KissMeData/356890/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211300	169025110	9850	9850	9850	9850	125
3	20240222	211200	169025110	9850	9850	9850	9850	0
4	20240222	211100	169025110	9850	9850	9850	9850	0
5	20240222	211000	169025110	9850	9850	9850	9850	0
6	20240222	210900	169025110	9850	9850	9850	9850	0
7	20240222	210800	169025110	9850	9850	9850	9850	0
8	20240222	210700	169025110	9850	9850	9850	9850	0
9	20240222	210600	169025110	9850	9850	9850	9850	0
10	20240222	210500	169025110	9850	9850	9850	9850	0
11	20240222	210400	169025110	9850	9850	9850	9850	0
12	20240222	210300	169025110	9850	9850	9850	9850	0
13	20240222	210200	169025110	9850	9850	9850	9850	0
14	20240222	210100	169025110	9850	9850	9850	9850	0
15	20240222	210000	169025110	9850	9850	9850	9850	0
16	20240222	205900	169025110	9850	9850	9850	9850	0
17	20240222	205800	169025110	9850	9850	9850	9850	0
18	20240222	205700	169025110	9850	9850	9850	9850	0
19	20240222	205600	169025110	9850	9850	9850	9850	0
20	20240222	205500	169025110	9850	9850	9850	9850	0
21	20240222	205400	169025110	9850	9850	9850	9850	0
22	20240222	205300	169025110	9850	9850	9850	9850	0
23	20240222	205200	169025110	9850	9850	9850	9850	0
24	20240222	205100	169025110	9850	9850	9850	9850	0
25	20240222	205000	169025110	9850	9850	9850	9850	0
26	20240222	204900	169025110	9850	9850	9850	9850	0
27	20240222	204800	169025110	9850	9850	9850	9850	0
28	20240222	204700	169025110	9850	9850	9850	9850	0
29	20240222	204600	169025110	9850	9850	9850	9850	0
30	20240222	204500	169025110	9850	9850	9850	9850	0
31	20240222	204400	169025110	9850	9850	9850	9850	0
32	20240222	204300	169025110	9850	9850	9850	9850	125
33	20240222	204200	169025110	9850	9850	9850	9850	0
34	20240222	204100	169025110	9850	9850	9850	9850	0
35	20240222	204000	169025110	9850	9850	9850	9850	0
36	20240222	203900	169025110	9850	9850	9850	9850	0
37	20240222	203800	169025110	9850	9850	9850	9850	0
38	20240222	203700	169025110	9850	9850	9850	9850	0
39	20240222	203600	169025110	9850	9850	9850	9850	0
40	20240222	203500	169025110	9850	9850	9850	9850	0
41	20240222	203400	169025110	9850	9850	9850	9850	0
42	20240222	203300	169025110	9850	9850	9850	9850	0
43	20240222	203200	169025110	9850	9850	9850	9850	0
44	20240222	203100	169025110	9850	9850	9850	9850	0
45	20240222	203000	169025110	9850	9850	9850	9850	0
46	20240222	202900	169025110	9850	9850	9850	9850	0
47	20240222	202800	169025110	9850	9850	9850	9850	0
48	20240222	202700	169025110	9850	9850	9850	9850	0
49	20240222	202600	169025110	9850	9850	9850	9850	0
50	20240222	202500	169025110	9850	9850	9850	9850	0
51	20240222	202400	169025110	9850	9850	9850	9850	0
52	20240222	202300	169025110	9850	9850	9850	9850	0
53	20240222	202200	169025110	9850	9850	9850	9850	0
54	20240222	202100	169025110	9850	9850	9850	9850	0
55	20240222	202000	169025110	9850	9850	9850	9850	0
56	20240222	201900	169025110	9850	9850	9850	9850	0
57	20240222	201800	169025110	9850	9850	9850	9850	0
58	20240222	201700	169025110	9850	9850	9850	9850	0
59	20240222	201600	169025110	9850	9850	9850	9850	0
60	20240222	201500	169025110	9850	9850	9850	9850	0
61	20240222	201400	169025110	9850	9850	9850	9850	0
62	20240222	201300	169025110	9850	9850	9850	9850	125
63	20240222	201200	169025110	9850	9850	9850	9850	0
64	20240222	201100	169025110	9850	9850	9850	9850	0
65	20240222	201000	169025110	9850	9850	9850	9850	0
66	20240222	200900	169025110	9850	9850	9850	9850	0
67	20240222	200800	169025110	9850	9850	9850	9850	0
68	20240222	200700	169025110	9850	9850	9850	9850	0
69	20240222	200600	169025110	9850	9850	9850	9850	0
70	20240222	200500	169025110	9850	9850	9850	9850	0
71	20240222	200400	169025110	9850	9850	9850	9850	0
72	20240222	200300	169025110	9850	9850	9850	9850	0
73	20240222	200200	169025110	9850	9850	9850	9850	0
74	20240222	200100	169025110	9850	9850	9850	9850	0
75	20240222	200000	169025110	9850	9850	9850	9850	0
76	20240222	195900	169025110	9850	9850	9850	9850	0
77	20240222	195800	169025110	9850	9850	9850	9850	0
78	20240222	195700	169025110	9850	9850	9850	9850	0
79	20240222	195600	169025110	9850	9850	9850	9850	0
80	20240222	195500	169025110	9850	9850	9850	9850	0
81	20240222	195400	169025110	9850	9850	9850	9850	0
82	20240222	195300	169025110	9850	9850	9850	9850	0
83	20240222	195200	169025110	9850	9850	9850	9850	0
84	20240222	195100	169025110	9850	9850	9850	9850	0
85	20240222	195000	169025110	9850	9850	9850	9850	0
86	20240222	194900	169025110	9850	9850	9850	9850	0
87	20240222	194800	169025110	9850	9850	9850	9850	0
88	20240222	194700	169025110	9850	9850	9850	9850	0
89	20240222	194600	169025110	9850	9850	9850	9850	0
90	20240222	194500	169025110	9850	9850	9850	9850	0
91	20240222	194400	169025110	9850	9850	9850	9850	0
92	20240222	194300	169025110	9850	9850	9850	9850	125
93	20240222	194200	169025110	9850	9850	9850	9850	0
