KissMeData/348350/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211100	75320770	9740	9740	9740	9740	375
3	20240222	211000	75320770	9740	9740	9740	9740	0
4	20240222	210900	75320770	9740	9740	9740	9740	0
5	20240222	210800	75320770	9740	9740	9740	9740	0
6	20240222	210700	75320770	9740	9740	9740	9740	0
7	20240222	210600	75320770	9740	9740	9740	9740	0
8	20240222	210500	75320770	9740	9740	9740	9740	0
9	20240222	210400	75320770	9740	9740	9740	9740	0
10	20240222	210300	75320770	9740	9740	9740	9740	0
11	20240222	210200	75320770	9740	9740	9740	9740	0
12	20240222	210100	75320770	9740	9740	9740	9740	0
13	20240222	210000	75320770	9740	9740	9740	9740	0
14	20240222	205900	75320770	9740	9740	9740	9740	0
15	20240222	205800	75320770	9740	9740	9740	9740	0
16	20240222	205700	75320770	9740	9740	9740	9740	0
17	20240222	205600	75320770	9740	9740	9740	9740	0
18	20240222	205500	75320770	9740	9740	9740	9740	0
19	20240222	205400	75320770	9740	9740	9740	9740	0
20	20240222	205300	75320770	9740	9740	9740	9740	0
21	20240222	205200	75320770	9740	9740	9740	9740	0
22	20240222	205100	75320770	9740	9740	9740	9740	0
23	20240222	205000	75320770	9740	9740	9740	9740	0
24	20240222	204900	75320770	9740	9740	9740	9740	0
25	20240222	204800	75320770	9740	9740	9740	9740	0
26	20240222	204700	75320770	9740	9740	9740	9740	0
27	20240222	204600	75320770	9740	9740	9740	9740	0
28	20240222	204500	75320770	9740	9740	9740	9740	0
29	20240222	204400	75320770	9740	9740	9740	9740	0
30	20240222	204300	75320770	9740	9740	9740	9740	0
31	20240222	204200	75320770	9740	9740	9740	9740	0
32	20240222	204100	75320770	9740	9740	9740	9740	375
33	20240222	204000	75320770	9740	9740	9740	9740	0
34	20240222	203900	75320770	9740	9740	9740	9740	0
35	20240222	203800	75320770	9740	9740	9740	9740	0
36	20240222	203700	75320770	9740	9740	9740	9740	0
37	20240222	203600	75320770	9740	9740	9740	9740	0
38	20240222	203500	75320770	9740	9740	9740	9740	0
39	20240222	203400	75320770	9740	9740	9740	9740	0
40	20240222	203300	75320770	9740	9740	9740	9740	0
41	20240222	203200	75320770	9740	9740	9740	9740	0
42	20240222	203100	75320770	9740	9740	9740	9740	0
43	20240222	203000	75320770	9740	9740	9740	9740	0
44	20240222	202900	75320770	9740	9740	9740	9740	0
45	20240222	202800	75320770	9740	9740	9740	9740	0
46	20240222	202700	75320770	9740	9740	9740	9740	0
47	20240222	202600	75320770	9740	9740	9740	9740	0
48	20240222	202500	75320770	9740	9740	9740	9740	0
49	20240222	202400	75320770	9740	9740	9740	9740	0
50	20240222	202300	75320770	9740	9740	9740	9740	0
51	20240222	202200	75320770	9740	9740	9740	9740	0
52	20240222	202100	75320770	9740	9740	9740	9740	0
53	20240222	202000	75320770	9740	9740	9740	9740	0
54	20240222	201900	75320770	9740	9740	9740	9740	0
55	20240222	201800	75320770	9740	9740	9740	9740	0
56	20240222	201700	75320770	9740	9740	9740	9740	0
57	20240222	201600	75320770	9740	9740	9740	9740	0
58	20240222	201500	75320770	9740	9740	9740	9740	0
59	20240222	201400	75320770	9740	9740	9740	9740	0
60	20240222	201300	75320770	9740	9740	9740	9740	0
61	20240222	201200	75320770	9740	9740	9740	9740	0
62	20240222	201100	75320770	9740	9740	9740	9740	375
63	20240222	201000	75320770	9740	9740	9740	9740	0
64	20240222	200900	75320770	9740	9740	9740	9740	0
65	20240222	200800	75320770	9740	9740	9740	9740	0
66	20240222	200700	75320770	9740	9740	9740	9740	0
67	20240222	200600	75320770	9740	9740	9740	9740	0
68	20240222	200500	75320770	9740	9740	9740	9740	0
69	20240222	200400	75320770	9740	9740	9740	9740	0
70	20240222	200300	75320770	9740	9740	9740	9740	0
71	20240222	200200	75320770	9740	9740	9740	9740	0
72	20240222	200100	75320770	9740	9740	9740	9740	0
73	20240222	200000	75320770	9740	9740	9740	9740	0
74	20240222	195900	75320770	9740	9740	9740	9740	0
75	20240222	195800	75320770	9740	9740	9740	9740	0
76	20240222	195700	75320770	9740	9740	9740	9740	0
77	20240222	195600	75320770	9740	9740	9740	9740	0
78	20240222	195500	75320770	9740	9740	9740	9740	0
79	20240222	195400	75320770	9740	9740	9740	9740	0
80	20240222	195300	75320770	9740	9740	9740	9740	0
81	20240222	195200	75320770	9740	9740	9740	9740	0
82	20240222	195100	75320770	9740	9740	9740	9740	0
83	20240222	195000	75320770	9740	9740	9740	9740	0
84	20240222	194900	75320770	9740	9740	9740	9740	0
85	20240222	194800	75320770	9740	9740	9740	9740	0
86	20240222	194700	75320770	9740	9740	9740	9740	0
87	20240222	194600	75320770	9740	9740	9740	9740	0
88	20240222	194500	75320770	9740	9740	9740	9740	0
89	20240222	194400	75320770	9740	9740	9740	9740	0
90	20240222	194300	75320770	9740	9740	9740	9740	0
91	20240222	194200	75320770	9740	9740	9740	9740	0
92	20240222	194100	75320770	9740	9740	9740	9740	375
93	20240222	194000	75320770	9740	9740	9740	9740	0
