KissMeData/251630/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	204700	1560172090	9740	9740	9740	9740	3866
3	20240222	204600	1560172090	9740	9740	9740	9740	0
4	20240222	204500	1560172090	9740	9740	9740	9740	0
5	20240222	204400	1560172090	9740	9740	9740	9740	0
6	20240222	204300	1560172090	9740	9740	9740	9740	0
7	20240222	204200	1560172090	9740	9740	9740	9740	0
8	20240222	204100	1560172090	9740	9740	9740	9740	0
9	20240222	204000	1560172090	9740	9740	9740	9740	0
10	20240222	203900	1560172090	9740	9740	9740	9740	0
11	20240222	203800	1560172090	9740	9740	9740	9740	0
12	20240222	203700	1560172090	9740	9740	9740	9740	0
13	20240222	203600	1560172090	9740	9740	9740	9740	0
14	20240222	203500	1560172090	9740	9740	9740	9740	0
15	20240222	203400	1560172090	9740	9740	9740	9740	0
16	20240222	203300	1560172090	9740	9740	9740	9740	0
17	20240222	203200	1560172090	9740	9740	9740	9740	0
18	20240222	203100	1560172090	9740	9740	9740	9740	0
19	20240222	203000	1560172090	9740	9740	9740	9740	0
20	20240222	202900	1560172090	9740	9740	9740	9740	0
21	20240222	202800	1560172090	9740	9740	9740	9740	0
22	20240222	202700	1560172090	9740	9740	9740	9740	0
23	20240222	202600	1560172090	9740	9740	9740	9740	0
24	20240222	202500	1560172090	9740	9740	9740	9740	0
25	20240222	202400	1560172090	9740	9740	9740	9740	0
26	20240222	202300	1560172090	9740	9740	9740	9740	0
27	20240222	202200	1560172090	9740	9740	9740	9740	0
28	20240222	202100	1560172090	9740	9740	9740	9740	0
29	20240222	202000	1560172090	9740	9740	9740	9740	0
30	20240222	201900	1560172090	9740	9740	9740	9740	0
31	20240222	201800	1560172090	9740	9740	9740	9740	0
32	20240222	201700	1560172090	9740	9740	9740	9740	3866
33	20240222	201600	1560172090	9740	9740	9740	9740	0
34	20240222	201500	1560172090	9740	9740	9740	9740	0
35	20240222	201400	1560172090	9740	9740	9740	9740	0
36	20240222	201300	1560172090	9740	9740	9740	9740	0
37	20240222	201200	1560172090	9740	9740	9740	9740	0
38	20240222	201100	1560172090	9740	9740	9740	9740	0
39	20240222	201000	1560172090	9740	9740	9740	9740	0
40	20240222	200900	1560172090	9740	9740	9740	9740	0
41	20240222	200800	1560172090	9740	9740	9740	9740	0
42	20240222	200700	1560172090	9740	9740	9740	9740	0
43	20240222	200600	1560172090	9740	9740	9740	9740	0
44	20240222	200500	1560172090	9740	9740	9740	9740	0
45	20240222	200400	1560172090	9740	9740	9740	9740	0
46	20240222	200300	1560172090	9740	9740	9740	9740	0
47	20240222	200200	1560172090	9740	9740	9740	9740	0
48	20240222	200100	1560172090	9740	9740	9740	9740	0
49	20240222	200000	1560172090	9740	9740	9740	9740	0
50	20240222	195900	1560172090	9740	9740	9740	9740	0
51	20240222	195800	1560172090	9740	9740	9740	9740	0
52	20240222	195700	1560172090	9740	9740	9740	9740	0
53	20240222	195600	1560172090	9740	9740	9740	9740	0
54	20240222	195500	1560172090	9740	9740	9740	9740	0
55	20240222	195400	1560172090	9740	9740	9740	9740	0
56	20240222	195300	1560172090	9740	9740	9740	9740	0
57	20240222	195200	1560172090	9740	9740	9740	9740	0
58	20240222	195100	1560172090	9740	9740	9740	9740	0
59	20240222	195000	1560172090	9740	9740	9740	9740	0
60	20240222	194900	1560172090	9740	9740	9740	9740	0
61	20240222	194800	1560172090	9740	9740	9740	9740	0
62	20240222	194700	1560172090	9740	9740	9740	9740	3866
63	20240222	194600	1560172090	9740	9740	9740	9740	0
64	20240222	194500	1560172090	9740	9740	9740	9740	0
65	20240222	194400	1560172090	9740	9740	9740	9740	0
66	20240222	194300	1560172090	9740	9740	9740	9740	0
67	20240222	194200	1560172090	9740	9740	9740	9740	0
68	20240222	194100	1560172090	9740	9740	9740	9740	0
69	20240222	194000	1560172090	9740	9740	9740	9740	0
70	20240222	193900	1560172090	9740	9740	9740	9740	0
71	20240222	193800	1560172090	9740	9740	9740	9740	0
72	20240222	193700	1560172090	9740	9740	9740	9740	0
73	20240222	193600	1560172090	9740	9740	9740	9740	0
74	20240222	193500	1560172090	9740	9740	9740	9740	0
75	20240222	193400	1560172090	9740	9740	9740	9740	0
76	20240222	193300	1560172090	9740	9740	9740	9740	0
77	20240222	193200	1560172090	9740	9740	9740	9740	0
78	20240222	193100	1560172090	9740	9740	9740	9740	0
79	20240222	193000	1560172090	9740	9740	9740	9740	0
80	20240222	192900	1560172090	9740	9740	9740	9740	0
81	20240222	192800	1560172090	9740	9740	9740	9740	0
82	20240222	192700	1560172090	9740	9740	9740	9740	0
83	20240222	192600	1560172090	9740	9740	9740	9740	0
84	20240222	192500	1560172090	9740	9740	9740	9740	0
85	20240222	192400	1560172090	9740	9740	9740	9740	0
86	20240222	192300	1560172090	9740	9740	9740	9740	0
87	20240222	192200	1560172090	9740	9740	9740	9740	0
88	20240222	192100	1560172090	9740	9740	9740	9740	0
89	20240222	192000	1560172090	9740	9740	9740	9740	0
90	20240222	191900	1560172090	9740	9740	9740	9740	0
91	20240222	191800	1560172090	9740	9740	9740	9740	0
