KissMeData/228850/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	204100	88677480	9210	9210	9210	9210	14
3	20240222	204000	88677480	9210	9210	9210	9210	0
4	20240222	203900	88677480	9210	9210	9210	9210	0
5	20240222	203800	88677480	9210	9210	9210	9210	0
6	20240222	203700	88677480	9210	9210	9210	9210	0
7	20240222	203600	88677480	9210	9210	9210	9210	0
8	20240222	203500	88677480	9210	9210	9210	9210	0
9	20240222	203400	88677480	9210	9210	9210	9210	0
10	20240222	203300	88677480	9210	9210	9210	9210	0
11	20240222	203200	88677480	9210	9210	9210	9210	0
12	20240222	203100	88677480	9210	9210	9210	9210	0
13	20240222	203000	88677480	9210	9210	9210	9210	0
14	20240222	202900	88677480	9210	9210	9210	9210	0
15	20240222	202800	88677480	9210	9210	9210	9210	0
16	20240222	202700	88677480	9210	9210	9210	9210	0
17	20240222	202600	88677480	9210	9210	9210	9210	0
18	20240222	202500	88677480	9210	9210	9210	9210	0
19	20240222	202400	88677480	9210	9210	9210	9210	0
20	20240222	202300	88677480	9210	9210	9210	9210	0
21	20240222	202200	88677480	9210	9210	9210	9210	0
22	20240222	202100	88677480	9210	9210	9210	9210	0
23	20240222	202000	88677480	9210	9210	9210	9210	0
24	20240222	201900	88677480	9210	9210	9210	9210	0
25	20240222	201800	88677480	9210	9210	9210	9210	0
26	20240222	201700	88677480	9210	9210	9210	9210	0
27	20240222	201600	88677480	9210	9210	9210	9210	0
28	20240222	201500	88677480	9210	9210	9210	9210	0
29	20240222	201400	88677480	9210	9210	9210	9210	0
30	20240222	201300	88677480	9210	9210	9210	9210	0
31	20240222	201200	88677480	9210	9210	9210	9210	0
32	20240222	201100	88677480	9210	9210	9210	9210	14
33	20240222	201000	88677480	9210	9210	9210	9210	0
34	20240222	200900	88677480	9210	9210	9210	9210	0
35	20240222	200800	88677480	9210	9210	9210	9210	0
36	20240222	200700	88677480	9210	9210	9210	9210	0
37	20240222	200600	88677480	9210	9210	9210	9210	0
38	20240222	200500	88677480	9210	9210	9210	9210	0
39	20240222	200400	88677480	9210	9210	9210	9210	0
40	20240222	200300	88677480	9210	9210	9210	9210	0
41	20240222	200200	88677480	9210	9210	9210	9210	0
42	20240222	200100	88677480	9210	9210	9210	9210	0
43	20240222	200000	88677480	9210	9210	9210	9210	0
44	20240222	195900	88677480	9210	9210	9210	9210	0
45	20240222	195800	88677480	9210	9210	9210	9210	0
46	20240222	195700	88677480	9210	9210	9210	9210	0
47	20240222	195600	88677480	9210	9210	9210	9210	0
48	20240222	195500	88677480	9210	9210	9210	9210	0
49	20240222	195400	88677480	9210	9210	9210	9210	0
50	20240222	195300	88677480	9210	9210	9210	9210	0
51	20240222	195200	88677480	9210	9210	9210	9210	0
52	20240222	195100	88677480	9210	9210	9210	9210	0
53	20240222	195000	88677480	9210	9210	9210	9210	0
54	20240222	194900	88677480	9210	9210	9210	9210	0
55	20240222	194800	88677480	9210	9210	9210	9210	0
56	20240222	194700	88677480	9210	9210	9210	9210	0
57	20240222	194600	88677480	9210	9210	9210	9210	0
58	20240222	194500	88677480	9210	9210	9210	9210	0
59	20240222	194400	88677480	9210	9210	9210	9210	0
60	20240222	194300	88677480	9210	9210	9210	9210	0
61	20240222	194200	88677480	9210	9210	9210	9210	0
62	20240222	194100	88677480	9210	9210	9210	9210	14
63	20240222	194000	88677480	9210	9210	9210	9210	0
64	20240222	193900	88677480	9210	9210	9210	9210	0
65	20240222	193800	88677480	9210	9210	9210	9210	0
66	20240222	193700	88677480	9210	9210	9210	9210	0
67	20240222	193600	88677480	9210	9210	9210	9210	0
68	20240222	193500	88677480	9210	9210	9210	9210	0
69	20240222	193400	88677480	9210	9210	9210	9210	0
70	20240222	193300	88677480	9210	9210	9210	9210	0
71	20240222	193200	88677480	9210	9210	9210	9210	0
72	20240222	193100	88677480	9210	9210	9210	9210	0
73	20240222	193000	88677480	9210	9210	9210	9210	0
74	20240222	192900	88677480	9210	9210	9210	9210	0
75	20240222	192800	88677480	9210	9210	9210	9210	0
76	20240222	192700	88677480	9210	9210	9210	9210	0
77	20240222	192600	88677480	9210	9210	9210	9210	0
78	20240222	192500	88677480	9210	9210	9210	9210	0
79	20240222	192400	88677480	9210	9210	9210	9210	0
80	20240222	192300	88677480	9210	9210	9210	9210	0
81	20240222	192200	88677480	9210	9210	9210	9210	0
82	20240222	192100	88677480	9210	9210	9210	9210	0
83	20240222	192000	88677480	9210	9210	9210	9210	0
84	20240222	191900	88677480	9210	9210	9210	9210	0
85	20240222	191800	88677480	9210	9210	9210	9210	0
86	20240222	191700	88677480	9210	9210	9210	9210	0
87	20240222	191600	88677480	9210	9210	9210	9210	0
88	20240222	191500	88677480	9210	9210	9210	9210	0
89	20240222	191400	88677480	9210	9210	9210	9210	0