94	20240222	194100	169025110	9850	9850	9850	9850	0
95	20240222	194000	169025110	9850	9850	9850	9850	0
96	20240222	193900	169025110	9850	9850	9850	9850	0
97	20240222	193800	169025110	9850	9850	9850	9850	0
98	20240222	193700	169025110	9850	9850	9850	9850	0
99	20240222	193600	169025110	9850	9850	9850	9850	0
100	20240222	193500	169025110	9850	9850	9850	9850	0
101	20240222	193400	169025110	9850	9850	9850	9850	0
102	20240222	193300	169025110	9850	9850	9850	9850	0
103	20240222	193200	169025110	9850	9850	9850	9850	0
104	20240222	193100	169025110	9850	9850	9850	9850	0
105	20240222	193000	169025110	9850	9850	9850	9850	0
106	20240222	192900	169025110	9850	9850	9850	9850	0
107	20240222	192800	169025110	9850	9850	9850	9850	0
108	20240222	192700	169025110	9850	9850	9850	9850	0
109	20240222	192600	169025110	9850	9850	9850	9850	0
110	20240222	192500	169025110	9850	9850	9850	9850	0
111	20240222	192400	169025110	9850	9850	9850	9850	0
112	20240222	192300	169025110	9850	9850	9850	9850	0
113	20240222	192200	169025110	9850	9850	9850	9850	0
114	20240222	192100	169025110	9850	9850	9850	9850	0
115	20240222	192000	169025110	9850	9850	9850	9850	0
116	20240222	191900	169025110	9850	9850	9850	9850	0
117	20240222	191800	169025110	9850	9850	9850	9850	0
118	20240222	191700	169025110	9850	9850	9850	9850	0
119	20240222	191600	169025110	9850	9850	9850	9850	0
120	20240222	191500	169025110	9850	9850	9850	9850	0
121	20240222	191400	169025110	9850	9850	9850	9850	0
122	20240222	191300	169025110	9850	9850	9850	9850	125
123	20240222	191200	169025110	9850	9850	9850	9850	0
124	20240222	191100	169025110	9850	9850	9850	9850	0
125	20240222	191000	169025110	9850	9850	9850	9850	0
126	20240222	190900	169025110	9850	9850	9850	9850	0
127	20240222	190800	169025110	9850	9850	9850	9850	0
128	20240222	190700	169025110	9850	9850	9850	9850	0
129	20240222	190600	169025110	9850	9850	9850	9850	0
130	20240222	190500	169025110	9850	9850	9850	9850	0
131	20240222	190400	169025110	9850	9850	9850	9850	0
132	20240222	190300	169025110	9850	9850	9850	9850	0
133	20240222	190200	169025110	9850	9850	9850	9850	0
134	20240222	190100	169025110	9850	9850	9850	9850	0
135	20240222	190000	169025110	9850	9850	9850	9850	0
136	20240222	185900	169025110	9850	9850	9850	9850	0
137	20240222	185800	169025110	9850	9850	9850	9850	0
138	20240222	185700	169025110	9850	9850	9850	9850	0
139	20240222	185600	169025110	9850	9850	9850	9850	0
140	20240222	185500	169025110	9850	9850	9850	9850	0
141	20240222	185400	169025110	9850	9850	9850	9850	0
142	20240222	185300	169025110	9850	9850	9850	9850	0
143	20240222	185200	169025110	9850	9850	9850	9850	0
144	20240222	185100	169025110	9850	9850	9850	9850	0
145	20240222	185000	169025110	9850	9850	9850	9850	0
146	20240222	184900	169025110	9850	9850	9850	9850	0
147	20240222	184800	169025110	9850	9850	9850	9850	0
148	20240222	184700	169025110	9850	9850	9850	9850	0
149	20240222	184600	169025110	9850	9850	9850	9850	0
150	20240222	184500	169025110	9850	9850	9850	9850	0
151	20240222	184400	169025110	9850	9850	9850	9850	0
152	20240222	184300	169025110	9850	9850	9850	9850	125
153	20240222	184200	169025110	9850	9850	9850	9850	0
154	20240222	184100	169025110	9850	9850	9850	9850	0
155	20240222	184000	169025110	9850	9850	9850	9850	0
156	20240222	183900	169025110	9850	9850	9850	9850	0
157	20240222	183800	169025110	9850	9850	9850	9850	0
158	20240222	183700	169025110	9850	9850	9850	9850	0
159	20240222	183600	169025110	9850	9850	9850	9850	0
160	20240222	183500	169025110	9850	9850	9850	9850	0
161	20240222	183400	169025110	9850	9850	9850	9850	0
162	20240222	183300	169025110	9850	9850	9850	9850	0
163	20240222	183200	169025110	9850	9850	9850	9850	0
164	20240222	183100	169025110	9850	9850	9850	9850	0
165	20240222	183000	169025110	9850	9850	9850	9850	0
166	20240222	182900	169025110	9850	9850	9850	9850	0
167	20240222	182800	169025110	9850	9850	9850	9850	0
168	20240222	182700	169025110	9850	9850	9850	9850	0
169	20240222	182600	169025110	9850	9850	9850	9850	0
170	20240222	182500	169025110	9850	9850	9850	9850	0
171	20240222	182400	169025110	9850	9850	9850	9850	0
172	20240222	182300	169025110	9850	9850	9850	9850	0
173	20240222	182200	169025110	9850	9850	9850	9850	0
174	20240222	182100	169025110	9850	9850	9850	9850	0
175	20240222	182000	169025110	9850	9850	9850	9850	0
176	20240222	181900	169025110	9850	9850	9850	9850	0
177	20240222	181800	169025110	9850	9850	9850	9850	0
178	20240222	181700	169025110	9850	9850	9850	9850	0
179	20240222	181600	169025110	9850	9850	9850	9850	0
180	20240222	181500	169025110	9850	9850	9850	9850	0
181	20240222	181400	169025110	9850	9850	9850	9850	0
182	20240222	181300	169025110	9850	9850	9850	9850	125
183	20240222	181200	169025110	9850	9850	9850	9850	0
184	20240222	181100	169025110	9850	9850	9850	9850	0
185	20240222	181000	169025110	9850	9850	9850	9850	0
