KissMeData/122900/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201300	99973950	8670	8670	8670	8670	720
3	20240222	201200	99973950	8670	8670	8670	8670	0
4	20240222	201100	99973950	8670	8670	8670	8670	0
5	20240222	201000	99973950	8670	8670	8670	8670	0
6	20240222	200900	99973950	8670	8670	8670	8670	0
7	20240222	200800	99973950	8670	8670	8670	8670	0
8	20240222	200700	99973950	8670	8670	8670	8670	0
9	20240222	200600	99973950	8670	8670	8670	8670	0
10	20240222	200500	99973950	8670	8670	8670	8670	0
11	20240222	200400	99973950	8670	8670	8670	8670	0
12	20240222	200300	99973950	8670	8670	8670	8670	0
13	20240222	200200	99973950	8670	8670	8670	8670	0
14	20240222	200100	99973950	8670	8670	8670	8670	0
15	20240222	200000	99973950	8670	8670	8670	8670	0
16	20240222	195900	99973950	8670	8670	8670	8670	0
17	20240222	195800	99973950	8670	8670	8670	8670	0
18	20240222	195700	99973950	8670	8670	8670	8670	0
19	20240222	195600	99973950	8670	8670	8670	8670	0
20	20240222	195500	99973950	8670	8670	8670	8670	0
21	20240222	195400	99973950	8670	8670	8670	8670	0
22	20240222	195300	99973950	8670	8670	8670	8670	0
23	20240222	195200	99973950	8670	8670	8670	8670	0
24	20240222	195100	99973950	8670	8670	8670	8670	0
25	20240222	195000	99973950	8670	8670	8670	8670	0
26	20240222	194900	99973950	8670	8670	8670	8670	0
27	20240222	194800	99973950	8670	8670	8670	8670	0
28	20240222	194700	99973950	8670	8670	8670	8670	0
29	20240222	194600	99973950	8670	8670	8670	8670	0
30	20240222	194500	99973950	8670	8670	8670	8670	0
31	20240222	194400	99973950	8670	8670	8670	8670	0
32	20240222	194300	99973950	8670	8670	8670	8670	720
33	20240222	194200	99973950	8670	8670	8670	8670	0
34	20240222	194100	99973950	8670	8670	8670	8670	0
35	20240222	194000	99973950	8670	8670	8670	8670	0
36	20240222	193900	99973950	8670	8670	8670	8670	0
37	20240222	193800	99973950	8670	8670	8670	8670	0
38	20240222	193700	99973950	8670	8670	8670	8670	0
39	20240222	193600	99973950	8670	8670	8670	8670	0
40	20240222	193500	99973950	8670	8670	8670	8670	0
41	20240222	193400	99973950	8670	8670	8670	8670	0
42	20240222	193300	99973950	8670	8670	8670	8670	0
43	20240222	193200	99973950	8670	8670	8670	8670	0
44	20240222	193100	99973950	8670	8670	8670	8670	0
45	20240222	193000	99973950	8670	8670	8670	8670	0
46	20240222	192900	99973950	8670	8670	8670	8670	0
47	20240222	192800	99973950	8670	8670	8670	8670	0
48	20240222	192700	99973950	8670	8670	8670	8670	0
49	20240222	192600	99973950	8670	8670	8670	8670	0
50	20240222	192500	99973950	8670	8670	8670	8670	0
51	20240222	192400	99973950	8670	8670	8670	8670	0
52	20240222	192300	99973950	8670	8670	8670	8670	0
53	20240222	192200	99973950	8670	8670	8670	8670	0
54	20240222	192100	99973950	8670	8670	8670	8670	0
55	20240222	192000	99973950	8670	8670	8670	8670	0
56	20240222	191900	99973950	8670	8670	8670	8670	0
57	20240222	191800	99973950	8670	8670	8670	8670	0
58	20240222	191700	99973950	8670	8670	8670	8670	0
59	20240222	191600	99973950	8670	8670	8670	8670	0
60	20240222	191500	99973950	8670	8670	8670	8670	0
61	20240222	191400	99973950	8670	8670	8670	8670	0
62	20240222	191300	99973950	8670	8670	8670	8670	720
63	20240222	191200	99973950	8670	8670	8670	8670	0
64	20240222	191100	99973950	8670	8670	8670	8670	0
65	20240222	191000	99973950	8670	8670	8670	8670	0
66	20240222	190900	99973950	8670	8670	8670	8670	0
67	20240222	190800	99973950	8670	8670	8670	8670	0
68	20240222	190700	99973950	8670	8670	8670	8670	0
69	20240222	190600	99973950	8670	8670	8670	8670	0
70	20240222	190500	99973950	8670	8670	8670	8670	0
71	20240222	190400	99973950	8670	8670	8670	8670	0
72	20240222	190300	99973950	8670	8670	8670	8670	0
73	20240222	190200	99973950	8670	8670	8670	8670	0
74	20240222	190100	99973950	8670	8670	8670	8670	0
75	20240222	190000	99973950	8670	8670	8670	8670	0
76	20240222	185900	99973950	8670	8670	8670	8670	0
77	20240222	185800	99973950	8670	8670	8670	8670	0
78	20240222	185700	99973950	8670	8670	8670	8670	0
79	20240222	185600	99973950	8670	8670	8670	8670	0
80	20240222	185500	99973950	8670	8670	8670	8670	0
81	20240222	185400	99973950	8670	8670	8670	8670	0
82	20240222	185300	99973950	8670	8670	8670	8670	0
83	20240222	185200	99973950	8670	8670	8670	8670	0
84	20240222	185100	99973950	8670	8670	8670	8670	0
85	20240222	185000	99973950	8670	8670	8670	8670	0
86	20240222	184900	99973950	8670	8670	8670	8670	0
