KissMeData/267290/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	205200	224000450	19830	19830	19830	19830	15
3	20240222	205100	224000450	19830	19830	19830	19830	0
4	20240222	205000	224000450	19830	19830	19830	19830	0
5	20240222	204900	224000450	19830	19830	19830	19830	0
6	20240222	204800	224000450	19830	19830	19830	19830	0
7	20240222	204700	224000450	19830	19830	19830	19830	0
8	20240222	204600	224000450	19830	19830	19830	19830	0
9	20240222	204500	224000450	19830	19830	19830	19830	0
10	20240222	204400	224000450	19830	19830	19830	19830	0
11	20240222	204300	224000450	19830	19830	19830	19830	0
12	20240222	204200	224000450	19830	19830	19830	19830	0
13	20240222	204100	224000450	19830	19830	19830	19830	0
14	20240222	204000	224000450	19830	19830	19830	19830	0
15	20240222	203900	224000450	19830	19830	19830	19830	0
16	20240222	203800	224000450	19830	19830	19830	19830	0
17	20240222	203700	224000450	19830	19830	19830	19830	0
18	20240222	203600	224000450	19830	19830	19830	19830	0
19	20240222	203500	224000450	19830	19830	19830	19830	0
20	20240222	203400	224000450	19830	19830	19830	19830	0
21	20240222	203300	224000450	19830	19830	19830	19830	0
22	20240222	203200	224000450	19830	19830	19830	19830	0
23	20240222	203100	224000450	19830	19830	19830	19830	0
24	20240222	203000	224000450	19830	19830	19830	19830	0
25	20240222	202900	224000450	19830	19830	19830	19830	0
26	20240222	202800	224000450	19830	19830	19830	19830	0
27	20240222	202700	224000450	19830	19830	19830	19830	0
28	20240222	202600	224000450	19830	19830	19830	19830	0
29	20240222	202500	224000450	19830	19830	19830	19830	0
30	20240222	202400	224000450	19830	19830	19830	19830	0
31	20240222	202300	224000450	19830	19830	19830	19830	0
32	20240222	202200	224000450	19830	19830	19830	19830	15
33	20240222	202100	224000450	19830	19830	19830	19830	0
34	20240222	202000	224000450	19830	19830	19830	19830	0
35	20240222	201900	224000450	19830	19830	19830	19830	0
36	20240222	201800	224000450	19830	19830	19830	19830	0
37	20240222	201700	224000450	19830	19830	19830	19830	0
38	20240222	201600	224000450	19830	19830	19830	19830	0
39	20240222	201500	224000450	19830	19830	19830	19830	0
40	20240222	201400	224000450	19830	19830	19830	19830	0
41	20240222	201300	224000450	19830	19830	19830	19830	0
42	20240222	201200	224000450	19830	19830	19830	19830	0
43	20240222	201100	224000450	19830	19830	19830	19830	0
44	20240222	201000	224000450	19830	19830	19830	19830	0
45	20240222	200900	224000450	19830	19830	19830	19830	0
46	20240222	200800	224000450	19830	19830	19830	19830	0
47	20240222	200700	224000450	19830	19830	19830	19830	0
48	20240222	200600	224000450	19830	19830	19830	19830	0
49	20240222	200500	224000450	19830	19830	19830	19830	0
50	20240222	200400	224000450	19830	19830	19830	19830	0
51	20240222	200300	224000450	19830	19830	19830	19830	0
52	20240222	200200	224000450	19830	19830	19830	19830	0
53	20240222	200100	224000450	19830	19830	19830	19830	0
54	20240222	200000	224000450	19830	19830	19830	19830	0
55	20240222	195900	224000450	19830	19830	19830	19830	0
56	20240222	195800	224000450	19830	19830	19830	19830	0
57	20240222	195700	224000450	19830	19830	19830	19830	0
58	20240222	195600	224000450	19830	19830	19830	19830	0
59	20240222	195500	224000450	19830	19830	19830	19830	0
60	20240222	195400	224000450	19830	19830	19830	19830	0
61	20240222	195300	224000450	19830	19830	19830	19830	0
62	20240222	195200	224000450	19830	19830	19830	19830	15
63	20240222	195100	224000450	19830	19830	19830	19830	0
64	20240222	195000	224000450	19830	19830	19830	19830	0
65	20240222	194900	224000450	19830	19830	19830	19830	0
66	20240222	194800	224000450	19830	19830	19830	19830	0
67	20240222	194700	224000450	19830	19830	19830	19830	0
68	20240222	194600	224000450	19830	19830	19830	19830	0
69	20240222	194500	224000450	19830	19830	19830	19830	0
70	20240222	194400	224000450	19830	19830	19830	19830	0
71	20240222	194300	224000450	19830	19830	19830	19830	0
72	20240222	194200	224000450	19830	19830	19830	19830	0
73	20240222	194100	224000450	19830	19830	19830	19830	0
74	20240222	194000	224000450	19830	19830	19830	19830	0
75	20240222	193900	224000450	19830	19830	19830	19830	0
76	20240222	193800	224000450	19830	19830	19830	19830	0
77	20240222	193700	224000450	19830	19830	19830	19830	0
78	20240222	193600	224000450	19830	19830	19830	19830	0
79	20240222	193500	224000450	19830	19830	19830	19830	0
80	20240222	193400	224000450	19830	19830	19830	19830	0
81	20240222	193300	224000450	19830	19830	19830	19830	0
82	20240222	193200	224000450	19830	19830	19830	19830	0
83	20240222	193100	224000450	19830	19830	19830	19830	0
84	20240222	193000	224000450	19830	19830	19830	19830	0
85	20240222	192900	224000450	19830	19830	19830	19830	0
86	20240222	192800	224000450	19830	19830	19830	19830	0
87	20240222	192700	224000450	19830	19830	19830	19830	0
88	20240222	192600	224000450	19830	19830	19830	19830	0
89	20240222	192500	224000450	19830	19830	19830	19830	0
90	20240222	192400	224000450	19830	19830	19830	19830	0
91	20240222	192300	224000450	19830	19830	19830	19830	0