92	20240222	191700	1560172090	9740	9740	9740	9740	3866
93	20240222	191600	1560172090	9740	9740	9740	9740	0
94	20240222	191500	1560172090	9740	9740	9740	9740	0
95	20240222	191400	1560172090	9740	9740	9740	9740	0
96	20240222	191300	1560172090	9740	9740	9740	9740	0
97	20240222	191200	1560172090	9740	9740	9740	9740	0
98	20240222	191100	1560172090	9740	9740	9740	9740	0
99	20240222	191000	1560172090	9740	9740	9740	9740	0
100	20240222	190900	1560172090	9740	9740	9740	9740	0
101	20240222	190800	1560172090	9740	9740	9740	9740	0
102	20240222	190700	1560172090	9740	9740	9740	9740	0
103	20240222	190600	1560172090	9740	9740	9740	9740	0
104	20240222	190500	1560172090	9740	9740	9740	9740	0
105	20240222	190400	1560172090	9740	9740	9740	9740	0
106	20240222	190300	1560172090	9740	9740	9740	9740	0
107	20240222	190200	1560172090	9740	9740	9740	9740	0
108	20240222	190100	1560172090	9740	9740	9740	9740	0
109	20240222	190000	1560172090	9740	9740	9740	9740	0
110	20240222	185900	1560172090	9740	9740	9740	9740	0
111	20240222	185800	1560172090	9740	9740	9740	9740	0
112	20240222	185700	1560172090	9740	9740	9740	9740	0
113	20240222	185600	1560172090	9740	9740	9740	9740	0
114	20240222	185500	1560172090	9740	9740	9740	9740	0
115	20240222	185400	1560172090	9740	9740	9740	9740	0
116	20240222	185300	1560172090	9740	9740	9740	9740	0
117	20240222	185200	1560172090	9740	9740	9740	9740	0
118	20240222	185100	1560172090	9740	9740	9740	9740	0
119	20240222	185000	1560172090	9740	9740	9740	9740	0
120	20240222	184900	1560172090	9740	9740	9740	9740	0
121	20240222	184800	1560172090	9740	9740	9740	9740	0
122	20240222	184700	1560172090	9740	9740	9740	9740	3866
123	20240222	184600	1560172090	9740	9740	9740	9740	0
124	20240222	184500	1560172090	9740	9740	9740	9740	0
125	20240222	184400	1560172090	9740	9740	9740	9740	0
126	20240222	184300	1560172090	9740	9740	9740	9740	0
127	20240222	184200	1560172090	9740	9740	9740	9740	0
128	20240222	184100	1560172090	9740	9740	9740	9740	0
129	20240222	184000	1560172090	9740	9740	9740	9740	0
130	20240222	183900	1560172090	9740	9740	9740	9740	0
131	20240222	183800	1560172090	9740	9740	9740	9740	0
132	20240222	183700	1560172090	9740	9740	9740	9740	0
133	20240222	183600	1560172090	9740	9740	9740	9740	0
134	20240222	183500	1560172090	9740	9740	9740	9740	0
135	20240222	183400	1560172090	9740	9740	9740	9740	0
136	20240222	183300	1560172090	9740	9740	9740	9740	0
137	20240222	183200	1560172090	9740	9740	9740	9740	0
138	20240222	183100	1560172090	9740	9740	9740	9740	0
139	20240222	183000	1560172090	9740	9740	9740	9740	0
140	20240222	182900	1560172090	9740	9740	9740	9740	0
141	20240222	182800	1560172090	9740	9740	9740	9740	0
142	20240222	182700	1560172090	9740	9740	9740	9740	0
143	20240222	182600	1560172090	9740	9740	9740	9740	0
144	20240222	182500	1560172090	9740	9740	9740	9740	0
145	20240222	182400	1560172090	9740	9740	9740	9740	0
146	20240222	182300	1560172090	9740	9740	9740	9740	0
147	20240222	182200	1560172090	9740	9740	9740	9740	0
148	20240222	182100	1560172090	9740	9740	9740	9740	0
149	20240222	182000	1560172090	9740	9740	9740	9740	0
150	20240222	181900	1560172090	9740	9740	9740	9740	0
151	20240222	181800	1560172090	9740	9740	9740	9740	0
152	20240222	181700	1560172090	9740	9740	9740	9740	3866
153	20240222	181600	1560172090	9740	9740	9740	9740	0
154	20240222	181500	1560172090	9740	9740	9740	9740	0
155	20240222	181400	1560172090	9740	9740	9740	9740	0
156	20240222	181300	1560172090	9740	9740	9740	9740	0
157	20240222	181200	1560172090	9740	9740	9740	9740	0
158	20240222	181100	1560172090	9740	9740	9740	9740	0
159	20240222	181000	1560172090	9740	9740	9740	9740	0
160	20240222	180900	1560172090	9740	9740	9740	9740	0
161	20240222	180800	1560172090	9740	9740	9740	9740	0
162	20240222	180700	1560172090	9740	9740	9740	9740	0
163	20240222	180600	1560172090	9740	9740	9740	9740	0
164	20240222	180500	1560172090	9740	9740	9740	9740	0
165	20240222	180400	1560172090	9740	9740	9740	9740	0
166	20240222	180300	1560172090	9740	9740	9740	9740	0
167	20240222	180200	1560172090	9740	9740	9740	9740	0
168	20240222	180100	1560172090	9740	9740	9740	9740	0
169	20240222	180000	1560172090	9740	9740	9740	9740	0
170	20240222	175900	1560172090	9740	9740	9740	9740	0
171	20240222	175800	1560172090	9740	9740	9740	9740	0
172	20240222	175700	1560172090	9740	9740	9740	9740	0
173	20240222	175600	1560172090	9740	9740	9740	9740	0
174	20240222	175500	1560172090	9740	9740	9740	9740	0
175	20240222	175400	1560172090	9740	9740	9740	9740	0
176	20240222	175300	1560172090	9740	9740	9740	9740	0
177	20240222	175200	1560172090	9740	9740	9740	9740	0
178	20240222	175100	1560172090	9740	9740	9740	9740	0
179	20240222	175000	1560172090	9740	9740	9740	9740	0
180	20240222	174900	1560172090	9740	9740	9740	9740	0