87	20240222	184800	99973950	8670	8670	8670	8670	0
88	20240222	184700	99973950	8670	8670	8670	8670	0
89	20240222	184600	99973950	8670	8670	8670	8670	0
90	20240222	184500	99973950	8670	8670	8670	8670	0
91	20240222	184400	99973950	8670	8670	8670	8670	0
92	20240222	184300	99973950	8670	8670	8670	8670	720
93	20240222	184200	99973950	8670	8670	8670	8670	0
94	20240222	184100	99973950	8670	8670	8670	8670	0
95	20240222	184000	99973950	8670	8670	8670	8670	0
96	20240222	183900	99973950	8670	8670	8670	8670	0
97	20240222	183800	99973950	8670	8670	8670	8670	0
98	20240222	183700	99973950	8670	8670	8670	8670	0
99	20240222	183600	99973950	8670	8670	8670	8670	0
100	20240222	183500	99973950	8670	8670	8670	8670	0
101	20240222	183400	99973950	8670	8670	8670	8670	0
102	20240222	183300	99973950	8670	8670	8670	8670	0
103	20240222	183200	99973950	8670	8670	8670	8670	0
104	20240222	183100	99973950	8670	8670	8670	8670	0
105	20240222	183000	99973950	8670	8670	8670	8670	0
106	20240222	182900	99973950	8670	8670	8670	8670	0
107	20240222	182800	99973950	8670	8670	8670	8670	0
108	20240222	182700	99973950	8670	8670	8670	8670	0
109	20240222	182600	99973950	8670	8670	8670	8670	0
110	20240222	182500	99973950	8670	8670	8670	8670	0
111	20240222	182400	99973950	8670	8670	8670	8670	0
112	20240222	182300	99973950	8670	8670	8670	8670	0
113	20240222	182200	99973950	8670	8670	8670	8670	0
114	20240222	182100	99973950	8670	8670	8670	8670	0
115	20240222	182000	99973950	8670	8670	8670	8670	0
116	20240222	181900	99973950	8670	8670	8670	8670	0
117	20240222	181800	99973950	8670	8670	8670	8670	0
118	20240222	181700	99973950	8670	8670	8670	8670	0
119	20240222	181600	99973950	8670	8670	8670	8670	0
120	20240222	181500	99973950	8670	8670	8670	8670	0
121	20240222	181400	99973950	8670	8670	8670	8670	0
122	20240222	181300	99973950	8670	8670	8670	8670	720
123	20240222	181200	99973950	8670	8670	8670	8670	0
124	20240222	181100	99973950	8670	8670	8670	8670	0
125	20240222	181000	99973950	8670	8670	8670	8670	0
126	20240222	180900	99973950	8670	8670	8670	8670	0
127	20240222	180800	99973950	8670	8670	8670	8670	0
128	20240222	180700	99973950	8670	8670	8670	8670	0
129	20240222	180600	99973950	8670	8670	8670	8670	0
130	20240222	180500	99973950	8670	8670	8670	8670	0
131	20240222	180400	99973950	8670	8670	8670	8670	0
132	20240222	180300	99973950	8670	8670	8670	8670	0
133	20240222	180200	99973950	8670	8670	8670	8670	0
134	20240222	180100	99973950	8670	8670	8670	8670	0
135	20240222	180000	99973950	8670	8670	8670	8670	0
136	20240222	175900	99973950	8670	8670	8670	8670	0
137	20240222	175800	99973950	8670	8670	8670	8670	0
138	20240222	175700	99973950	8670	8670	8670	8670	0
139	20240222	175600	99973950	8670	8670	8670	8670	0
140	20240222	175500	99973950	8670	8670	8670	8670	0
141	20240222	175400	99973950	8670	8670	8670	8670	0
142	20240222	175300	99973950	8670	8670	8670	8670	0
143	20240222	175200	99973950	8670	8670	8670	8670	0
144	20240222	175100	99973950	8670	8670	8670	8670	0
145	20240222	175000	99973950	8670	8670	8670	8670	0
146	20240222	174900	99973950	8670	8670	8670	8670	0
147	20240222	174800	99973950	8670	8670	8670	8670	0
148	20240222	174700	99973950	8670	8670	8670	8670	0
149	20240222	174600	99973950	8670	8670	8670	8670	0
150	20240222	174500	99973950	8670	8670	8670	8670	0
151	20240222	174400	99973950	8670	8670	8670	8670	0
152	20240222	174300	99973950	8670	8670	8670	8670	720
153	20240222	174200	99973950	8670	8670	8670	8670	0
154	20240222	174100	99973950	8670	8670	8670	8670	0
155	20240222	174000	99973950	8670	8670	8670	8670	0
156	20240222	173900	99973950	8670	8670	8670	8670	0
157	20240222	173800	99973950	8670	8670	8670	8670	0
158	20240222	173700	99973950	8670	8670	8670	8670	0
159	20240222	173600	99973950	8670	8670	8670	8670	0
160	20240222	173500	99973950	8670	8670	8670	8670	0
161	20240222	173400	99973950	8670	8670	8670	8670	0
162	20240222	173300	99973950	8670	8670	8670	8670	0
163	20240222	173200	99973950	8670	8670	8670	8670	0
164	20240222	173100	99973950	8670	8670	8670	8670	0
165	20240222	173000	99973950	8670	8670	8670	8670	0
166	20240222	172900	99973950	8670	8670	8670	8670	0
167	20240222	172800	99973950	8670	8670	8670	8670	0
168	20240222	172700	99973950	8670	8670	8670	8670	0
169	20240222	172600	99973950	8670	8670	8670	8670	0
170	20240222	172500	99973950	8670	8670	8670	8670	0
171	20240222	172400	99973950	8670	8670	8670	8670	0