92	20240222	192200	224000450	19830	19830	19830	19830	15
93	20240222	192100	224000450	19830	19830	19830	19830	0
94	20240222	192000	224000450	19830	19830	19830	19830	0
95	20240222	191900	224000450	19830	19830	19830	19830	0
96	20240222	191800	224000450	19830	19830	19830	19830	0
97	20240222	191700	224000450	19830	19830	19830	19830	0
98	20240222	191600	224000450	19830	19830	19830	19830	0
99	20240222	191500	224000450	19830	19830	19830	19830	0
100	20240222	191400	224000450	19830	19830	19830	19830	0
101	20240222	191300	224000450	19830	19830	19830	19830	0
102	20240222	191200	224000450	19830	19830	19830	19830	0
103	20240222	191100	224000450	19830	19830	19830	19830	0
104	20240222	191000	224000450	19830	19830	19830	19830	0
105	20240222	190900	224000450	19830	19830	19830	19830	0
106	20240222	190800	224000450	19830	19830	19830	19830	0
107	20240222	190700	224000450	19830	19830	19830	19830	0
108	20240222	190600	224000450	19830	19830	19830	19830	0
109	20240222	190500	224000450	19830	19830	19830	19830	0
110	20240222	190400	224000450	19830	19830	19830	19830	0
111	20240222	190300	224000450	19830	19830	19830	19830	0
112	20240222	190200	224000450	19830	19830	19830	19830	0
113	20240222	190100	224000450	19830	19830	19830	19830	0
114	20240222	190000	224000450	19830	19830	19830	19830	0
115	20240222	185900	224000450	19830	19830	19830	19830	0
116	20240222	185800	224000450	19830	19830	19830	19830	0
117	20240222	185700	224000450	19830	19830	19830	19830	0
118	20240222	185600	224000450	19830	19830	19830	19830	0
119	20240222	185500	224000450	19830	19830	19830	19830	0
120	20240222	185400	224000450	19830	19830	19830	19830	0
121	20240222	185300	224000450	19830	19830	19830	19830	0
122	20240222	185200	224000450	19830	19830	19830	19830	15
123	20240222	185100	224000450	19830	19830	19830	19830	0
124	20240222	185000	224000450	19830	19830	19830	19830	0
125	20240222	184900	224000450	19830	19830	19830	19830	0
126	20240222	184800	224000450	19830	19830	19830	19830	0
127	20240222	184700	224000450	19830	19830	19830	19830	0
128	20240222	184600	224000450	19830	19830	19830	19830	0
129	20240222	184500	224000450	19830	19830	19830	19830	0
130	20240222	184400	224000450	19830	19830	19830	19830	0
131	20240222	184300	224000450	19830	19830	19830	19830	0
132	20240222	184200	224000450	19830	19830	19830	19830	0
133	20240222	184100	224000450	19830	19830	19830	19830	0
134	20240222	184000	224000450	19830	19830	19830	19830	0
135	20240222	183900	224000450	19830	19830	19830	19830	0
136	20240222	183800	224000450	19830	19830	19830	19830	0
137	20240222	183700	224000450	19830	19830	19830	19830	0
138	20240222	183600	224000450	19830	19830	19830	19830	0
139	20240222	183500	224000450	19830	19830	19830	19830	0
140	20240222	183400	224000450	19830	19830	19830	19830	0
141	20240222	183300	224000450	19830	19830	19830	19830	0
142	20240222	183200	224000450	19830	19830	19830	19830	0
143	20240222	183100	224000450	19830	19830	19830	19830	0
144	20240222	183000	224000450	19830	19830	19830	19830	0
145	20240222	182900	224000450	19830	19830	19830	19830	0
146	20240222	182800	224000450	19830	19830	19830	19830	0
147	20240222	182700	224000450	19830	19830	19830	19830	0
148	20240222	182600	224000450	19830	19830	19830	19830	0
149	20240222	182500	224000450	19830	19830	19830	19830	0
150	20240222	182400	224000450	19830	19830	19830	19830	0
151	20240222	182300	224000450	19830	19830	19830	19830	0
152	20240222	182200	224000450	19830	19830	19830	19830	15
153	20240222	182100	224000450	19830	19830	19830	19830	0
154	20240222	182000	224000450	19830	19830	19830	19830	0
155	20240222	181900	224000450	19830	19830	19830	19830	0
156	20240222	181800	224000450	19830	19830	19830	19830	0
157	20240222	181700	224000450	19830	19830	19830	19830	0
158	20240222	181600	224000450	19830	19830	19830	19830	0
159	20240222	181500	224000450	19830	19830	19830	19830	0
160	20240222	181400	224000450	19830	19830	19830	19830	0
161	20240222	181300	224000450	19830	19830	19830	19830	0
162	20240222	181200	224000450	19830	19830	19830	19830	0
163	20240222	181100	224000450	19830	19830	19830	19830	0
164	20240222	181000	224000450	19830	19830	19830	19830	0
165	20240222	180900	224000450	19830	19830	19830	19830	0
166	20240222	180800	224000450	19830	19830	19830	19830	0
167	20240222	180700	224000450	19830	19830	19830	19830	0
168	20240222	180600	224000450	19830	19830	19830	19830	0
169	20240222	180500	224000450	19830	19830	19830	19830	0
170	20240222	180400	224000450	19830	19830	19830	19830	0
171	20240222	180300	224000450	19830	19830	19830	19830	0
172	20240222	180200	224000450	19830	19830	19830	19830	0
173	20240222	180100	224000450	19830	19830	19830	19830	0
174	20240222	180000	224000450	19830	19830	19830	19830	0
175	20240222	175900	224000450	19830	19830	19830	19830	0
176	20240222	175800	224000450	19830	19830	19830	19830	0
177	20240222	175700	224000450	19830	19830	19830	19830	0
178	20240222	175600	224000450	19830	19830	19830	19830	0
179	20240222	175500	224000450	19830	19830	19830	19830	0
180	20240222	175400	224000450	19830	19830	19830	19830	0