181	20240222	174800	1560172090	9740	9740	9740	9740	0
182	20240222	174700	1560172090	9740	9740	9740	9740	3866
183	20240222	174600	1560172090	9740	9740	9740	9740	0
184	20240222	174500	1560172090	9740	9740	9740	9740	0
185	20240222	174400	1560172090	9740	9740	9740	9740	0
186	20240222	174300	1560172090	9740	9740	9740	9740	0
187	20240222	174200	1560172090	9740	9740	9740	9740	0
188	20240222	174100	1560172090	9740	9740	9740	9740	0
189	20240222	174000	1560172090	9740	9740	9740	9740	0
190	20240222	173900	1560172090	9740	9740	9740	9740	0
191	20240222	173800	1560172090	9740	9740	9740	9740	0
192	20240222	173700	1560172090	9740	9740	9740	9740	0
193	20240222	173600	1560172090	9740	9740	9740	9740	0
194	20240222	173500	1560172090	9740	9740	9740	9740	0
195	20240222	173400	1560172090	9740	9740	9740	9740	0
196	20240222	173300	1560172090	9740	9740	9740	9740	0
197	20240222	173200	1560172090	9740	9740	9740	9740	0
198	20240222	173100	1560172090	9740	9740	9740	9740	0
199	20240222	173000	1560172090	9740	9740	9740	9740	0
200	20240222	172900	1560172090	9740	9740	9740	9740	0
201	20240222	172800	1560172090	9740	9740	9740	9740	0
202	20240222	172700	1560172090	9740	9740	9740	9740	0
203	20240222	172600	1560172090	9740	9740	9740	9740	0
204	20240222	172500	1560172090	9740	9740	9740	9740	0
205	20240222	172400	1560172090	9740	9740	9740	9740	0
206	20240222	172300	1560172090	9740	9740	9740	9740	0
207	20240222	172200	1560172090	9740	9740	9740	9740	0
208	20240222	172100	1560172090	9740	9740	9740	9740	0
209	20240222	172000	1560172090	9740	9740	9740	9740	0
210	20240222	171900	1560172090	9740	9740	9740	9740	0
211	20240222	171800	1560172090	9740	9740	9740	9740	0
212	20240222	171700	1560172090	9740	9740	9740	9740	3866
213	20240222	171600	1560172090	9740	9740	9740	9740	0
214	20240222	171500	1560172090	9740	9740	9740	9740	0
215	20240222	171400	1560172090	9740	9740	9740	9740	0
216	20240222	171300	1560172090	9740	9740	9740	9740	0
217	20240222	171200	1560172090	9740	9740	9740	9740	0
218	20240222	171100	1560172090	9740	9740	9740	9740	0
219	20240222	171000	1560172090	9740	9740	9740	9740	0
220	20240222	170900	1560172090	9740	9740	9740	9740	0
221	20240222	170800	1560172090	9740	9740	9740	9740	0
222	20240222	170700	1560172090	9740	9740	9740	9740	0
223	20240222	170600	1560172090	9740	9740	9740	9740	0
224	20240222	170500	1560172090	9740	9740	9740	9740	0
225	20240222	170400	1560172090	9740	9740	9740	9740	0
226	20240222	170300	1560172090	9740	9740	9740	9740	0
227	20240222	170200	1560172090	9740	9740	9740	9740	0
228	20240222	170100	1560172090	9740	9740	9740	9740	0
229	20240222	170000	1560172090	9740	9740	9740	9740	0
230	20240222	165900	1560172090	9740	9740	9740	9740	0
231	20240222	165800	1560172090	9740	9740	9740	9740	0
232	20240222	165700	1560172090	9740	9740	9740	9740	0
233	20240222	165600	1560172090	9740	9740	9740	9740	0
234	20240222	165500	1560172090	9740	9740	9740	9740	0
235	20240222	165400	1560172090	9740	9740	9740	9740	0
236	20240222	165300	1560172090	9740	9740	9740	9740	0
237	20240222	165200	1560172090	9740	9740	9740	9740	0
238	20240222	165100	1560172090	9740	9740	9740	9740	0
239	20240222	165000	1560172090	9740	9740	9740	9740	0
240	20240222	164900	1560172090	9740	9740	9740	9740	0
241	20240222	164800	1560172090	9740	9740	9740	9740	0
242	20240222	164700	1560172090	9740	9740	9740	9740	3866
243	20240222	164600	1560172090	9740	9740	9740	9740	0
244	20240222	164500	1560172090	9740	9740	9740	9740	0
245	20240222	164400	1560172090	9740	9740	9740	9740	0
246	20240222	164300	1560172090	9740	9740	9740	9740	0
247	20240222	164200	1560172090	9740	9740	9740	9740	0
248	20240222	164100	1560172090	9740	9740	9740	9740	0
249	20240222	164000	1560172090	9740	9740	9740	9740	0
250	20240222	163900	1560172090	9740	9740	9740	9740	0
251	20240222	163800	1560172090	9740	9740	9740	9740	0
252	20240222	163700	1560172090	9740	9740	9740	9740	0
253	20240222	163600	1560172090	9740	9740	9740	9740	0
254	20240222	163500	1560172090	9740	9740	9740	9740	0
255	20240222	163400	1560172090	9740	9740	9740	9740	0
256	20240222	163300	1560172090	9740	9740	9740	9740	0
257	20240222	163200	1560172090	9740	9740	9740	9740	0
258	20240222	163100	1560172090	9740	9740	9740	9740	0
259	20240222	163000	1560172090	9740	9740	9740	9740	0
260	20240222	162900	1560172090	9740	9740	9740	9740	0
261	20240222	162800	1560172090	9740	9740	9740	9740	0
262	20240222	162700	1560172090	9740	9740	9740	9740	0
263	20240222	162600	1560172090	9740	9740	9740	9740	0
264	20240222	162500	1560172090	9740	9740	9740	9740	0
265	20240222	162400	1560172090	9740	9740	9740	9740	0
266	20240222	162300	1560172090	9740	9740	9740	9740	0
267	20240222	162200	1560172090	9740	9740	9740	9740	0
268	20240222	162100	1560172090	9740	9740	9740	9740	0
269	20240222	162000	1560172090	9740	9740	9740	9740	0
270	20240222	161900	1560172090	9740	9740	9740	9740	0