90	20240222	191300	88677480	9210	9210	9210	9210	0
91	20240222	191200	88677480	9210	9210	9210	9210	0
92	20240222	191100	88677480	9210	9210	9210	9210	14
93	20240222	191000	88677480	9210	9210	9210	9210	0
94	20240222	190900	88677480	9210	9210	9210	9210	0
95	20240222	190800	88677480	9210	9210	9210	9210	0
96	20240222	190700	88677480	9210	9210	9210	9210	0
97	20240222	190600	88677480	9210	9210	9210	9210	0
98	20240222	190500	88677480	9210	9210	9210	9210	0
99	20240222	190400	88677480	9210	9210	9210	9210	0
100	20240222	190300	88677480	9210	9210	9210	9210	0
101	20240222	190200	88677480	9210	9210	9210	9210	0
102	20240222	190100	88677480	9210	9210	9210	9210	0
103	20240222	190000	88677480	9210	9210	9210	9210	0
104	20240222	185900	88677480	9210	9210	9210	9210	0
105	20240222	185800	88677480	9210	9210	9210	9210	0
106	20240222	185700	88677480	9210	9210	9210	9210	0
107	20240222	185600	88677480	9210	9210	9210	9210	0
108	20240222	185500	88677480	9210	9210	9210	9210	0
109	20240222	185400	88677480	9210	9210	9210	9210	0
110	20240222	185300	88677480	9210	9210	9210	9210	0
111	20240222	185200	88677480	9210	9210	9210	9210	0
112	20240222	185100	88677480	9210	9210	9210	9210	0
113	20240222	185000	88677480	9210	9210	9210	9210	0
114	20240222	184900	88677480	9210	9210	9210	9210	0
115	20240222	184800	88677480	9210	9210	9210	9210	0
116	20240222	184700	88677480	9210	9210	9210	9210	0
117	20240222	184600	88677480	9210	9210	9210	9210	0
118	20240222	184500	88677480	9210	9210	9210	9210	0
119	20240222	184400	88677480	9210	9210	9210	9210	0
120	20240222	184300	88677480	9210	9210	9210	9210	0
121	20240222	184200	88677480	9210	9210	9210	9210	0
122	20240222	184100	88677480	9210	9210	9210	9210	14
123	20240222	184000	88677480	9210	9210	9210	9210	0
124	20240222	183900	88677480	9210	9210	9210	9210	0
125	20240222	183800	88677480	9210	9210	9210	9210	0
126	20240222	183700	88677480	9210	9210	9210	9210	0
127	20240222	183600	88677480	9210	9210	9210	9210	0
128	20240222	183500	88677480	9210	9210	9210	9210	0
129	20240222	183400	88677480	9210	9210	9210	9210	0
130	20240222	183300	88677480	9210	9210	9210	9210	0
131	20240222	183200	88677480	9210	9210	9210	9210	0
132	20240222	183100	88677480	9210	9210	9210	9210	0
133	20240222	183000	88677480	9210	9210	9210	9210	0
134	20240222	182900	88677480	9210	9210	9210	9210	0
135	20240222	182800	88677480	9210	9210	9210	9210	0
136	20240222	182700	88677480	9210	9210	9210	9210	0
137	20240222	182600	88677480	9210	9210	9210	9210	0
138	20240222	182500	88677480	9210	9210	9210	9210	0
139	20240222	182400	88677480	9210	9210	9210	9210	0
140	20240222	182300	88677480	9210	9210	9210	9210	0
141	20240222	182200	88677480	9210	9210	9210	9210	0
142	20240222	182100	88677480	9210	9210	9210	9210	0
143	20240222	182000	88677480	9210	9210	9210	9210	0
144	20240222	181900	88677480	9210	9210	9210	9210	0
145	20240222	181800	88677480	9210	9210	9210	9210	0
146	20240222	181700	88677480	9210	9210	9210	9210	0
147	20240222	181600	88677480	9210	9210	9210	9210	0
148	20240222	181500	88677480	9210	9210	9210	9210	0
149	20240222	181400	88677480	9210	9210	9210	9210	0
150	20240222	181300	88677480	9210	9210	9210	9210	0
151	20240222	181200	88677480	9210	9210	9210	9210	0
152	20240222	181100	88677480	9210	9210	9210	9210	14
153	20240222	181000	88677480	9210	9210	9210	9210	0
154	20240222	180900	88677480	9210	9210	9210	9210	0
155	20240222	180800	88677480	9210	9210	9210	9210	0
156	20240222	180700	88677480	9210	9210	9210	9210	0
157	20240222	180600	88677480	9210	9210	9210	9210	0
158	20240222	180500	88677480	9210	9210	9210	9210	0
159	20240222	180400	88677480	9210	9210	9210	9210	0
160	20240222	180300	88677480	9210	9210	9210	9210	0
161	20240222	180200	88677480	9210	9210	9210	9210	0
162	20240222	180100	88677480	9210	9210	9210	9210	0
163	20240222	180000	88677480	9210	9210	9210	9210	0
164	20240222	175900	88677480	9210	9210	9210	9210	0
165	20240222	175800	88677480	9210	9210	9210	9210	0
166	20240222	175700	88677480	9210	9210	9210	9210	0
167	20240222	175600	88677480	9210	9210	9210	9210	0
168	20240222	175500	88677480	9210	9210	9210	9210	0
169	20240222	175400	88677480	9210	9210	9210	9210	0
170	20240222	175300	88677480	9210	9210	9210	9210	0
171	20240222	175200	88677480	9210	9210	9210	9210	0
172	20240222	175100	88677480	9210	9210	9210	9210	0
173	20240222	175000	88677480	9210	9210	9210	9210	0
174	20240222	174900	88677480	9210	9210	9210	9210	0
175	20240222	174800	88677480	9210	9210	9210	9210	0
176	20240222	174700	88677480	9210	9210	9210	9210	0
177	20240222	174600	88677480	9210	9210	9210	9210	0