181	20240222	175300	224000450	19830	19830	19830	19830	0
182	20240222	175200	224000450	19830	19830	19830	19830	15
183	20240222	175100	224000450	19830	19830	19830	19830	0
184	20240222	175000	224000450	19830	19830	19830	19830	0
185	20240222	174900	224000450	19830	19830	19830	19830	0
186	20240222	174800	224000450	19830	19830	19830	19830	0
187	20240222	174700	224000450	19830	19830	19830	19830	0
188	20240222	174600	224000450	19830	19830	19830	19830	0
189	20240222	174500	224000450	19830	19830	19830	19830	0
190	20240222	174400	224000450	19830	19830	19830	19830	0
191	20240222	174300	224000450	19830	19830	19830	19830	0
192	20240222	174200	224000450	19830	19830	19830	19830	0
193	20240222	174100	224000450	19830	19830	19830	19830	0
194	20240222	174000	224000450	19830	19830	19830	19830	0
195	20240222	173900	224000450	19830	19830	19830	19830	0
196	20240222	173800	224000450	19830	19830	19830	19830	0
197	20240222	173700	224000450	19830	19830	19830	19830	0
198	20240222	173600	224000450	19830	19830	19830	19830	0
199	20240222	173500	224000450	19830	19830	19830	19830	0
200	20240222	173400	224000450	19830	19830	19830	19830	0
201	20240222	173300	224000450	19830	19830	19830	19830	0
202	20240222	173200	224000450	19830	19830	19830	19830	0
203	20240222	173100	224000450	19830	19830	19830	19830	0
204	20240222	173000	224000450	19830	19830	19830	19830	0
205	20240222	172900	224000450	19830	19830	19830	19830	0
206	20240222	172800	224000450	19830	19830	19830	19830	0
207	20240222	172700	224000450	19830	19830	19830	19830	0
208	20240222	172600	224000450	19830	19830	19830	19830	0
209	20240222	172500	224000450	19830	19830	19830	19830	0
210	20240222	172400	224000450	19830	19830	19830	19830	0
211	20240222	172300	224000450	19830	19830	19830	19830	0
212	20240222	172200	224000450	19830	19830	19830	19830	15
213	20240222	172100	224000450	19830	19830	19830	19830	0
214	20240222	172000	224000450	19830	19830	19830	19830	0
215	20240222	171900	224000450	19830	19830	19830	19830	0
216	20240222	171800	224000450	19830	19830	19830	19830	0
217	20240222	171700	224000450	19830	19830	19830	19830	0
218	20240222	171600	224000450	19830	19830	19830	19830	0
219	20240222	171500	224000450	19830	19830	19830	19830	0
220	20240222	171400	224000450	19830	19830	19830	19830	0
221	20240222	171300	224000450	19830	19830	19830	19830	0
222	20240222	171200	224000450	19830	19830	19830	19830	0
223	20240222	171100	224000450	19830	19830	19830	19830	0
224	20240222	171000	224000450	19830	19830	19830	19830	0
225	20240222	170900	224000450	19830	19830	19830	19830	0
226	20240222	170800	224000450	19830	19830	19830	19830	0
227	20240222	170700	224000450	19830	19830	19830	19830	0
228	20240222	170600	224000450	19830	19830	19830	19830	0
229	20240222	170500	224000450	19830	19830	19830	19830	0
230	20240222	170400	224000450	19830	19830	19830	19830	0
231	20240222	170300	224000450	19830	19830	19830	19830	0
232	20240222	170200	224000450	19830	19830	19830	19830	0
233	20240222	170100	224000450	19830	19830	19830	19830	0
234	20240222	170000	224000450	19830	19830	19830	19830	0
235	20240222	165900	224000450	19830	19830	19830	19830	0
236	20240222	165800	224000450	19830	19830	19830	19830	0
237	20240222	165700	224000450	19830	19830	19830	19830	0
238	20240222	165600	224000450	19830	19830	19830	19830	0
239	20240222	165500	224000450	19830	19830	19830	19830	0
240	20240222	165400	224000450	19830	19830	19830	19830	0
241	20240222	165300	224000450	19830	19830	19830	19830	0
242	20240222	165200	224000450	19830	19830	19830	19830	15
243	20240222	165100	224000450	19830	19830	19830	19830	0
244	20240222	165000	224000450	19830	19830	19830	19830	0
245	20240222	164900	224000450	19830	19830	19830	19830	0
246	20240222	164800	224000450	19830	19830	19830	19830	0
247	20240222	164700	224000450	19830	19830	19830	19830	0
248	20240222	164600	224000450	19830	19830	19830	19830	0
249	20240222	164500	224000450	19830	19830	19830	19830	0
250	20240222	164400	224000450	19830	19830	19830	19830	0
251	20240222	164300	224000450	19830	19830	19830	19830	0
252	20240222	164200	224000450	19830	19830	19830	19830	0
253	20240222	164100	224000450	19830	19830	19830	19830	0
254	20240222	164000	224000450	19830	19830	19830	19830	0
255	20240222	163900	224000450	19830	19830	19830	19830	0
256	20240222	163800	224000450	19830	19830	19830	19830	0
257	20240222	163700	224000450	19830	19830	19830	19830	0
258	20240222	163600	224000450	19830	19830	19830	19830	0
259	20240222	163500	224000450	19830	19830	19830	19830	0
260	20240222	163400	224000450	19830	19830	19830	19830	0
261	20240222	163300	224000450	19830	19830	19830	19830	0
262	20240222	163200	224000450	19830	19830	19830	19830	0
263	20240222	163100	224000450	19830	19830	19830	19830	0
264	20240222	163000	224000450	19830	19830	19830	19830	0
265	20240222	162900	224000450	19830	19830	19830	19830	0
266	20240222	162800	224000450	19830	19830	19830	19830	0
267	20240222	162700	224000450	19830	19830	19830	19830	0
268	20240222	162600	224000450	19830	19830	19830	19830	0
269	20240222	162500	224000450	19830	19830	19830	19830	0
