KissMeData/011760/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	185600	447937870	19370	19370	19370	19370	294
3	20240222	185500	447937870	19370	19370	19370	19370	0
4	20240222	185400	447937870	19370	19370	19370	19370	0
5	20240222	185300	447937870	19370	19370	19370	19370	0
6	20240222	185200	447937870	19370	19370	19370	19370	0
7	20240222	185100	447937870	19370	19370	19370	19370	0
8	20240222	185000	447937870	19370	19370	19370	19370	0
9	20240222	184900	447937870	19370	19370	19370	19370	0
10	20240222	184800	447937870	19370	19370	19370	19370	0
11	20240222	184700	447937870	19370	19370	19370	19370	0
12	20240222	184600	447937870	19370	19370	19370	19370	0
13	20240222	184500	447937870	19370	19370	19370	19370	0
14	20240222	184400	447937870	19370	19370	19370	19370	0
15	20240222	184300	447937870	19370	19370	19370	19370	0
16	20240222	184200	447937870	19370	19370	19370	19370	0
17	20240222	184100	447937870	19370	19370	19370	19370	0
18	20240222	184000	447937870	19370	19370	19370	19370	0
19	20240222	183900	447937870	19370	19370	19370	19370	0
20	20240222	183800	447937870	19370	19370	19370	19370	0
21	20240222	183700	447937870	19370	19370	19370	19370	0
22	20240222	183600	447937870	19370	19370	19370	19370	0
23	20240222	183500	447937870	19370	19370	19370	19370	0
24	20240222	183400	447937870	19370	19370	19370	19370	0
25	20240222	183300	447937870	19370	19370	19370	19370	0
26	20240222	183200	447937870	19370	19370	19370	19370	0
27	20240222	183100	447937870	19370	19370	19370	19370	0
28	20240222	183000	447937870	19370	19370	19370	19370	0
29	20240222	182900	447937870	19370	19370	19370	19370	0
30	20240222	182800	447937870	19370	19370	19370	19370	0
31	20240222	182700	447937870	19370	19370	19370	19370	0
32	20240222	182600	447937870	19370	19370	19370	19370	294
33	20240222	182500	447937870	19370	19370	19370	19370	0
34	20240222	182400	447937870	19370	19370	19370	19370	0
35	20240222	182300	447937870	19370	19370	19370	19370	0
36	20240222	182200	447937870	19370	19370	19370	19370	0
37	20240222	182100	447937870	19370	19370	19370	19370	0
38	20240222	182000	447937870	19370	19370	19370	19370	0
39	20240222	181900	447937870	19370	19370	19370	19370	0
40	20240222	181800	447937870	19370	19370	19370	19370	0
41	20240222	181700	447937870	19370	19370	19370	19370	0
42	20240222	181600	447937870	19370	19370	19370	19370	0
43	20240222	181500	447937870	19370	19370	19370	19370	0
44	20240222	181400	447937870	19370	19370	19370	19370	0
45	20240222	181300	447937870	19370	19370	19370	19370	0
46	20240222	181200	447937870	19370	19370	19370	19370	0
47	20240222	181100	447937870	19370	19370	19370	19370	0
48	20240222	181000	447937870	19370	19370	19370	19370	0
49	20240222	180900	447937870	19370	19370	19370	19370	0
50	20240222	180800	447937870	19370	19370	19370	19370	0
51	20240222	180700	447937870	19370	19370	19370	19370	0
52	20240222	180600	447937870	19370	19370	19370	19370	0
53	20240222	180500	447937870	19370	19370	19370	19370	0
54	20240222	180400	447937870	19370	19370	19370	19370	0
55	20240222	180300	447937870	19370	19370	19370	19370	0
56	20240222	180200	447937870	19370	19370	19370	19370	0
57	20240222	180100	447937870	19370	19370	19370	19370	0
58	20240222	180000	447937870	19370	19370	19370	19370	0
59	20240222	175900	447937870	19370	19370	19370	19370	0
60	20240222	175800	447937870	19370	19370	19370	19370	0
61	20240222	175700	447937870	19370	19370	19370	19370	0
62	20240222	175600	447937870	19370	19370	19370	19370	294
63	20240222	175500	447937870	19370	19370	19370	19370	0
64	20240222	175400	447937870	19370	19370	19370	19370	0
65	20240222	175300	447937870	19370	19370	19370	19370	0
66	20240222	175200	447937870	19370	19370	19370	19370	0
67	20240222	175100	447937870	19370	19370	19370	19370	0
68	20240222	175000	447937870	19370	19370	19370	19370	0
69	20240222	174900	447937870	19370	19370	19370	19370	0
70	20240222	174800	447937870	19370	19370	19370	19370	0
71	20240222	174700	447937870	19370	19370	19370	19370	0
72	20240222	174600	447937870	19370	19370	19370	19370	0
73	20240222	174500	447937870	19370	19370	19370	19370	0
74	20240222	174400	447937870	19370	19370	19370	19370	0
75	20240222	174300	447937870	19370	19370	19370	19370	0
76	20240222	174200	447937870	19370	19370	19370	19370	0