271	20240222	161800	1560172090	9740	9740	9740	9740	0
272	20240222	161700	1560172090	9740	9740	9740	9740	3866
273	20240222	161600	1560172090	9740	9740	9740	9740	0
274	20240222	161500	1560172090	9740	9740	9740	9740	0
275	20240222	161400	1560172090	9740	9740	9740	9740	0
276	20240222	161300	1560172090	9740	9740	9740	9740	0
277	20240222	161200	1560172090	9740	9740	9740	9740	0
278	20240222	161100	1560172090	9740	9740	9740	9740	0
279	20240222	161000	1560172090	9740	9740	9740	9740	0
280	20240222	160900	1560172090	9740	9740	9740	9740	0
281	20240222	160800	1560172090	9740	9740	9740	9740	0
282	20240222	160700	1560172090	9740	9740	9740	9740	0
283	20240222	160600	1560172090	9740	9740	9740	9740	0
284	20240222	160500	1560172090	9740	9740	9740	9740	0
285	20240222	160400	1560172090	9740	9740	9740	9740	0
286	20240222	160300	1560172090	9740	9740	9740	9740	0
287	20240222	160200	1560172090	9740	9740	9740	9740	0
288	20240222	160100	1560172090	9740	9740	9740	9740	0
289	20240222	160000	1560172090	9740	9740	9740	9740	0
290	20240222	155900	1560172090	9740	9740	9740	9740	0
291	20240222	155800	1560172090	9740	9740	9740	9740	0
292	20240222	155700	1560172090	9740	9740	9740	9740	0
293	20240222	155600	1560172090	9740	9740	9740	9740	0
294	20240222	155500	1560172090	9740	9740	9740	9740	0
295	20240222	155400	1560172090	9740	9740	9740	9740	0
296	20240222	155300	1560172090	9740	9740	9740	9740	0
297	20240222	155200	1560172090	9740	9740	9740	9740	0
298	20240222	155100	1560172090	9740	9740	9740	9740	0
299	20240222	155000	1560172090	9740	9740	9740	9740	0
300	20240222	154900	1560172090	9740	9740	9740	9740	0
301	20240222	154800	1560172090	9740	9740	9740	9740	0
302	20240222	154700	1560172090	9740	9740	9740	9740	3866
303	20240222	154600	1560172090	9740	9740	9740	9740	0
304	20240222	154500	1560172090	9740	9740	9740	9740	0
305	20240222	154400	1560172090	9740	9740	9740	9740	0
306	20240222	154300	1560172090	9740	9740	9740	9740	0
307	20240222	154200	1560172090	9740	9740	9740	9740	0
308	20240222	154100	1560172090	9740	9740	9740	9740	0
309	20240222	154000	1560172090	9740	9740	9740	9740	0
310	20240222	153900	1560172090	9740	9740	9740	9740	0
311	20240222	153800	1560172090	9740	9740	9740	9740	0
312	20240222	153700	1560172090	9740	9740	9740	9740	0
313	20240222	153600	1560172090	9740	9740	9740	9740	0
314	20240222	153500	1560172090	9740	9740	9740	9740	0
315	20240222	153400	1560172090	9740	9740	9740	9740	0
316	20240222	153300	1560172090	9740	9740	9740	9740	0
317	20240222	153200	1560172090	9740	9740	9740	9740	0
318	20240222	153100	1560172090	9740	9740	9740	9740	0
319	20240222	153000	1560172090	9740	9740	9740	9740	3866
320	20240222	152900	1522517250	9720	9720	9720	9720	0
321	20240222	152800	1522517250	9720	9720	9720	9720	0
322	20240222	152700	1522517250	9720	9720	9720	9720	0
323	20240222	152600	1522517250	9720	9720	9720	9720	0
324	20240222	152500	1522517250	9720	9720	9720	9720	0
325	20240222	152400	1522517250	9720	9720	9720	9720	0
326	20240222	152300	1522517250	9720	9720	9720	9720	0
327	20240222	152200	1522517250	9720	9720	9720	9720	0
328	20240222	152100	1522517250	9720	9720	9720	9720	0
329	20240222	152000	1522517250	9720	9720	9720	9720	0
330	20240222	151900	1522517250	9720	9730	9730	9720	1221
331	20240222	151800	1510637530	9720	9710	9720	9710	337
332	20240222	151700	1507362390	9720	9720	9720	9720	40
333	20240222	151600	1506973590	9720	9710	9730	9710	218
334	20240222	151500	1504855670	9720	9720	9720	9720	1080
335	20240222	151400	1494358070	9720	9720	9720	9720	5
336	20240222	151300	1494309470	9720	9720	9720	9720	140
337	20240222	151200	1492948670	9720	9720	9720	9710	252
338	20240222	151100	1490499640	9720	9720	9720	9710	355
339	20240222	151000	1487051040	9700	9720	9720	9700	202
340	20240222	150900	1485089080	9720	9720	9720	9720	220
341	20240222	150800	1482950680	9720	9720	9720	9710	668
342	20240222	150700	1476459370	9720	9710	9720	9710	6
343	20240222	150600	1476401100	9700	9720	9720	9700	185
344	20240222	150500	1474604900	9720	9720	9720	9720	15
345	20240222	150400	1474459100	9720	9720	9720	9720	5
346	20240222	150300	1474410500	9730	9730	9730	9730	1
347	20240222	150200	1474400770	9690	9730	9730	9690	17
348	20240222	150100	1474235950	9730	9730	9730	9730	3
349	20240222	150000	1474206760	9730	9730	9730	9730	42
350	20240222	145900	1473798100	9730	9690	9730	9690	44
351	20240222	145800	1473371540	9690	9700	9700	9690	305
352	20240222	145700	1470415240	9720	9700	9720	9690	721
353	20240222	145600	1463410320	9700	9700	9700	9700	103
354	20240222	145500	1462411220	9690	9690	9690	9690	0
355	20240222	145400	1462411220	9690	9700	9700	9690	327
356	20240222	145300	1459242580	9700	9700	9700	9700	319
357	20240222	145200	1456148280	9710	9710	9710	9710	30
358	20240222	145100	1455856980	9710	9720	9720	9700	144