270	20240222	162400	224000450	19830	19830	19830	19830	0
271	20240222	162300	224000450	19830	19830	19830	19830	0
272	20240222	162200	224000450	19830	19830	19830	19830	15
273	20240222	162100	224000450	19830	19830	19830	19830	0
274	20240222	162000	224000450	19830	19830	19830	19830	0
275	20240222	161900	224000450	19830	19830	19830	19830	0
276	20240222	161800	224000450	19830	19830	19830	19830	0
277	20240222	161700	224000450	19830	19830	19830	19830	0
278	20240222	161600	224000450	19830	19830	19830	19830	0
279	20240222	161500	224000450	19830	19830	19830	19830	0
280	20240222	161400	224000450	19830	19830	19830	19830	0
281	20240222	161300	224000450	19830	19830	19830	19830	0
282	20240222	161200	224000450	19830	19830	19830	19830	0
283	20240222	161100	224000450	19830	19830	19830	19830	0
284	20240222	161000	224000450	19830	19830	19830	19830	0
285	20240222	160900	224000450	19830	19830	19830	19830	0
286	20240222	160800	224000450	19830	19830	19830	19830	0
287	20240222	160700	224000450	19830	19830	19830	19830	0
288	20240222	160600	224000450	19830	19830	19830	19830	0
289	20240222	160500	224000450	19830	19830	19830	19830	0
290	20240222	160400	224000450	19830	19830	19830	19830	0
291	20240222	160300	224000450	19830	19830	19830	19830	0
292	20240222	160200	224000450	19830	19830	19830	19830	0
293	20240222	160100	224000450	19830	19830	19830	19830	0
294	20240222	160000	224000450	19830	19830	19830	19830	0
295	20240222	155900	224000450	19830	19830	19830	19830	0
296	20240222	155800	224000450	19830	19830	19830	19830	0
297	20240222	155700	224000450	19830	19830	19830	19830	0
298	20240222	155600	224000450	19830	19830	19830	19830	0
299	20240222	155500	224000450	19830	19830	19830	19830	0
300	20240222	155400	224000450	19830	19830	19830	19830	0
301	20240222	155300	224000450	19830	19830	19830	19830	0
302	20240222	155200	224000450	19830	19830	19830	19830	15
303	20240222	155100	224000450	19830	19830	19830	19830	0
304	20240222	155000	224000450	19830	19830	19830	19830	0
305	20240222	154900	224000450	19830	19830	19830	19830	0
306	20240222	154800	224000450	19830	19830	19830	19830	0
307	20240222	154700	224000450	19830	19830	19830	19830	0
308	20240222	154600	224000450	19830	19830	19830	19830	0
309	20240222	154500	224000450	19830	19830	19830	19830	0
310	20240222	154400	224000450	19830	19830	19830	19830	0
311	20240222	154300	224000450	19830	19830	19830	19830	0
312	20240222	154200	224000450	19830	19830	19830	19830	0
313	20240222	154100	224000450	19830	19830	19830	19830	0
314	20240222	154000	224000450	19830	19830	19830	19830	0
315	20240222	153900	224000450	19830	19830	19830	19830	0
316	20240222	153800	224000450	19830	19830	19830	19830	0
317	20240222	153700	224000450	19830	19830	19830	19830	0
318	20240222	153600	224000450	19830	19830	19830	19830	0
319	20240222	153500	224000450	19830	19830	19830	19830	0
320	20240222	153400	224000450	19830	19830	19830	19830	0
321	20240222	153300	224000450	19830	19830	19830	19830	0
322	20240222	153200	224000450	19830	19830	19830	19830	0
323	20240222	153100	224000450	19830	19830	19830	19830	0
324	20240222	153000	224000450	19830	19830	19830	19830	15
325	20240222	152900	223703000	19760	19760	19760	19760	0
326	20240222	152800	223703000	19760	19760	19760	19760	0
327	20240222	152700	223703000	19760	19760	19760	19760	0
328	20240222	152600	223703000	19760	19760	19760	19760	0
329	20240222	152500	223703000	19760	19760	19760	19760	0
330	20240222	152400	223703000	19760	19760	19760	19760	0
331	20240222	152300	223703000	19760	19760	19760	19760	0
332	20240222	152200	223703000	19760	19760	19760	19760	0
333	20240222	152100	223703000	19760	19760	19760	19760	0
334	20240222	152000	223703000	19760	19760	19760	19760	0
335	20240222	151900	223703000	19760	19760	19760	19760	0
336	20240222	151800	223703000	19760	19760	19760	19760	0
337	20240222	151700	223703000	19760	19840	19840	19760	205
338	20240222	151600	219651800	19760	19760	19760	19760	0
339	20240222	151500	219651800	19760	19760	19760	19760	0
340	20240222	151400	219651800	19760	19760	19760	19760	0
341	20240222	151300	219651800	19760	19760	19760	19760	0
342	20240222	151200	219651800	19760	19760	19760	19760	0
343	20240222	151100	219651800	19760	19760	19760	19760	1
344	20240222	151000	219632040	19770	19770	19770	19770	0
345	20240222	150900	219632040	19770	19770	19770	19770	0
346	20240222	150800	219632040	19770	19770	19770	19770	0
347	20240222	150700	219632040	19770	19770	19770	19770	0
348	20240222	150600	219632040	19770	19770	19770	19770	0
349	20240222	150500	219632040	19770	19770	19770	19770	0
350	20240222	150400	219632040	19770	19770	19770	19770	0
351	20240222	150300	219632040	19770	19770	19770	19770	0
352	20240222	150200	219632040	19770	19770	19770	19770	0
353	20240222	150100	219632040	19770	19770	19770	19770	0
354	20240222	150000	219632040	19770	19770	19770	19770	0
355	20240222	145900	219632040	19770	19770	19770	19770	0
356	20240222	145800	219632040	19770	19770	19770	19770	1
357	20240222	145700	219612270	19760	19760	19760	19760	0
358	20240222	145600	219612270	19760	19760	19760	19760	0