77	20240222	174100	447937870	19370	19370	19370	19370	0
78	20240222	174000	447937870	19370	19370	19370	19370	0
79	20240222	173900	447937870	19370	19370	19370	19370	0
80	20240222	173800	447937870	19370	19370	19370	19370	0
81	20240222	173700	447937870	19370	19370	19370	19370	0
82	20240222	173600	447937870	19370	19370	19370	19370	0
83	20240222	173500	447937870	19370	19370	19370	19370	0
84	20240222	173400	447937870	19370	19370	19370	19370	0
85	20240222	173300	447937870	19370	19370	19370	19370	0
86	20240222	173200	447937870	19370	19370	19370	19370	0
87	20240222	173100	447937870	19370	19370	19370	19370	0
88	20240222	173000	447937870	19370	19370	19370	19370	0
89	20240222	172900	447937870	19370	19370	19370	19370	0
90	20240222	172800	447937870	19370	19370	19370	19370	0
91	20240222	172700	447937870	19370	19370	19370	19370	0
92	20240222	172600	447937870	19370	19370	19370	19370	294
93	20240222	172500	447937870	19370	19370	19370	19370	0
94	20240222	172400	447937870	19370	19370	19370	19370	0
95	20240222	172300	447937870	19370	19370	19370	19370	0
96	20240222	172200	447937870	19370	19370	19370	19370	0
97	20240222	172100	447937870	19370	19370	19370	19370	0
98	20240222	172000	447937870	19370	19370	19370	19370	0
99	20240222	171900	447937870	19370	19370	19370	19370	0
100	20240222	171800	447937870	19370	19370	19370	19370	0
101	20240222	171700	447937870	19370	19370	19370	19370	0
102	20240222	171600	447937870	19370	19370	19370	19370	0
103	20240222	171500	447937870	19370	19370	19370	19370	0
104	20240222	171400	447937870	19370	19370	19370	19370	0
105	20240222	171300	447937870	19370	19370	19370	19370	0
106	20240222	171200	447937870	19370	19370	19370	19370	0
107	20240222	171100	447937870	19370	19370	19370	19370	0
108	20240222	171000	447937870	19370	19370	19370	19370	0
109	20240222	170900	447937870	19370	19370	19370	19370	0
110	20240222	170800	447937870	19370	19370	19370	19370	0
111	20240222	170700	447937870	19370	19370	19370	19370	0
112	20240222	170600	447937870	19370	19370	19370	19370	0
113	20240222	170500	447937870	19370	19370	19370	19370	0
114	20240222	170400	447937870	19370	19370	19370	19370	0
115	20240222	170300	447937870	19370	19370	19370	19370	0
116	20240222	170200	447937870	19370	19370	19370	19370	0
117	20240222	170100	447937870	19370	19370	19370	19370	0
118	20240222	170000	447937870	19370	19370	19370	19370	0
119	20240222	165900	447937870	19370	19370	19370	19370	0
120	20240222	165800	447937870	19370	19370	19370	19370	0
121	20240222	165700	447937870	19370	19370	19370	19370	0
122	20240222	165600	447937870	19370	19370	19370	19370	294
123	20240222	165500	447937870	19370	19370	19370	19370	0
124	20240222	165400	447937870	19370	19370	19370	19370	0
125	20240222	165300	447937870	19370	19370	19370	19370	0
126	20240222	165200	447937870	19370	19370	19370	19370	0
127	20240222	165100	447937870	19370	19370	19370	19370	0
128	20240222	165000	447937870	19370	19370	19370	19370	0
129	20240222	164900	447937870	19370	19370	19370	19370	0
130	20240222	164800	447937870	19370	19370	19370	19370	0
131	20240222	164700	447937870	19370	19370	19370	19370	0
132	20240222	164600	447937870	19370	19370	19370	19370	0
133	20240222	164500	447937870	19370	19370	19370	19370	0
134	20240222	164400	447937870	19370	19370	19370	19370	0
135	20240222	164300	447937870	19370	19370	19370	19370	0
136	20240222	164200	447937870	19370	19370	19370	19370	0
137	20240222	164100	447937870	19370	19370	19370	19370	0
138	20240222	164000	447937870	19370	19370	19370	19370	0
139	20240222	163900	447937870	19370	19370	19370	19370	0
140	20240222	163800	447937870	19370	19370	19370	19370	0
141	20240222	163700	447937870	19370	19370	19370	19370	0
142	20240222	163600	447937870	19370	19370	19370	19370	0
143	20240222	163500	447937870	19370	19370	19370	19370	0
144	20240222	163400	447937870	19370	19370	19370	19370	0
145	20240222	163300	447937870	19370	19370	19370	19370	0
146	20240222	163200	447937870	19370	19370	19370	19370	0
147	20240222	163100	447937870	19370	19370	19370	19370	0
148	20240222	163000	447937870	19370	19370	19370	19370	0
149	20240222	162900	447937870	19370	19370	19370	19370	0
150	20240222	162800	447937870	19370	19370	19370	19370	0
151	20240222	162700	447937870	19370	19370	19370	19370	0