359	20240222	145000	1454458060	9720	9720	9720	9720	0
360	20240222	144900	1454458060	9720	9720	9720	9720	50
361	20240222	144800	1453972060	9710	9710	9710	9710	24
362	20240222	144700	1453739020	9710	9710	9710	9710	0
363	20240222	144600	1453739020	9710	9710	9710	9710	190
364	20240222	144500	1451894120	9710	9710	9710	9710	112
365	20240222	144400	1450806600	9720	9720	9720	9720	40
366	20240222	144300	1450417800	9720	9720	9720	9720	15
367	20240222	144200	1450272000	9720	9720	9720	9720	16
368	20240222	144100	1450116480	9720	9690	9720	9690	210
369	20240222	144000	1448077730	9690	9690	9690	9690	0
370	20240222	143900	1448077730	9690	9700	9700	9690	324
371	20240222	143800	1444935540	9700	9700	9700	9700	299
372	20240222	143700	1442035240	9690	9690	9690	9690	16
373	20240222	143600	1441880200	9690	9690	9690	9690	219
374	20240222	143500	1439758090	9680	9700	9700	9680	10
375	20240222	143400	1439661270	9690	9690	9690	9690	184
376	20240222	143300	1437878310	9680	9690	9690	9680	132
377	20240222	143200	1436600470	9700	9710	9710	9700	2000
378	20240222	143100	1417198620	9710	9720	9720	9710	249
379	20240222	143000	1414780430	9720	9720	9720	9720	20
380	20240222	142900	1414586030	9730	9700	9730	9700	115
381	20240222	142800	1413467630	9700	9700	9700	9700	6
382	20240222	142700	1413409430	9700	9710	9710	9700	381
383	20240222	142600	1409713620	9720	9700	9720	9700	156
384	20240222	142500	1408199360	9710	9700	9710	9700	35
385	20240222	142400	1407859660	9710	9710	9720	9710	52
386	20240222	142300	1407354640	9710	9710	9720	9710	236
387	20240222	142200	1405061050	9720	9710	9720	9710	60
388	20240222	142100	1404477860	9700	9700	9700	9700	9
389	20240222	142000	1404390560	9730	9730	9730	9730	1
390	20240222	141900	1404380830	9700	9700	9700	9700	239
391	20240222	141800	1402062530	9690	9690	9690	9690	183
392	20240222	141700	1400289260	9700	9700	9700	9700	31
393	20240222	141600	1399988560	9700	9680	9700	9680	56
394	20240222	141500	1399446460	9670	9690	9690	9670	548
395	20240222	141400	1394142310	9690	9690	9700	9690	124
396	20240222	141300	1392940700	9690	9690	9690	9680	92
397	20240222	141200	1392050080	9690	9710	9710	9690	468
398	20240222	141100	1387510540	9710	9710	9710	9710	10
399	20240222	141000	1387413440	9710	9720	9720	9710	30
400	20240222	140900	1387122130	9720	9730	9730	9720	260
401	20240222	140800	1384593930	9740	9740	9750	9740	603
402	20240222	140700	1378716390	9740	9760	9760	9740	114
403	20240222	140600	1377604010	9760	9730	9760	9730	1046
404	20240222	140500	1367420220	9740	9740	9740	9740	302
405	20240222	140400	1364478740	9740	9730	9740	9730	116
406	20240222	140300	1363349030	9730	9720	9730	9720	234
407	20240222	140200	1361072780	9720	9730	9730	9720	267
408	20240222	140100	1358475540	9730	9730	9730	9730	0
409	20240222	140000	1358475540	9730	9730	9730	9730	146
410	20240222	135900	1357054960	9730	9730	9730	9730	632
411	20240222	135800	1350905600	9730	9720	9730	9720	63
412	20240222	135700	1350293120	9720	9720	9720	9720	396
413	20240222	135600	1346444000	9720	9720	9720	9720	5
414	20240222	135500	1346395400	9730	9730	9730	9730	60
415	20240222	135400	1345811600	9730	9720	9730	9720	124
416	20240222	135300	1344605300	9720	9740	9740	9720	207
417	20240222	135200	1342592890	9750	9750	9750	9750	2
418	20240222	135100	1342573390	9750	9720	9750	9710	2404
419	20240222	135000	1319157390	9720	9720	9720	9720	329
420	20240222	134900	1315959510	9710	9710	9710	9700	170
421	20240222	134800	1314310310	9710	9710	9710	9710	57
422	20240222	134700	1313756840	9710	9710	9710	9710	594
423	20240222	134600	1307989100	9720	9720	9720	9720	52
424	20240222	134500	1307483660	9740	9710	9740	9710	2105
425	20240222	134400	1287009380	9710	9690	9710	9690	1050
426	20240222	134300	1276823530	9690	9690	9690	9690	49
427	20240222	134200	1276348720	9690	9690	9690	9690	1181
428	20240222	134100	1264904830	9700	9690	9700	9690	306
429	20240222	134000	1261939640	9690	9690	9690	9690	0
430	20240222	133900	1261939640	9690	9690	9690	9690	1
431	20240222	133800	1261929950	9690	9690	9690	9690	88
432	20240222	133700	1261077230	9700	9660	9700	9660	292
433	20240222	133600	1258251370	9660	9650	9660	9650	386
434	20240222	133500	1254526430	9650	9660	9660	9650	446
435	20240222	133400	1250218670	9660	9670	9670	9660	509
436	20240222	133300	1245297040	9670	9670	9670	9670	317
437	20240222	133200	1242231650	9670	9690	9690	9670	210
438	20240222	133100	1240200630	9690	9680	9690	9680	259
439	20240222	133000	1237692920	9680	9680	9680	9680	9
440	20240222	132900	1237605800	9690	9690	9690	9690	8
441	20240222	132800	1237528280	9690	9690	9690	9690	1
442	20240222	132700	1237518590	9690	9690	9690	9690	0
443	20240222	132600	1237518590	9690	9700	9700	9690	1453
444	20240222	132500	1223438410	9700	9700	9700	9700	0
445	20240222	132400	1223438410	9700	9700	9700	9700	356