172	20240222	172300	99973950	8670	8670	8670	8670	0
173	20240222	172200	99973950	8670	8670	8670	8670	0
174	20240222	172100	99973950	8670	8670	8670	8670	0
175	20240222	172000	99973950	8670	8670	8670	8670	0
176	20240222	171900	99973950	8670	8670	8670	8670	0
177	20240222	171800	99973950	8670	8670	8670	8670	0
178	20240222	171700	99973950	8670	8670	8670	8670	0
179	20240222	171600	99973950	8670	8670	8670	8670	0
180	20240222	171500	99973950	8670	8670	8670	8670	0
181	20240222	171400	99973950	8670	8670	8670	8670	0
182	20240222	171300	99973950	8670	8670	8670	8670	720
183	20240222	171200	99973950	8670	8670	8670	8670	0
184	20240222	171100	99973950	8670	8670	8670	8670	0
185	20240222	171000	99973950	8670	8670	8670	8670	0
186	20240222	170900	99973950	8670	8670	8670	8670	0
187	20240222	170800	99973950	8670	8670	8670	8670	0
188	20240222	170700	99973950	8670	8670	8670	8670	0
189	20240222	170600	99973950	8670	8670	8670	8670	0
190	20240222	170500	99973950	8670	8670	8670	8670	0
191	20240222	170400	99973950	8670	8670	8670	8670	0
192	20240222	170300	99973950	8670	8670	8670	8670	0
193	20240222	170200	99973950	8670	8670	8670	8670	0
194	20240222	170100	99973950	8670	8670	8670	8670	0
195	20240222	170000	99973950	8670	8670	8670	8670	0
196	20240222	165900	99973950	8670	8670	8670	8670	0
197	20240222	165800	99973950	8670	8670	8670	8670	0
198	20240222	165700	99973950	8670	8670	8670	8670	0
199	20240222	165600	99973950	8670	8670	8670	8670	0
200	20240222	165500	99973950	8670	8670	8670	8670	0
201	20240222	165400	99973950	8670	8670	8670	8670	0
202	20240222	165300	99973950	8670	8670	8670	8670	0
203	20240222	165200	99973950	8670	8670	8670	8670	0
204	20240222	165100	99973950	8670	8670	8670	8670	0
205	20240222	165000	99973950	8670	8670	8670	8670	0
206	20240222	164900	99973950	8670	8670	8670	8670	0
207	20240222	164800	99973950	8670	8670	8670	8670	0
208	20240222	164700	99973950	8670	8670	8670	8670	0
209	20240222	164600	99973950	8670	8670	8670	8670	0
210	20240222	164500	99973950	8670	8670	8670	8670	0
211	20240222	164400	99973950	8670	8670	8670	8670	0
212	20240222	164300	99973950	8670	8670	8670	8670	720
213	20240222	164200	99973950	8670	8670	8670	8670	0
214	20240222	164100	99973950	8670	8670	8670	8670	0
215	20240222	164000	99973950	8670	8670	8670	8670	0
216	20240222	163900	99973950	8670	8670	8670	8670	0
217	20240222	163800	99973950	8670	8670	8670	8670	0
218	20240222	163700	99973950	8670	8670	8670	8670	0
219	20240222	163600	99973950	8670	8670	8670	8670	0
220	20240222	163500	99973950	8670	8670	8670	8670	0
221	20240222	163400	99973950	8670	8670	8670	8670	0
222	20240222	163300	99973950	8670	8670	8670	8670	0
223	20240222	163200	99973950	8670	8670	8670	8670	0
224	20240222	163100	99973950	8670	8670	8670	8670	0
225	20240222	163000	99973950	8670	8670	8670	8670	0
226	20240222	162900	99973950	8670	8670	8670	8670	0
227	20240222	162800	99973950	8670	8670	8670	8670	0
228	20240222	162700	99973950	8670	8670	8670	8670	0
229	20240222	162600	99973950	8670	8670	8670	8670	0
230	20240222	162500	99973950	8670	8670	8670	8670	0
231	20240222	162400	99973950	8670	8670	8670	8670	0
232	20240222	162300	99973950	8670	8670	8670	8670	0
233	20240222	162200	99973950	8670	8670	8670	8670	0
234	20240222	162100	99973950	8670	8670	8670	8670	0
235	20240222	162000	99973950	8670	8670	8670	8670	0
236	20240222	161900	99973950	8670	8670	8670	8670	0
237	20240222	161800	99973950	8670	8670	8670	8670	0
238	20240222	161700	99973950	8670	8670	8670	8670	0
239	20240222	161600	99973950	8670	8670	8670	8670	0
240	20240222	161500	99973950	8670	8670	8670	8670	0
241	20240222	161400	99973950	8670	8670	8670	8670	0
242	20240222	161300	99973950	8670	8670	8670	8670	720
243	20240222	161200	99973950	8670	8670	8670	8670	0
244	20240222	161100	99973950	8670	8670	8670	8670	0
245	20240222	161000	99973950	8670	8670	8670	8670	0
246	20240222	160900	99973950	8670	8670	8670	8670	0
247	20240222	160800	99973950	8670	8670	8670	8670	0
248	20240222	160700	99973950	8670	8670	8670	8670	0
249	20240222	160600	99973950	8670	8670	8670	8670	0
250	20240222	160500	99973950	8670	8670	8670	8670	0
251	20240222	160400	99973950	8670	8670	8670	8670	0
252	20240222	160300	99973950	8670	8670	8670	8670	0
253	20240222	160200	99973950	8670	8670	8670	8670	0
254	20240222	160100	99973950	8670	8670	8670	8670	0
255	20240222	160000	99973950	8670	8670	8670	8670	0