152	20240222	162600	447937870	19370	19370	19370	19370	294
153	20240222	162500	447937870	19370	19370	19370	19370	0
154	20240222	162400	447937870	19370	19370	19370	19370	0
155	20240222	162300	447937870	19370	19370	19370	19370	0
156	20240222	162200	447937870	19370	19370	19370	19370	0
157	20240222	162100	447937870	19370	19370	19370	19370	0
158	20240222	162000	447937870	19370	19370	19370	19370	0
159	20240222	161900	447937870	19370	19370	19370	19370	0
160	20240222	161800	447937870	19370	19370	19370	19370	0
161	20240222	161700	447937870	19370	19370	19370	19370	0
162	20240222	161600	447937870	19370	19370	19370	19370	0
163	20240222	161500	447937870	19370	19370	19370	19370	0
164	20240222	161400	447937870	19370	19370	19370	19370	0
165	20240222	161300	447937870	19370	19370	19370	19370	0
166	20240222	161200	447937870	19370	19370	19370	19370	0
167	20240222	161100	447937870	19370	19370	19370	19370	0
168	20240222	161000	447937870	19370	19370	19370	19370	0
169	20240222	160900	447937870	19370	19370	19370	19370	0
170	20240222	160800	447937870	19370	19370	19370	19370	0
171	20240222	160700	447937870	19370	19370	19370	19370	0
172	20240222	160600	447937870	19370	19370	19370	19370	0
173	20240222	160500	447937870	19370	19370	19370	19370	0
174	20240222	160400	447937870	19370	19370	19370	19370	0
175	20240222	160300	447937870	19370	19370	19370	19370	0
176	20240222	160200	447937870	19370	19370	19370	19370	0
177	20240222	160100	447937870	19370	19370	19370	19370	0
178	20240222	160000	447937870	19370	19370	19370	19370	0
179	20240222	155900	447937870	19370	19370	19370	19370	0
180	20240222	155800	447937870	19370	19370	19370	19370	0
181	20240222	155700	447937870	19370	19370	19370	19370	0
182	20240222	155600	447937870	19370	19370	19370	19370	294
183	20240222	155500	447937870	19370	19370	19370	19370	0
184	20240222	155400	447937870	19370	19370	19370	19370	0
185	20240222	155300	447937870	19370	19370	19370	19370	0
186	20240222	155200	447937870	19370	19370	19370	19370	0
187	20240222	155100	447937870	19370	19370	19370	19370	0
188	20240222	155000	447937870	19370	19370	19370	19370	0
189	20240222	154900	447937870	19370	19370	19370	19370	0
190	20240222	154800	447937870	19370	19370	19370	19370	0
191	20240222	154700	447937870	19370	19370	19370	19370	0
192	20240222	154600	447937870	19370	19370	19370	19370	0
193	20240222	154500	447937870	19370	19370	19370	19370	0
194	20240222	154400	447937870	19370	19370	19370	19370	0
195	20240222	154300	447937870	19370	19370	19370	19370	0
196	20240222	154200	447937870	19370	19370	19370	19370	0
197	20240222	154100	447937870	19370	19370	19370	19370	0
198	20240222	154000	447937870	19370	19370	19370	19370	0
199	20240222	153900	447937870	19370	19370	19370	19370	0
200	20240222	153800	447937870	19370	19370	19370	19370	0
201	20240222	153700	447937870	19370	19370	19370	19370	0
202	20240222	153600	447937870	19370	19370	19370	19370	0
203	20240222	153500	447937870	19370	19370	19370	19370	0
204	20240222	153400	447937870	19370	19370	19370	19370	0
205	20240222	153300	447937870	19370	19370	19370	19370	0
206	20240222	153200	447937870	19370	19370	19370	19370	0
207	20240222	153100	447937870	19370	19370	19370	19370	0
208	20240222	153000	447937870	19370	19370	19370	19370	294
209	20240222	152900	442243090	19360	19360	19360	19360	0
210	20240222	152800	442243090	19360	19360	19360	19360	0
211	20240222	152700	442243090	19360	19360	19360	19360	0
212	20240222	152600	442243090	19360	19360	19360	19360	0
213	20240222	152500	442243090	19360	19360	19360	19360	0
214	20240222	152400	442243090	19360	19360	19360	19360	0
215	20240222	152300	442243090	19360	19360	19360	19360	0
216	20240222	152200	442243090	19360	19360	19360	19360	0
217	20240222	152100	442243090	19360	19360	19360	19360	0
218	20240222	152000	442243090	19360	19360	19360	19360	0
219	20240222	151900	442243090	19360	19360	19360	19350	65
220	20240222	151800	440984700	19360	19270	19360	19270	62
221	20240222	151700	439787080	19370	19380	19380	19370	11
222	20240222	151600	439573910	19380	19380	19380	19380	0
223	20240222	151500	439573910	19380	19290	19380	19250	2997
224	20240222	151400	381857190	19350	19330	19350	19280	105
225	20240222	151300	379830290	19360	19360	19360	19360	0
226	20240222	151200	379830290	19360	19340	19360	19330	17