94	20240222	193900	75320770	9740	9740	9740	9740	0
95	20240222	193800	75320770	9740	9740	9740	9740	0
96	20240222	193700	75320770	9740	9740	9740	9740	0
97	20240222	193600	75320770	9740	9740	9740	9740	0
98	20240222	193500	75320770	9740	9740	9740	9740	0
99	20240222	193400	75320770	9740	9740	9740	9740	0
100	20240222	193300	75320770	9740	9740	9740	9740	0
101	20240222	193200	75320770	9740	9740	9740	9740	0
102	20240222	193100	75320770	9740	9740	9740	9740	0
103	20240222	193000	75320770	9740	9740	9740	9740	0
104	20240222	192900	75320770	9740	9740	9740	9740	0
105	20240222	192800	75320770	9740	9740	9740	9740	0
106	20240222	192700	75320770	9740	9740	9740	9740	0
107	20240222	192600	75320770	9740	9740	9740	9740	0
108	20240222	192500	75320770	9740	9740	9740	9740	0
109	20240222	192400	75320770	9740	9740	9740	9740	0
110	20240222	192300	75320770	9740	9740	9740	9740	0
111	20240222	192200	75320770	9740	9740	9740	9740	0
112	20240222	192100	75320770	9740	9740	9740	9740	0
113	20240222	192000	75320770	9740	9740	9740	9740	0
114	20240222	191900	75320770	9740	9740	9740	9740	0
115	20240222	191800	75320770	9740	9740	9740	9740	0
116	20240222	191700	75320770	9740	9740	9740	9740	0
117	20240222	191600	75320770	9740	9740	9740	9740	0
118	20240222	191500	75320770	9740	9740	9740	9740	0
119	20240222	191400	75320770	9740	9740	9740	9740	0
120	20240222	191300	75320770	9740	9740	9740	9740	0
121	20240222	191200	75320770	9740	9740	9740	9740	0
122	20240222	191100	75320770	9740	9740	9740	9740	375
123	20240222	191000	75320770	9740	9740	9740	9740	0
124	20240222	190900	75320770	9740	9740	9740	9740	0
125	20240222	190800	75320770	9740	9740	9740	9740	0
126	20240222	190700	75320770	9740	9740	9740	9740	0
127	20240222	190600	75320770	9740	9740	9740	9740	0
128	20240222	190500	75320770	9740	9740	9740	9740	0
129	20240222	190400	75320770	9740	9740	9740	9740	0
130	20240222	190300	75320770	9740	9740	9740	9740	0
131	20240222	190200	75320770	9740	9740	9740	9740	0
132	20240222	190100	75320770	9740	9740	9740	9740	0
133	20240222	190000	75320770	9740	9740	9740	9740	0
134	20240222	185900	75320770	9740	9740	9740	9740	0
135	20240222	185800	75320770	9740	9740	9740	9740	0
136	20240222	185700	75320770	9740	9740	9740	9740	0
137	20240222	185600	75320770	9740	9740	9740	9740	0
138	20240222	185500	75320770	9740	9740	9740	9740	0
139	20240222	185400	75320770	9740	9740	9740	9740	0
140	20240222	185300	75320770	9740	9740	9740	9740	0
141	20240222	185200	75320770	9740	9740	9740	9740	0
142	20240222	185100	75320770	9740	9740	9740	9740	0
143	20240222	185000	75320770	9740	9740	9740	9740	0
144	20240222	184900	75320770	9740	9740	9740	9740	0
145	20240222	184800	75320770	9740	9740	9740	9740	0
146	20240222	184700	75320770	9740	9740	9740	9740	0
147	20240222	184600	75320770	9740	9740	9740	9740	0
148	20240222	184500	75320770	9740	9740	9740	9740	0
149	20240222	184400	75320770	9740	9740	9740	9740	0
150	20240222	184300	75320770	9740	9740	9740	9740	0
151	20240222	184200	75320770	9740	9740	9740	9740	0
152	20240222	184100	75320770	9740	9740	9740	9740	375
153	20240222	184000	75320770	9740	9740	9740	9740	0
154	20240222	183900	75320770	9740	9740	9740	9740	0
155	20240222	183800	75320770	9740	9740	9740	9740	0
156	20240222	183700	75320770	9740	9740	9740	9740	0
157	20240222	183600	75320770	9740	9740	9740	9740	0
158	20240222	183500	75320770	9740	9740	9740	9740	0
159	20240222	183400	75320770	9740	9740	9740	9740	0
160	20240222	183300	75320770	9740	9740	9740	9740	0
161	20240222	183200	75320770	9740	9740	9740	9740	0
162	20240222	183100	75320770	9740	9740	9740	9740	0
163	20240222	183000	75320770	9740	9740	9740	9740	0
164	20240222	182900	75320770	9740	9740	9740	9740	0
165	20240222	182800	75320770	9740	9740	9740	9740	0
166	20240222	182700	75320770	9740	9740	9740	9740	0
167	20240222	182600	75320770	9740	9740	9740	9740	0
168	20240222	182500	75320770	9740	9740	9740	9740	0
169	20240222	182400	75320770	9740	9740	9740	9740	0
170	20240222	182300	75320770	9740	9740	9740	9740	0
171	20240222	182200	75320770	9740	9740	9740	9740	0
172	20240222	182100	75320770	9740	9740	9740	9740	0
173	20240222	182000	75320770	9740	9740	9740	9740	0
174	20240222	181900	75320770	9740	9740	9740	9740	0
175	20240222	181800	75320770	9740	9740	9740	9740	0
176	20240222	181700	75320770	9740	9740	9740	9740	0
177	20240222	181600	75320770	9740	9740	9740	9740	0
178	20240222	181500	75320770	9740	9740	9740	9740	0
179	20240222	181400	75320770	9740	9740	9740	9740	0
180	20240222	181300	75320770	9740	9740	9740	9740	0
181	20240222	181200	75320770	9740	9740	9740	9740	0
182	20240222	181100	75320770	9740	9740	9740	9740	375
183	20240222	181000	75320770	9740	9740	9740	9740	0
184	20240222	180900	75320770	9740	9740	9740	9740	0
185	20240222	180800	75320770	9740	9740	9740	9740	0