178	20240222	174500	88677480	9210	9210	9210	9210	0
179	20240222	174400	88677480	9210	9210	9210	9210	0
180	20240222	174300	88677480	9210	9210	9210	9210	0
181	20240222	174200	88677480	9210	9210	9210	9210	0
182	20240222	174100	88677480	9210	9210	9210	9210	14
183	20240222	174000	88677480	9210	9210	9210	9210	0
184	20240222	173900	88677480	9210	9210	9210	9210	0
185	20240222	173800	88677480	9210	9210	9210	9210	0
186	20240222	173700	88677480	9210	9210	9210	9210	0
187	20240222	173600	88677480	9210	9210	9210	9210	0
188	20240222	173500	88677480	9210	9210	9210	9210	0
189	20240222	173400	88677480	9210	9210	9210	9210	0
190	20240222	173300	88677480	9210	9210	9210	9210	0
191	20240222	173200	88677480	9210	9210	9210	9210	0
192	20240222	173100	88677480	9210	9210	9210	9210	0
193	20240222	173000	88677480	9210	9210	9210	9210	0
194	20240222	172900	88677480	9210	9210	9210	9210	0
195	20240222	172800	88677480	9210	9210	9210	9210	0
196	20240222	172700	88677480	9210	9210	9210	9210	0
197	20240222	172600	88677480	9210	9210	9210	9210	0
198	20240222	172500	88677480	9210	9210	9210	9210	0
199	20240222	172400	88677480	9210	9210	9210	9210	0
200	20240222	172300	88677480	9210	9210	9210	9210	0
201	20240222	172200	88677480	9210	9210	9210	9210	0
202	20240222	172100	88677480	9210	9210	9210	9210	0
203	20240222	172000	88677480	9210	9210	9210	9210	0
204	20240222	171900	88677480	9210	9210	9210	9210	0
205	20240222	171800	88677480	9210	9210	9210	9210	0
206	20240222	171700	88677480	9210	9210	9210	9210	0
207	20240222	171600	88677480	9210	9210	9210	9210	0
208	20240222	171500	88677480	9210	9210	9210	9210	0
209	20240222	171400	88677480	9210	9210	9210	9210	0
210	20240222	171300	88677480	9210	9210	9210	9210	0
211	20240222	171200	88677480	9210	9210	9210	9210	0
212	20240222	171100	88677480	9210	9210	9210	9210	14
213	20240222	171000	88677480	9210	9210	9210	9210	0
214	20240222	170900	88677480	9210	9210	9210	9210	0
215	20240222	170800	88677480	9210	9210	9210	9210	0
216	20240222	170700	88677480	9210	9210	9210	9210	0
217	20240222	170600	88677480	9210	9210	9210	9210	0
218	20240222	170500	88677480	9210	9210	9210	9210	0
219	20240222	170400	88677480	9210	9210	9210	9210	0
220	20240222	170300	88677480	9210	9210	9210	9210	0
221	20240222	170200	88677480	9210	9210	9210	9210	0
222	20240222	170100	88677480	9210	9210	9210	9210	0
223	20240222	170000	88677480	9210	9210	9210	9210	0
224	20240222	165900	88677480	9210	9210	9210	9210	0
225	20240222	165800	88677480	9210	9210	9210	9210	0
226	20240222	165700	88677480	9210	9210	9210	9210	0
227	20240222	165600	88677480	9210	9210	9210	9210	0
228	20240222	165500	88677480	9210	9210	9210	9210	0
229	20240222	165400	88677480	9210	9210	9210	9210	0
230	20240222	165300	88677480	9210	9210	9210	9210	0
231	20240222	165200	88677480	9210	9210	9210	9210	0
232	20240222	165100	88677480	9210	9210	9210	9210	0
233	20240222	165000	88677480	9210	9210	9210	9210	0
234	20240222	164900	88677480	9210	9210	9210	9210	0
235	20240222	164800	88677480	9210	9210	9210	9210	0
236	20240222	164700	88677480	9210	9210	9210	9210	0
237	20240222	164600	88677480	9210	9210	9210	9210	0
238	20240222	164500	88677480	9210	9210	9210	9210	0
239	20240222	164400	88677480	9210	9210	9210	9210	0
240	20240222	164300	88677480	9210	9210	9210	9210	0
241	20240222	164200	88677480	9210	9210	9210	9210	0
242	20240222	164100	88677480	9210	9210	9210	9210	14
243	20240222	164000	88677480	9210	9210	9210	9210	0
244	20240222	163900	88677480	9210	9210	9210	9210	0
245	20240222	163800	88677480	9210	9210	9210	9210	0
246	20240222	163700	88677480	9210	9210	9210	9210	0
247	20240222	163600	88677480	9210	9210	9210	9210	0
248	20240222	163500	88677480	9210	9210	9210	9210	0
249	20240222	163400	88677480	9210	9210	9210	9210	0
250	20240222	163300	88677480	9210	9210	9210	9210	0
251	20240222	163200	88677480	9210	9210	9210	9210	0
252	20240222	163100	88677480	9210	9210	9210	9210	0
253	20240222	163000	88677480	9210	9210	9210	9210	0
254	20240222	162900	88677480	9210	9210	9210	9210	0
255	20240222	162800	88677480	9210	9210	9210	9210	0
256	20240222	162700	88677480	9210	9210	9210	9210	0
257	20240222	162600	88677480	9210	9210	9210	9210	0
258	20240222	162500	88677480	9210	9210	9210	9210	0
259	20240222	162400	88677480	9210	9210	9210	9210	0
260	20240222	162300	88677480	9210	9210	9210	9210	0
261	20240222	162200	88677480	9210	9210	9210	9210	0
262	20240222	162100	88677480	9210	9210	9210	9210	0
263	20240222	162000	88677480	9210	9210	9210	9210	0
264	20240222	161900	88677480	9210	9210	9210	9210	0
265	20240222	161800	88677480	9210	9210	9210	9210	0