186	20240222	180900	169025110	9850	9850	9850	9850	0
187	20240222	180800	169025110	9850	9850	9850	9850	0
188	20240222	180700	169025110	9850	9850	9850	9850	0
189	20240222	180600	169025110	9850	9850	9850	9850	0
190	20240222	180500	169025110	9850	9850	9850	9850	0
191	20240222	180400	169025110	9850	9850	9850	9850	0
192	20240222	180300	169025110	9850	9850	9850	9850	0
193	20240222	180200	169025110	9850	9850	9850	9850	0
194	20240222	180100	169025110	9850	9850	9850	9850	0
195	20240222	180000	169025110	9850	9850	9850	9850	0
196	20240222	175900	169025110	9850	9850	9850	9850	0
197	20240222	175800	169025110	9850	9850	9850	9850	0
198	20240222	175700	169025110	9850	9850	9850	9850	0
199	20240222	175600	169025110	9850	9850	9850	9850	0
200	20240222	175500	169025110	9850	9850	9850	9850	0
201	20240222	175400	169025110	9850	9850	9850	9850	0
202	20240222	175300	169025110	9850	9850	9850	9850	0
203	20240222	175200	169025110	9850	9850	9850	9850	0
204	20240222	175100	169025110	9850	9850	9850	9850	0
205	20240222	175000	169025110	9850	9850	9850	9850	0
206	20240222	174900	169025110	9850	9850	9850	9850	0
207	20240222	174800	169025110	9850	9850	9850	9850	0
208	20240222	174700	169025110	9850	9850	9850	9850	0
209	20240222	174600	169025110	9850	9850	9850	9850	0
210	20240222	174500	169025110	9850	9850	9850	9850	0
211	20240222	174400	169025110	9850	9850	9850	9850	0
212	20240222	174300	169025110	9850	9850	9850	9850	125
213	20240222	174200	169025110	9850	9850	9850	9850	0
214	20240222	174100	169025110	9850	9850	9850	9850	0
215	20240222	174000	169025110	9850	9850	9850	9850	0
216	20240222	173900	169025110	9850	9850	9850	9850	0
217	20240222	173800	169025110	9850	9850	9850	9850	0
218	20240222	173700	169025110	9850	9850	9850	9850	0
219	20240222	173600	169025110	9850	9850	9850	9850	0
220	20240222	173500	169025110	9850	9850	9850	9850	0
221	20240222	173400	169025110	9850	9850	9850	9850	0
222	20240222	173300	169025110	9850	9850	9850	9850	0
223	20240222	173200	169025110	9850	9850	9850	9850	0
224	20240222	173100	169025110	9850	9850	9850	9850	0
225	20240222	173000	169025110	9850	9850	9850	9850	0
226	20240222	172900	169025110	9850	9850	9850	9850	0
227	20240222	172800	169025110	9850	9850	9850	9850	0
228	20240222	172700	169025110	9850	9850	9850	9850	0
229	20240222	172600	169025110	9850	9850	9850	9850	0
230	20240222	172500	169025110	9850	9850	9850	9850	0
231	20240222	172400	169025110	9850	9850	9850	9850	0
232	20240222	172300	169025110	9850	9850	9850	9850	0
233	20240222	172200	169025110	9850	9850	9850	9850	0
234	20240222	172100	169025110	9850	9850	9850	9850	0
235	20240222	172000	169025110	9850	9850	9850	9850	0
236	20240222	171900	169025110	9850	9850	9850	9850	0
237	20240222	171800	169025110	9850	9850	9850	9850	0
238	20240222	171700	169025110	9850	9850	9850	9850	0
239	20240222	171600	169025110	9850	9850	9850	9850	0
240	20240222	171500	169025110	9850	9850	9850	9850	0
241	20240222	171400	169025110	9850	9850	9850	9850	0
242	20240222	171300	169025110	9850	9850	9850	9850	125
243	20240222	171200	169025110	9850	9850	9850	9850	0
244	20240222	171100	169025110	9850	9850	9850	9850	0
245	20240222	171000	169025110	9850	9850	9850	9850	0
246	20240222	170900	169025110	9850	9850	9850	9850	0
247	20240222	170800	169025110	9850	9850	9850	9850	0
248	20240222	170700	169025110	9850	9850	9850	9850	0
249	20240222	170600	169025110	9850	9850	9850	9850	0
250	20240222	170500	169025110	9850	9850	9850	9850	0
251	20240222	170400	169025110	9850	9850	9850	9850	0
252	20240222	170300	169025110	9850	9850	9850	9850	0
253	20240222	170200	169025110	9850	9850	9850	9850	0
254	20240222	170100	169025110	9850	9850	9850	9850	0
255	20240222	170000	169025110	9850	9850	9850	9850	0
256	20240222	165900	169025110	9850	9850	9850	9850	0
257	20240222	165800	169025110	9850	9850	9850	9850	0
258	20240222	165700	169025110	9850	9850	9850	9850	0
259	20240222	165600	169025110	9850	9850	9850	9850	0
260	20240222	165500	169025110	9850	9850	9850	9850	0
261	20240222	165400	169025110	9850	9850	9850	9850	0
262	20240222	165300	169025110	9850	9850	9850	9850	0
263	20240222	165200	169025110	9850	9850	9850	9850	0
264	20240222	165100	169025110	9850	9850	9850	9850	0
265	20240222	165000	169025110	9850	9850	9850	9850	0
266	20240222	164900	169025110	9850	9850	9850	9850	0
267	20240222	164800	169025110	9850	9850	9850	9850	0
268	20240222	164700	169025110	9850	9850	9850	9850	0
269	20240222	164600	169025110	9850	9850	9850	9850	0
270	20240222	164500	169025110	9850	9850	9850	9850	0
271	20240222	164400	169025110	9850	9850	9850	9850	0
272	20240222	164300	169025110	9850	9850	9850	9850	125
273	20240222	164200	169025110	9850	9850	9850	9850	0
274	20240222	164100	169025110	9850	9850	9850	9850	0
275	20240222	164000	169025110	9850	9850	9850	9850	0
276	20240222	163900	169025110	9850	9850	9850	9850	0
277	20240222	163800	169025110	9850	9850	9850	9850	0