446	20240222	132300	1219985210	9710	9720	9720	9710	308
447	20240222	132200	1216993850	9710	9710	9710	9710	0
448	20240222	132100	1216993850	9710	9710	9710	9710	53
449	20240222	132000	1216479220	9700	9680	9700	9680	222
450	20240222	131900	1214330170	9680	9680	9680	9680	68
451	20240222	131800	1213671930	9680	9680	9680	9680	0
452	20240222	131700	1213671930	9680	9680	9680	9680	184
453	20240222	131600	1211890810	9690	9680	9690	9680	51
454	20240222	131500	1211397120	9680	9680	9680	9680	0
455	20240222	131400	1211397120	9680	9680	9680	9680	185
456	20240222	131300	1209606320	9680	9680	9680	9680	103
457	20240222	131200	1208609280	9680	9680	9680	9680	42
458	20240222	131100	1208202720	9690	9690	9690	9690	198
459	20240222	131000	1206284100	9690	9690	9690	9690	42
460	20240222	130900	1205877120	9690	9690	9690	9690	20
461	20240222	130800	1205683320	9690	9680	9690	9680	638
462	20240222	130700	1199505640	9680	9680	9680	9680	23
463	20240222	130600	1199283000	9700	9690	9700	9690	170
464	20240222	130500	1197634090	9690	9690	9690	9690	1
465	20240222	130400	1197624400	9690	9690	9690	9690	0
466	20240222	130300	1197624400	9690	9690	9690	9690	0
467	20240222	130200	1197624400	9690	9690	9690	9690	100
468	20240222	130100	1196655400	9700	9710	9710	9700	590
469	20240222	130000	1190932390	9710	9710	9710	9710	0
470	20240222	125900	1190932390	9710	9690	9710	9690	798
471	20240222	125800	1183191860	9690	9690	9690	9690	30
472	20240222	125700	1182901160	9700	9690	9700	9690	268
473	20240222	125600	1180302950	9690	9690	9690	9690	3
474	20240222	125500	1180273880	9690	9680	9700	9680	485
475	20240222	125400	1175571380	9680	9680	9680	9680	7
476	20240222	125300	1175503620	9690	9680	9690	9680	301
477	20240222	125200	1172588940	9670	9670	9670	9670	184
478	20240222	125100	1170809660	9670	9660	9670	9660	153
479	20240222	125000	1169330350	9660	9660	9660	9660	52
480	20240222	124900	1168828030	9660	9670	9670	9660	255
481	20240222	124800	1166363730	9670	9670	9680	9670	74
482	20240222	124700	1165648140	9670	9680	9680	9670	1329
483	20240222	124600	1152796670	9670	9670	9670	9670	198
484	20240222	124500	1150882010	9680	9680	9680	9680	66
485	20240222	124400	1150243130	9680	9680	9680	9680	5
486	20240222	124300	1150194730	9670	9680	9680	9670	194
487	20240222	124200	1148318650	9680	9680	9680	9680	252
488	20240222	124100	1145879290	9680	9680	9680	9680	129
489	20240222	124000	1144630570	9680	9680	9680	9680	184
490	20240222	123900	1142849450	9680	9680	9680	9680	45
491	20240222	123800	1142413850	9680	9680	9680	9680	55
492	20240222	123700	1141881450	9680	9680	9680	9680	178
493	20240222	123600	1140158410	9680	9680	9680	9680	1
494	20240222	123500	1140148730	9680	9680	9680	9680	173
495	20240222	123400	1138474090	9670	9670	9670	9670	54
496	20240222	123300	1137951910	9670	9670	9670	9670	67
497	20240222	123200	1137304020	9670	9670	9670	9670	100
498	20240222	123100	1136337020	9670	9670	9670	9670	371
499	20240222	123000	1132749450	9680	9690	9690	9680	59
500	20240222	122900	1132177850	9670	9670	9670	9670	0
501	20240222	122800	1132177850	9670	9670	9680	9670	380
502	20240222	122700	1128503240	9670	9670	9670	9670	0
503	20240222	122600	1128503240	9670	9700	9700	9670	47
504	20240222	122500	1128047890	9700	9680	9700	9680	1336
505	20240222	122400	1115097290	9680	9680	9680	9680	55
506	20240222	122300	1114564890	9680	9680	9680	9680	57
507	20240222	122200	1114013130	9680	9680	9680	9680	147
508	20240222	122100	1112590170	9680	9680	9680	9680	189
509	20240222	122000	1110760650	9680	9680	9680	9680	57
510	20240222	121900	1110208890	9680	9680	9680	9680	0
511	20240222	121800	1110208890	9680	9680	9690	9680	475
512	20240222	121700	1105610880	9680	9680	9680	9680	339
513	20240222	121600	1102329360	9690	9680	9690	9680	137
514	20240222	121500	1101003190	9680	9680	9680	9680	0
515	20240222	121400	1101003190	9680	9690	9690	9680	259
516	20240222	121300	1098495700	9690	9690	9690	9690	183
517	20240222	121200	1096722430	9680	9680	9680	9680	183
518	20240222	121100	1094950990	9690	9690	9690	9690	197
519	20240222	121000	1093042060	9700	9700	9700	9700	1
520	20240222	120900	1093032360	9680	9680	9680	9680	184
521	20240222	120800	1091251240	9680	9680	9680	9680	10
522	20240222	120700	1091154440	9680	9680	9680	9680	5
523	20240222	120600	1091106040	9680	9680	9680	9680	150
524	20240222	120500	1089654040	9720	9690	9720	9680	12
525	20240222	120400	1089537500	9720	9720	9720	9720	49
526	20240222	120300	1089061220	9680	9680	9680	9680	258
527	20240222	120200	1086563780	9680	9690	9690	9680	58
528	20240222	120100	1086002290	9680	9680	9680	9680	216
529	20240222	120000	1083911410	9680	9690	9690	9680	127
530	20240222	115900	1082680980	9700	9690	9700	9690	14
531	20240222	115800	1082545200	9700	9700	9700	9700	11
532	20240222	115700	1082438500	9700	9690	9700	9690	184
533	20240222	115600	1080653940	9690	9690	9690	9690	0