227	20240222	151100	379501610	19320	19320	19320	19320	0
228	20240222	151000	379501610	19320	19320	19320	19320	13
229	20240222	150900	379250450	19370	19370	19370	19370	0
230	20240222	150800	379250450	19370	19370	19370	19370	0
231	20240222	150700	379250450	19370	19370	19370	19370	34
232	20240222	150600	378591870	19390	19390	19390	19390	6
233	20240222	150500	378475530	19390	19400	19400	19390	75
234	20240222	150400	377020710	19420	19420	19420	19420	0
235	20240222	150300	377020710	19420	19420	19420	19420	0
236	20240222	150200	377020710	19420	19350	19420	19350	1338
237	20240222	150100	351094030	19350	19360	19360	19350	71
238	20240222	150000	349719520	19360	19320	19360	19320	1201
239	20240222	145900	326488820	19320	19300	19320	19300	168
240	20240222	145800	323243460	19300	19300	19300	19300	229
241	20240222	145700	318823760	19300	19300	19300	19300	4
242	20240222	145600	318746560	19300	19300	19300	19300	0
243	20240222	145500	318746560	19300	19270	19300	19270	75
244	20240222	145400	317299660	19300	19300	19300	19300	0
245	20240222	145300	317299660	19300	19270	19300	19270	342
246	20240222	145200	310708440	19290	19290	19290	19290	0
247	20240222	145100	310708440	19290	19290	19290	19290	5
248	20240222	145000	310611990	19300	19280	19300	19280	159
249	20240222	144900	307545330	19290	19280	19290	19280	12
250	20240222	144800	307313950	19300	19300	19300	19300	0
251	20240222	144700	307313950	19300	19290	19300	19280	50
252	20240222	144600	306349890	19280	19280	19280	19280	2
253	20240222	144500	306311330	19290	19300	19300	19290	221
254	20240222	144400	302047060	19320	19320	19320	19320	0
255	20240222	144300	302047060	19320	19320	19320	19320	29
256	20240222	144200	301486780	19320	19320	19320	19320	0
257	20240222	144100	301486780	19320	19320	19320	19320	1
258	20240222	144000	301467460	19320	19320	19320	19320	0
259	20240222	143900	301467460	19320	19310	19320	19310	30
260	20240222	143800	300887870	19310	19320	19320	19310	3
261	20240222	143700	300829930	19320	19320	19320	19320	0
262	20240222	143600	300829930	19320	19320	19320	19320	0
263	20240222	143500	300829930	19320	19320	19320	19320	27
264	20240222	143400	300308290	19310	19310	19310	19310	0
265	20240222	143300	300308290	19310	19310	19310	19310	2
266	20240222	143200	300269670	19320	19300	19320	19300	50
267	20240222	143100	299303710	19310	19310	19310	19310	6
268	20240222	143000	299187850	19310	19310	19310	19310	3
269	20240222	142900	299129920	19310	19300	19310	19300	7
270	20240222	142800	298994810	19300	19300	19300	19300	7
271	20240222	142700	298859710	19300	19300	19300	19300	5
272	20240222	142600	298763210	19300	19300	19300	19300	3
273	20240222	142500	298705310	19300	19300	19300	19300	3
274	20240222	142400	298647410	19300	19300	19300	19300	3
275	20240222	142300	298589510	19310	19310	19310	19310	2
276	20240222	142200	298550890	19310	19300	19310	19300	20
277	20240222	142100	298164800	19300	19300	19300	19300	0
278	20240222	142000	298164800	19300	19300	19300	19300	46
279	20240222	141900	297277000	19300	19300	19300	19300	0
280	20240222	141800	297277000	19300	19300	19300	19300	0
281	20240222	141700	297277000	19300	19300	19300	19300	1
282	20240222	141600	297257700	19320	19320	19320	19320	0
283	20240222	141500	297257700	19320	19320	19320	19320	0
284	20240222	141400	297257700	19320	19320	19320	19320	15
285	20240222	141300	296967900	19290	19290	19290	19290	0
286	20240222	141200	296967900	19290	19290	19290	19290	6
287	20240222	141100	296852160	19320	19320	19320	19320	0
288	20240222	141000	296852160	19320	19310	19320	19290	176
289	20240222	140900	293456540	19320	19320	19320	19320	18
290	20240222	140800	293108780	19300	19300	19300	19300	0
291	20240222	140700	293108780	19300	19300	19300	19300	0
292	20240222	140600	293108780	19300	19300	19300	19300	0
293	20240222	140500	293108780	19300	19310	19310	19300	230
294	20240222	140400	288669430	19310	19310	19310	19310	10
295	20240222	140300	288476330	19300	19300	19300	19300	0
296	20240222	140200	288476330	19300	19300	19300	19300	0
297	20240222	140100	288476330	19300	19300	19300	19300	0
298	20240222	140000	288476330	19300	19300	19300	19300	0
299	20240222	135900	288476330	19300	19310	19340	19300	216
300	20240222	135800	284302110	19310	19310	19310	19310	42