256	20240222	155900	99973950	8670	8670	8670	8670	0
257	20240222	155800	99973950	8670	8670	8670	8670	0
258	20240222	155700	99973950	8670	8670	8670	8670	0
259	20240222	155600	99973950	8670	8670	8670	8670	0
260	20240222	155500	99973950	8670	8670	8670	8670	0
261	20240222	155400	99973950	8670	8670	8670	8670	0
262	20240222	155300	99973950	8670	8670	8670	8670	0
263	20240222	155200	99973950	8670	8670	8670	8670	0
264	20240222	155100	99973950	8670	8670	8670	8670	0
265	20240222	155000	99973950	8670	8670	8670	8670	0
266	20240222	154900	99973950	8670	8670	8670	8670	0
267	20240222	154800	99973950	8670	8670	8670	8670	0
268	20240222	154700	99973950	8670	8670	8670	8670	0
269	20240222	154600	99973950	8670	8670	8670	8670	0
270	20240222	154500	99973950	8670	8670	8670	8670	0
271	20240222	154400	99973950	8670	8670	8670	8670	0
272	20240222	154300	99973950	8670	8670	8670	8670	720
273	20240222	154200	99973950	8670	8670	8670	8670	0
274	20240222	154100	99973950	8670	8670	8670	8670	0
275	20240222	154000	99973950	8670	8670	8670	8670	0
276	20240222	153900	99973950	8670	8670	8670	8670	0
277	20240222	153800	99973950	8670	8670	8670	8670	0
278	20240222	153700	99973950	8670	8670	8670	8670	0
279	20240222	153600	99973950	8670	8670	8670	8670	0
280	20240222	153500	99973950	8670	8670	8670	8670	0
281	20240222	153400	99973950	8670	8670	8670	8670	0
282	20240222	153300	99973950	8670	8670	8670	8670	0
283	20240222	153200	99973950	8670	8670	8670	8670	0
284	20240222	153100	99973950	8670	8670	8670	8670	0
285	20240222	153000	99973950	8670	8670	8670	8670	720
286	20240222	152900	93731550	8670	8670	8670	8670	0
287	20240222	152800	93731550	8670	8670	8670	8670	0
288	20240222	152700	93731550	8670	8670	8670	8670	0
289	20240222	152600	93731550	8670	8670	8670	8670	0
290	20240222	152500	93731550	8670	8670	8670	8670	0
291	20240222	152400	93731550	8670	8670	8670	8670	0
292	20240222	152300	93731550	8670	8670	8670	8670	0
293	20240222	152200	93731550	8670	8670	8670	8670	0
294	20240222	152100	93731550	8670	8670	8670	8670	0
295	20240222	152000	93731550	8670	8670	8670	8670	0
296	20240222	151900	93731550	8670	8660	8670	8660	3
297	20240222	151800	93705560	8660	8660	8660	8660	12
298	20240222	151700	93601640	8670	8660	8670	8660	44
299	20240222	151600	93220180	8660	8660	8660	8660	0
300	20240222	151500	93220180	8660	8660	8660	8660	0
301	20240222	151400	93220180	8660	8660	8660	8660	3
302	20240222	151300	93194200	8660	8660	8660	8660	1
303	20240222	151200	93185540	8660	8660	8660	8660	1
304	20240222	151100	93176880	8660	8660	8660	8660	1
305	20240222	151000	93168220	8660	8660	8660	8660	868
306	20240222	150900	85651340	8670	8670	8670	8670	0
307	20240222	150800	85651340	8670	8670	8670	8670	0
308	20240222	150700	85651340	8670	8670	8670	8670	1
309	20240222	150600	85642670	8660	8660	8660	8660	1
310	20240222	150500	85634010	8670	8660	8670	8660	2
311	20240222	150400	85616680	8660	8660	8660	8660	0
312	20240222	150300	85616680	8660	8660	8660	8660	0
313	20240222	150200	85616680	8660	8660	8660	8660	250
314	20240222	150100	83451680	8660	8660	8660	8660	0
315	20240222	150000	83451680	8660	8660	8660	8660	0
316	20240222	145900	83451680	8660	8660	8660	8660	12
317	20240222	145800	83347760	8660	8660	8660	8660	0
318	20240222	145700	83347760	8660	8660	8660	8660	0
319	20240222	145600	83347760	8660	8660	8660	8660	0
320	20240222	145500	83347760	8660	8660	8660	8660	2
321	20240222	145400	83330440	8660	8660	8660	8660	1
322	20240222	145300	83321780	8660	8660	8660	8660	1
323	20240222	145200	83313120	8660	8660	8660	8660	507
324	20240222	145100	78922500	8660	8660	8660	8660	0
325	20240222	145000	78922500	8660	8660	8660	8660	1
326	20240222	144900	78913840	8660	8660	8660	8660	1
327	20240222	144800	78905180	8660	8660	8660	8660	3
328	20240222	144700	78879200	8660	8660	8660	8660	15
329	20240222	144600	78749300	8660	8660	8660	8660	53
330	20240222	144500	78290320	8660	8660	8660	8660	36
331	20240222	144400	77978560	8660	8660	8660	8660	1
332	20240222	144300	77969900	8660	8660	8660	8660	0
333	20240222	144200	77969900	8660	8660	8660	8660	0
334	20240222	144100	77969900	8660	8660	8660	8660	6
335	20240222	144000	77917940	8660	8660	8660	8660	0
336	20240222	143900	77917940	8660	8660	8660	8660	0
337	20240222	143800	77917940	8660	8660	8660	8660	1
338	20240222	143700	77909280	8660	8660	8660	8660	0
339	20240222	143600	77909280	8660	8660	8660	8660	0