186	20240222	180700	75320770	9740	9740	9740	9740	0
187	20240222	180600	75320770	9740	9740	9740	9740	0
188	20240222	180500	75320770	9740	9740	9740	9740	0
189	20240222	180400	75320770	9740	9740	9740	9740	0
190	20240222	180300	75320770	9740	9740	9740	9740	0
191	20240222	180200	75320770	9740	9740	9740	9740	0
192	20240222	180100	75320770	9740	9740	9740	9740	0
193	20240222	180000	75320770	9740	9740	9740	9740	0
194	20240222	175900	75320770	9740	9740	9740	9740	0
195	20240222	175800	75320770	9740	9740	9740	9740	0
196	20240222	175700	75320770	9740	9740	9740	9740	0
197	20240222	175600	75320770	9740	9740	9740	9740	0
198	20240222	175500	75320770	9740	9740	9740	9740	0
199	20240222	175400	75320770	9740	9740	9740	9740	0
200	20240222	175300	75320770	9740	9740	9740	9740	0
201	20240222	175200	75320770	9740	9740	9740	9740	0
202	20240222	175100	75320770	9740	9740	9740	9740	0
203	20240222	175000	75320770	9740	9740	9740	9740	0
204	20240222	174900	75320770	9740	9740	9740	9740	0
205	20240222	174800	75320770	9740	9740	9740	9740	0
206	20240222	174700	75320770	9740	9740	9740	9740	0
207	20240222	174600	75320770	9740	9740	9740	9740	0
208	20240222	174500	75320770	9740	9740	9740	9740	0
209	20240222	174400	75320770	9740	9740	9740	9740	0
210	20240222	174300	75320770	9740	9740	9740	9740	0
211	20240222	174200	75320770	9740	9740	9740	9740	0
212	20240222	174100	75320770	9740	9740	9740	9740	375
213	20240222	174000	75320770	9740	9740	9740	9740	0
214	20240222	173900	75320770	9740	9740	9740	9740	0
215	20240222	173800	75320770	9740	9740	9740	9740	0
216	20240222	173700	75320770	9740	9740	9740	9740	0
217	20240222	173600	75320770	9740	9740	9740	9740	0
218	20240222	173500	75320770	9740	9740	9740	9740	0
219	20240222	173400	75320770	9740	9740	9740	9740	0
220	20240222	173300	75320770	9740	9740	9740	9740	0
221	20240222	173200	75320770	9740	9740	9740	9740	0
222	20240222	173100	75320770	9740	9740	9740	9740	0
223	20240222	173000	75320770	9740	9740	9740	9740	0
224	20240222	172900	75320770	9740	9740	9740	9740	0
225	20240222	172800	75320770	9740	9740	9740	9740	0
226	20240222	172700	75320770	9740	9740	9740	9740	0
227	20240222	172600	75320770	9740	9740	9740	9740	0
228	20240222	172500	75320770	9740	9740	9740	9740	0
229	20240222	172400	75320770	9740	9740	9740	9740	0
230	20240222	172300	75320770	9740	9740	9740	9740	0
231	20240222	172200	75320770	9740	9740	9740	9740	0
232	20240222	172100	75320770	9740	9740	9740	9740	0
233	20240222	172000	75320770	9740	9740	9740	9740	0
234	20240222	171900	75320770	9740	9740	9740	9740	0
235	20240222	171800	75320770	9740	9740	9740	9740	0
236	20240222	171700	75320770	9740	9740	9740	9740	0
237	20240222	171600	75320770	9740	9740	9740	9740	0
238	20240222	171500	75320770	9740	9740	9740	9740	0
239	20240222	171400	75320770	9740	9740	9740	9740	0
240	20240222	171300	75320770	9740	9740	9740	9740	0
241	20240222	171200	75320770	9740	9740	9740	9740	0
242	20240222	171100	75320770	9740	9740	9740	9740	375
243	20240222	171000	75320770	9740	9740	9740	9740	0
244	20240222	170900	75320770	9740	9740	9740	9740	0
245	20240222	170800	75320770	9740	9740	9740	9740	0
246	20240222	170700	75320770	9740	9740	9740	9740	0
247	20240222	170600	75320770	9740	9740	9740	9740	0
248	20240222	170500	75320770	9740	9740	9740	9740	0
249	20240222	170400	75320770	9740	9740	9740	9740	0
250	20240222	170300	75320770	9740	9740	9740	9740	0
251	20240222	170200	75320770	9740	9740	9740	9740	0
252	20240222	170100	75320770	9740	9740	9740	9740	0
253	20240222	170000	75320770	9740	9740	9740	9740	0
254	20240222	165900	75320770	9740	9740	9740	9740	0
255	20240222	165800	75320770	9740	9740	9740	9740	0
256	20240222	165700	75320770	9740	9740	9740	9740	0
257	20240222	165600	75320770	9740	9740	9740	9740	0
258	20240222	165500	75320770	9740	9740	9740	9740	0
259	20240222	165400	75320770	9740	9740	9740	9740	0
260	20240222	165300	75320770	9740	9740	9740	9740	0
261	20240222	165200	75320770	9740	9740	9740	9740	0
262	20240222	165100	75320770	9740	9740	9740	9740	0
263	20240222	165000	75320770	9740	9740	9740	9740	0
264	20240222	164900	75320770	9740	9740	9740	9740	0
265	20240222	164800	75320770	9740	9740	9740	9740	0
266	20240222	164700	75320770	9740	9740	9740	9740	0
267	20240222	164600	75320770	9740	9740	9740	9740	0
268	20240222	164500	75320770	9740	9740	9740	9740	0
269	20240222	164400	75320770	9740	9740	9740	9740	0
270	20240222	164300	75320770	9740	9740	9740	9740	0
271	20240222	164200	75320770	9740	9740	9740	9740	0
272	20240222	164100	75320770	9740	9740	9740	9740	375
273	20240222	164000	75320770	9740	9740	9740	9740	0
274	20240222	163900	75320770	9740	9740	9740	9740	0
275	20240222	163800	75320770	9740	9740	9740	9740	0
276	20240222	163700	75320770	9740	9740	9740	9740	0