301	20240222	135700	283491090	19310	19310	19310	19310	2
302	20240222	135600	283452470	19310	19310	19310	19310	1
303	20240222	135500	283433160	19310	19310	19310	19310	0
304	20240222	135400	283433160	19310	19310	19310	19310	14
305	20240222	135300	283162820	19310	19310	19310	19310	2
306	20240222	135200	283124200	19310	19310	19310	19310	2
307	20240222	135100	283085580	19310	19320	19320	19310	176
308	20240222	135000	279686730	19320	19320	19320	19310	4
309	20240222	134900	279609470	19320	19320	19320	19320	0
310	20240222	134800	279609470	19320	19350	19350	19320	5
311	20240222	134700	279512760	19350	19350	19350	19350	9
312	20240222	134600	279338610	19370	19370	19370	19370	0
313	20240222	134500	279338610	19370	19370	19370	19370	26
314	20240222	134400	278834990	19370	19370	19370	19370	0
315	20240222	134300	278834990	19370	19350	19370	19350	31
316	20240222	134200	278235010	19380	19380	19380	19380	0
317	20240222	134100	278235010	19380	19380	19380	19380	0
318	20240222	134000	278235010	19380	19380	19380	19380	5
319	20240222	133900	278138110	19380	19380	19380	19380	37
320	20240222	133800	277421050	19390	19370	19390	19370	46
321	20240222	133700	276529630	19370	19310	19370	19300	1027
322	20240222	133600	256707150	19320	19320	19320	19320	0
323	20240222	133500	256707150	19320	19320	19320	19320	0
324	20240222	133400	256707150	19320	19320	19320	19320	1
325	20240222	133300	256687830	19300	19400	19400	19300	103
326	20240222	133200	254699350	19410	19390	19430	19390	498
327	20240222	133100	245033340	19410	19270	19410	19250	1013
328	20240222	133000	225456520	19270	19270	19270	19270	12
329	20240222	132900	225225280	19250	19250	19250	19250	20
330	20240222	132800	224840280	19270	19250	19270	19250	122
331	20240222	132700	222491620	19250	19220	19250	19220	473
332	20240222	132600	213392620	19210	19210	19210	19210	28
333	20240222	132500	212854740	19210	19210	19220	19210	5
334	20240222	132400	212758680	19210	19210	19210	19210	16
335	20240222	132300	212451320	19170	19170	19170	19170	0
336	20240222	132200	212451320	19170	19190	19190	19170	22
337	20240222	132100	212029520	19200	19200	19200	19200	3
338	20240222	132000	211971920	19200	19200	19200	19200	0
339	20240222	131900	211971920	19200	19200	19200	19200	0
340	20240222	131800	211971920	19200	19200	19200	19200	0
341	20240222	131700	211971920	19200	19200	19200	19200	0
342	20240222	131600	211971920	19200	19200	19200	19200	0
343	20240222	131500	211971920	19200	19200	19200	19200	17
344	20240222	131400	211645520	19200	19210	19210	19190	102
345	20240222	131300	209686950	19210	19220	19220	19210	16
346	20240222	131200	209379550	19220	19220	19220	19220	2
347	20240222	131100	209341110	19220	19220	19220	19220	0
348	20240222	131000	209341110	19220	19220	19220	19220	0
349	20240222	130900	209341110	19220	19220	19220	19220	2
350	20240222	130800	209302670	19230	19230	19230	19230	27
351	20240222	130700	208783460	19230	19230	19230	19230	2
352	20240222	130600	208745000	19240	19240	19240	19240	0
353	20240222	130500	208745000	19240	19240	19240	19240	0
354	20240222	130400	208745000	19240	19240	19240	19240	0
355	20240222	130300	208745000	19240	19240	19240	19240	30
356	20240222	130200	208167800	19240	19240	19240	19240	0
357	20240222	130100	208167800	19240	19240	19240	19240	5
358	20240222	130000	208071600	19290	19250	19290	19250	150
359	20240222	125900	205180640	19250	19190	19250	19190	603
360	20240222	125800	193592860	19190	19180	19190	19180	80
361	20240222	125700	192058350	19180	19180	19180	19180	3
362	20240222	125600	192000810	19190	19190	19190	19190	10
363	20240222	125500	191808910	19200	19200	19200	19200	0
364	20240222	125400	191808910	19200	19190	19200	19190	27
365	20240222	125300	191290770	19160	19160	19160	19160	0
366	20240222	125200	191290770	19160	19160	19160	19160	0
367	20240222	125100	191290770	19160	19160	19160	19160	6
368	20240222	125000	191175810	19160	19160	19160	19160	0
369	20240222	124900	191175810	19160	19160	19160	19160	0
370	20240222	124800	191175810	19160	19160	19160	19160	0
371	20240222	124700	191175810	19160	19160	19160	19160	0
372	20240222	124600	191175810	19160	19160	19160	19160	0
373	20240222	124500	191175810	19160	19140	19160	19140	30
374	20240222	124400	190601070	19150	19150	19150	19150	92