359	20240222	145500	219612270	19760	19760	19760	19760	1
360	20240222	145400	219592510	19760	19760	19760	19760	0
361	20240222	145300	219592510	19760	19760	19760	19760	0
362	20240222	145200	219592510	19760	19760	19760	19760	0
363	20240222	145100	219592510	19760	19760	19760	19760	1
364	20240222	145000	219572750	19750	19750	19750	19750	0
365	20240222	144900	219572750	19750	19750	19750	19750	0
366	20240222	144800	219572750	19750	19750	19750	19750	1
367	20240222	144700	219553000	19840	19840	19840	19840	0
368	20240222	144600	219553000	19840	19840	19840	19840	200
369	20240222	144500	215585000	19750	19750	19750	19750	0
370	20240222	144400	215585000	19750	19750	19750	19750	1
371	20240222	144300	215565250	19750	19750	19750	19750	0
372	20240222	144200	215565250	19750	19750	19750	19750	0
373	20240222	144100	215565250	19750	19750	19750	19750	1
374	20240222	144000	215545500	19750	19750	19750	19750	0
375	20240222	143900	215545500	19750	19750	19750	19750	0
376	20240222	143800	215545500	19750	19750	19750	19750	1
377	20240222	143700	215525750	19740	19740	19740	19740	0
378	20240222	143600	215525750	19740	19740	19740	19740	0
379	20240222	143500	215525750	19740	19740	19740	19740	0
380	20240222	143400	215525750	19740	19790	19840	19740	525
381	20240222	143300	205153880	19840	19840	19840	19840	0
382	20240222	143200	205153880	19840	19790	19840	19790	9
383	20240222	143100	204975370	19840	19790	19840	19790	27
384	20240222	143000	204439970	19830	19830	19830	19830	13
385	20240222	142900	204182180	19830	19800	19830	19800	8
386	20240222	142800	204023670	19790	19790	19790	19790	0
387	20240222	142700	204023670	19790	19790	19790	19790	2
388	20240222	142600	203984090	19780	19780	19780	19780	0
389	20240222	142500	203984090	19780	19780	19780	19780	0
390	20240222	142400	203984090	19780	19780	19780	19780	1
391	20240222	142300	203964310	19800	19800	19800	19800	0
392	20240222	142200	203964310	19800	19800	19800	19800	0
393	20240222	142100	203964310	19800	19800	19800	19800	1
394	20240222	142000	203944510	19780	19780	19780	19780	1
395	20240222	141900	203924730	19780	19780	19780	19780	0
396	20240222	141800	203924730	19780	19780	19780	19780	0
397	20240222	141700	203924730	19780	19780	19780	19780	1
398	20240222	141600	203904950	19780	19780	19780	19780	3
399	20240222	141500	203845610	19780	19780	19780	19780	7
400	20240222	141400	203707150	19780	19780	19780	19780	7
401	20240222	141300	203568690	19780	19750	19780	19750	100
402	20240222	141200	201590720	19740	19740	19740	19740	0
403	20240222	141100	201590720	19740	19740	19740	19740	0
404	20240222	141000	201590720	19740	19740	19740	19740	7
405	20240222	140900	201452540	19750	19750	19750	19750	0
406	20240222	140800	201452540	19750	19750	19750	19750	0
407	20240222	140700	201452540	19750	19750	19750	19750	1
408	20240222	140600	201432790	19740	19740	19740	19740	0
409	20240222	140500	201432790	19740	19730	19740	19730	2
410	20240222	140400	201393320	19740	19750	19750	19740	967
411	20240222	140300	182303420	19750	19750	19750	19750	1
412	20240222	140200	182283670	19750	19750	19750	19750	0
413	20240222	140100	182283670	19750	19750	19750	19750	0
414	20240222	140000	182283670	19750	19750	19750	19750	1
415	20240222	135900	182263920	19750	19750	19750	19750	0
416	20240222	135800	182263920	19750	19750	19750	19750	0
417	20240222	135700	182263920	19750	19750	19750	19750	18
418	20240222	135600	181908420	19740	19750	19750	19740	2
419	20240222	135500	181868930	19750	19750	19750	19750	1
420	20240222	135400	181849180	19750	19750	19750	19750	50
421	20240222	135300	180861680	19750	19750	19750	19750	1
422	20240222	135200	180841930	19740	19740	19740	19740	0
423	20240222	135100	180841930	19740	19740	19740	19740	0
424	20240222	135000	180841930	19740	19740	19740	19740	140
425	20240222	134900	178078330	19780	19760	19780	19750	249
426	20240222	134800	173160540	19750	19750	19750	19750	0
427	20240222	134700	173160540	19750	19750	19750	19750	0
428	20240222	134600	173160540	19750	19760	19760	19750	2
429	20240222	134500	173121030	19750	19750	19750	19750	0
430	20240222	134400	173121030	19750	19750	19750	19750	0
431	20240222	134300	173121030	19750	19750	19750	19750	1
432	20240222	134200	173101280	19760	19760	19760	19760	0
433	20240222	134100	173101280	19760	19760	19760	19760	0
434	20240222	134000	173101280	19760	19760	19760	19760	0
435	20240222	133900	173101280	19760	19760	19760	19760	1
436	20240222	133800	173081520	19750	19750	19750	19750	0
437	20240222	133700	173081520	19750	19750	19750	19750	0
438	20240222	133600	173081520	19750	19750	19750	19750	1
439	20240222	133500	173061770	19750	19750	19750	19750	0
440	20240222	133400	173061770	19750	19750	19750	19750	0
441	20240222	133300	173061770	19750	19750	19750	19750	0
442	20240222	133200	173061770	19750	19750	19750	19750	1
443	20240222	133100	173042020	19750	19750	19750	19750	100
444	20240222	133000	171067020	19750	19750	19750	19750	0
445	20240222	132900	171067020	19750	19750	19750	19750	1
446	20240222	132800	171047270	19750	19750	19750	19750	0
447	20240222	132700	171047270	19750	19750	19750	19750	0