277	20240222	163600	75320770	9740	9740	9740	9740	0
278	20240222	163500	75320770	9740	9740	9740	9740	0
279	20240222	163400	75320770	9740	9740	9740	9740	0
280	20240222	163300	75320770	9740	9740	9740	9740	0
281	20240222	163200	75320770	9740	9740	9740	9740	0
282	20240222	163100	75320770	9740	9740	9740	9740	0
283	20240222	163000	75320770	9740	9740	9740	9740	0
284	20240222	162900	75320770	9740	9740	9740	9740	0
285	20240222	162800	75320770	9740	9740	9740	9740	0
286	20240222	162700	75320770	9740	9740	9740	9740	0
287	20240222	162600	75320770	9740	9740	9740	9740	0
288	20240222	162500	75320770	9740	9740	9740	9740	0
289	20240222	162400	75320770	9740	9740	9740	9740	0
290	20240222	162300	75320770	9740	9740	9740	9740	0
291	20240222	162200	75320770	9740	9740	9740	9740	0
292	20240222	162100	75320770	9740	9740	9740	9740	0
293	20240222	162000	75320770	9740	9740	9740	9740	0
294	20240222	161900	75320770	9740	9740	9740	9740	0
295	20240222	161800	75320770	9740	9740	9740	9740	0
296	20240222	161700	75320770	9740	9740	9740	9740	0
297	20240222	161600	75320770	9740	9740	9740	9740	0
298	20240222	161500	75320770	9740	9740	9740	9740	0
299	20240222	161400	75320770	9740	9740	9740	9740	0
300	20240222	161300	75320770	9740	9740	9740	9740	0
301	20240222	161200	75320770	9740	9740	9740	9740	0
302	20240222	161100	75320770	9740	9740	9740	9740	375
303	20240222	161000	75320770	9740	9740	9740	9740	0
304	20240222	160900	75320770	9740	9740	9740	9740	0
305	20240222	160800	75320770	9740	9740	9740	9740	0
306	20240222	160700	75320770	9740	9740	9740	9740	0
307	20240222	160600	75320770	9740	9740	9740	9740	0
308	20240222	160500	75320770	9740	9740	9740	9740	0
309	20240222	160400	75320770	9740	9740	9740	9740	0
310	20240222	160300	75320770	9740	9740	9740	9740	0
311	20240222	160200	75320770	9740	9740	9740	9740	0
312	20240222	160100	75320770	9740	9740	9740	9740	0
313	20240222	160000	75320770	9740	9740	9740	9740	0
314	20240222	155900	75320770	9740	9740	9740	9740	0
315	20240222	155800	75320770	9740	9740	9740	9740	0
316	20240222	155700	75320770	9740	9740	9740	9740	0
317	20240222	155600	75320770	9740	9740	9740	9740	0
318	20240222	155500	75320770	9740	9740	9740	9740	0
319	20240222	155400	75320770	9740	9740	9740	9740	0
320	20240222	155300	75320770	9740	9740	9740	9740	0
321	20240222	155200	75320770	9740	9740	9740	9740	0
322	20240222	155100	75320770	9740	9740	9740	9740	0
323	20240222	155000	75320770	9740	9740	9740	9740	0
324	20240222	154900	75320770	9740	9740	9740	9740	0
325	20240222	154800	75320770	9740	9740	9740	9740	0
326	20240222	154700	75320770	9740	9740	9740	9740	0
327	20240222	154600	75320770	9740	9740	9740	9740	0
328	20240222	154500	75320770	9740	9740	9740	9740	0
329	20240222	154400	75320770	9740	9740	9740	9740	0
330	20240222	154300	75320770	9740	9740	9740	9740	0
331	20240222	154200	75320770	9740	9740	9740	9740	0
332	20240222	154100	75320770	9740	9740	9740	9740	375
333	20240222	154000	75320770	9740	9740	9740	9740	0
334	20240222	153900	75320770	9740	9740	9740	9740	0
335	20240222	153800	75320770	9740	9740	9740	9740	0
336	20240222	153700	75320770	9740	9740	9740	9740	0
337	20240222	153600	75320770	9740	9740	9740	9740	0
338	20240222	153500	75320770	9740	9740	9740	9740	0
339	20240222	153400	75320770	9740	9740	9740	9740	0
340	20240222	153300	75320770	9740	9740	9740	9740	0
341	20240222	153200	75320770	9740	9740	9740	9740	0
342	20240222	153100	75320770	9740	9740	9740	9740	0
343	20240222	153000	75320770	9740	9740	9740	9740	375
344	20240222	152900	71668270	9740	9740	9740	9740	0
345	20240222	152800	71668270	9740	9740	9740	9740	0
346	20240222	152700	71668270	9740	9740	9740	9740	0
347	20240222	152600	71668270	9740	9740	9740	9740	0
348	20240222	152500	71668270	9740	9740	9740	9740	0
349	20240222	152400	71668270	9740	9740	9740	9740	0
350	20240222	152300	71668270	9740	9740	9740	9740	0
351	20240222	152200	71668270	9740	9740	9740	9740	0
352	20240222	152100	71668270	9740	9740	9740	9740	0
353	20240222	152000	71668270	9740	9740	9740	9740	0
354	20240222	151900	71668270	9740	9740	9740	9740	8
355	20240222	151800	71590350	9740	9740	9740	9740	102
356	20240222	151700	70596870	9740	9740	9740	9740	0
357	20240222	151600	70596870	9740	9730	9740	9730	12
358	20240222	151500	70480100	9740	9740	9740	9740	1
359	20240222	151400	70470360	9740	9730	9740	9730	25
360	20240222	151300	70227100	9740	9740	9740	9740	0
361	20240222	151200	70227100	9740	9740	9740	9740	0
362	20240222	151100	70227100	9740	9740	9740	9740	0
363	20240222	151000	70227100	9740	9740	9740	9740	1
364	20240222	150900	70217360	9740	9740	9740	9740	0
365	20240222	150800	70217360	9740	9740	9740	9740	0
366	20240222	150700	70217360	9740	9740	9740	9740	2
367	20240222	150600	70197880	9740	9740	9740	9740	0