340	20240222	143500	77909280	8660	8660	8660	8660	0
341	20240222	143400	77909280	8660	8660	8660	8660	0
342	20240222	143300	77909280	8660	8660	8660	8660	0
343	20240222	143200	77909280	8660	8660	8660	8660	0
344	20240222	143100	77909280	8660	8660	8660	8660	0
345	20240222	143000	77909280	8660	8660	8660	8660	0
346	20240222	142900	77909280	8660	8650	8660	8650	151
347	20240222	142800	76601630	8650	8650	8650	8650	1
348	20240222	142700	76592980	8650	8650	8650	8650	2
349	20240222	142600	76575680	8650	8650	8650	8650	2
350	20240222	142500	76558380	8650	8650	8650	8650	2
351	20240222	142400	76541080	8650	8650	8650	8650	2
352	20240222	142300	76523780	8650	8650	8650	8650	1
353	20240222	142200	76515130	8650	8650	8650	8650	4
354	20240222	142100	76480530	8650	8650	8650	8650	4
355	20240222	142000	76445930	8650	8650	8650	8650	1
356	20240222	141900	76437280	8660	8660	8660	8660	0
357	20240222	141800	76437280	8660	8660	8660	8660	193
358	20240222	141700	74765900	8660	8660	8660	8660	15
359	20240222	141600	74636000	8660	8660	8660	8660	3
360	20240222	141500	74610020	8660	8660	8670	8660	39
361	20240222	141400	74271920	8660	8660	8660	8660	3
362	20240222	141300	74245940	8660	8660	8660	8660	2
363	20240222	141200	74228620	8660	8660	8660	8660	1
364	20240222	141100	74219960	8660	8660	8660	8660	3
365	20240222	141000	74193980	8660	8660	8660	8660	5
366	20240222	140900	74150680	8670	8660	8670	8660	6
367	20240222	140800	74098670	8670	8670	8670	8670	0
368	20240222	140700	74098670	8670	8660	8670	8660	13
369	20240222	140600	73985990	8660	8660	8660	8660	2
370	20240222	140500	73968670	8660	8660	8660	8660	4
371	20240222	140400	73934030	8670	8670	8670	8670	90
372	20240222	140300	73153730	8670	8660	8670	8660	12
373	20240222	140200	73049710	8660	8660	8660	8660	2
374	20240222	140100	73032390	8660	8660	8660	8660	2
375	20240222	140000	73015070	8660	8660	8660	8660	2
376	20240222	135900	72997750	8660	8660	8660	8660	2
377	20240222	135800	72980430	8660	8660	8660	8660	2
378	20240222	135700	72963110	8660	8660	8660	8660	4
379	20240222	135600	72928470	8660	8660	8660	8660	5
380	20240222	135500	72885170	8660	8660	8660	8660	2
381	20240222	135400	72867850	8670	8670	8670	8670	5
382	20240222	135300	72824500	8670	8660	8670	8660	4
383	20240222	135200	72789850	8660	8660	8660	8660	2
384	20240222	135100	72772530	8660	8660	8660	8660	22
385	20240222	135000	72582010	8660	8660	8660	8660	2
386	20240222	134900	72564690	8660	8660	8660	8660	3
387	20240222	134800	72538710	8660	8660	8660	8660	5
388	20240222	134700	72495410	8660	8660	8660	8660	0
389	20240222	134600	72495410	8660	8660	8660	8660	95
390	20240222	134500	71672710	8660	8660	8660	8660	2
391	20240222	134400	71655390	8660	8660	8660	8660	1
392	20240222	134300	71646730	8660	8660	8660	8660	3
393	20240222	134200	71620750	8650	8660	8660	8650	197
394	20240222	134100	69914740	8660	8660	8660	8660	3
395	20240222	134000	69888760	8670	8670	8670	8670	0
396	20240222	133900	69888760	8670	8660	8670	8660	101
397	20240222	133800	69013100	8660	8660	8660	8660	2
398	20240222	133700	68995780	8670	8670	8670	8670	0
399	20240222	133600	68995780	8670	8670	8670	8670	0
400	20240222	133500	68995780	8670	8660	8670	8660	101
401	20240222	133400	68120120	8670	8670	8670	8670	2
402	20240222	133300	68102780	8670	8670	8670	8670	18
403	20240222	133200	67946720	8670	8670	8670	8670	0
404	20240222	133100	67946720	8670	8670	8670	8670	0
405	20240222	133000	67946720	8670	8670	8670	8670	1
406	20240222	132900	67938050	8660	8660	8660	8660	0
407	20240222	132800	67938050	8660	8660	8660	8660	0
408	20240222	132700	67938050	8660	8660	8660	8660	0
409	20240222	132600	67938050	8660	8660	8660	8660	0
410	20240222	132500	67938050	8660	8660	8660	8660	0
411	20240222	132400	67938050	8660	8660	8660	8660	0
412	20240222	132300	67938050	8660	8660	8660	8660	5
413	20240222	132200	67894750	8660	8660	8660	8660	0
414	20240222	132100	67894750	8660	8660	8660	8660	0
415	20240222	132000	67894750	8660	8660	8660	8660	0
416	20240222	131900	67894750	8660	8660	8660	8660	50
417	20240222	131800	67461750	8670	8670	8670	8670	5
418	20240222	131700	67418400	8670	8670	8670	8670	0
419	20240222	131600	67418400	8670	8670	8670	8670	0
420	20240222	131500	67418400	8670	8670	8670	8670	1
421	20240222	131400	67409730	8670	8670	8670	8670	0
422	20240222	131300	67409730	8670	8670	8670	8670	0
423	20240222	131200	67409730	8670	8670	8670	8670	100
