KissMeData/084010/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	195200	254363710	13740	13740	13740	13740	563
3	20240222	195100	254363710	13740	13740	13740	13740	0
4	20240222	195000	254363710	13740	13740	13740	13740	0
5	20240222	194900	254363710	13740	13740	13740	13740	0
6	20240222	194800	254363710	13740	13740	13740	13740	0
7	20240222	194700	254363710	13740	13740	13740	13740	0
8	20240222	194600	254363710	13740	13740	13740	13740	0
9	20240222	194500	254363710	13740	13740	13740	13740	0
10	20240222	194400	254363710	13740	13740	13740	13740	0
11	20240222	194300	254363710	13740	13740	13740	13740	0
12	20240222	194200	254363710	13740	13740	13740	13740	0
13	20240222	194100	254363710	13740	13740	13740	13740	0
14	20240222	194000	254363710	13740	13740	13740	13740	0
15	20240222	193900	254363710	13740	13740	13740	13740	0
16	20240222	193800	254363710	13740	13740	13740	13740	0
17	20240222	193700	254363710	13740	13740	13740	13740	0
18	20240222	193600	254363710	13740	13740	13740	13740	0
19	20240222	193500	254363710	13740	13740	13740	13740	0
20	20240222	193400	254363710	13740	13740	13740	13740	0
21	20240222	193300	254363710	13740	13740	13740	13740	0
22	20240222	193200	254363710	13740	13740	13740	13740	0
23	20240222	193100	254363710	13740	13740	13740	13740	0
24	20240222	193000	254363710	13740	13740	13740	13740	0
25	20240222	192900	254363710	13740	13740	13740	13740	0
26	20240222	192800	254363710	13740	13740	13740	13740	0
27	20240222	192700	254363710	13740	13740	13740	13740	0
28	20240222	192600	254363710	13740	13740	13740	13740	0
29	20240222	192500	254363710	13740	13740	13740	13740	0
30	20240222	192400	254363710	13740	13740	13740	13740	0
31	20240222	192300	254363710	13740	13740	13740	13740	0
32	20240222	192200	254363710	13740	13740	13740	13740	563
33	20240222	192100	254363710	13740	13740	13740	13740	0
34	20240222	192000	254363710	13740	13740	13740	13740	0
35	20240222	191900	254363710	13740	13740	13740	13740	0
36	20240222	191800	254363710	13740	13740	13740	13740	0
37	20240222	191700	254363710	13740	13740	13740	13740	0
38	20240222	191600	254363710	13740	13740	13740	13740	0
39	20240222	191500	254363710	13740	13740	13740	13740	0
40	20240222	191400	254363710	13740	13740	13740	13740	0
41	20240222	191300	254363710	13740	13740	13740	13740	0
42	20240222	191200	254363710	13740	13740	13740	13740	0
43	20240222	191100	254363710	13740	13740	13740	13740	0
44	20240222	191000	254363710	13740	13740	13740	13740	0
45	20240222	190900	254363710	13740	13740	13740	13740	0
46	20240222	190800	254363710	13740	13740	13740	13740	0
47	20240222	190700	254363710	13740	13740	13740	13740	0
48	20240222	190600	254363710	13740	13740	13740	13740	0
49	20240222	190500	254363710	13740	13740	13740	13740	0
50	20240222	190400	254363710	13740	13740	13740	13740	0
51	20240222	190300	254363710	13740	13740	13740	13740	0
52	20240222	190200	254363710	13740	13740	13740	13740	0
53	20240222	190100	254363710	13740	13740	13740	13740	0
54	20240222	190000	254363710	13740	13740	13740	13740	0
55	20240222	185900	254363710	13740	13740	13740	13740	0
56	20240222	185800	254363710	13740	13740	13740	13740	0
57	20240222	185700	254363710	13740	13740	13740	13740	0
58	20240222	185600	254363710	13740	13740	13740	13740	0
59	20240222	185500	254363710	13740	13740	13740	13740	0
60	20240222	185400	254363710	13740	13740	13740	13740	0
61	20240222	185300	254363710	13740	13740	13740	13740	0
62	20240222	185200	254363710	13740	13740	13740	13740	563
63	20240222	185100	254363710	13740	13740	13740	13740	0
64	20240222	185000	254363710	13740	13740	13740	13740	0
65	20240222	184900	254363710	13740	13740	13740	13740	0
66	20240222	184800	254363710	13740	13740	13740	13740	0