368	20240222	150500	70197880	9740	9740	9740	9740	1
369	20240222	150400	70188140	9730	9730	9730	9730	5
370	20240222	150300	70139490	9730	9730	9730	9730	92
371	20240222	150200	69244330	9740	9740	9740	9740	0
372	20240222	150100	69244330	9740	9740	9740	9740	0
373	20240222	150000	69244330	9740	9740	9740	9740	0
374	20240222	145900	69244330	9740	9740	9740	9740	0
375	20240222	145800	69244330	9740	9740	9740	9740	0
376	20240222	145700	69244330	9740	9740	9740	9740	0
377	20240222	145600	69244330	9740	9740	9740	9740	0
378	20240222	145500	69244330	9740	9740	9740	9740	55
379	20240222	145400	68708630	9730	9730	9730	9730	0
380	20240222	145300	68708630	9730	9730	9730	9730	0
381	20240222	145200	68708630	9730	9730	9730	9730	60
382	20240222	145100	68124830	9730	9730	9730	9730	10
383	20240222	145000	68027530	9740	9740	9740	9740	417
384	20240222	144900	63965950	9740	9740	9740	9740	0
385	20240222	144800	63965950	9740	9740	9740	9740	150
386	20240222	144700	62504950	9720	9720	9720	9720	10
387	20240222	144600	62407750	9740	9740	9740	9740	0
388	20240222	144500	62407750	9740	9740	9740	9740	0
389	20240222	144400	62407750	9740	9740	9740	9740	0
390	20240222	144300	62407750	9740	9740	9740	9740	0
391	20240222	144200	62407750	9740	9730	9740	9730	80
392	20240222	144100	61629340	9740	9740	9740	9740	151
393	20240222	144000	60158600	9750	9750	9750	9750	0
394	20240222	143900	60158600	9750	9750	9750	9750	10
395	20240222	143800	60061100	9750	9750	9750	9750	0
396	20240222	143700	60061100	9750	9750	9750	9750	0
397	20240222	143600	60061100	9750	9750	9750	9750	0
398	20240222	143500	60061100	9750	9750	9750	9750	0
399	20240222	143400	60061100	9750	9750	9750	9750	1
400	20240222	143300	60051350	9740	9740	9740	9740	51
401	20240222	143200	59554610	9740	9740	9740	9740	0
402	20240222	143100	59554610	9740	9740	9740	9740	50
403	20240222	143000	59067610	9740	9740	9740	9740	0
404	20240222	142900	59067610	9740	9740	9740	9740	1
405	20240222	142800	59057870	9730	9730	9730	9730	1
406	20240222	142700	59048140	9730	9730	9730	9730	370
407	20240222	142600	55448040	9750	9750	9750	9750	0
408	20240222	142500	55448040	9750	9750	9750	9750	0
409	20240222	142400	55448040	9750	9750	9750	9750	0
410	20240222	142300	55448040	9750	9750	9750	9750	1
411	20240222	142200	55438290	9730	9730	9730	9730	97
412	20240222	142100	54494480	9750	9750	9750	9750	0
413	20240222	142000	54494480	9750	9750	9750	9750	0
414	20240222	141900	54494480	9750	9750	9750	9750	0
415	20240222	141800	54494480	9750	9750	9750	9750	0
416	20240222	141700	54494480	9750	9750	9750	9750	0
417	20240222	141600	54494480	9750	9750	9750	9750	1
418	20240222	141500	54484730	9740	9740	9740	9740	0
419	20240222	141400	54484730	9740	9740	9740	9740	0
420	20240222	141300	54484730	9740	9740	9740	9740	1
421	20240222	141200	54474990	9740	9740	9740	9740	0
422	20240222	141100	54474990	9740	9740	9740	9740	0
423	20240222	141000	54474990	9740	9740	9740	9740	0
424	20240222	140900	54474990	9740	9740	9740	9740	80
425	20240222	140800	53695790	9760	9760	9760	9760	0
426	20240222	140700	53695790	9760	9760	9760	9760	0
427	20240222	140600	53695790	9760	9760	9760	9760	0
428	20240222	140500	53695790	9760	9760	9760	9760	0
429	20240222	140400	53695790	9760	9760	9760	9760	0
430	20240222	140300	53695790	9760	9760	9760	9760	0
431	20240222	140200	53695790	9760	9760	9760	9760	0
432	20240222	140100	53695790	9760	9760	9760	9760	0
433	20240222	140000	53695790	9760	9760	9760	9760	0
434	20240222	135900	53695790	9760	9760	9760	9760	0
435	20240222	135800	53695790	9760	9760	9760	9760	0
436	20240222	135700	53695790	9760	9760	9760	9760	0
437	20240222	135600	53695790	9760	9760	9760	9760	0
438	20240222	135500	53695790	9760	9760	9760	9760	0
439	20240222	135400	53695790	9760	9760	9760	9760	1
440	20240222	135300	53686030	9760	9760	9760	9760	1
441	20240222	135200	53676270	9740	9740	9740	9740	250
442	20240222	135100	51241270	9740	9740	9740	9740	1
443	20240222	135000	51231530	9750	9750	9750	9750	0
444	20240222	134900	51231530	9750	9750	9750	9750	0
445	20240222	134800	51231530	9750	9750	9750	9750	127
446	20240222	134700	49993280	9770	9770	9770	9770	0
447	20240222	134600	49993280	9770	9770	9770	9770	0
448	20240222	134500	49993280	9770	9770	9770	9770	2
449	20240222	134400	49973740	9770	9770	9770	9770	1
450	20240222	134300	49963970	9760	9760	9760	9760	57
451	20240222	134200	49407650	9760	9760	9760	9760	0
452	20240222	134100	49407650	9760	9760	9760	9760	0
453	20240222	134000	49407650	9760	9760	9760	9760	0
454	20240222	133900	49407650	9760	9760	9760	9760	0
455	20240222	133800	49407650	9760	9760	9760	9760	43
456	20240222	133700	48987970	9760	9760	9760	9760	0
457	20240222	133600	48987970	9760	9760	9760	9760	0
458	20240222	133500	48987970	9760	9760	9760	9760	0