424	20240222	131100	66542730	8670	8670	8670	8670	0
425	20240222	131000	66542730	8670	8670	8670	8670	0
426	20240222	130900	66542730	8670	8670	8670	8670	0
427	20240222	130800	66542730	8670	8670	8670	8670	0
428	20240222	130700	66542730	8670	8670	8670	8670	0
429	20240222	130600	66542730	8670	8670	8670	8670	0
430	20240222	130500	66542730	8670	8670	8670	8670	10
431	20240222	130400	66456030	8670	8670	8670	8670	0
432	20240222	130300	66456030	8670	8670	8670	8670	1
433	20240222	130200	66447360	8660	8670	8670	8660	50
434	20240222	130100	66013900	8660	8660	8660	8660	0
435	20240222	130000	66013900	8660	8660	8660	8660	0
436	20240222	125900	66013900	8660	8660	8660	8660	0
437	20240222	125800	66013900	8660	8660	8660	8660	0
438	20240222	125700	66013900	8660	8660	8660	8660	0
439	20240222	125600	66013900	8660	8660	8660	8660	0
440	20240222	125500	66013900	8660	8660	8660	8660	0
441	20240222	125400	66013900	8660	8660	8660	8660	50
442	20240222	125300	65580900	8660	8660	8660	8660	0
443	20240222	125200	65580900	8660	8660	8660	8660	0
444	20240222	125100	65580900	8660	8660	8660	8660	10
445	20240222	125000	65494300	8670	8670	8670	8670	0
446	20240222	124900	65494300	8670	8670	8670	8670	0
447	20240222	124800	65494300	8670	8670	8670	8670	2
448	20240222	124700	65476960	8670	8670	8670	8670	0
449	20240222	124600	65476960	8670	8670	8670	8670	19
450	20240222	124500	65312230	8670	8670	8670	8670	0
451	20240222	124400	65312230	8670	8670	8670	8670	0
452	20240222	124300	65312230	8670	8670	8670	8670	0
453	20240222	124200	65312230	8670	8670	8670	8670	0
454	20240222	124100	65312230	8670	8670	8670	8670	0
455	20240222	124000	65312230	8670	8670	8670	8670	0
456	20240222	123900	65312230	8670	8670	8670	8670	0
457	20240222	123800	65312230	8670	8670	8670	8670	0
458	20240222	123700	65312230	8670	8670	8670	8670	1170
459	20240222	123600	55168330	8660	8660	8660	8660	16
460	20240222	123500	55029770	8660	8660	8660	8660	0
461	20240222	123400	55029770	8660	8660	8660	8660	0
462	20240222	123300	55029770	8660	8660	8660	8660	0
463	20240222	123200	55029770	8660	8660	8660	8660	0
464	20240222	123100	55029770	8660	8660	8660	8660	1
465	20240222	123000	55021110	8660	8660	8660	8660	0
466	20240222	122900	55021110	8660	8660	8660	8660	0
467	20240222	122800	55021110	8660	8660	8660	8660	0
468	20240222	122700	55021110	8660	8660	8660	8660	5
469	20240222	122600	54977810	8660	8660	8660	8660	0
470	20240222	122500	54977810	8660	8660	8660	8660	0
471	20240222	122400	54977810	8660	8660	8660	8660	0
472	20240222	122300	54977810	8660	8660	8660	8660	0
473	20240222	122200	54977810	8660	8660	8660	8660	0
474	20240222	122100	54977810	8660	8660	8660	8660	1
475	20240222	122000	54969150	8660	8660	8660	8660	1
476	20240222	121900	54960490	8660	8660	8660	8660	0
477	20240222	121800	54960490	8660	8660	8660	8660	0
478	20240222	121700	54960490	8660	8660	8660	8660	25
479	20240222	121600	54743990	8660	8660	8660	8660	0
480	20240222	121500	54743990	8660	8660	8660	8660	0
481	20240222	121400	54743990	8660	8660	8660	8660	0
482	20240222	121300	54743990	8660	8660	8660	8660	0
483	20240222	121200	54743990	8660	8660	8660	8660	13
484	20240222	121100	54631410	8660	8660	8660	8660	1
485	20240222	121000	54622750	8660	8660	8660	8660	0
486	20240222	120900	54622750	8660	8660	8660	8660	0
487	20240222	120800	54622750	8660	8660	8660	8660	0
488	20240222	120700	54622750	8660	8660	8660	8660	0
489	20240222	120600	54622750	8660	8660	8660	8660	0
490	20240222	120500	54622750	8660	8660	8660	8660	0
491	20240222	120400	54622750	8660	8660	8660	8660	1
492	20240222	120300	54614090	8660	8660	8660	8660	0
493	20240222	120200	54614090	8660	8660	8660	8660	0
494	20240222	120100	54614090	8660	8660	8660	8660	110
495	20240222	120000	53661490	8660	8660	8660	8660	5
496	20240222	115900	53618190	8660	8660	8660	8660	22
497	20240222	115800	53427670	8660	8660	8660	8660	0
498	20240222	115700	53427670	8660	8660	8660	8660	0
499	20240222	115600	53427670	8660	8660	8660	8660	0
500	20240222	115500	53427670	8660	8660	8660	8660	0
501	20240222	115400	53427670	8660	8660	8660	8660	0
502	20240222	115300	53427670	8660	8660	8660	8660	0
503	20240222	115200	53427670	8660	8660	8660	8660	0
504	20240222	115100	53427670	8660	8660	8660	8660	0
505	20240222	115000	53427670	8660	8660	8660	8660	2
506	20240222	114900	53410350	8660	8660	8660	8660	1
507	20240222	114800	53401690	8660	8660	8660	8660	0