278	20240222	163700	169025110	9850	9850	9850	9850	0
279	20240222	163600	169025110	9850	9850	9850	9850	0
280	20240222	163500	169025110	9850	9850	9850	9850	0
281	20240222	163400	169025110	9850	9850	9850	9850	0
282	20240222	163300	169025110	9850	9850	9850	9850	0
283	20240222	163200	169025110	9850	9850	9850	9850	0
284	20240222	163100	169025110	9850	9850	9850	9850	0
285	20240222	163000	169025110	9850	9850	9850	9850	0
286	20240222	162900	169025110	9850	9850	9850	9850	0
287	20240222	162800	169025110	9850	9850	9850	9850	0
288	20240222	162700	169025110	9850	9850	9850	9850	0
289	20240222	162600	169025110	9850	9850	9850	9850	0
290	20240222	162500	169025110	9850	9850	9850	9850	0
291	20240222	162400	169025110	9850	9850	9850	9850	0
292	20240222	162300	169025110	9850	9850	9850	9850	0
293	20240222	162200	169025110	9850	9850	9850	9850	0
294	20240222	162100	169025110	9850	9850	9850	9850	0
295	20240222	162000	169025110	9850	9850	9850	9850	0
296	20240222	161900	169025110	9850	9850	9850	9850	0
297	20240222	161800	169025110	9850	9850	9850	9850	0
298	20240222	161700	169025110	9850	9850	9850	9850	0
299	20240222	161600	169025110	9850	9850	9850	9850	0
300	20240222	161500	169025110	9850	9850	9850	9850	0
301	20240222	161400	169025110	9850	9850	9850	9850	0
302	20240222	161300	169025110	9850	9850	9850	9850	125
303	20240222	161200	169025110	9850	9850	9850	9850	0
304	20240222	161100	169025110	9850	9850	9850	9850	0
305	20240222	161000	169025110	9850	9850	9850	9850	0
306	20240222	160900	169025110	9850	9850	9850	9850	0
307	20240222	160800	169025110	9850	9850	9850	9850	0
308	20240222	160700	169025110	9850	9850	9850	9850	0
309	20240222	160600	169025110	9850	9850	9850	9850	0
310	20240222	160500	169025110	9850	9850	9850	9850	0
311	20240222	160400	169025110	9850	9850	9850	9850	0
312	20240222	160300	169025110	9850	9850	9850	9850	0
313	20240222	160200	169025110	9850	9850	9850	9850	0
314	20240222	160100	169025110	9850	9850	9850	9850	0
315	20240222	160000	169025110	9850	9850	9850	9850	0
316	20240222	155900	169025110	9850	9850	9850	9850	0
317	20240222	155800	169025110	9850	9850	9850	9850	0
318	20240222	155700	169025110	9850	9850	9850	9850	0
319	20240222	155600	169025110	9850	9850	9850	9850	0
320	20240222	155500	169025110	9850	9850	9850	9850	0
321	20240222	155400	169025110	9850	9850	9850	9850	0
322	20240222	155300	169025110	9850	9850	9850	9850	0
323	20240222	155200	169025110	9850	9850	9850	9850	0
324	20240222	155100	169025110	9850	9850	9850	9850	0
325	20240222	155000	169025110	9850	9850	9850	9850	0
326	20240222	154900	169025110	9850	9850	9850	9850	0
327	20240222	154800	169025110	9850	9850	9850	9850	0
328	20240222	154700	169025110	9850	9850	9850	9850	0
329	20240222	154600	169025110	9850	9850	9850	9850	0
330	20240222	154500	169025110	9850	9850	9850	9850	0
331	20240222	154400	169025110	9850	9850	9850	9850	0
332	20240222	154300	169025110	9850	9850	9850	9850	125
333	20240222	154200	169025110	9850	9850	9850	9850	0
334	20240222	154100	169025110	9850	9850	9850	9850	0
335	20240222	154000	169025110	9850	9850	9850	9850	0
336	20240222	153900	169025110	9850	9850	9850	9850	0
337	20240222	153800	169025110	9850	9850	9850	9850	0
338	20240222	153700	169025110	9850	9850	9850	9850	0
339	20240222	153600	169025110	9850	9850	9850	9850	0
340	20240222	153500	169025110	9850	9850	9850	9850	0
341	20240222	153400	169025110	9850	9850	9850	9850	0
342	20240222	153300	169025110	9850	9850	9850	9850	0
343	20240222	153200	169025110	9850	9850	9850	9850	0
344	20240222	153100	169025110	9850	9850	9850	9850	0
345	20240222	153000	169025110	9850	9850	9850	9850	125
346	20240222	152900	167793860	9850	9850	9850	9850	0
347	20240222	152800	167793860	9850	9850	9850	9850	0
348	20240222	152700	167793860	9850	9850	9850	9850	0
349	20240222	152600	167793860	9850	9850	9850	9850	0
350	20240222	152500	167793860	9850	9850	9850	9850	0
351	20240222	152400	167793860	9850	9850	9850	9850	0
352	20240222	152300	167793860	9850	9850	9850	9850	0
353	20240222	152200	167793860	9850	9850	9850	9850	0
354	20240222	152100	167793860	9850	9850	9850	9850	0
355	20240222	152000	167793860	9850	9850	9850	9850	0
356	20240222	151900	167793860	9850	9820	9850	9810	84
357	20240222	151800	166969240	9850	9840	9850	9840	51
358	20240222	151700	166467390	9840	9840	9840	9840	0
359	20240222	151600	166467390	9840	9840	9840	9840	0
360	20240222	151500	166467390	9840	9840	9840	9840	0
361	20240222	151400	166467390	9840	9840	9840	9840	0
362	20240222	151300	166467390	9840	9810	9840	9810	35
363	20240222	151200	166124010	9810	9810	9810	9810	0
364	20240222	151100	166124010	9810	9840	9840	9810	123
365	20240222	151000	164916040	9850	9850	9850	9850	0
366	20240222	150900	164916040	9850	9850	9850	9850	0
367	20240222	150800	164916040	9850	9850	9850	9850	0
368	20240222	150700	164916040	9850	9850	9850	9850	0