459	20240222	133400	48987970	9760	9760	9760	9760	50
460	20240222	133300	48499970	9780	9780	9780	9780	0
461	20240222	133200	48499970	9780	9780	9780	9780	0
462	20240222	133100	48499970	9780	9780	9780	9780	0
463	20240222	133000	48499970	9780	9780	9780	9780	0
464	20240222	132900	48499970	9780	9780	9780	9780	0
465	20240222	132800	48499970	9780	9780	9780	9780	0
466	20240222	132700	48499970	9780	9780	9780	9780	0
467	20240222	132600	48499970	9780	9780	9780	9780	0
468	20240222	132500	48499970	9780	9780	9780	9780	0
469	20240222	132400	48499970	9780	9780	9780	9780	0
470	20240222	132300	48499970	9780	9780	9780	9780	0
471	20240222	132200	48499970	9780	9780	9780	9780	0
472	20240222	132100	48499970	9780	9780	9780	9780	0
473	20240222	132000	48499970	9780	9780	9780	9780	0
474	20240222	131900	48499970	9780	9780	9780	9780	1
475	20240222	131800	48490190	9760	9760	9760	9760	0
476	20240222	131700	48490190	9760	9760	9760	9760	0
477	20240222	131600	48490190	9760	9770	9770	9760	5
478	20240222	131500	48441350	9770	9770	9770	9770	1
479	20240222	131400	48431580	9770	9770	9770	9770	0
480	20240222	131300	48431580	9770	9770	9770	9770	5
481	20240222	131200	48382730	9770	9770	9770	9770	1
482	20240222	131100	48372960	9770	9770	9770	9770	0
483	20240222	131000	48372960	9770	9770	9770	9770	0
484	20240222	130900	48372960	9770	9770	9770	9770	0
485	20240222	130800	48372960	9770	9770	9770	9770	0
486	20240222	130700	48372960	9770	9770	9770	9770	0
487	20240222	130600	48372960	9770	9780	9780	9770	4
488	20240222	130500	48333850	9770	9770	9770	9770	0
489	20240222	130400	48333850	9770	9780	9780	9770	2
490	20240222	130300	48314300	9770	9770	9770	9770	0
491	20240222	130200	48314300	9770	9770	9770	9770	1
492	20240222	130100	48304530	9790	9790	9790	9790	0
493	20240222	130000	48304530	9790	9790	9790	9790	0
494	20240222	125900	48304530	9790	9790	9790	9790	0
495	20240222	125800	48304530	9790	9790	9790	9790	1
496	20240222	125700	48294740	9770	9770	9770	9770	1
497	20240222	125600	48284970	9790	9790	9790	9790	0
498	20240222	125500	48284970	9790	9790	9790	9790	0
499	20240222	125400	48284970	9790	9790	9790	9790	0
500	20240222	125300	48284970	9790	9790	9790	9790	0
501	20240222	125200	48284970	9790	9790	9790	9790	0
502	20240222	125100	48284970	9790	9790	9790	9790	0
503	20240222	125000	48284970	9790	9790	9790	9790	0
504	20240222	124900	48284970	9790	9790	9790	9790	0
505	20240222	124800	48284970	9790	9790	9790	9790	1
506	20240222	124700	48275180	9770	9770	9770	9770	0
507	20240222	124600	48275180	9770	9770	9770	9770	0
508	20240222	124500	48275180	9770	9770	9770	9770	0
509	20240222	124400	48275180	9770	9770	9770	9770	0
510	20240222	124300	48275180	9770	9770	9770	9770	0
511	20240222	124200	48275180	9770	9770	9770	9770	0
512	20240222	124100	48275180	9770	9770	9770	9770	0
513	20240222	124000	48275180	9770	9770	9770	9770	0
514	20240222	123900	48275180	9770	9770	9770	9770	0
515	20240222	123800	48275180	9770	9770	9770	9770	0
516	20240222	123700	48275180	9770	9770	9770	9770	0
517	20240222	123600	48275180	9770	9770	9770	9770	0
518	20240222	123500	48275180	9770	9770	9770	9770	0
519	20240222	123400	48275180	9770	9770	9770	9770	0
520	20240222	123300	48275180	9770	9770	9770	9770	5
521	20240222	123200	48226330	9770	9770	9770	9770	0
522	20240222	123100	48226330	9770	9770	9770	9770	0
523	20240222	123000	48226330	9770	9760	9770	9760	53
524	20240222	122900	47708530	9760	9770	9770	9760	52
525	20240222	122800	47200510	9770	9770	9770	9770	1
526	20240222	122700	47190740	9780	9780	9780	9780	0
527	20240222	122600	47190740	9780	9780	9780	9780	0
528	20240222	122500	47190740	9780	9780	9780	9780	0
529	20240222	122400	47190740	9780	9780	9780	9780	0
530	20240222	122300	47190740	9780	9780	9780	9780	0
531	20240222	122200	47190740	9780	9780	9780	9780	0
532	20240222	122100	47190740	9780	9780	9780	9780	1
533	20240222	122000	47180960	9750	9750	9750	9750	0
534	20240222	121900	47180960	9750	9750	9750	9750	0
535	20240222	121800	47180960	9750	9750	9750	9750	77
536	20240222	121700	46430210	9770	9770	9770	9770	53
537	20240222	121600	45912400	9790	9790	9790	9790	0
538	20240222	121500	45912400	9790	9790	9790	9790	0
539	20240222	121400	45912400	9790	9790	9790	9790	0
540	20240222	121300	45912400	9790	9790	9790	9790	0
541	20240222	121200	45912400	9790	9790	9790	9790	0
542	20240222	121100	45912400	9790	9790	9790	9790	0
543	20240222	121000	45912400	9790	9790	9790	9790	0
544	20240222	120900	45912400	9790	9790	9790	9790	0
545	20240222	120800	45912400	9790	9790	9790	9790	0
546	20240222	120700	45912400	9790	9790	9790	9790	0
547	20240222	120600	45912400	9790	9790	9790	9790	20
548	20240222	120500	45716600	9780	9780	9780	9780	0
549	20240222	120400	45716600	9780	9780	9780	9780	0
550	20240222	120300	45716600	9780	9780	9780	9780	0