508	20240222	114700	53401690	8660	8660	8660	8660	0
509	20240222	114600	53401690	8660	8660	8660	8660	0
510	20240222	114500	53401690	8660	8660	8660	8660	1
511	20240222	114400	53393030	8650	8650	8650	8650	0
512	20240222	114300	53393030	8650	8650	8650	8650	1
513	20240222	114200	53384380	8660	8660	8660	8660	0
514	20240222	114100	53384380	8660	8660	8660	8660	0
515	20240222	114000	53384380	8660	8660	8660	8660	0
516	20240222	113900	53384380	8660	8660	8660	8660	0
517	20240222	113800	53384380	8660	8660	8660	8660	5
518	20240222	113700	53341080	8660	8660	8660	8660	2
519	20240222	113600	53323760	8660	8660	8660	8660	2
520	20240222	113500	53306440	8660	8660	8670	8650	48
521	20240222	113400	52890470	8670	8670	8670	8670	0
522	20240222	113300	52890470	8670	8670	8670	8670	0
523	20240222	113200	52890470	8670	8670	8670	8670	1
524	20240222	113100	52881800	8660	8660	8660	8660	0
525	20240222	113000	52881800	8660	8660	8660	8660	0
526	20240222	112900	52881800	8660	8660	8660	8660	20
527	20240222	112800	52708600	8660	8660	8660	8660	24
528	20240222	112700	52500760	8660	8660	8660	8660	5
529	20240222	112600	52457460	8670	8670	8670	8670	0
530	20240222	112500	52457460	8670	8670	8670	8670	276
531	20240222	112400	50064540	8660	8660	8660	8660	0
532	20240222	112300	50064540	8660	8660	8660	8660	0
533	20240222	112200	50064540	8660	8660	8660	8660	0
534	20240222	112100	50064540	8660	8660	8660	8660	0
535	20240222	112000	50064540	8660	8660	8660	8660	6
536	20240222	111900	50012580	8650	8650	8650	8650	0
537	20240222	111800	50012580	8650	8650	8650	8650	0
538	20240222	111700	50012580	8650	8650	8650	8650	0
539	20240222	111600	50012580	8650	8650	8650	8650	0
540	20240222	111500	50012580	8650	8650	8650	8650	0
541	20240222	111400	50012580	8650	8650	8650	8650	0
542	20240222	111300	50012580	8650	8650	8650	8650	3
543	20240222	111200	49986630	8650	8650	8650	8650	0
544	20240222	111100	49986630	8650	8650	8650	8650	0
545	20240222	111000	49986630	8650	8650	8650	8650	5
546	20240222	110900	49943380	8650	8650	8650	8650	5
547	20240222	110800	49900130	8650	8650	8650	8650	5
548	20240222	110700	49856880	8640	8650	8650	8640	967
549	20240222	110600	41492410	8650	8650	8650	8650	0
550	20240222	110500	41492410	8650	8650	8650	8650	0
551	20240222	110400	41492410	8650	8650	8650	8650	14
552	20240222	110300	41371310	8650	8650	8650	8650	0
553	20240222	110200	41371310	8650	8650	8650	8650	0
554	20240222	110100	41371310	8650	8650	8650	8650	0
555	20240222	110000	41371310	8650	8650	8650	8650	0
556	20240222	105900	41371310	8650	8650	8650	8650	0
557	20240222	105800	41371310	8650	8650	8650	8650	4
558	20240222	105700	41336710	8660	8660	8660	8660	1
559	20240222	105600	41328050	8650	8650	8650	8650	0
560	20240222	105500	41328050	8650	8650	8650	8650	13
561	20240222	105400	41215600	8650	8650	8650	8650	11
562	20240222	105300	41120450	8660	8660	8660	8660	0
563	20240222	105200	41120450	8660	8660	8660	8660	101
564	20240222	105100	40245790	8660	8660	8660	8660	0
565	20240222	105000	40245790	8660	8660	8660	8660	400
566	20240222	104900	36781790	8660	8660	8660	8660	10
567	20240222	104800	36695190	8660	8660	8660	8660	0
568	20240222	104700	36695190	8660	8660	8660	8660	0
569	20240222	104600	36695190	8660	8660	8660	8660	2
570	20240222	104500	36677870	8650	8650	8650	8650	1
571	20240222	104400	36669220	8650	8650	8650	8650	1
572	20240222	104300	36660570	8650	8650	8650	8650	3
573	20240222	104200	36634620	8650	8660	8660	8650	104
574	20240222	104100	35734010	8660	8660	8660	8660	0
575	20240222	104000	35734010	8660	8660	8660	8660	0
576	20240222	103900	35734010	8660	8660	8660	8660	0
577	20240222	103800	35734010	8660	8660	8660	8660	1
578	20240222	103700	35725350	8660	8650	8660	8650	12
579	20240222	103600	35621450	8660	8660	8660	8660	0
580	20240222	103500	35621450	8660	8660	8660	8660	0
581	20240222	103400	35621450	8660	8660	8660	8660	24
582	20240222	103300	35413610	8660	8650	8660	8650	43
583	20240222	103200	35041240	8650	8650	8650	8650	1
584	20240222	103100	35032590	8670	8670	8670	8670	0
585	20240222	103000	35032590	8670	8670	8670	8670	6
586	20240222	102900	34980570	8660	8660	8660	8660	0
587	20240222	102800	34980570	8660	8660	8660	8660	1
588	20240222	102700	34971910	8650	8650	8650	8650	0
589	20240222	102600	34971910	8650	8650	8650	8650	6
590	20240222	102500	34920010	8650	8650	8650	8650	0
591	20240222	102400	34920010	8650	8650	8650	8650	0