369	20240222	150600	164916040	9850	9850	9850	9850	0
370	20240222	150500	164916040	9850	9850	9850	9850	0
371	20240222	150400	164916040	9850	9850	9850	9850	0
372	20240222	150300	164916040	9850	9850	9850	9850	0
373	20240222	150200	164916040	9850	9850	9850	9850	0
374	20240222	150100	164916040	9850	9850	9850	9850	2
375	20240222	150000	164896340	9850	9850	9850	9850	1
376	20240222	145900	164886490	9850	9850	9850	9850	0
377	20240222	145800	164886490	9850	9840	9850	9840	2
378	20240222	145700	164866800	9840	9840	9840	9840	1
379	20240222	145600	164856960	9850	9850	9850	9850	0
380	20240222	145500	164856960	9850	9850	9850	9850	0
381	20240222	145400	164856960	9850	9850	9850	9850	0
382	20240222	145300	164856960	9850	9850	9850	9850	0
383	20240222	145200	164856960	9850	9850	9850	9850	0
384	20240222	145100	164856960	9850	9850	9850	9850	1
385	20240222	145000	164847110	9810	9850	9850	9810	42
386	20240222	144900	164435050	9830	9830	9830	9830	0
387	20240222	144800	164435050	9830	9830	9830	9830	0
388	20240222	144700	164435050	9830	9830	9830	9830	0
389	20240222	144600	164435050	9830	9810	9830	9810	91
390	20240222	144500	163542320	9830	9830	9830	9830	200
391	20240222	144400	161576320	9830	9830	9830	9830	100
392	20240222	144300	160593320	9830	9830	9830	9830	0
393	20240222	144200	160593320	9830	9830	9830	9830	0
394	20240222	144100	160593320	9830	9830	9830	9830	0
395	20240222	144000	160593320	9830	9830	9830	9830	0
396	20240222	143900	160593320	9830	9830	9830	9830	0
397	20240222	143800	160593320	9830	9830	9830	9830	1
398	20240222	143700	160583490	9810	9810	9810	9810	218
399	20240222	143600	158444910	9840	9840	9840	9840	0
400	20240222	143500	158444910	9840	9840	9840	9840	0
401	20240222	143400	158444910	9840	9840	9840	9840	0
402	20240222	143300	158444910	9840	9840	9840	9840	0
403	20240222	143200	158444910	9840	9840	9840	9840	0
404	20240222	143100	158444910	9840	9840	9840	9840	0
405	20240222	143000	158444910	9840	9840	9840	9840	0
406	20240222	142900	158444910	9840	9840	9840	9840	0
407	20240222	142800	158444910	9840	9840	9840	9840	0
408	20240222	142700	158444910	9840	9840	9840	9840	0
409	20240222	142600	158444910	9840	9840	9840	9840	392
410	20240222	142500	154587630	9840	9840	9840	9840	0
411	20240222	142400	154587630	9840	9840	9840	9840	0
412	20240222	142300	154587630	9840	9840	9840	9840	0
413	20240222	142200	154587630	9840	9840	9840	9840	0
414	20240222	142100	154587630	9840	9840	9840	9840	0
415	20240222	142000	154587630	9840	9840	9840	9840	0
416	20240222	141900	154587630	9840	9840	9840	9840	0
417	20240222	141800	154587630	9840	9840	9840	9840	1
418	20240222	141700	154577790	9810	9810	9810	9810	101
419	20240222	141600	153586980	9840	9840	9840	9840	0
420	20240222	141500	153586980	9840	9840	9840	9840	0
421	20240222	141400	153586980	9840	9840	9840	9840	0
422	20240222	141300	153586980	9840	9840	9840	9840	0
423	20240222	141200	153586980	9840	9840	9840	9840	1
424	20240222	141100	153577140	9810	9840	9840	9810	204
425	20240222	141000	151575870	9800	9800	9800	9800	0
426	20240222	140900	151575870	9800	9820	9820	9800	1162
427	20240222	140800	140171590	9840	9840	9840	9840	0
428	20240222	140700	140171590	9840	9840	9840	9840	0
429	20240222	140600	140171590	9840	9840	9840	9840	0
430	20240222	140500	140171590	9840	9840	9840	9840	0
431	20240222	140400	140171590	9840	9840	9840	9840	0
432	20240222	140300	140171590	9840	9840	9840	9840	0
433	20240222	140200	140171590	9840	9840	9840	9840	0
434	20240222	140100	140171590	9840	9840	9840	9840	0
435	20240222	140000	140171590	9840	9840	9840	9840	0
436	20240222	135900	140171590	9840	9840	9840	9840	0
437	20240222	135800	140171590	9840	9840	9840	9840	0
438	20240222	135700	140171590	9840	9840	9840	9840	0
439	20240222	135600	140171590	9840	9840	9840	9840	0
440	20240222	135500	140171590	9840	9840	9840	9840	0
441	20240222	135400	140171590	9840	9840	9840	9840	0
442	20240222	135300	140171590	9840	9840	9840	9840	2
443	20240222	135200	140151910	9840	9840	9840	9840	0
444	20240222	135100	140151910	9840	9840	9840	9840	0
445	20240222	135000	140151910	9840	9840	9840	9840	0
446	20240222	134900	140151910	9840	9840	9840	9840	0
447	20240222	134800	140151910	9840	9820	9840	9820	250
448	20240222	134700	137694940	9830	9820	9830	9820	2
449	20240222	134600	137675290	9840	9840	9840	9840	0
450	20240222	134500	137675290	9840	9840	9840	9840	0
451	20240222	134400	137675290	9840	9840	9840	9840	100
452	20240222	134300	136691290	9840	9840	9840	9840	0
453	20240222	134200	136691290	9840	9840	9840	9840	0
454	20240222	134100	136691290	9840	9840	9840	9840	0
455	20240222	134000	136691290	9840	9840	9840	9840	0
456	20240222	133900	136691290	9840	9840	9840	9840	0
457	20240222	133800	136691290	9840	9840	9840	9840	0
458	20240222	133700	136691290	9840	9840	9840	9840	0
459	20240222	133600	136691290	9840	9840	9840	9840	0