551	20240222	120200	45716600	9780	9780	9780	9780	0
552	20240222	120100	45716600	9780	9780	9780	9780	0
553	20240222	120000	45716600	9780	9780	9780	9780	0
554	20240222	115900	45716600	9780	9780	9780	9780	0
555	20240222	115800	45716600	9780	9780	9780	9780	0
556	20240222	115700	45716600	9780	9780	9780	9780	0
557	20240222	115600	45716600	9780	9780	9780	9780	0
558	20240222	115500	45716600	9780	9780	9780	9780	0
559	20240222	115400	45716600	9780	9780	9780	9780	0
560	20240222	115300	45716600	9780	9780	9780	9780	3
561	20240222	115200	45687260	9780	9780	9780	9780	0
562	20240222	115100	45687260	9780	9780	9780	9780	0
563	20240222	115000	45687260	9780	9780	9780	9780	5
564	20240222	114900	45638360	9780	9780	9780	9780	0
565	20240222	114800	45638360	9780	9780	9780	9780	0
566	20240222	114700	45638360	9780	9780	9780	9780	7
567	20240222	114600	45569900	9780	9780	9780	9780	0
568	20240222	114500	45569900	9780	9780	9780	9780	0
569	20240222	114400	45569900	9780	9780	9780	9780	0
570	20240222	114300	45569900	9780	9780	9780	9780	0
571	20240222	114200	45569900	9780	9780	9780	9780	2
572	20240222	114100	45550340	9770	9770	9770	9770	0
573	20240222	114000	45550340	9770	9770	9770	9770	10
574	20240222	113900	45452640	9760	9760	9760	9760	0
575	20240222	113800	45452640	9760	9760	9760	9760	0
576	20240222	113700	45452640	9760	9760	9760	9760	103
577	20240222	113600	44447360	9760	9760	9760	9760	0
578	20240222	113500	44447360	9760	9750	9760	9750	398
579	20240222	113400	40565880	9740	9740	9740	9740	2
580	20240222	113300	40546400	9740	9740	9740	9740	0
581	20240222	113200	40546400	9740	9740	9740	9740	0
582	20240222	113100	40546400	9740	9740	9740	9740	0
583	20240222	113000	40546400	9740	9740	9740	9740	0
584	20240222	112900	40546400	9740	9740	9740	9740	2
585	20240222	112800	40526920	9740	9740	9740	9740	0
586	20240222	112700	40526920	9740	9740	9740	9740	20
587	20240222	112600	40332120	9750	9750	9750	9750	0
588	20240222	112500	40332120	9750	9750	9750	9750	0
589	20240222	112400	40332120	9750	9750	9750	9750	0
590	20240222	112300	40332120	9750	9750	9750	9750	0
591	20240222	112200	40332120	9750	9750	9750	9750	0
592	20240222	112100	40332120	9750	9750	9750	9750	1
593	20240222	112000	40322370	9740	9740	9740	9740	0
594	20240222	111900	40322370	9740	9740	9740	9740	0
595	20240222	111800	40322370	9740	9740	9740	9740	0
596	20240222	111700	40322370	9740	9740	9740	9740	1
597	20240222	111600	40312630	9740	9740	9740	9740	3
598	20240222	111500	40283410	9740	9740	9750	9740	53
599	20240222	111400	39767180	9740	9740	9740	9740	3
600	20240222	111300	39737960	9740	9740	9740	9740	23
601	20240222	111200	39513940	9750	9750	9750	9750	0
602	20240222	111100	39513940	9750	9750	9750	9750	0
603	20240222	111000	39513940	9750	9740	9750	9740	4
604	20240222	110900	39474970	9740	9740	9740	9740	0
605	20240222	110800	39474970	9740	9740	9740	9740	0
606	20240222	110700	39474970	9740	9740	9740	9740	0
607	20240222	110600	39474970	9740	9740	9740	9740	0
608	20240222	110500	39474970	9740	9740	9740	9740	1
609	20240222	110400	39465230	9740	9750	9750	9740	53
610	20240222	110300	38948510	9750	9750	9750	9750	0
611	20240222	110200	38948510	9750	9750	9750	9750	0
612	20240222	110100	38948510	9750	9750	9750	9750	0
613	20240222	110000	38948510	9750	9750	9750	9750	0
614	20240222	105900	38948510	9750	9750	9750	9750	0
615	20240222	105800	38948510	9750	9750	9750	9750	0
616	20240222	105700	38948510	9750	9750	9750	9750	0
617	20240222	105600	38948510	9750	9750	9750	9750	0
618	20240222	105500	38948510	9750	9750	9750	9750	4
619	20240222	105400	38909510	9750	9750	9750	9750	0
620	20240222	105300	38909510	9750	9750	9750	9750	0
621	20240222	105200	38909510	9750	9750	9750	9750	0
622	20240222	105100	38909510	9750	9750	9750	9750	0
623	20240222	105000	38909510	9750	9750	9750	9750	1
624	20240222	104900	38899760	9710	9710	9710	9710	0
625	20240222	104800	38899760	9710	9710	9710	9710	0
626	20240222	104700	38899760	9710	9710	9710	9710	0
627	20240222	104600	38899760	9710	9710	9710	9710	0
628	20240222	104500	38899760	9710	9710	9710	9710	0
629	20240222	104400	38899760	9710	9710	9710	9710	40
630	20240222	104300	38511360	9710	9710	9710	9710	0
631	20240222	104200	38511360	9710	9720	9720	9710	57
632	20240222	104100	37957380	9750	9750	9750	9750	0
633	20240222	104000	37957380	9750	9750	9750	9750	0
634	20240222	103900	37957380	9750	9750	9750	9750	0
635	20240222	103800	37957380	9750	9750	9750	9750	1
636	20240222	103700	37947630	9710	9710	9710	9710	1
637	20240222	103600	37937920	9710	9730	9730	9710	300
638	20240222	103500	35023740	9750	9750	9750	9750	10
639	20240222	103400	34926240	9750	9750	9750	9750	0
640	20240222	103300	34926240	9750	9750	9750	9750	0
641	20240222	103200	34926240	9750	9750	9750	9750	0
