680	17680	0
583	20240222	103900	111879140	17680	17680	17680	17680	36
584	20240222	103800	111242660	17810	17810	17810	17810	0
585	20240222	103700	111242660	17810	17810	17810	17810	0
586	20240222	103600	111242660	17810	17780	17810	17780	70
587	20240222	103500	109997220	17670	17670	17670	17670	557
588	20240222	103400	100155030	17690	17690	17690	17690	14
589	20240222	103300	99907370	17680	17680	17680	17680	1
590	20240222	103200	99889690	17680	17680	17680	17680	0
591	20240222	103100	99889690	17680	17680	17680	17680	0
592	20240222	103000	99889690	17680	17680	17680	17680	1
593	20240222	102900	99872010	17670	17670	17670	17670	0
594	20240222	102800	99872010	17670	17670	17670	17670	2
595	20240222	102700	99836670	17720	17720	17720	17720	0
596	20240222	102600	99836670	17720	17720	17720	17720	0
597	20240222	102500	99836670	17720	17720	17720	17720	0
598	20240222	102400	99836670	17720	17720	17720	17720	16
599	20240222	102300	99553150	17820	17680	17820	17640	727
600	20240222	102200	86705490	17810	17810	17810	17810	0
601	20240222	102100	86705490	17810	17810	17810	17810	15
602	20240222	102000	86438340	17680	17720	17720	17680	88
603	20240222	101900	84882320	17840	17840	17840	17840	0
604	20240222	101800	84882320	17840	17840	17840	17840	0
605	20240222	101700	84882320	17840	17840	17840	17840	0
606	20240222	101600	84882320	17840	17780	17840	17780	84
607	20240222	101500	83386540	17700	17780	17780	17700	600
608	20240222	101400	72757860	17850	17850	17850	17850	0
609	20240222	101300	72757860	17850	17850	17850	17850	0
610	20240222	101200	72757860	17850	17850	17850	17850	0
611	20240222	101100	72757860	17850	17850	17850	17850	0
612	20240222	101000	72757860	17850	17850	17850	17850	0
613	20240222	100900	72757860	17850	17850	17850	17850	12
614	20240222	100800	72543660	17800	17860	17860	17800	111
615	20240222	100700	70567260	17860	17780	17860	17780	199
616	20240222	100600	67021040	17780	17700	17780	17700	151
617	20240222	100500	64346900	17700	17700	17700	17700	1058
618	20240222	100400	45620300	17700	17710	17710	17700	1500
619	20240222	100300	19069110	17710	17710	17710	17710	1
620	20240222	100200	19051400	17700	17700	17700	17700	0
621	20240222	100100	19051400	17700	17700	17700	17700	0
622	20240222	100000	19051400	17700	17700	17700	17700	0
623	20240222	095900	19051400	17700	17700	17700	17700	0
624	20240222	095800	19051400	17700	17700	17700	17700	0
625	20240222	095700	19051400	17700	17700	17700	17700	0
626	20240222	095600	19051400	17700	17790	17790	17700	120
627	20240222	095500	16926100	17870	17870	17870	17870	0
628	20240222	095400	16926100	17870	17870	17870	17870	0
629	20240222	095300	16926100	17870	17870	17870	17870	0
630	20240222	095200	16926100	17870	17870	17870	17870	2
631	20240222	095100	16890360	17900	17900	17900	17900	0
632	20240222	095000	16890360	17900	17900	17900	17900	0
633	20240222	094900	16890360	17900	17900	17900	17900	0
634	20240222	094800	16890360	17900	17900	17900	17900	0
635	20240222	094700	16890360	17900	17900	17900	17900	0
636	20240222	094600	16890360	17900	17900	17900	17900	0
637	20240222	094500	16890360	17900	17900	17900	17900	0
638	20240222	094400	16890360	17900	17900	17900	17900	1
639	20240222	094300	16872460	17900	17900	17900	17900	0
640	20240222	094200	16872460	17900	17900	17900	17900	0
641	20240222	094100	16872460	17900	17900	17900	17900	3
642	20240222	094000	16818760	17900	17900	17900	17900	0
643	20240222	093900	16818760	17900	17870	17900	17870	12
644	20240222	093800	16604160	17750	17750	17750	17750	7
645	20240222	093700	16479910	17750	17750	17750	17750	0
646	20240222	093600	16479910	17750	17750	17750	17750	0
647	20240222	093500	16479910	17750	17750	17750	17750	10
648	20240222	093400	16302410	17670	17670	17670	17670	0
649	20240222	093300	16302410	17670	17670	17670	17670	0
650	20240222	093200	16302410	17670	17670	17670	17670	0
651	20240222	093100	16302410	17670	17670	17670	17670	0
652	20240222	093000	16302410	17670	17670	17670	17670	1
653	20240222	092900	16284740	17670	17670	17670	17670	0
654	20240222	092800	16284740	17670	17680	17680	17670	18
655	20240222	092700	15966590	17680	17680	17680	17680	8
656	20240222	092600	15825150	17670	17680	17680	17670	16
657	20240222	092500	15542280	17670	17670	17680	17670	15
658	20240222	092400	15277220	17670	17670	17670	17670	7
659	20240222	092300	15153530	17650	17650	17650	17650	10
660	20240222	092200	14977030	17640	17700	17700	17640	54
661	20240222	092100	14022070	17700	17720	17720	17700	79
662	20240222	092000	12622250	17720	17720	17720	17720	16
663	20240222	091900	12338730	17720	17880	17880	17720	15
664	20240222	091800	12071810	17890	17890	17890	17720	17
665	20240222	091700	11770160	17720	17740	17740	17720	12
666	20240222	091600	11557500	17740	17760	17760	17740	14
667	20240222	091500	11309020	17760	17770	17770	17760	10
668	20240222	091400	11131380	17890	17880	17890	17740	169
669	20240222	091300	8129510	17750	17750	17750	17750	12
670	20240222	091200	7916510	17750	17880	17880	17750	26
671	20240222	091100	7453410	17750	17750	17750	17750	10
672	20240222	091000	7275910	17750	17750	17750	17750	16
673	20240222	090900	6991910	17750	17840	17840	17750	9
674	20240222	090800	6832030	17780	17750	17890	17750	18
675	20240222	090700	6512150	17750	17750	17750	17750	12
676	20240222	090600	6299150	17750	17750	17750	17750	16
677	20240222	090500	6015150	17910	17760	17910	17750	9
678	20240222	090400	5855230	17750	17760	17760	17750	12
679	20240222	090300	5642120	17920	17750	17920	17750	13
680	20240222	090200	5411200	17800	17800	17800	17800	286
681	20240222	090100	320400	17800	17800	17800	17800	6
682	20240222	090000	213600	17800	17800	17800	17800	12