67	20240222	184700	254363710	13740	13740	13740	13740	0
68	20240222	184600	254363710	13740	13740	13740	13740	0
69	20240222	184500	254363710	13740	13740	13740	13740	0
70	20240222	184400	254363710	13740	13740	13740	13740	0
71	20240222	184300	254363710	13740	13740	13740	13740	0
72	20240222	184200	254363710	13740	13740	13740	13740	0
73	20240222	184100	254363710	13740	13740	13740	13740	0
74	20240222	184000	254363710	13740	13740	13740	13740	0
75	20240222	183900	254363710	13740	13740	13740	13740	0
76	20240222	183800	254363710	13740	13740	13740	13740	0
77	20240222	183700	254363710	13740	13740	13740	13740	0
78	20240222	183600	254363710	13740	13740	13740	13740	0
79	20240222	183500	254363710	13740	13740	13740	13740	0
80	20240222	183400	254363710	13740	13740	13740	13740	0
81	20240222	183300	254363710	13740	13740	13740	13740	0
82	20240222	183200	254363710	13740	13740	13740	13740	0
83	20240222	183100	254363710	13740	13740	13740	13740	0
84	20240222	183000	254363710	13740	13740	13740	13740	0
85	20240222	182900	254363710	13740	13740	13740	13740	0
86	20240222	182800	254363710	13740	13740	13740	13740	0
87	20240222	182700	254363710	13740	13740	13740	13740	0
88	20240222	182600	254363710	13740	13740	13740	13740	0
89	20240222	182500	254363710	13740	13740	13740	13740	0
90	20240222	182400	254363710	13740	13740	13740	13740	0
91	20240222	182300	254363710	13740	13740	13740	13740	0
92	20240222	182200	254363710	13740	13740	13740	13740	563
93	20240222	182100	254363710	13740	13740	13740	13740	0
94	20240222	182000	254363710	13740	13740	13740	13740	0
95	20240222	181900	254363710	13740	13740	13740	13740	0
96	20240222	181800	254363710	13740	13740	13740	13740	0
97	20240222	181700	254363710	13740	13740	13740	13740	0
98	20240222	181600	254363710	13740	13740	13740	13740	0
99	20240222	181500	254363710	13740	13740	13740	13740	0
100	20240222	181400	254363710	13740	13740	13740	13740	0
101	20240222	181300	254363710	13740	13740	13740	13740	0
102	20240222	181200	254363710	13740	13740	13740	13740	0
103	20240222	181100	254363710	13740	13740	13740	13740	0
104	20240222	181000	254363710	13740	13740	13740	13740	0
105	20240222	180900	254363710	13740	13740	13740	13740	0
106	20240222	180800	254363710	13740	13740	13740	13740	0
107	20240222	180700	254363710	13740	13740	13740	13740	0
108	20240222	180600	254363710	13740	13740	13740	13740	0
109	20240222	180500	254363710	13740	13740	13740	13740	0
110	20240222	180400	254363710	13740	13740	13740	13740	0
111	20240222	180300	254363710	13740	13740	13740	13740	0
112	20240222	180200	254363710	13740	13740	13740	13740	0
113	20240222	180100	254363710	13740	13740	13740	13740	0
114	20240222	180000	254363710	13740	13740	13740	13740	0
115	20240222	175900	254363710	13740	13740	13740	13740	0
116	20240222	175800	254363710	13740	13740	13740	13740	0
117	20240222	175700	254363710	13740	13740	13740	13740	0
118	20240222	175600	254363710	13740	13740	13740	13740	0
119	20240222	175500	254363710	13740	13740	13740	13740	0
120	20240222	175400	254363710	13740	13740	13740	13740	0
121	20240222	175300	254363710	13740	13740	13740	13740	0
122	20240222	175200	254363710	13740	13740	13740	13740	563
123	20240222	175100	254363710	13740	13740	13740	13740	0
124	20240222	175000	254363710	13740	13740	13740	13740	0
125	20240222	174900	254363710	13740	13740	13740	13740	0
126	20240222	174800	254363710	13740	13740	13740	13740	0
127	20240222	174700	254363710	13740	13740	13740	13740	0
128	20240222	174600	254363710	13740	13740	13740	13740	0
129	20240222	174500	254363710	13740	13740	13740	13740	0
130	20240222	174400	254363710	13740	13740	13740	13740	0
131	20240222	174300	254363710	13740	13740	13740	13740	0