592	20240222	102300	34920010	8650	8650	8650	8650	6
593	20240222	102200	34868110	8650	8650	8650	8650	0
594	20240222	102100	34868110	8650	8650	8650	8650	0
595	20240222	102000	34868110	8650	8650	8650	8650	0
596	20240222	101900	34868110	8650	8650	8650	8650	0
597	20240222	101800	34868110	8650	8650	8650	8650	0
598	20240222	101700	34868110	8650	8650	8650	8650	0
599	20240222	101600	34868110	8650	8650	8650	8650	0
600	20240222	101500	34868110	8650	8650	8650	8650	0
601	20240222	101400	34868110	8650	8650	8650	8650	0
602	20240222	101300	34868110	8650	8650	8650	8650	0
603	20240222	101200	34868110	8650	8650	8650	8650	0
604	20240222	101100	34868110	8650	8650	8650	8650	0
605	20240222	101000	34868110	8650	8650	8650	8650	0
606	20240222	100900	34868110	8650	8650	8650	8650	4
607	20240222	100800	34833510	8680	8680	8680	8680	0
608	20240222	100700	34833510	8680	8680	8680	8680	69
609	20240222	100600	34234590	8650	8680	8680	8650	122
610	20240222	100500	33175690	8680	8680	8680	8680	0
611	20240222	100400	33175690	8680	8680	8680	8680	0
612	20240222	100300	33175690	8680	8680	8680	8680	1
613	20240222	100200	33167010	8650	8670	8670	8650	3
614	20240222	100100	33141040	8640	8680	8680	8640	383
615	20240222	100000	29827220	8670	8670	8670	8670	18
616	20240222	095900	29671160	8670	8670	8670	8670	20
617	20240222	095800	29497760	8670	8670	8670	8670	312
618	20240222	095700	26792720	8660	8670	8670	8660	500
619	20240222	095600	22457760	8670	8670	8670	8670	200
620	20240222	095500	20723760	8660	8660	8660	8660	50
621	20240222	095400	20290760	8670	8670	8670	8670	0
622	20240222	095300	20290760	8670	8670	8670	8670	0
623	20240222	095200	20290760	8670	8670	8670	8670	0
624	20240222	095100	20290760	8670	8670	8670	8670	5
625	20240222	095000	20247410	8670	8660	8670	8660	39
626	20240222	094900	19909350	8660	8660	8660	8660	0
627	20240222	094800	19909350	8660	8660	8660	8660	0
628	20240222	094700	19909350	8660	8660	8660	8660	270
629	20240222	094600	17571150	8660	8660	8660	8660	5
630	20240222	094500	17527850	8660	8660	8660	8660	0
631	20240222	094400	17527850	8660	8660	8660	8660	0
632	20240222	094300	17527850	8660	8660	8660	8660	0
633	20240222	094200	17527850	8660	8660	8660	8660	0
634	20240222	094100	17527850	8660	8660	8660	8660	201
635	20240222	094000	15787190	8660	8660	8660	8660	1
636	20240222	093900	15778530	8660	8660	8660	8660	0
637	20240222	093800	15778530	8660	8660	8660	8660	0
638	20240222	093700	15778530	8660	8650	8660	8650	8
639	20240222	093600	15709320	8660	8660	8660	8660	0
640	20240222	093500	15709320	8660	8660	8660	8660	4
641	20240222	093400	15674680	8660	8660	8660	8660	16
642	20240222	093300	15536120	8660	8660	8660	8660	2
643	20240222	093200	15518800	8660	8660	8660	8660	6
644	20240222	093100	15466840	8660	8640	8660	8640	22
645	20240222	093000	15276440	8660	8640	8660	8640	16
646	20240222	092900	15137900	8650	8650	8650	8650	1
647	20240222	092800	15129250	8640	8640	8640	8640	0
648	20240222	092700	15129250	8640	8640	8640	8640	4
649	20240222	092600	15094690	8640	8640	8640	8640	0
650	20240222	092500	15094690	8640	8640	8640	8640	0
651	20240222	092400	15094690	8640	8640	8640	8640	5
652	20240222	092300	15051490	8630	8630	8630	8630	1
653	20240222	092200	15042860	8630	8650	8650	8630	141
654	20240222	092100	13824510	8650	8650	8650	8650	0
655	20240222	092000	13824510	8650	8650	8650	8650	0
656	20240222	091900	13824510	8650	8650	8650	8650	0
657	20240222	091800	13824510	8650	8650	8650	8650	0
658	20240222	091700	13824510	8650	8650	8650	8650	0
659	20240222	091600	13824510	8650	8650	8650	8650	0
660	20240222	091500	13824510	8650	8650	8650	8650	1
661	20240222	091400	13815860	8660	8670	8670	8660	14
662	20240222	091300	13694520	8660	8660	8660	8660	0
663	20240222	091200	13694520	8660	8660	8660	8660	5
664	20240222	091100	13651220	8650	8650	8650	8650	7
665	20240222	091000	13590670	8650	8660	8660	8650	160
666	20240222	090900	12206660	8650	8650	8650	8650	0
667	20240222	090800	12206660	8650	8650	8650	8650	1
668	20240222	090700	12198010	8650	8650	8650	8650	1
669	20240222	090600	12189360	8650	8650	8650	8650	1
670	20240222	090500	12180710	8650	8650	8650	8650	1
671	20240222	090400	12172060	8630	8630	8630	8630	0
672	20240222	090300	12172060	8630	8630	8630	8630	1
673	20240222	090200	12163430	8670	8670	8670	8670	12
674	20240222	090100	12059390	8630	8630	8630	8630	1
675	20240222	090000	12050760	8620	8620	8620	8620	1398