266	20240222	161700	88677480	9210	9210	9210	9210	0
267	20240222	161600	88677480	9210	9210	9210	9210	0
268	20240222	161500	88677480	9210	9210	9210	9210	0
269	20240222	161400	88677480	9210	9210	9210	9210	0
270	20240222	161300	88677480	9210	9210	9210	9210	0
271	20240222	161200	88677480	9210	9210	9210	9210	0
272	20240222	161100	88677480	9210	9210	9210	9210	14
273	20240222	161000	88677480	9210	9210	9210	9210	0
274	20240222	160900	88677480	9210	9210	9210	9210	0
275	20240222	160800	88677480	9210	9210	9210	9210	0
276	20240222	160700	88677480	9210	9210	9210	9210	0
277	20240222	160600	88677480	9210	9210	9210	9210	0
278	20240222	160500	88677480	9210	9210	9210	9210	0
279	20240222	160400	88677480	9210	9210	9210	9210	0
280	20240222	160300	88677480	9210	9210	9210	9210	0
281	20240222	160200	88677480	9210	9210	9210	9210	0
282	20240222	160100	88677480	9210	9210	9210	9210	0
283	20240222	160000	88677480	9210	9210	9210	9210	0
284	20240222	155900	88677480	9210	9210	9210	9210	0
285	20240222	155800	88677480	9210	9210	9210	9210	0
286	20240222	155700	88677480	9210	9210	9210	9210	0
287	20240222	155600	88677480	9210	9210	9210	9210	0
288	20240222	155500	88677480	9210	9210	9210	9210	0
289	20240222	155400	88677480	9210	9210	9210	9210	0
290	20240222	155300	88677480	9210	9210	9210	9210	0
291	20240222	155200	88677480	9210	9210	9210	9210	0
292	20240222	155100	88677480	9210	9210	9210	9210	0
293	20240222	155000	88677480	9210	9210	9210	9210	0
294	20240222	154900	88677480	9210	9210	9210	9210	0
295	20240222	154800	88677480	9210	9210	9210	9210	0
296	20240222	154700	88677480	9210	9210	9210	9210	0
297	20240222	154600	88677480	9210	9210	9210	9210	0
298	20240222	154500	88677480	9210	9210	9210	9210	0
299	20240222	154400	88677480	9210	9210	9210	9210	0
300	20240222	154300	88677480	9210	9210	9210	9210	0
301	20240222	154200	88677480	9210	9210	9210	9210	0
302	20240222	154100	88677480	9210	9210	9210	9210	14
303	20240222	154000	88677480	9210	9210	9210	9210	0
304	20240222	153900	88677480	9210	9210	9210	9210	0
305	20240222	153800	88677480	9210	9210	9210	9210	0
306	20240222	153700	88677480	9210	9210	9210	9210	0
307	20240222	153600	88677480	9210	9210	9210	9210	0
308	20240222	153500	88677480	9210	9210	9210	9210	0
309	20240222	153400	88677480	9210	9210	9210	9210	0
310	20240222	153300	88677480	9210	9210	9210	9210	0
311	20240222	153200	88677480	9210	9210	9210	9210	0
312	20240222	153100	88677480	9210	9210	9210	9210	0
313	20240222	153000	88677480	9210	9210	9210	9210	14
314	20240222	152900	88548540	9200	9200	9200	9200	0
315	20240222	152800	88548540	9200	9200	9200	9200	0
316	20240222	152700	88548540	9200	9200	9200	9200	0
317	20240222	152600	88548540	9200	9200	9200	9200	0
318	20240222	152500	88548540	9200	9200	9200	9200	0
319	20240222	152400	88548540	9200	9200	9200	9200	0
320	20240222	152300	88548540	9200	9200	9200	9200	0
321	20240222	152200	88548540	9200	9200	9200	9200	0
322	20240222	152100	88548540	9200	9200	9200	9200	0
323	20240222	152000	88548540	9200	9200	9200	9200	0
324	20240222	151900	88548540	9200	9200	9200	9200	15
325	20240222	151800	88410540	9210	9210	9210	9210	0
326	20240222	151700	88410540	9210	9210	9210	9210	0
327	20240222	151600	88410540	9210	9200	9210	9200	21
328	20240222	151500	88217240	9210	9210	9210	9210	0
329	20240222	151400	88217240	9210	9210	9210	9210	100
330	20240222	151300	87296240	9200	9200	9200	9200	1
331	20240222	151200	87287040	9200	9200	9200	9200	1
332	20240222	151100	87277840	9200	9200	9200	9200	30
333	20240222	151000	87001840	9200	9200	9200	9200	71
334	20240222	150900	86348640	9210	9210	9210	9210	0
335	20240222	150800	86348640	9210	9210	9210	9210	0
336	20240222	150700	86348640	9210	9210	9210	9210	0
337	20240222	150600	86348640	9210	9210	9210	9210	0
338	20240222	150500	86348640	9210	9210	9210	9210	0
339	20240222	150400	86348640	9210	9210	9210	9210	0
340	20240222	150300	86348640	9210	9210	9210	9210	40
341	20240222	150200	85980240	9210	9210	9210	9210	0
342	20240222	150100	85980240	9210	9210	9210	9210	0
343	20240222	150000	85980240	9210	9210	9210	9210	0
344	20240222	145900	85980240	9210	9210	9210	9210	0
345	20240222	145800	85980240	9210	9210	9210	9210	0
346	20240222	145700	85980240	9210	9210	9210	9210	0
347	20240222	145600	85980240	9210	9210	9210	9210	0
348	20240222	145500	85980240	9210	9210	9210	9210	10
349	20240222	145400	85888140	9200	9200	9200	9200	31
350	20240222	145300	85602940	9200	9200	9200	9200	0
351	20240222	145200	85602940	9200	9200	9200	9200	0
352	20240222	145100	85602940	9200	9200	9200	9200	12
353	20240222	145000	85492540	9200	9200	9200	9200	0