132	20240222	174200	254363710	13740	13740	13740	13740	0
133	20240222	174100	254363710	13740	13740	13740	13740	0
134	20240222	174000	254363710	13740	13740	13740	13740	0
135	20240222	173900	254363710	13740	13740	13740	13740	0
136	20240222	173800	254363710	13740	13740	13740	13740	0
137	20240222	173700	254363710	13740	13740	13740	13740	0
138	20240222	173600	254363710	13740	13740	13740	13740	0
139	20240222	173500	254363710	13740	13740	13740	13740	0
140	20240222	173400	254363710	13740	13740	13740	13740	0
141	20240222	173300	254363710	13740	13740	13740	13740	0
142	20240222	173200	254363710	13740	13740	13740	13740	0
143	20240222	173100	254363710	13740	13740	13740	13740	0
144	20240222	173000	254363710	13740	13740	13740	13740	0
145	20240222	172900	254363710	13740	13740	13740	13740	0
146	20240222	172800	254363710	13740	13740	13740	13740	0
147	20240222	172700	254363710	13740	13740	13740	13740	0
148	20240222	172600	254363710	13740	13740	13740	13740	0
149	20240222	172500	254363710	13740	13740	13740	13740	0
150	20240222	172400	254363710	13740	13740	13740	13740	0
151	20240222	172300	254363710	13740	13740	13740	13740	0
152	20240222	172200	254363710	13740	13740	13740	13740	563
153	20240222	172100	254363710	13740	13740	13740	13740	0
154	20240222	172000	254363710	13740	13740	13740	13740	0
155	20240222	171900	254363710	13740	13740	13740	13740	0
156	20240222	171800	254363710	13740	13740	13740	13740	0
157	20240222	171700	254363710	13740	13740	13740	13740	0
158	20240222	171600	254363710	13740	13740	13740	13740	0
159	20240222	171500	254363710	13740	13740	13740	13740	0
160	20240222	171400	254363710	13740	13740	13740	13740	0
161	20240222	171300	254363710	13740	13740	13740	13740	0
162	20240222	171200	254363710	13740	13740	13740	13740	0
163	20240222	171100	254363710	13740	13740	13740	13740	0
164	20240222	171000	254363710	13740	13740	13740	13740	0
165	20240222	170900	254363710	13740	13740	13740	13740	0
166	20240222	170800	254363710	13740	13740	13740	13740	0
167	20240222	170700	254363710	13740	13740	13740	13740	0
168	20240222	170600	254363710	13740	13740	13740	13740	0
169	20240222	170500	254363710	13740	13740	13740	13740	0
170	20240222	170400	254363710	13740	13740	13740	13740	0
171	20240222	170300	254363710	13740	13740	13740	13740	0
172	20240222	170200	254363710	13740	13740	13740	13740	0
173	20240222	170100	254363710	13740	13740	13740	13740	0
174	20240222	170000	254363710	13740	13740	13740	13740	0
175	20240222	165900	254363710	13740	13740	13740	13740	0
176	20240222	165800	254363710	13740	13740	13740	13740	0
177	20240222	165700	254363710	13740	13740	13740	13740	0
178	20240222	165600	254363710	13740	13740	13740	13740	0
179	20240222	165500	254363710	13740	13740	13740	13740	0
180	20240222	165400	254363710	13740	13740	13740	13740	0
181	20240222	165300	254363710	13740	13740	13740	13740	0
182	20240222	165200	254363710	13740	13740	13740	13740	563
183	20240222	165100	254363710	13740	13740	13740	13740	0
184	20240222	165000	254363710	13740	13740	13740	13740	0
185	20240222	164900	254363710	13740	13740	13740	13740	0
186	20240222	164800	254363710	13740	13740	13740	13740	0
187	20240222	164700	254363710	13740	13740	13740	13740	0
188	20240222	164600	254363710	13740	13740	13740	13740	0
189	20240222	164500	254363710	13740	13740	13740	13740	0
190	20240222	164400	254363710	13740	13740	13740	13740	0
191	20240222	164300	254363710	13740	13740	13740	13740	0
192	20240222	164200	254363710	13740	13740	13740	13740	0
193	20240222	164100	254363710	13740	13740	13740	13740	0
194	20240222	164000	254363710	13740	13740	13740	13740	0
195	20240222	163900	254363710	13740	13740	13740	13740	0