448	20240222	132600	171047270	19750	19750	19750	19750	0
449	20240222	132500	171047270	19750	19750	19750	19750	1
450	20240222	132400	171027520	19750	19750	19750	19750	0
451	20240222	132300	171027520	19750	19750	19750	19750	19
452	20240222	132200	170652270	19750	19750	19750	19750	1
453	20240222	132100	170632520	19740	19740	19740	19740	0
454	20240222	132000	170632520	19740	19740	19740	19740	0
455	20240222	131900	170632520	19740	19740	19740	19740	1
456	20240222	131800	170612780	19740	19740	19740	19740	0
457	20240222	131700	170612780	19740	19740	19740	19740	0
458	20240222	131600	170612780	19740	19740	19740	19740	0
459	20240222	131500	170612780	19740	19740	19740	19740	1
460	20240222	131400	170593040	19740	19740	19740	19740	271
461	20240222	131300	165243500	19740	19740	19740	19740	0
462	20240222	131200	165243500	19740	19740	19740	19740	1
463	20240222	131100	165223760	19740	19740	19740	19740	0
464	20240222	131000	165223760	19740	19740	19740	19740	0
465	20240222	130900	165223760	19740	19740	19740	19740	0
466	20240222	130800	165223760	19740	19740	19740	19740	51
467	20240222	130700	164217020	19740	19740	19740	19740	0
468	20240222	130600	164217020	19740	19740	19740	19740	0
469	20240222	130500	164217020	19740	19740	19740	19740	1
470	20240222	130400	164197280	19740	19740	19740	19740	0
471	20240222	130300	164197280	19740	19760	19760	19740	485
472	20240222	130200	154621180	19760	19760	19760	19760	0
473	20240222	130100	154621180	19760	19760	19760	19760	1
474	20240222	130000	154601420	19820	19820	19820	19820	0
475	20240222	125900	154601420	19820	19820	19820	19820	0
476	20240222	125800	154601420	19820	19760	19820	19760	5
477	20240222	125700	154502380	19760	19760	19760	19760	0
478	20240222	125600	154502380	19760	19760	19760	19760	150
479	20240222	125500	151538380	19760	19760	19760	19760	10
480	20240222	125400	151340780	19760	19760	19760	19760	124
481	20240222	125300	148890540	19760	19760	19760	19760	0
482	20240222	125200	148890540	19760	19760	19760	19760	0
483	20240222	125100	148890540	19760	19760	19760	19760	1
484	20240222	125000	148870780	19820	19820	19820	19820	0
485	20240222	124900	148870780	19820	19820	19820	19820	4
486	20240222	124800	148791500	19760	19760	19760	19760	1
487	20240222	124700	148771740	19760	19760	19760	19760	0
488	20240222	124600	148771740	19760	19760	19760	19760	0
489	20240222	124500	148771740	19760	19760	19760	19760	0
490	20240222	124400	148771740	19760	19760	19760	19760	1
491	20240222	124300	148751980	19760	19760	19760	19760	1
492	20240222	124200	148732220	19760	19760	19760	19760	1
493	20240222	124100	148712460	19760	19760	19760	19760	1
494	20240222	124000	148692700	19760	19760	19760	19760	0
495	20240222	123900	148692700	19760	19760	19760	19760	0
496	20240222	123800	148692700	19760	19760	19760	19760	0
497	20240222	123700	148692700	19760	19760	19760	19760	1
498	20240222	123600	148672940	19760	19760	19760	19760	0
499	20240222	123500	148672940	19760	19760	19760	19760	0
500	20240222	123400	148672940	19760	19780	19780	19760	51
501	20240222	123300	147665150	19780	19780	19780	19780	0
502	20240222	123200	147665150	19780	19780	19780	19780	0
503	20240222	123100	147665150	19780	19780	19780	19780	1
504	20240222	123000	147645370	19770	19770	19770	19770	0
505	20240222	122900	147645370	19770	19770	19770	19770	0
506	20240222	122800	147645370	19770	19770	19770	19770	0
507	20240222	122700	147645370	19770	19770	19770	19770	1
508	20240222	122600	147625600	19750	19750	19750	19750	0
509	20240222	122500	147625600	19750	19750	19750	19750	0
510	20240222	122400	147625600	19750	19750	19750	19750	1
511	20240222	122300	147605850	19750	19750	19750	19750	0
512	20240222	122200	147605850	19750	19750	19750	19750	0
513	20240222	122100	147605850	19750	19750	19750	19750	0
514	20240222	122000	147605850	19750	19750	19750	19750	1
515	20240222	121900	147586100	19750	19750	19750	19750	0
516	20240222	121800	147586100	19750	19750	19750	19750	0
517	20240222	121700	147586100	19750	19750	19750	19750	1
518	20240222	121600	147566350	19820	19820	19820	19820	0
519	20240222	121500	147566350	19820	19820	19820	19820	1
520	20240222	121400	147546530	19750	19760	19760	19750	95
521	20240222	121300	145670160	19760	19770	19770	19760	303
522	20240222	121200	139682390	19770	19770	19770	19770	0
523	20240222	121100	139682390	19770	19770	19770	19770	0
524	20240222	121000	139682390	19770	19770	19770	19770	1
525	20240222	120900	139662620	19760	19760	19760	19760	0
526	20240222	120800	139662620	19760	19760	19760	19760	0
527	20240222	120700	139662620	19760	19760	19760	19760	0
528	20240222	120600	139662620	19760	19760	19760	19760	1
529	20240222	120500	139642860	19760	19770	19770	19760	49
530	20240222	120400	138674540	19770	19770	19770	19770	0
531	20240222	120300	138674540	19770	19780	19780	19770	232
532	20240222	120200	134086980	19780	19780	19780	19780	0
533	20240222	120100	134086980	19780	19780	19780	19780	0
534	20240222	120000	134086980	19780	19780	19780	19780	1
535	20240222	115900	134067200	19780	19780	19780	19780	4
536	20240222	115800	133988080	19820	19820	19820	19820	4