354	20240222	144900	85492540	9200	9200	9200	9200	48
355	20240222	144800	85050940	9200	9200	9200	9200	3
356	20240222	144700	85023340	9200	9200	9200	9200	0
357	20240222	144600	85023340	9200	9200	9200	9200	0
358	20240222	144500	85023340	9200	9200	9200	9200	0
359	20240222	144400	85023340	9200	9200	9200	9200	0
360	20240222	144300	85023340	9200	9200	9200	9200	11
361	20240222	144200	84922140	9200	9200	9200	9200	22
362	20240222	144100	84719740	9200	9200	9200	9200	12
363	20240222	144000	84609340	9180	9180	9180	9180	0
364	20240222	143900	84609340	9180	9180	9180	9180	0
365	20240222	143800	84609340	9180	9180	9180	9180	0
366	20240222	143700	84609340	9180	9180	9180	9180	0
367	20240222	143600	84609340	9180	9180	9180	9180	11
368	20240222	143500	84508360	9180	9180	9180	9180	57
369	20240222	143400	83985100	9180	9180	9180	9180	0
370	20240222	143300	83985100	9180	9180	9180	9180	0
371	20240222	143200	83985100	9180	9180	9180	9180	1
372	20240222	143100	83975920	9180	9180	9180	9180	0
373	20240222	143000	83975920	9180	9180	9180	9180	0
374	20240222	142900	83975920	9180	9180	9180	9180	3
375	20240222	142800	83948380	9180	9180	9180	9180	0
376	20240222	142700	83948380	9180	9180	9180	9180	0
377	20240222	142600	83948380	9180	9180	9180	9180	0
378	20240222	142500	83948380	9180	9180	9180	9180	0
379	20240222	142400	83948380	9180	9180	9180	9180	0
380	20240222	142300	83948380	9180	9180	9180	9180	0
381	20240222	142200	83948380	9180	9180	9180	9180	2
382	20240222	142100	83930020	9180	9180	9180	9180	0
383	20240222	142000	83930020	9180	9180	9180	9180	2
384	20240222	141900	83911660	9180	9180	9180	9180	0
385	20240222	141800	83911660	9180	9180	9180	9180	0
386	20240222	141700	83911660	9180	9180	9180	9180	0
387	20240222	141600	83911660	9180	9180	9180	9180	0
388	20240222	141500	83911660	9180	9180	9180	9180	0
389	20240222	141400	83911660	9180	9180	9180	9180	0
390	20240222	141300	83911660	9180	9180	9180	9180	349
391	20240222	141200	80707840	9180	9180	9180	9180	2
392	20240222	141100	80689480	9180	9180	9180	9180	0
393	20240222	141000	80689480	9180	9180	9180	9180	5
394	20240222	140900	80643580	9180	9180	9180	9180	213
395	20240222	140800	78688240	9180	9180	9180	9180	517
396	20240222	140700	73942180	9180	9190	9190	9180	531
397	20240222	140600	69066220	9200	9200	9200	9200	0
398	20240222	140500	69066220	9200	9200	9200	9200	0
399	20240222	140400	69066220	9200	9200	9200	9200	0
400	20240222	140300	69066220	9200	9200	9200	9200	0
401	20240222	140200	69066220	9200	9200	9200	9200	0
402	20240222	140100	69066220	9200	9200	9200	9200	0
403	20240222	140000	69066220	9200	9200	9200	9200	0
404	20240222	135900	69066220	9200	9200	9200	9200	0
405	20240222	135800	69066220	9200	9200	9200	9200	0
406	20240222	135700	69066220	9200	9200	9200	9200	0
407	20240222	135600	69066220	9200	9200	9200	9200	0
408	20240222	135500	69066220	9200	9200	9200	9200	0
409	20240222	135400	69066220	9200	9200	9200	9200	0
410	20240222	135300	69066220	9200	9200	9200	9200	6
411	20240222	135200	69011020	9200	9200	9200	9200	170
412	20240222	135100	67447020	9200	9200	9200	9200	0
413	20240222	135000	67447020	9200	9200	9200	9200	0
414	20240222	134900	67447020	9200	9200	9200	9200	0
415	20240222	134800	67447020	9200	9200	9200	9200	0
416	20240222	134700	67447020	9200	9200	9200	9200	0
417	20240222	134600	67447020	9200	9200	9200	9200	0
418	20240222	134500	67447020	9200	9200	9200	9200	0
419	20240222	134400	67447020	9200	9200	9200	9200	0
420	20240222	134300	67447020	9200	9200	9200	9200	0
421	20240222	134200	67447020	9200	9200	9200	9200	0
422	20240222	134100	67447020	9200	9200	9200	9200	0
423	20240222	134000	67447020	9200	9200	9200	9200	0
424	20240222	133900	67447020	9200	9200	9200	9200	0
425	20240222	133800	67447020	9200	9200	9200	9200	0
426	20240222	133700	67447020	9200	9200	9200	9200	60
427	20240222	133600	66895020	9200	9200	9200	9200	200
428	20240222	133500	65055020	9210	9210	9210	9210	0
429	20240222	133400	65055020	9210	9210	9210	9210	0
430	20240222	133300	65055020	9210	9210	9210	9210	0
431	20240222	133200	65055020	9210	9210	9210	9210	0
432	20240222	133100	65055020	9210	9210	9210	9210	0
433	20240222	133000	65055020	9210	9210	9210	9210	204
434	20240222	132900	63176180	9210	9230	9230	9210	479
435	20240222	132800	58764170	9240	9240	9240	9240	0
436	20240222	132700	58764170	9240	9240	9240	9240	0
437	20240222	132600	58764170	9240	9240	9240	9240	0
438	20240222	132500	58764170	9240	9240	9240	9240	0
439	20240222	132400	58764170	9240	9240	9240	9240	0
440	20240222	132300	58764170	9240	9240	9240	9240	0