375	20240222	124300	188839270	19170	19170	19170	19170	0
376	20240222	124200	188839270	19170	19170	19170	19170	0
377	20240222	124100	188839270	19170	19170	19170	19170	0
378	20240222	124000	188839270	19170	19180	19180	19170	2
379	20240222	123900	188800920	19190	19190	19190	19190	226
380	20240222	123800	184463980	19190	19160	19190	19160	99
381	20240222	123700	182564940	19150	19150	19150	19150	0
382	20240222	123600	182564940	19150	19150	19150	19150	0
383	20240222	123500	182564940	19150	19150	19150	19150	0
384	20240222	123400	182564940	19150	19150	19150	19150	0
385	20240222	123300	182564940	19150	19150	19150	19150	0
386	20240222	123200	182564940	19150	19140	19150	19140	510
387	20240222	123100	172798540	19130	19130	19130	19130	15
388	20240222	123000	172511590	19120	19120	19120	19120	0
389	20240222	122900	172511590	19120	19120	19120	19120	0
390	20240222	122800	172511590	19120	19110	19120	19110	35
391	20240222	122700	171842440	19110	19120	19120	19110	300
392	20240222	122600	166107740	19130	19130	19130	19120	6
393	20240222	122500	165992980	19130	19130	19130	19130	630
394	20240222	122400	153941080	19130	19130	19130	19130	2
395	20240222	122300	153902820	19130	19130	19130	19130	13
396	20240222	122200	153654130	19130	19130	19130	19130	3
397	20240222	122100	153596740	19150	19150	19150	19150	0
398	20240222	122000	153596740	19150	19150	19150	19150	0
399	20240222	121900	153596740	19150	19150	19150	19150	0
400	20240222	121800	153596740	19150	19150	19150	19150	0
401	20240222	121700	153596740	19150	19150	19150	19150	0
402	20240222	121600	153596740	19150	19150	19150	19150	20
403	20240222	121500	153213740	19150	19150	19150	19150	80
404	20240222	121400	151681740	19150	19150	19150	19150	0
405	20240222	121300	151681740	19150	19150	19150	19150	100
406	20240222	121200	149766740	19160	19150	19160	19150	40
407	20240222	121100	149000680	19150	19150	19150	19150	0
408	20240222	121000	149000680	19150	19150	19150	19150	0
409	20240222	120900	149000680	19150	19140	19160	19140	110
410	20240222	120800	146894750	19140	19170	19170	19140	257
411	20240222	120700	141971290	19170	19170	19170	19170	0
412	20240222	120600	141971290	19170	19170	19170	19170	0
413	20240222	120500	141971290	19170	19170	19170	19170	12
414	20240222	120400	141741250	19160	19160	19160	19160	0
415	20240222	120300	141741250	19160	19160	19160	19160	0
416	20240222	120200	141741250	19160	19160	19160	19160	4
417	20240222	120100	141664610	19180	19180	19180	19180	23
418	20240222	120000	141223470	19180	19180	19180	19180	0
419	20240222	115900	141223470	19180	19180	19180	19180	0
420	20240222	115800	141223470	19180	19180	19180	19180	121
421	20240222	115700	138902690	19180	19180	19180	19180	14
422	20240222	115600	138634170	19190	19190	19190	19190	1
423	20240222	115500	138614980	19180	19180	19180	19180	10
424	20240222	115400	138423180	19210	19160	19220	19160	961
425	20240222	115300	119984610	19150	19150	19150	19150	0
426	20240222	115200	119984610	19150	19130	19150	19130	75
427	20240222	115100	118548380	19140	19140	19140	19140	0
428	20240222	115000	118548380	19140	19140	19140	19140	0
429	20240222	114900	118548380	19140	19140	19140	19140	0
430	20240222	114800	118548380	19140	19120	19140	19120	20
431	20240222	114700	118165620	19140	19140	19140	19140	0
432	20240222	114600	118165620	19140	19140	19140	19140	0
433	20240222	114500	118165620	19140	19140	19140	19140	15
434	20240222	114400	117878520	19140	19140	19140	19120	3
435	20240222	114300	117821120	19120	19120	19140	19120	14
436	20240222	114200	117553220	19120	19120	19120	19120	2
437	20240222	114100	117514980	19150	19150	19150	19150	0
438	20240222	114000	117514980	19150	19150	19150	19150	15
439	20240222	113900	117227730	19140	19140	19140	19140	0
440	20240222	113800	117227730	19140	19140	19140	19140	13
441	20240222	113700	116978910	19130	19130	19130	19130	0
442	20240222	113600	116978910	19130	19130	19130	19130	9
443	20240222	113500	116806740	19100	19100	19100	19100	0
444	20240222	113400	116806740	19100	19100	19100	19100	0
445	20240222	113300	116806740	19100	19100	19100	19100	0
446	20240222	113200	116806740	19100	19100	19100	19100	17
447	20240222	113100	116482040	19100	19100	19100	19100	0
448	20240222	113000	116482040	19100	19110	19140	19100	46