537	20240222	115700	133908800	19780	19780	19780	19780	0
538	20240222	115600	133908800	19780	19820	19820	19780	15
539	20240222	115500	133611540	19820	19780	19820	19780	26
540	20240222	115400	133096260	19820	19820	19820	19820	15
541	20240222	115300	132798960	19780	19780	19780	19780	1
542	20240222	115200	132779180	19780	19780	19780	19780	0
543	20240222	115100	132779180	19780	19780	19780	19780	0
544	20240222	115000	132779180	19780	19780	19780	19780	0
545	20240222	114900	132779180	19780	19780	19780	19780	1
546	20240222	114800	132759400	19820	19820	19820	19820	0
547	20240222	114700	132759400	19820	19820	19820	19820	1
548	20240222	114600	132739580	19780	19780	19780	19780	1
549	20240222	114500	132719800	19770	19770	19770	19770	0
550	20240222	114400	132719800	19770	19770	19770	19770	0
551	20240222	114300	132719800	19770	19770	19770	19770	0
552	20240222	114200	132719800	19770	19770	19770	19770	1
553	20240222	114100	132700030	19770	19770	19770	19770	0
554	20240222	114000	132700030	19770	19770	19770	19770	0
555	20240222	113900	132700030	19770	19770	19770	19770	1
556	20240222	113800	132680260	19770	19770	19770	19770	0
557	20240222	113700	132680260	19770	19770	19770	19770	0
558	20240222	113600	132680260	19770	19770	19770	19770	1
559	20240222	113500	132660490	19770	19770	19770	19770	0
560	20240222	113400	132660490	19770	19770	19770	19770	0
561	20240222	113300	132660490	19770	19770	19770	19770	0
562	20240222	113200	132660490	19770	19770	19770	19770	1
563	20240222	113100	132640720	19770	19770	19770	19770	0
564	20240222	113000	132640720	19770	19770	19770	19770	0
565	20240222	112900	132640720	19770	19770	19770	19770	5
566	20240222	112800	132541870	19770	19770	19770	19770	0
567	20240222	112700	132541870	19770	19770	19770	19770	1
568	20240222	112600	132522100	19770	19770	19770	19770	0
569	20240222	112500	132522100	19770	19770	19770	19770	1
570	20240222	112400	132502330	19770	19770	19770	19770	0
571	20240222	112300	132502330	19770	19770	19770	19770	0
572	20240222	112200	132502330	19770	19770	19770	19770	1
573	20240222	112100	132482560	19770	19770	19770	19770	0
574	20240222	112000	132482560	19770	19770	19770	19770	0
575	20240222	111900	132482560	19770	19770	19770	19770	0
576	20240222	111800	132482560	19770	19770	19770	19770	1
577	20240222	111700	132462790	19820	19820	19820	19820	2
578	20240222	111600	132423150	19770	19770	19770	19770	0
579	20240222	111500	132423150	19770	19770	19770	19770	3
580	20240222	111400	132363840	19770	19770	19770	19770	0
581	20240222	111300	132363840	19770	19770	19770	19770	0
582	20240222	111200	132363840	19770	19770	19770	19770	1
583	20240222	111100	132344070	19770	19770	19770	19770	0
584	20240222	111000	132344070	19770	19770	19770	19770	0
585	20240222	110900	132344070	19770	19770	19770	19770	0
586	20240222	110800	132344070	19770	19770	19770	19770	1
587	20240222	110700	132324300	19770	19770	19770	19770	0
588	20240222	110600	132324300	19770	19770	19770	19770	0
589	20240222	110500	132324300	19770	19770	19770	19770	1
590	20240222	110400	132304530	19770	19770	19770	19770	0
591	20240222	110300	132304530	19770	19770	19770	19770	16
592	20240222	110200	131988210	19770	19770	19770	19770	3
593	20240222	110100	131928900	19770	19770	19770	19770	82
594	20240222	110000	130307760	19780	19780	19780	19780	2
595	20240222	105900	130268200	19770	19770	19770	19770	0
596	20240222	105800	130268200	19770	19770	19770	19770	1
597	20240222	105700	130248430	19770	19770	19770	19770	0
598	20240222	105600	130248430	19770	19770	19770	19770	0
599	20240222	105500	130248430	19770	19770	19770	19770	1
600	20240222	105400	130228660	19770	19770	19770	19770	1
601	20240222	105300	130208890	19780	19780	19780	19780	0
602	20240222	105200	130208890	19780	19780	19780	19780	0
603	20240222	105100	130208890	19780	19780	19780	19780	1
604	20240222	105000	130189110	19760	19760	19760	19760	0
605	20240222	104900	130189110	19760	19760	19760	19760	0
606	20240222	104800	130189110	19760	19760	19760	19760	1
607	20240222	104700	130169350	19760	19760	19760	19760	0
608	20240222	104600	130169350	19760	19760	19760	19760	0
609	20240222	104500	130169350	19760	19760	19760	19760	0
610	20240222	104400	130169350	19760	19760	19760	19760	1
611	20240222	104300	130149590	19760	19760	19760	19760	0
612	20240222	104200	130149590	19760	19760	19760	19760	0
613	20240222	104100	130149590	19760	19760	19760	19760	1
614	20240222	104000	130129830	19760	19760	19760	19760	5
615	20240222	103900	130031030	19770	19770	19770	19770	0
616	20240222	103800	130031030	19770	19770	19770	19770	0
617	20240222	103700	130031030	19770	19770	19770	19770	1
618	20240222	103600	130011260	19760	19760	19760	19760	0
619	20240222	103500	130011260	19760	19760	19760	19760	0
620	20240222	103400	130011260	19760	19760	19760	19760	1
621	20240222	103300	129991500	19830	19830	19830	19830	0
622	20240222	103200	129991500	19830	19830	19830	19830	2
623	20240222	103100	129951840	19830	19830	19830	19830	1
624	20240222	103000	129932010	19760	19760	19760	19760	1
625	20240222	102900	129912250	19760	19760	19760	19760	0