441	20240222	132200	58764170	9240	9240	9240	9240	0
442	20240222	132100	58764170	9240	9240	9240	9240	0
443	20240222	132000	58764170	9240	9240	9240	9240	0
444	20240222	131900	58764170	9240	9240	9240	9240	0
445	20240222	131800	58764170	9240	9240	9240	9240	0
446	20240222	131700	58764170	9240	9240	9240	9240	0
447	20240222	131600	58764170	9240	9240	9240	9240	0
448	20240222	131500	58764170	9240	9240	9240	9240	14
449	20240222	131400	58634810	9240	9240	9240	9240	0
450	20240222	131300	58634810	9240	9240	9240	9240	0
451	20240222	131200	58634810	9240	9240	9240	9240	108
452	20240222	131100	57636890	9220	9220	9220	9220	0
453	20240222	131000	57636890	9220	9220	9220	9220	0
454	20240222	130900	57636890	9220	9220	9220	9220	0
455	20240222	130800	57636890	9220	9220	9220	9220	0
456	20240222	130700	57636890	9220	9220	9220	9220	0
457	20240222	130600	57636890	9220	9220	9220	9220	14
458	20240222	130500	57507810	9220	9220	9220	9220	231
459	20240222	130400	55377990	9240	9240	9240	9240	0
460	20240222	130300	55377990	9240	9240	9240	9240	0
461	20240222	130200	55377990	9240	9240	9240	9240	0
462	20240222	130100	55377990	9240	9240	9240	9240	0
463	20240222	130000	55377990	9240	9240	9240	9240	0
464	20240222	125900	55377990	9240	9240	9240	9240	0
465	20240222	125800	55377990	9240	9240	9240	9240	0
466	20240222	125700	55377990	9240	9240	9240	9240	0
467	20240222	125600	55377990	9240	9240	9240	9240	0
468	20240222	125500	55377990	9240	9240	9240	9240	0
469	20240222	125400	55377990	9240	9240	9240	9240	0
470	20240222	125300	55377990	9240	9240	9240	9240	0
471	20240222	125200	55377990	9240	9240	9240	9240	0
472	20240222	125100	55377990	9240	9240	9240	9240	0
473	20240222	125000	55377990	9240	9240	9240	9240	0
474	20240222	124900	55377990	9240	9240	9240	9240	0
475	20240222	124800	55377990	9240	9240	9240	9240	0
476	20240222	124700	55377990	9240	9240	9240	9240	0
477	20240222	124600	55377990	9240	9240	9240	9240	0
478	20240222	124500	55377990	9240	9240	9240	9240	15
479	20240222	124400	55239390	9240	9240	9240	9240	0
480	20240222	124300	55239390	9240	9240	9240	9240	0
481	20240222	124200	55239390	9240	9240	9240	9240	0
482	20240222	124100	55239390	9240	9240	9240	9240	0
483	20240222	124000	55239390	9240	9240	9240	9240	0
484	20240222	123900	55239390	9240	9240	9240	9240	0
485	20240222	123800	55239390	9240	9240	9240	9240	0
486	20240222	123700	55239390	9240	9240	9240	9240	0
487	20240222	123600	55239390	9240	9240	9240	9240	0
488	20240222	123500	55239390	9240	9240	9240	9240	1
489	20240222	123400	55230150	9240	9240	9240	9240	0
490	20240222	123300	55230150	9240	9240	9240	9240	0
491	20240222	123200	55230150	9240	9240	9240	9240	0
492	20240222	123100	55230150	9240	9240	9240	9240	0
493	20240222	123000	55230150	9240	9240	9240	9240	0
494	20240222	122900	55230150	9240	9240	9240	9240	0
495	20240222	122800	55230150	9240	9240	9240	9240	0
496	20240222	122700	55230150	9240	9240	9240	9240	0
497	20240222	122600	55230150	9240	9240	9240	9240	0
498	20240222	122500	55230150	9240	9240	9240	9240	0
499	20240222	122400	55230150	9240	9240	9240	9240	0
500	20240222	122300	55230150	9240	9240	9240	9240	0
501	20240222	122200	55230150	9240	9240	9240	9240	0
502	20240222	122100	55230150	9240	9240	9240	9240	0
503	20240222	122000	55230150	9240	9240	9240	9240	0
504	20240222	121900	55230150	9240	9240	9240	9240	0
505	20240222	121800	55230150	9240	9240	9240	9240	0
506	20240222	121700	55230150	9240	9240	9240	9240	0
507	20240222	121600	55230150	9240	9240	9240	9240	0
508	20240222	121500	55230150	9240	9240	9240	9240	0
509	20240222	121400	55230150	9240	9240	9240	9240	0
510	20240222	121300	55230150	9240	9220	9240	9220	51
511	20240222	121200	54759610	9230	9230	9230	9230	0
512	20240222	121100	54759610	9230	9230	9230	9230	0
513	20240222	121000	54759610	9230	9230	9230	9230	0
514	20240222	120900	54759610	9230	9230	9230	9230	0
515	20240222	120800	54759610	9230	9230	9230	9230	0
516	20240222	120700	54759610	9230	9230	9230	9230	0
517	20240222	120600	54759610	9230	9230	9230	9230	0
518	20240222	120500	54759610	9230	9230	9230	9230	0
519	20240222	120400	54759610	9230	9230	9230	9230	16
520	20240222	120300	54611930	9230	9230	9230	9230	0
521	20240222	120200	54611930	9230	9230	9230	9230	0
522	20240222	120100	54611930	9230	9230	9230	9230	4
523	20240222	120000	54575010	9230	9230	9230	9230	0
524	20240222	115900	54575010	9230	9230	9230	9230	0
525	20240222	115800	54575010	9230	9230	9230	9230	0
526	20240222	115700	54575010	9230	9230	9230	9230	0
527	20240222	115600	54575010	9230	9230	9230	9230	0
528	20240222	115500	54575010	9230	9230	9230	9230	3