449	20240222	112900	115602570	19140	19140	19140	19140	0
450	20240222	112800	115602570	19140	19140	19140	19140	16
451	20240222	112700	115296330	19140	19140	19140	19140	7
452	20240222	112600	115162350	19120	19120	19120	19120	2
453	20240222	112500	115124110	19150	19150	19150	19150	0
454	20240222	112400	115124110	19150	19150	19150	19150	0
455	20240222	112300	115124110	19150	19150	19150	19150	0
456	20240222	112200	115124110	19150	19150	19150	19150	34
457	20240222	112100	114473010	19170	19170	19170	19170	0
458	20240222	112000	114473010	19170	19170	19170	19170	0
459	20240222	111900	114473010	19170	19170	19170	19170	29
460	20240222	111800	113917080	19150	19150	19150	19150	238
461	20240222	111700	109359380	19130	19130	19130	19130	0
462	20240222	111600	109359380	19130	19120	19130	19120	41
463	20240222	111500	108575170	19120	19120	19120	19120	1
464	20240222	111400	108556050	19100	19100	19100	19100	0
465	20240222	111300	108556050	19100	19100	19100	19100	13
466	20240222	111200	108307750	19090	19090	19090	19090	0
467	20240222	111100	108307750	19090	19090	19090	19090	9
468	20240222	111000	108135940	19100	19100	19100	19100	2
469	20240222	110900	108097740	19130	19120	19130	19120	45
470	20240222	110800	107236930	19120	19120	19120	19120	0
471	20240222	110700	107236930	19120	19090	19120	19090	30
472	20240222	110600	106663710	19090	19090	19090	19090	12
473	20240222	110500	106434630	19090	19090	19090	19090	0
474	20240222	110400	106434630	19090	19090	19090	19090	1
475	20240222	110300	106415540	19120	19120	19120	19120	0
476	20240222	110200	106415540	19120	19120	19120	19120	0
477	20240222	110100	106415540	19120	19120	19120	19120	0
478	20240222	110000	106415540	19120	19120	19120	19120	49
479	20240222	105900	105478660	19110	19090	19110	19090	30
480	20240222	105800	104905600	19060	19070	19070	19060	11
481	20240222	105700	104695930	19060	19060	19060	19060	0
482	20240222	105600	104695930	19060	19060	19060	19060	0
483	20240222	105500	104695930	19060	19060	19060	19060	11
484	20240222	105400	104486270	19070	19070	19070	19070	35
485	20240222	105300	103818820	19070	19070	19070	19070	20
486	20240222	105200	103437420	19080	19080	19080	19080	13
487	20240222	105100	103189380	19080	19080	19080	19080	5
488	20240222	105000	103093980	19080	19100	19100	19080	88
489	20240222	104900	101413260	19100	19100	19100	19100	0
490	20240222	104800	101413260	19100	19100	19100	19100	46
491	20240222	104700	100534660	19110	19110	19110	19110	1
492	20240222	104600	100515550	19110	19110	19110	19110	3
493	20240222	104500	100458220	19110	19090	19110	19090	10
494	20240222	104400	100267270	19070	19080	19080	19070	15
495	20240222	104300	99981210	19100	19100	19100	19100	1
496	20240222	104200	99962110	19100	19100	19100	19100	0
497	20240222	104100	99962110	19100	19080	19100	19070	7
498	20240222	104000	99828580	19070	19070	19070	19070	0
499	20240222	103900	99828580	19070	19070	19070	19070	15
500	20240222	103800	99542530	19070	19070	19070	19070	4
501	20240222	103700	99466250	19070	19070	19070	19070	0
502	20240222	103600	99466250	19070	19060	19070	19060	6
503	20240222	103500	99351880	19050	19050	19050	19050	15
504	20240222	103400	99066130	19070	19070	19070	19070	0
505	20240222	103300	99066130	19070	19070	19070	19070	5
506	20240222	103200	98970780	19070	19060	19070	19050	33
507	20240222	103100	98341960	19050	19050	19050	19050	61
508	20240222	103000	97179910	19050	19050	19050	19050	1
509	20240222	102900	97160860	19060	19060	19060	19060	4
510	20240222	102800	97084620	19060	19060	19060	19060	0
511	20240222	102700	97084620	19060	19060	19060	19060	0
512	20240222	102600	97084620	19060	19050	19060	19050	10
513	20240222	102500	96894110	19050	19050	19050	19050	0
514	20240222	102400	96894110	19050	19050	19050	19050	165
515	20240222	102300	93750860	19060	19060	19060	19050	188
516	20240222	102200	90167900	19070	19070	19070	19070	0
517	20240222	102100	90167900	19070	19070	19070	19070	1
518	20240222	102000	90148830	19070	19070	19070	19070	1
519	20240222	101900	90129760	19070	19070	19070	19070	0
520	20240222	101800	90129760	19070	19070	19070	19070	0
521	20240222	101700	90129760	19070	19070	19070	19070	1
522	20240222	101600	90110690	19080	19080	19080	19080	0
523	20240222	101500	90110690	19080	19080	19080	19080	1