460	20240222	133500	136691290	9840	9840	9840	9840	0
461	20240222	133400	136691290	9840	9820	9840	9820	4
462	20240222	133300	136651990	9820	9820	9820	9820	103
463	20240222	133200	135640530	9840	9840	9840	9840	0
464	20240222	133100	135640530	9840	9820	9840	9820	2
465	20240222	133000	135620870	9820	9820	9820	9820	0
466	20240222	132900	135620870	9820	9820	9820	9820	102
467	20240222	132800	134619230	9830	9830	9830	9830	1
468	20240222	132700	134609400	9810	9810	9810	9810	150
469	20240222	132600	133137900	9810	9810	9810	9810	300
470	20240222	132500	130194900	9820	9820	9820	9820	0
471	20240222	132400	130194900	9820	9820	9820	9820	6
472	20240222	132300	130135980	9840	9840	9840	9840	0
473	20240222	132200	130135980	9840	9840	9840	9840	0
474	20240222	132100	130135980	9840	9820	9840	9820	4
475	20240222	132000	130096680	9840	9820	9840	9820	2
476	20240222	131900	130077020	9820	9830	9830	9820	102
477	20240222	131800	129074380	9830	9830	9830	9830	0
478	20240222	131700	129074380	9830	9830	9830	9830	1
479	20240222	131600	129064550	9810	9810	9810	9810	3
480	20240222	131500	129035120	9810	9820	9820	9810	97
481	20240222	131400	128082610	9850	9850	9850	9850	0
482	20240222	131300	128082610	9850	9850	9850	9850	0
483	20240222	131200	128082610	9850	9850	9850	9850	0
484	20240222	131100	128082610	9850	9850	9850	9850	0
485	20240222	131000	128082610	9850	9850	9850	9850	0
486	20240222	130900	128082610	9850	9850	9850	9850	0
487	20240222	130800	128082610	9850	9850	9850	9850	0
488	20240222	130700	128082610	9850	9850	9850	9850	0
489	20240222	130600	128082610	9850	9850	9850	9850	1
490	20240222	130500	128072760	9860	9860	9860	9860	0
491	20240222	130400	128072760	9860	9860	9860	9860	0
492	20240222	130300	128072760	9860	9860	9860	9860	0
493	20240222	130200	128072760	9860	9860	9860	9860	0
494	20240222	130100	128072760	9860	9860	9860	9860	0
495	20240222	130000	128072760	9860	9860	9860	9860	0
496	20240222	125900	128072760	9860	9860	9860	9860	0
497	20240222	125800	128072760	9860	9860	9860	9860	0
498	20240222	125700	128072760	9860	9860	9860	9860	0
499	20240222	125600	128072760	9860	9860	9860	9860	0
500	20240222	125500	128072760	9860	9860	9860	9860	0
501	20240222	125400	128072760	9860	9860	9860	9860	0
502	20240222	125300	128072760	9860	9860	9860	9860	0
503	20240222	125200	128072760	9860	9820	9860	9820	215
504	20240222	125100	125961420	9820	9820	9820	9820	3
505	20240222	125000	125931960	9820	9810	9820	9810	120
506	20240222	124900	124754750	9820	9820	9820	9820	1
507	20240222	124800	124744930	9820	9820	9820	9820	0
508	20240222	124700	124744930	9820	9820	9820	9820	0
509	20240222	124600	124744930	9820	9820	9820	9820	18
510	20240222	124500	124568170	9820	9820	9820	9820	90
511	20240222	124400	123684370	9820	9830	9830	9820	405
512	20240222	124300	119707210	9840	9830	9840	9830	107
513	20240222	124200	118655390	9860	9830	9860	9830	85
514	20240222	124100	117819810	9840	9860	9860	9840	143
515	20240222	124000	116412670	9860	9860	9860	9860	0
516	20240222	123900	116412670	9860	9860	9860	9860	3
517	20240222	123800	116383090	9860	9860	9860	9860	0
518	20240222	123700	116383090	9860	9860	9860	9860	0
519	20240222	123600	116383090	9860	9860	9860	9860	0
520	20240222	123500	116383090	9860	9840	9860	9840	68
521	20240222	123400	115713950	9860	9860	9860	9860	0
522	20240222	123300	115713950	9860	9860	9860	9860	0
523	20240222	123200	115713950	9860	9860	9860	9860	0
524	20240222	123100	115713950	9860	9860	9860	9860	0
525	20240222	123000	115713950	9860	9860	9860	9860	0
526	20240222	122900	115713950	9860	9860	9860	9860	0
527	20240222	122800	115713950	9860	9860	9860	9860	0
528	20240222	122700	115713950	9860	9860	9860	9860	0
529	20240222	122600	115713950	9860	9860	9860	9860	0
530	20240222	122500	115713950	9860	9860	9860	9860	1
531	20240222	122400	115704090	9830	9820	9830	9820	101
532	20240222	122300	114712260	9820	9820	9820	9820	15
533	20240222	122200	114564960	9830	9820	9830	9820	201
534	20240222	122100	112591130	9830	9830	9830	9830	0
535	20240222	122000	112591130	9830	9830	9830	9830	0
536	20240222	121900	112591130	9830	9830	9830	9830	0
537	20240222	121800	112591130	9830	9830	9830	9830	1
538	20240222	121700	112581300	9830	9830	9830	9830	241
539	20240222	121600	110212270	9830	9830	9830	9830	178
540	20240222	121500	108462530	9890	9880	9890	9880	2
541	20240222	121400	108442760	9890	9890	9890	9890	0
542	20240222	121300	108442760	9890	9890	9890	9890	0
543	20240222	121200	108442760	9890	9890	9890	9890	0
544	20240222	121100	108442760	9890	9890	9890	9890	0
545	20240222	121000	108442760	9890	9890	9890	9890	6
546	20240222	120900	108383420	9890	9890	9890	9890	0
547	20240222	120800	108383420	9890	9890	9890	9890	0
548	20240222	120700	108383420	9890	9890	9890	9890	0
549	20240222	120600	108383420	9890	9890	9890	9890	0
550	20240222	120500	108383420	9890	9890	9890	9890	0