534	20240222	115500	1080653940	9690	9680	9690	9680	188
535	20240222	115400	1078832260	9690	9690	9690	9690	1
536	20240222	115300	1078822570	9700	9700	9700	9700	10
537	20240222	115200	1078725570	9700	9700	9700	9700	11
538	20240222	115100	1078618870	9680	9690	9690	9680	368
539	20240222	115000	1075055830	9680	9680	9680	9680	0
540	20240222	114900	1075055830	9680	9680	9680	9680	1
541	20240222	114800	1075046150	9680	9690	9690	9680	233
542	20240222	114700	1072790210	9710	9710	9710	9710	1
543	20240222	114600	1072780500	9690	9690	9690	9690	0
544	20240222	114500	1072780500	9690	9700	9700	9680	1529
545	20240222	114400	1057952370	9720	9720	9720	9720	1
546	20240222	114300	1057942650	9700	9700	9720	9700	528
547	20240222	114200	1052821030	9700	9720	9720	9700	484
548	20240222	114100	1048121970	9720	9720	9720	9720	0
549	20240222	114000	1048121970	9720	9720	9720	9720	119
550	20240222	113900	1046965290	9720	9700	9720	9700	249
551	20240222	113800	1044548690	9710	9730	9730	9710	101
552	20240222	113700	1043567960	9700	9710	9710	9700	3000
553	20240222	113600	1014465930	9700	9700	9700	9700	139
554	20240222	113500	1013117630	9700	9700	9700	9700	1
555	20240222	113400	1013107930	9740	9740	9740	9740	10
556	20240222	113300	1013010530	9740	9740	9740	9740	40
557	20240222	113200	1012620930	9710	9700	9710	9700	151
558	20240222	113100	1011154730	9710	9710	9710	9710	20
559	20240222	113000	1010960530	9710	9700	9710	9700	190
560	20240222	112900	1009117470	9710	9710	9710	9710	107
561	20240222	112800	1008078500	9710	9750	9750	9710	458
562	20240222	112700	1003627820	9750	9720	9750	9720	16
563	20240222	112600	1003472270	9710	9720	9720	9710	945
564	20240222	112500	994296270	9720	9720	9720	9720	40
565	20240222	112400	993907470	9710	9720	9720	9710	250
566	20240222	112300	991479300	9720	9720	9720	9720	86
567	20240222	112200	990643380	9720	9720	9720	9720	210
568	20240222	112100	988602180	9720	9740	9740	9720	877
569	20240222	112000	980071030	9740	9740	9740	9740	0
570	20240222	111900	980071030	9740	9740	9740	9740	11
571	20240222	111800	979963890	9740	9740	9740	9740	40
572	20240222	111700	979574290	9740	9740	9740	9740	1014
573	20240222	111600	969697930	9740	9750	9750	9740	277
574	20240222	111500	966997200	9750	9750	9750	9750	172
575	20240222	111400	965320200	9760	9760	9760	9760	100
576	20240222	111300	964344200	9760	9760	9760	9760	92
577	20240222	111200	963446280	9760	9760	9760	9760	184
578	20240222	111100	961650440	9750	9750	9750	9750	50
579	20240222	111000	961162940	9780	9750	9780	9750	580
580	20240222	110900	955500360	9740	9740	9740	9740	184
581	20240222	110800	953708200	9750	9740	9750	9740	536
582	20240222	110700	948484110	9740	9740	9740	9740	0
583	20240222	110600	948484110	9740	9740	9740	9740	17
584	20240222	110500	948318530	9740	9730	9740	9720	238
585	20240222	110400	946004640	9720	9710	9720	9710	262
586	20240222	110300	943458780	9710	9710	9710	9710	1022
587	20240222	110200	933535160	9710	9720	9720	9710	125
588	20240222	110100	932321400	9730	9730	9730	9730	108
589	20240222	110000	931270560	9730	9730	9730	9730	30
590	20240222	105900	930978660	9720	9720	9720	9720	39
591	20240222	105800	930599580	9720	9720	9720	9720	11
592	20240222	105700	930492660	9710	9720	9760	9710	225
593	20240222	105600	928305470	9720	9720	9720	9720	710
594	20240222	105500	921404270	9720	9720	9720	9720	38
595	20240222	105400	921034910	9730	9730	9730	9730	0
596	20240222	105300	921034910	9730	9730	9730	9730	93
597	20240222	105200	920130020	9730	9730	9730	9730	35
598	20240222	105100	919789470	9730	9730	9730	9730	13
599	20240222	105000	919662980	9730	9730	9730	9730	186
600	20240222	104900	917853200	9730	9740	9740	9730	101
601	20240222	104800	916869600	9750	9740	9750	9740	13
602	20240222	104700	916742970	9730	9740	9750	9730	272
603	20240222	104600	914094250	9730	9730	9730	9730	46
604	20240222	104500	913646670	9750	9750	9750	9750	104
605	20240222	104400	912632670	9760	9760	9760	9760	50
606	20240222	104300	912144670	9770	9770	9770	9770	103
607	20240222	104200	911138360	9770	9740	9770	9740	588
608	20240222	104100	905403160	9730	9750	9750	9730	148
609	20240222	104000	903961790	9750	9750	9750	9750	58
610	20240222	103900	903396290	9740	9730	9740	9730	104
611	20240222	103800	902383390	9730	9740	9740	9730	98
612	20240222	103700	901428980	9730	9730	9740	9730	120
613	20240222	103600	900261350	9730	9730	9730	9730	0
614	20240222	103500	900261350	9730	9720	9730	9720	53
615	20240222	103400	899745670	9720	9730	9730	9720	206
616	20240222	103300	897743130	9730	9730	9730	9730	103
617	20240222	103200	896740940	9730	9730	9730	9720	252
618	20240222	103100	894288990	9730	9740	9740	9730	343
619	20240222	103000	890950890	9740	9740	9740	9740	0
620	20240222	102900	890950890	9740	9760	9760	9740	124
621	20240222	102800	889742650	9760	9710	9770	9710	301