524	20240222	101400	90091610	19080	19080	19080	19080	5
525	20240222	101300	89996210	19080	19080	19080	19080	0
526	20240222	101200	89996210	19080	19080	19080	19050	33
527	20240222	101100	89366630	19050	19060	19060	19050	4
528	20240222	101000	89290410	19080	19080	19080	19080	0
529	20240222	100900	89290410	19080	19080	19080	19080	9
530	20240222	100800	89118690	19090	19090	19090	19090	0
531	20240222	100700	89118690	19090	19050	19090	19050	99
532	20240222	100600	87230660	19050	19070	19070	19050	1031
533	20240222	100500	67569710	19080	19090	19090	19080	135
534	20240222	100400	64993900	19090	19080	19090	19080	8
535	20240222	100300	64841250	19080	19080	19080	19080	0
536	20240222	100200	64841250	19080	19080	19090	19080	9
537	20240222	100100	64669520	19090	19090	19090	19090	1
538	20240222	100000	64650430	19100	19100	19100	19100	22
539	20240222	095900	64230230	19110	19110	19110	19110	0
540	20240222	095800	64230230	19110	19110	19110	19110	1
541	20240222	095700	64211120	19100	19080	19100	19080	13
542	20240222	095600	63962920	19100	19080	19100	19080	71
543	20240222	095500	62608220	19080	19080	19080	19080	6
544	20240222	095400	62493740	19080	19080	19080	19080	7
545	20240222	095300	62360180	19080	19080	19080	19080	0
546	20240222	095200	62360180	19080	19090	19090	19080	11
547	20240222	095100	62150290	19100	19100	19100	19100	1
548	20240222	095000	62131190	19080	19080	19080	19080	0
549	20240222	094900	62131190	19080	19080	19080	19080	9
550	20240222	094800	61959470	19090	19090	19090	19090	0
551	20240222	094700	61959470	19090	19070	19090	19070	13
552	20240222	094600	61711400	19060	19060	19060	19060	0
553	20240222	094500	61711400	19060	19050	19060	19050	304
554	20240222	094400	55920160	19050	19070	19070	19050	517
555	20240222	094300	46069910	19080	19080	19080	19080	0
556	20240222	094200	46069910	19080	19080	19090	19080	50
557	20240222	094100	45115860	19080	19070	19080	19070	106
558	20240222	094000	43093440	19070	19070	19070	19070	4
559	20240222	093900	43017160	19070	19070	19070	19070	3
560	20240222	093800	42959950	19060	19060	19060	19060	6
561	20240222	093700	42845590	19060	19080	19080	19060	266
562	20240222	093600	37770390	19110	19110	19110	19110	3
563	20240222	093500	37713060	19120	19120	19120	19120	1
564	20240222	093400	37693940	19130	19130	19130	19130	0
565	20240222	093300	37693940	19130	19130	19130	19130	10
566	20240222	093200	37502640	19150	19150	19150	19150	0
567	20240222	093100	37502640	19150	19060	19150	19060	16
568	20240222	093000	37197540	19060	19050	19060	19050	17
569	20240222	092900	36873680	19050	19080	19080	19050	632
570	20240222	092800	24829860	19080	19080	19080	19080	10
571	20240222	092700	24639060	19080	19090	19090	19080	2
572	20240222	092600	24600890	19110	19110	19110	19110	56
573	20240222	092500	23530730	19110	19110	19110	19110	64
574	20240222	092400	22307690	19110	19110	19110	19110	11
575	20240222	092300	22097480	19110	19090	19110	19080	164
576	20240222	092200	18965380	19100	19100	19100	19100	13
577	20240222	092100	18717080	19090	19090	19090	19090	9
578	20240222	092000	18545270	19090	19090	19090	19090	12
579	20240222	091900	18316190	19090	19080	19090	19080	20
580	20240222	091800	17934580	19070	19070	19080	19070	5
581	20240222	091700	17839210	19080	19090	19090	19080	13
582	20240222	091600	17591160	19100	19130	19130	19100	76
583	20240222	091500	16138960	19110	19110	19110	19110	0
584	20240222	091400	16138960	19110	19110	19110	19110	0
585	20240222	091300	16138960	19110	19110	19110	19110	0
586	20240222	091200	16138960	19110	19110	19110	19110	0
587	20240222	091100	16138960	19110	19110	19110	19110	0
588	20240222	091000	16138960	19110	19110	19110	19110	0
589	20240222	090900	16138960	19110	19110	19110	19110	1
590	20240222	090800	16119850	19100	19100	19100	19100	50
591	20240222	090700	15164850	19100	19090	19100	19080	25
592	20240222	090600	14687820	19090	19100	19100	19090	12
593	20240222	090500	14458730	19080	19080	19080	19080	0
594	20240222	090400	14458730	19080	19080	19080	19080	0
595	20240222	090300	14458730	19080	19080	19080	19080	1
596	20240222	090200	14439650	19210	19210	19210	19210	0
597	20240222	090100	14439650	19210	19210	19210	19210	116
598	20240222	090000	12211290	19110	19080	19110	19080	640