551	20240222	120400	108383420	9890	9890	9890	9890	0
552	20240222	120300	108383420	9890	9890	9890	9890	0
553	20240222	120200	108383420	9890	9890	9890	9890	0
554	20240222	120100	108383420	9890	9840	9890	9830	304
555	20240222	120000	105393000	9900	9890	9900	9890	9
556	20240222	115900	105303980	9900	9900	9900	9900	0
557	20240222	115800	105303980	9900	9900	9900	9900	0
558	20240222	115700	105303980	9900	9900	9900	9900	0
559	20240222	115600	105303980	9900	9900	9900	9900	0
560	20240222	115500	105303980	9900	9900	9900	9900	0
561	20240222	115400	105303980	9900	9900	9900	9900	0
562	20240222	115300	105303980	9900	9900	9900	9900	0
563	20240222	115200	105303980	9900	9900	9900	9900	0
564	20240222	115100	105303980	9900	9900	9900	9900	0
565	20240222	115000	105303980	9900	9900	9900	9900	0
566	20240222	114900	105303980	9900	9890	9900	9890	303
567	20240222	114800	102305440	9890	9890	9890	9890	0
568	20240222	114700	102305440	9890	9890	9890	9890	0
569	20240222	114600	102305440	9890	9890	9890	9890	3
570	20240222	114500	102275770	9900	9900	9900	9900	0
571	20240222	114400	102275770	9900	9900	9900	9900	1
572	20240222	114300	102265870	9840	9840	9840	9840	60
573	20240222	114200	101675470	9900	9900	9900	9900	0
574	20240222	114100	101675470	9900	9900	9900	9900	0
575	20240222	114000	101675470	9900	9860	9900	9830	170
576	20240222	113900	100002020	9890	9890	9890	9890	0
577	20240222	113800	100002020	9890	9890	9890	9890	0
578	20240222	113700	100002020	9890	9890	9890	9890	0
579	20240222	113600	100002020	9890	9890	9890	9890	0
580	20240222	113500	100002020	9890	9890	9890	9890	0
581	20240222	113400	100002020	9890	9890	9890	9890	0
582	20240222	113300	100002020	9890	9890	9890	9890	0
583	20240222	113200	100002020	9890	9890	9890	9890	0
584	20240222	113100	100002020	9890	9880	9890	9880	201
585	20240222	113000	98016130	9880	9880	9880	9880	100
586	20240222	112900	97028130	9890	9890	9890	9890	1
587	20240222	112800	97018240	9900	9900	9900	9900	0
588	20240222	112700	97018240	9900	9900	9900	9900	0
589	20240222	112600	97018240	9900	9900	9900	9900	0
590	20240222	112500	97018240	9900	9900	9900	9900	0
591	20240222	112400	97018240	9900	9900	9900	9900	0
592	20240222	112300	97018240	9900	9900	9900	9900	0
593	20240222	112200	97018240	9900	9900	9900	9900	0
594	20240222	112100	97018240	9900	9900	9900	9900	0
595	20240222	112000	97018240	9900	9900	9900	9900	0
596	20240222	111900	97018240	9900	9900	9900	9900	0
597	20240222	111800	97018240	9900	9900	9900	9900	0
598	20240222	111700	97018240	9900	9900	9900	9900	0
599	20240222	111600	97018240	9900	9900	9900	9900	0
600	20240222	111500	97018240	9900	9900	9900	9900	0
601	20240222	111400	97018240	9900	9900	9900	9900	0
602	20240222	111300	97018240	9900	9900	9900	9900	0
603	20240222	111200	97018240	9900	9900	9900	9900	0
604	20240222	111100	97018240	9900	9900	9900	9900	0
605	20240222	111000	97018240	9900	9900	9900	9900	0
606	20240222	110900	97018240	9900	9900	9900	9900	0
607	20240222	110800	97018240	9900	9900	9900	9900	0
608	20240222	110700	97018240	9900	9900	9900	9900	0
609	20240222	110600	97018240	9900	9900	9900	9900	416
610	20240222	110500	92899840	9880	9880	9880	9880	188
611	20240222	110400	91042400	9880	9900	9900	9880	68
612	20240222	110300	90370540	9880	9900	9900	9880	8
613	20240222	110200	90291480	9880	9880	9880	9880	208
614	20240222	110100	88236440	9880	9880	9900	9880	531
615	20240222	110000	82990140	9880	9880	9880	9880	0
616	20240222	105900	82990140	9880	9880	9880	9880	140
617	20240222	105800	81606940	9880	9880	9880	9880	0
618	20240222	105700	81606940	9880	9880	9880	9880	5
619	20240222	105600	81557540	9890	9890	9890	9890	0
620	20240222	105500	81557540	9890	9890	9890	9890	3
621	20240222	105400	81527870	9900	9900	9900	9900	0
622	20240222	105300	81527870	9900	9900	9900	9900	0
623	20240222	105200	81527870	9900	9900	9900	9900	0
624	20240222	105100	81527870	9900	9900	9900	9900	0
625	20240222	105000	81527870	9900	9900	9900	9900	0
626	20240222	104900	81527870	9900	9900	9900	9900	0
627	20240222	104800	81527870	9900	9900	9900	9900	0
628	20240222	104700	81527870	9900	9900	9900	9900	0
629	20240222	104600	81527870	9900	9900	9900	9900	0
630	20240222	104500	81527870	9900	9900	9900	9900	0
631	20240222	104400	81527870	9900	9900	9900	9900	100
632	20240222	104300	80537870	9900	9900	9900	9900	0
633	20240222	104200	80537870	9900	9870	9900	9870	262
634	20240222	104100	77949880	9890	9870	9890	9870	46
635	20240222	104000	77495840	9870	9870	9870	9870	6
636	20240222	103900	77436620	9870	9870	9870	9870	155
637	20240222	103800	75906770	9890	9880	9890	9880	13
638	20240222	103700	75778320	9890	9890	9890	9890	0
639	20240222	103600	75778320	9890	9890	9890	9890	0
640	20240222	103500	75778320	9890	9890	9890	9890	0
641	20240222	103400	75778320	9890	9890	9890	9890	0
642	20240222	103300	75778320	9890	9890	9890	9890	0
643	20240222	103200	75778320	9890	9890	9890	9890	0