626	20240222	102800	129912250	19760	19760	19760	19760	106
627	20240222	102700	127817690	19760	19760	19760	19760	1
628	20240222	102600	127797930	19740	19740	19740	19740	21
629	20240222	102500	127383390	19750	19750	19750	19750	9
630	20240222	102400	127205640	19750	19750	19750	19750	0
631	20240222	102300	127205640	19750	19750	19750	19750	1
632	20240222	102200	127185890	19760	19760	19760	19760	10
633	20240222	102100	126988290	19760	19800	19800	19760	250
634	20240222	102000	122044770	19780	19780	19780	19780	1
635	20240222	101900	122024990	19780	19780	19780	19780	208
636	20240222	101800	117910750	19780	19780	19780	19780	0
637	20240222	101700	117910750	19780	19780	19780	19780	51
638	20240222	101600	116901970	19780	19780	19780	19780	0
639	20240222	101500	116901970	19780	19780	19780	19780	0
640	20240222	101400	116901970	19780	19780	19780	19780	0
641	20240222	101300	116901970	19780	19780	19780	19780	1
642	20240222	101200	116882190	19780	19780	19780	19780	0
643	20240222	101100	116882190	19780	19780	19780	19780	0
644	20240222	101000	116882190	19780	19780	19780	19780	1
645	20240222	100900	116862410	19780	19780	19780	19780	25
646	20240222	100800	116367910	19780	19800	19800	19780	61
647	20240222	100700	115160590	19800	19800	19800	19800	25
648	20240222	100600	114665590	19800	19800	19800	19800	5
649	20240222	100500	114566590	19810	19810	19850	19790	114
650	20240222	100400	112305040	19780	19780	19780	19780	4
651	20240222	100300	112225920	19780	19790	19790	19780	125
652	20240222	100200	109752200	19800	19800	19800	19800	0
653	20240222	100100	109752200	19800	19800	19800	19800	0
654	20240222	100000	109752200	19800	19800	19800	19800	20
655	20240222	095900	109356200	19810	19810	19810	19810	1
656	20240222	095800	109336390	19820	19820	19820	19820	39
657	20240222	095700	108563410	19800	19800	19800	19800	6
658	20240222	095600	108444610	19760	19800	19800	19760	2
659	20240222	095500	108405050	19790	19790	19790	19790	0
660	20240222	095400	108405050	19790	19790	19790	19790	8
661	20240222	095300	108246730	19740	19740	19740	19740	1
662	20240222	095200	108226990	19740	19740	19740	19740	0
663	20240222	095100	108226990	19740	19740	19740	19740	0
664	20240222	095000	108226990	19740	19740	19740	19740	0
665	20240222	094900	108226990	19740	19740	19740	19740	1
666	20240222	094800	108207250	19710	19710	19710	19710	0
667	20240222	094700	108207250	19710	19710	19710	19710	0
668	20240222	094600	108207250	19710	19710	19710	19710	1
669	20240222	094500	108187540	19700	19710	19710	19700	44
670	20240222	094400	107320630	19700	19700	19700	19700	0
671	20240222	094300	107320630	19700	19700	19700	19700	0
672	20240222	094200	107320630	19700	19790	19790	19700	2
673	20240222	094100	107281140	19790	19790	19790	19790	0
674	20240222	094000	107281140	19790	19690	19790	19690	304
675	20240222	093900	101294880	19700	19690	19700	19690	1129
676	20240222	093800	79053590	19700	19700	19700	19690	1190
677	20240222	093700	55613230	19700	19710	19710	19700	52
678	20240222	093600	54588710	19700	19700	19700	19700	0
679	20240222	093500	54588710	19700	19700	19700	19700	1
680	20240222	093400	54569010	19790	19790	19790	19790	1
681	20240222	093300	54549220	19790	19790	19790	19790	8
682	20240222	093200	54390900	19790	19690	19790	19690	2
683	20240222	093100	54351420	19820	19820	19820	19820	0
684	20240222	093000	54351420	19820	19690	19820	19680	10
685	20240222	092900	54154470	19830	19820	19830	19760	41
686	20240222	092800	53341770	19820	19760	19820	19760	12
687	20240222	092700	53104110	19870	19870	19870	19870	0
688	20240222	092600	53104110	19870	19760	19870	19700	390
689	20240222	092500	45409440	19770	19770	19770	19770	1
690	20240222	092400	45389670	19780	19780	19780	19780	146
691	20240222	092300	42501790	19780	19780	19780	19780	45
692	20240222	092200	41611690	19780	19830	19830	19780	556
693	20240222	092100	30600010	19900	19900	19900	19900	0
694	20240222	092000	30600010	19900	19900	19900	19900	18
695	20240222	091900	30241810	19910	19910	19910	19910	3
696	20240222	091800	30182080	19830	19890	19890	19830	21
697	20240222	091700	29764450	19930	19900	19930	19900	14
698	20240222	091600	29485520	19900	19900	19900	19900	441
699	20240222	091500	20709620	19830	19830	19830	19830	1
700	20240222	091400	20689790	19840	19840	19840	19840	62
701	20240222	091300	19459710	19850	19860	19860	19850	143
702	20240222	091200	16619830	19860	19860	19860	19860	1
703	20240222	091100	16599970	19860	19900	19900	19860	24
704	20240222	091000	16122410	19900	19900	19900	19900	18
705	20240222	090900	15764210	19930	19920	19930	19920	224
706	20240222	090800	11300010	19920	19900	19940	19900	283
707	20240222	090700	5664050	19900	19870	19900	19870	21
708	20240222	090600	5246180	19860	19860	19860	19860	0
709	20240222	090500	5246180	19860	19860	19900	19860	107
710	20240222	090400	3118300	19880	19880	19880	19880	1
711	20240222	090300	3098420	19880	19880	19880	19880	13
712	20240222	090200	2839980	19860	19860	19860	19860	100
713	20240222	090100	853980	19860	19860	19860	19860	0
714	20240222	090000	853980	19860	19860	19860	19860	43