622	20240222	102700	886811860	9710	9710	9710	9710	372
623	20240222	102600	883199740	9700	9700	9700	9700	163
624	20240222	102500	881618640	9710	9720	9720	9710	524
625	20240222	102400	876528610	9730	9730	9730	9730	111
626	20240222	102300	875448580	9730	9720	9730	9720	179
627	20240222	102200	873708670	9720	9720	9720	9710	103
628	20240222	102100	872707810	9710	9690	9710	9690	109
629	20240222	102000	871649440	9680	9680	9680	9680	0
630	20240222	101900	871649440	9680	9680	9690	9680	242
631	20240222	101800	869306860	9680	9680	9680	9680	344
632	20240222	101700	865976940	9690	9690	9690	9690	0
633	20240222	101600	865976940	9690	9700	9700	9690	192
634	20240222	101500	864116410	9700	9700	9700	9700	185
635	20240222	101400	862321910	9700	9700	9700	9700	0
636	20240222	101300	862321910	9700	9700	9700	9700	100
637	20240222	101200	861351910	9710	9710	9710	9710	110
638	20240222	101100	860283810	9680	9710	9710	9680	236
639	20240222	101000	857996240	9680	9680	9680	9650	685
640	20240222	100900	851369750	9650	9650	9650	9650	0
641	20240222	100800	851369750	9650	9650	9650	9650	198
642	20240222	100700	849459050	9660	9670	9680	9660	3786
643	20240222	100600	812873290	9690	9660	9690	9660	4
644	20240222	100500	812834560	9660	9670	9670	9660	201
645	20240222	100400	810891960	9660	9670	9690	9660	1106
646	20240222	100300	800199630	9670	9710	9710	9670	1036
647	20240222	100200	790157720	9710	9710	9710	9700	226
648	20240222	100100	787963280	9700	9700	9710	9700	74
649	20240222	100000	787245450	9700	9730	9730	9700	646
650	20240222	095900	780973450	9730	9730	9730	9730	496
651	20240222	095800	776147370	9730	9710	9730	9700	2464
652	20240222	095700	752207660	9700	9710	9710	9700	1396
653	20240222	095600	738662500	9720	9720	9720	9720	426
654	20240222	095500	734521780	9730	9710	9730	9710	198
655	20240222	095400	732598940	9710	9710	9710	9700	791
656	20240222	095300	724918340	9710	9730	9730	9700	43
657	20240222	095200	724500400	9700	9730	9730	9700	113
658	20240222	095100	723401570	9730	9730	9730	9730	3
659	20240222	095000	723372380	9700	9720	9750	9700	1357
660	20240222	094900	710197810	9720	9730	9730	9720	456
661	20240222	094800	705765000	9720	9730	9730	9710	1595
662	20240222	094700	690251670	9740	9750	9750	9740	615
663	20240222	094600	684256830	9750	9790	9810	9750	1214
664	20240222	094500	672388980	9790	9770	9790	9770	289
665	20240222	094400	669561580	9770	9750	9770	9750	530
666	20240222	094300	664387850	9750	9750	9770	9720	3825
667	20240222	094200	627111480	9730	9750	9750	9730	124
668	20240222	094100	625902500	9750	9750	9750	9750	21
669	20240222	094000	625697750	9760	9760	9760	9740	227
670	20240222	093900	623486450	9760	9720	9760	9710	1300
671	20240222	093800	610845700	9710	9710	9720	9710	153
672	20240222	093700	609360020	9710	9710	9720	9710	285
673	20240222	093600	606591450	9740	9760	9760	9730	998
674	20240222	093500	596872940	9760	9770	9770	9740	2103
675	20240222	093400	576369060	9760	9750	9760	9740	320
676	20240222	093300	573249610	9750	9730	9750	9730	1317
677	20240222	093200	560425780	9730	9700	9730	9700	1714
678	20240222	093100	543796470	9690	9680	9710	9680	443
679	20240222	093000	539503070	9680	9720	9720	9660	2742
680	20240222	092900	512913840	9720	9730	9730	9720	2297
681	20240222	092800	490568660	9730	9830	9860	9730	8784
682	20240222	092700	404583190	9840	9800	9890	9800	4618
683	20240222	092600	359179040	9800	9740	9800	9740	3612
684	20240222	092500	323908310	9740	9680	9740	9680	5174
685	20240222	092400	273705650	9680	9660	9680	9660	1713
686	20240222	092300	257149790	9660	9640	9660	9640	3061
687	20240222	092200	227626740	9650	9630	9650	9630	551
688	20240222	092100	222313310	9630	9650	9650	9630	741
689	20240222	092000	215169110	9650	9650	9660	9650	353
690	20240222	091900	211761930	9660	9660	9660	9660	230
691	20240222	091800	209540130	9660	9640	9660	9630	2297
692	20240222	091700	187388120	9640	9630	9640	9600	246
693	20240222	091600	185017780	9600	9620	9630	9600	2970
694	20240222	091500	156472240	9620	9620	9620	9610	407
695	20240222	091400	152559260	9630	9610	9630	9600	1665
696	20240222	091300	136563340	9630	9600	9630	9600	1282
697	20240222	091200	124253710	9550	9590	9620	9550	4382
698	20240222	091100	82218180	9590	9540	9590	9540	998
699	20240222	091000	72668150	9540	9540	9540	9540	962
700	20240222	090900	63490670	9540	9540	9540	9540	15
701	20240222	090800	63347570	9540	9540	9540	9540	14
702	20240222	090700	63214010	9540	9480	9540	9480	5603
703	20240222	090600	10066940	9480	9480	9480	9480	1
704	20240222	090500	10057460	9470	9470	9470	9470	0
705	20240222	090400	10057460	9470	9470	9470	9470	1
706	20240222	090300	10047990	9470	9530	9530	9470	3
707	20240222	090200	10019520	9450	9450	9450	9450	3
708	20240222	090100	9991170	9540	9540	9550	9540	437
709	20240222	090000	5819880	9540	9510	9540	9510	611