644	20240222	103100	75778320	9890	9890	9890	9890	0
645	20240222	103000	75778320	9890	9890	9890	9890	0
646	20240222	102900	75778320	9890	9870	9890	9870	18
647	20240222	102800	75600440	9870	9870	9870	9870	27
648	20240222	102700	75333950	9870	9870	9870	9870	163
649	20240222	102600	73725140	9870	9870	9870	9870	303
650	20240222	102500	70734530	9870	9870	9870	9870	0
651	20240222	102400	70734530	9870	9860	9870	9850	249
652	20240222	102300	68280960	9870	9860	9870	9860	11
653	20240222	102200	68172490	9870	9870	9870	9870	0
654	20240222	102100	68172490	9870	9870	9870	9870	0
655	20240222	102000	68172490	9870	9870	9870	9870	0
656	20240222	101900	68172490	9870	9870	9870	9870	0
657	20240222	101800	68172490	9870	9850	9870	9850	7
658	20240222	101700	68103520	9850	9850	9850	9850	0
659	20240222	101600	68103520	9850	9850	9850	9850	20
660	20240222	101500	67906520	9850	9850	9850	9850	2
661	20240222	101400	67886820	9850	9850	9850	9850	1
662	20240222	101300	67876970	9830	9830	9830	9830	64
663	20240222	101200	67247850	9850	9850	9850	9850	0
664	20240222	101100	67247850	9850	9830	9850	9830	355
665	20240222	101000	63758180	9830	9830	9830	9830	0
666	20240222	100900	63758180	9830	9830	9830	9830	0
667	20240222	100800	63758180	9830	9830	9830	9830	0
668	20240222	100700	63758180	9830	9830	9830	9830	530
669	20240222	100600	58548280	9830	9830	9830	9830	416
670	20240222	100500	54459000	9820	9830	9830	9820	230
671	20240222	100400	52198180	9850	9850	9850	9850	0
672	20240222	100300	52198180	9850	9840	9850	9840	119
673	20240222	100200	51027210	9850	9870	9870	9850	272
674	20240222	100100	48347010	9870	9870	9870	9870	34
675	20240222	100000	48011430	9870	9870	9870	9870	0
676	20240222	095900	48011430	9870	9870	9870	9870	0
677	20240222	095800	48011430	9870	9870	9870	9870	13
678	20240222	095700	47883120	9870	9870	9870	9870	0
679	20240222	095600	47883120	9870	9870	9870	9870	0
680	20240222	095500	47883120	9870	9870	9870	9870	0
681	20240222	095400	47883120	9870	9870	9870	9870	0
682	20240222	095300	47883120	9870	9870	9870	9870	0
683	20240222	095200	47883120	9870	9870	9870	9870	0
684	20240222	095100	47883120	9870	9870	9870	9870	1
685	20240222	095000	47873250	9860	9860	9860	9860	0
686	20240222	094900	47873250	9860	9850	9860	9850	15
687	20240222	094800	47725490	9850	9850	9850	9850	1
688	20240222	094700	47715640	9840	9850	9850	9840	86
689	20240222	094600	46869050	9850	9860	9860	9850	835
690	20240222	094500	38639310	9950	9950	9950	9950	0
691	20240222	094400	38639310	9950	9950	9950	9950	1
692	20240222	094300	38629360	9860	9860	9860	9860	0
693	20240222	094200	38629360	9860	9870	9870	9860	100
694	20240222	094100	37643160	9870	9870	9870	9870	361
695	20240222	094000	34080090	9870	9870	9870	9870	4
696	20240222	093900	34040610	9870	9870	9870	9870	0
697	20240222	093800	34040610	9870	9870	9870	9870	120
698	20240222	093700	32856210	9870	9870	9870	9870	1
699	20240222	093600	32846340	9930	9870	9930	9870	6
700	20240222	093500	32787000	9930	9880	9930	9880	101
701	20240222	093400	31789070	9940	9920	9940	9900	185
702	20240222	093300	29956450	9970	9970	9970	9970	0
703	20240222	093200	29956450	9970	9970	9970	9970	17
704	20240222	093100	29786960	9990	9990	9990	9990	0
705	20240222	093000	29786960	9990	9990	9990	9990	0
706	20240222	092900	29786960	9990	9990	9990	9990	1
707	20240222	092800	29776970	9920	9990	9990	9920	3
708	20240222	092700	29747070	9990	9940	9990	9920	409
709	20240222	092600	25689590	9990	9990	9990	9990	0
710	20240222	092500	25689590	9990	9990	9990	9990	0
711	20240222	092400	25689590	9990	9990	9990	9990	0
712	20240222	092300	25689590	9990	9990	9990	9990	0
713	20240222	092200	25689590	9990	9940	9990	9940	2
714	20240222	092100	25669660	9990	9990	9990	9990	0
715	20240222	092000	25669660	9990	9990	9990	9990	0
716	20240222	091900	25669660	9990	9990	9990	9990	11
717	20240222	091800	25559770	9990	9990	9990	9990	0
718	20240222	091700	25559770	9990	9990	9990	9990	2
719	20240222	091600	25539790	9990	9990	9990	9990	11
720	20240222	091500	25429900	9990	9990	9990	9990	0
721	20240222	091400	25429900	9990	9990	9990	9990	0
722	20240222	091300	25429900	9990	9990	9990	9990	0
723	20240222	091200	25429900	9990	9990	9990	9990	0
724	20240222	091100	25429900	9990	9990	9990	9990	1
725	20240222	091000	25419910	9990	9910	9990	9910	57
726	20240222	090900	24854960	9920	9930	9930	9920	20
727	20240222	090800	24656370	9940	9940	9940	9940	1
728	20240222	090700	24646430	9980	9980	9980	9980	0
729	20240222	090600	24646430	9980	9980	9980	9980	24
730	20240222	090500	24406910	9990	9990	9990	9990	0
731	20240222	090400	24406910	9990	9990	9990	9990	100
732	20240222	090300	23407910	9990	9990	9990	9990	0
733	20240222	090200	23407910	9990	9990	9990	9990	0
734	20240222	090100	23407910	9990	9920	9990	9900	268
735	20240222	090000	20749600	9920	10050	10050	9920	2069