642	20240222	103100	34926240	9750	9750	9750	9750	1
643	20240222	103000	34916490	9740	9740	9740	9740	0
644	20240222	102900	34916490	9740	9740	9740	9740	0
645	20240222	102800	34916490	9740	9740	9740	9740	0
646	20240222	102700	34916490	9740	9740	9740	9740	0
647	20240222	102600	34916490	9740	9740	9740	9740	1
648	20240222	102500	34906750	9750	9750	9750	9750	244
649	20240222	102400	32527750	9740	9740	9740	9740	0
650	20240222	102300	32527750	9740	9740	9740	9740	0
651	20240222	102200	32527750	9740	9740	9740	9740	1
652	20240222	102100	32518010	9740	9740	9740	9740	1
653	20240222	102000	32508270	9700	9700	9700	9700	500
654	20240222	101900	27658270	9700	9720	9720	9700	1307
655	20240222	101800	14976400	9740	9740	9740	9740	0
656	20240222	101700	14976400	9740	9740	9740	9740	0
657	20240222	101600	14976400	9740	9740	9740	9740	0
658	20240222	101500	14976400	9740	9740	9740	9740	0
659	20240222	101400	14976400	9740	9740	9740	9740	0
660	20240222	101300	14976400	9740	9740	9740	9740	0
661	20240222	101200	14976400	9740	9740	9740	9740	100
662	20240222	101100	14002400	9740	9740	9740	9740	0
663	20240222	101000	14002400	9740	9740	9740	9740	5
664	20240222	100900	13953700	9740	9740	9740	9740	1
665	20240222	100800	13943960	9720	9720	9720	9720	1
666	20240222	100700	13934240	9740	9740	9740	9740	1
667	20240222	100600	13924500	9740	9740	9740	9740	1
668	20240222	100500	13914760	9720	9720	9720	9720	0
669	20240222	100400	13914760	9720	9720	9720	9720	0
670	20240222	100300	13914760	9720	9720	9720	9720	0
671	20240222	100200	13914760	9720	9720	9720	9720	0
672	20240222	100100	13914760	9720	9720	9720	9720	0
673	20240222	100000	13914760	9720	9720	9720	9720	0
674	20240222	095900	13914760	9720	9720	9720	9720	0
675	20240222	095800	13914760	9720	9720	9720	9720	0
676	20240222	095700	13914760	9720	9720	9720	9720	0
677	20240222	095600	13914760	9720	9740	9740	9720	579
678	20240222	095500	8280800	9730	9730	9730	9730	53
679	20240222	095400	7765110	9730	9730	9730	9730	10
680	20240222	095300	7667810	9740	9740	9740	9740	0
681	20240222	095200	7667810	9740	9740	9740	9740	0
682	20240222	095100	7667810	9740	9740	9740	9740	0
683	20240222	095000	7667810	9740	9740	9740	9740	0
684	20240222	094900	7667810	9740	9740	9740	9740	0
685	20240222	094800	7667810	9740	9740	9740	9740	0
686	20240222	094700	7667810	9740	9740	9740	9740	0
687	20240222	094600	7667810	9740	9740	9740	9740	1
688	20240222	094500	7658070	9720	9720	9720	9720	0
689	20240222	094400	7658070	9720	9720	9720	9720	0
690	20240222	094300	7658070	9720	9720	9720	9720	0
691	20240222	094200	7658070	9720	9720	9720	9720	0
692	20240222	094100	7658070	9720	9720	9720	9720	0
693	20240222	094000	7658070	9720	9720	9720	9720	0
694	20240222	093900	7658070	9720	9720	9720	9720	0
695	20240222	093800	7658070	9720	9720	9720	9720	0
696	20240222	093700	7658070	9720	9720	9720	9720	0
697	20240222	093600	7658070	9720	9720	9720	9720	0
698	20240222	093500	7658070	9720	9720	9720	9720	0
699	20240222	093400	7658070	9720	9720	9720	9720	0
700	20240222	093300	7658070	9720	9720	9720	9720	0
701	20240222	093200	7658070	9720	9720	9720	9720	0
702	20240222	093100	7658070	9720	9720	9720	9720	0
703	20240222	093000	7658070	9720	9720	9720	9720	0
704	20240222	092900	7658070	9720	9720	9720	9720	0
705	20240222	092800	7658070	9720	9720	9720	9720	0
706	20240222	092700	7658070	9720	9720	9720	9720	0
707	20240222	092600	7658070	9720	9720	9720	9720	0
708	20240222	092500	7658070	9720	9720	9720	9720	0
709	20240222	092400	7658070	9720	9720	9720	9720	14
710	20240222	092300	7521990	9720	9720	9720	9720	0
711	20240222	092200	7521990	9720	9720	9720	9720	11
712	20240222	092100	7415070	9740	9740	9740	9740	0
713	20240222	092000	7415070	9740	9740	9740	9740	108
714	20240222	091900	6363150	9740	9740	9740	9740	66
715	20240222	091800	5720310	9720	9720	9720	9720	0
716	20240222	091700	5720310	9720	9730	9730	9720	35
717	20240222	091600	5380070	9750	9740	9750	9740	223
718	20240222	091500	3207050	9750	9750	9750	9750	0
719	20240222	091400	3207050	9750	9740	9750	9740	12
720	20240222	091300	3090070	9740	9740	9740	9740	4
721	20240222	091200	3051110	9740	9740	9750	9740	54
722	20240222	091100	2524640	9750	9750	9750	9750	54
723	20240222	091000	1998140	9750	9750	9750	9750	0
724	20240222	090900	1998140	9750	9750	9750	9750	1
725	20240222	090800	1988390	9750	9760	9760	9750	50
726	20240222	090700	1500490	9760	9760	9760	9760	0
727	20240222	090600	1500490	9760	9770	9780	9760	3
728	20240222	090500	1471180	9720	9720	9720	9720	57
729	20240222	090400	917140	9710	9710	9710	9710	0
730	20240222	090300	917140	9710	9720	9720	9710	20
731	20240222	090200	722840	9780	9770	9780	9770	51
732	20240222	090100	224560	9750	9750	9750	9750	0
733	20240222	090000	224560	9750	9770	9770	9750	23