529	20240222	115400	54547320	9230	9230	9230	9230	29
530	20240222	115300	54279650	9230	9230	9230	9230	0
531	20240222	115200	54279650	9230	9230	9230	9230	0
532	20240222	115100	54279650	9230	9230	9230	9230	0
533	20240222	115000	54279650	9230	9230	9230	9230	0
534	20240222	114900	54279650	9230	9230	9230	9230	0
535	20240222	114800	54279650	9230	9230	9230	9230	0
536	20240222	114700	54279650	9230	9230	9230	9230	1
537	20240222	114600	54270420	9220	9220	9220	9220	0
538	20240222	114500	54270420	9220	9220	9220	9220	0
539	20240222	114400	54270420	9220	9220	9220	9220	0
540	20240222	114300	54270420	9220	9220	9220	9220	0
541	20240222	114200	54270420	9220	9220	9220	9220	0
542	20240222	114100	54270420	9220	9220	9220	9220	0
543	20240222	114000	54270420	9220	9220	9220	9220	0
544	20240222	113900	54270420	9220	9220	9220	9220	0
545	20240222	113800	54270420	9220	9220	9220	9220	0
546	20240222	113700	54270420	9220	9220	9220	9220	0
547	20240222	113600	54270420	9220	9220	9220	9220	0
548	20240222	113500	54270420	9220	9220	9220	9220	0
549	20240222	113400	54270420	9220	9220	9220	9220	0
550	20240222	113300	54270420	9220	9220	9220	9220	0
551	20240222	113200	54270420	9220	9220	9220	9220	0
552	20240222	113100	54270420	9220	9220	9220	9220	0
553	20240222	113000	54270420	9220	9220	9220	9220	0
554	20240222	112900	54270420	9220	9220	9220	9220	4
555	20240222	112800	54233540	9220	9210	9220	9210	2
556	20240222	112700	54215110	9210	9220	9220	9210	49
557	20240222	112600	53763340	9230	9230	9230	9230	0
558	20240222	112500	53763340	9230	9230	9230	9230	0
559	20240222	112400	53763340	9230	9230	9230	9230	2
560	20240222	112300	53744880	9220	9220	9220	9220	1
561	20240222	112200	53735660	9220	9220	9220	9220	1
562	20240222	112100	53726440	9220	9220	9220	9220	0
563	20240222	112000	53726440	9220	9220	9220	9220	9
564	20240222	111900	53643460	9240	9230	9240	9210	714
565	20240222	111800	47065850	9220	9230	9230	9220	11
566	20240222	111700	46964330	9230	9230	9230	9230	0
567	20240222	111600	46964330	9230	9230	9230	9230	0
568	20240222	111500	46964330	9230	9230	9230	9230	0
569	20240222	111400	46964330	9230	9230	9230	9230	1
570	20240222	111300	46955100	9220	9220	9220	9220	0
571	20240222	111200	46955100	9220	9220	9220	9220	4
572	20240222	111100	46918220	9220	9220	9240	9220	5
573	20240222	111000	46872100	9220	9230	9230	9210	106
574	20240222	110900	45893810	9230	9230	9230	9230	0
575	20240222	110800	45893810	9230	9230	9230	9230	0
576	20240222	110700	45893810	9230	9230	9230	9230	0
577	20240222	110600	45893810	9230	9230	9230	9230	0
578	20240222	110500	45893810	9230	9230	9230	9230	0
579	20240222	110400	45893810	9230	9230	9230	9230	1
580	20240222	110300	45884580	9210	9210	9210	9210	0
581	20240222	110200	45884580	9210	9210	9210	9210	0
582	20240222	110100	45884580	9210	9210	9210	9210	0
583	20240222	110000	45884580	9210	9210	9210	9210	0
584	20240222	105900	45884580	9210	9210	9210	9210	0
585	20240222	105800	45884580	9210	9210	9210	9210	0
586	20240222	105700	45884580	9210	9210	9210	9210	0
587	20240222	105600	45884580	9210	9210	9210	9210	0
588	20240222	105500	45884580	9210	9210	9210	9210	0
589	20240222	105400	45884580	9210	9210	9210	9210	0
590	20240222	105300	45884580	9210	9210	9210	9210	0
591	20240222	105200	45884580	9210	9210	9210	9210	0
592	20240222	105100	45884580	9210	9210	9210	9210	0
593	20240222	105000	45884580	9210	9210	9210	9210	0
594	20240222	104900	45884580	9210	9210	9210	9210	0
595	20240222	104800	45884580	9210	9210	9210	9210	10
596	20240222	104700	45792480	9240	9240	9240	9240	0
597	20240222	104600	45792480	9240	9240	9240	9240	0
598	20240222	104500	45792480	9240	9240	9240	9240	0
599	20240222	104400	45792480	9240	9240	9240	9240	0
600	20240222	104300	45792480	9240	9240	9240	9240	0
601	20240222	104200	45792480	9240	9240	9240	9240	0
602	20240222	104100	45792480	9240	9240	9240	9240	0
603	20240222	104000	45792480	9240	9240	9240	9240	33
604	20240222	103900	45487560	9170	9170	9170	9170	0
605	20240222	103800	45487560	9170	9170	9170	9170	20
606	20240222	103700	45304160	9170	9170	9170	9170	0
607	20240222	103600	45304160	9170	9160	9170	9160	564
608	20240222	103500	40132920	9160	9160	9160	9160	0
609	20240222	103400	40132920	9160	9160	9160	9160	0
610	20240222	103300	40132920	9160	9160	9160	9150	370
611	20240222	103200	36745900	9160	9160	9160	9160	98
612	20240222	103100	35848220	9170	9170	9170	9170	0
613	20240222	103000	35848220	9170	9170	9170	9170	0
614	20240222	102900	35848220	9170	9170	9170	9170	20
615	20240222	102800	35664820	9170	9170	9170	9170	0
616	20240222	102700	35664820	9170	9150	9170	9150	120
617	20240222	102600	34564820	9170	9160	9170	9160	172
618	20240222	102500	32989290	9170	9170	9170	9170	55
619	20240222	102400	32484940	9160	9160	9160	9160	0
620	20240222	102300	32484940	9160	9160	9160	9160	0
621	20240222	102200	32484940	9160	9160	9160	9160	0
622	20240222	102100	32484940	9160	9160	9160	9160	0
623	20240222	102000	32484940	9160	9160	9160	9160	0
624	20240222	101900	32484940	9160	9160	9160	9160	0
625	20240222	101800	32484940	9160	9160	9160	9160	0
626	20240222	101700	32484940	9160	9160	9160	9160	0
627	20240222	101600	32484940	9160	9190	9190	9160	8
628	20240222	101500	32411590	9190	9190	9190	9190	0
629	20240222	101400	32411590	9190	9190	9190	9190	0
630	20240222	101300	32411590	9190	9190	9190	9190	0
631	20240222	101200	32411590	9190	9160	9190	9150	436
632	20240222	101100	28420210	9160	9160	9160	9160	0
633	20240222	101000	28420210	9160	9160	9160	9160	10
634	20240222	100900	28328610	9160	9160	9160	9160	0
635	20240222	100800	28328610	9160	9160	9160	9160	0
636	20240222	100700	28328610	9160	9160	9160	9160	0
637	20240222	100600	28328610	9160	9160	9160	9160	62
638	20240222	100500	27760690	9190	9190	9190	9190	0
639	20240222	100400	27760690	9190	9190	9190	9190	1
640	20240222	100300	27751500	9190	9190	9190	9190	1
641	20240222	100200	27742310	9160	9160	9160	9160	55
642	20240222	100100	27238510	9160	9160	9160	9160	0
643	20240222	100000	27238510	9160	9160	9160	9160	46
644	20240222	095900	26817150	9160	9160	9160	9160	44
645	20240222	095800	26414110	9160	9160	9160	9160	0
646	20240222	095700	26414110	9160	9170	9170	9160	200
647	20240222	095600	24582100	9160	9170	9170	9160	562
648	20240222	095500	19433410	9170	9170	9170	9170	0
649	20240222	095400	19433410	9170	9170	9170	9170	100
650	20240222	095300	18516410	9170	9170	9170	9170	0
651	20240222	095200	18516410	9170	9170	9170	9170	0
652	20240222	095100	18516410	9170	9170	9170	9170	0
653	20240222	095000	18516410	9170	9170	9170	9170	0
654	20240222	094900	18516410	9170	9170	9170	9170	0
655	20240222	094800	18516410	9170	9170	9170	9170	0
656	20240222	094700	18516410	9170	9170	9170	9170	10
657	20240222	094600	18424710	9190	9190	9190	9190	0
658	20240222	094500	18424710	9190	9190	9190	9190	0
659	20240222	094400	18424710	9190	9190	9190	9190	0
660	20240222	094300	18424710	9190	9190	9190	9190	0
661	20240222	094200	18424710	9190	9190	9190	9190	0
662	20240222	094100	18424710	9190	9190	9190	9190	20
663	20240222	094000	18240910	9190	9190	9190	9190	0
664	20240222	093900	18240910	9190	9190	9190	9190	0
665	20240222	093800	18240910	9190	9180	9190	9180	11
666	20240222	093700	18139920	9180	9180	9180	9180	0
667	20240222	093600	18139920	9180	9180	9180	9180	516
668	20240222	093500	13403040	9190	9190	9190	9190	24
669	20240222	093400	13182480	9190	9200	9200	9190	25
670	20240222	093300	12952490	9200	9200	9200	9200	0
671	20240222	093200	12952490	9200	9200	9200	9200	10
672	20240222	093100	12860490	9190	9190	9190	9190	10
673	20240222	093000	12768590	9190	9190	9190	9190	0
674	20240222	092900	12768590	9190	9190	9190	9190	0
675	20240222	092800	12768590	9190	9190	9190	9190	0
676	20240222	092700	12768590	9190	9190	9190	9190	0
677	20240222	092600	12768590	9190	9190	9190	9190	18
678	20240222	092500	12603170	9190	9190	9190	9190	1
679	20240222	092400	12593980	9190	9190	9190	9190	6
680	20240222	092300	12538840	9180	9180	9180	9180	0
681	20240222	092200	12538840	9180	9200	9200	9180	187
682	20240222	092100	10819550	9250	9250	9250	9250	0
683	20240222	092000	10819550	9250	9250	9250	9250	0
684	20240222	091900	10819550	9250	9250	9250	9250	1
685	20240222	091800	10810300	9250	9250	9250	9250	1
686	20240222	091700	10801050	9200	9200	9200	9200	100
687	20240222	091600	9881050	9200	9200	9200	9200	0
688	20240222	091500	9881050	9200	9200	9200	9200	0
689	20240222	091400	9881050	9200	9200	9200	9200	0
690	20240222	091300	9881050	9200	9200	9200	9200	0
691	20240222	091200	9881050	9200	9200	9200	9200	23
692	20240222	091100	9669450	9240	9250	9250	9240	2
693	20240222	091000	9650960	9250	9210	9250	9200	9
694	20240222	090900	9568030	9190	9180	9190	9180	201
695	20240222	090800	7722790	9190	9190	9190	9190	224
696	20240222	090700	5664230	9160	9160	9160	9160	0
697	20240222	090600	5664230	9160	9160	9160	9160	0
698	20240222	090500	5664230	9160	9160	9160	9160	0
699	20240222	090400	5664230	9160	9160	9160	9160	0
700	20240222	090300	5664230	9160	9160	9160	9160	0
701	20240222	090200	5664230	9160	9160	9160	9160	0
702	20240222	090100	5664230	9160	9160	9160	9160	0
703	20240222	090000	5664230	9160	9160	9290	9160	618