196	20240222	163800	254363710	13740	13740	13740	13740	0
197	20240222	163700	254363710	13740	13740	13740	13740	0
198	20240222	163600	254363710	13740	13740	13740	13740	0
199	20240222	163500	254363710	13740	13740	13740	13740	0
200	20240222	163400	254363710	13740	13740	13740	13740	0
201	20240222	163300	254363710	13740	13740	13740	13740	0
202	20240222	163200	254363710	13740	13740	13740	13740	0
203	20240222	163100	254363710	13740	13740	13740	13740	0
204	20240222	163000	254363710	13740	13740	13740	13740	0
205	20240222	162900	254363710	13740	13740	13740	13740	0
206	20240222	162800	254363710	13740	13740	13740	13740	0
207	20240222	162700	254363710	13740	13740	13740	13740	0
208	20240222	162600	254363710	13740	13740	13740	13740	0
209	20240222	162500	254363710	13740	13740	13740	13740	0
210	20240222	162400	254363710	13740	13740	13740	13740	0
211	20240222	162300	254363710	13740	13740	13740	13740	0
212	20240222	162200	254363710	13740	13740	13740	13740	563
213	20240222	162100	254363710	13740	13740	13740	13740	0
214	20240222	162000	254363710	13740	13740	13740	13740	0
215	20240222	161900	254363710	13740	13740	13740	13740	0
216	20240222	161800	254363710	13740	13740	13740	13740	0
217	20240222	161700	254363710	13740	13740	13740	13740	0
218	20240222	161600	254363710	13740	13740	13740	13740	0
219	20240222	161500	254363710	13740	13740	13740	13740	0
220	20240222	161400	254363710	13740	13740	13740	13740	0
221	20240222	161300	254363710	13740	13740	13740	13740	0
222	20240222	161200	254363710	13740	13740	13740	13740	0
223	20240222	161100	254363710	13740	13740	13740	13740	0
224	20240222	161000	254363710	13740	13740	13740	13740	0
225	20240222	160900	254363710	13740	13740	13740	13740	0
226	20240222	160800	254363710	13740	13740	13740	13740	0
227	20240222	160700	254363710	13740	13740	13740	13740	0
228	20240222	160600	254363710	13740	13740	13740	13740	0
229	20240222	160500	254363710	13740	13740	13740	13740	0
230	20240222	160400	254363710	13740	13740	13740	13740	0
231	20240222	160300	254363710	13740	13740	13740	13740	0
232	20240222	160200	254363710	13740	13740	13740	13740	0
233	20240222	160100	254363710	13740	13740	13740	13740	0
234	20240222	160000	254363710	13740	13740	13740	13740	0
235	20240222	155900	254363710	13740	13740	13740	13740	0
236	20240222	155800	254363710	13740	13740	13740	13740	0
237	20240222	155700	254363710	13740	13740	13740	13740	0
238	20240222	155600	254363710	13740	13740	13740	13740	0
239	20240222	155500	254363710	13740	13740	13740	13740	0
240	20240222	155400	254363710	13740	13740	13740	13740	0
241	20240222	155300	254363710	13740	13740	13740	13740	0
242	20240222	155200	254363710	13740	13740	13740	13740	563
243	20240222	155100	254363710	13740	13740	13740	13740	0
244	20240222	155000	254363710	13740	13740	13740	13740	0
245	20240222	154900	254363710	13740	13740	13740	13740	0
246	20240222	154800	254363710	13740	13740	13740	13740	0
247	20240222	154700	254363710	13740	13740	13740	13740	0
248	20240222	154600	254363710	13740	13740	13740	13740	0
249	20240222	154500	254363710	13740	13740	13740	13740	0
250	20240222	154400	254363710	13740	13740	13740	13740	0
251	20240222	154300	254363710	13740	13740	13740	13740	0
252	20240222	154200	254363710	13740	13740	13740	13740	0
253	20240222	154100	254363710	13740	13740	13740	13740	0
254	20240222	154000	254363710	13740	13740	13740	13740	0
255	20240222	153900	254363710	13740	13740	13740	13740	0
256	20240222	153800	254363710	13740	13740	13740	13740	0
257	20240222	153700	254363710	13740	13740	13740	13740	0
258	20240222	153600	254363710	13740	13740	13740	13740	0
259	20240222	153500	254363710	13740	13740	13740	13740	0
260	20240222	153400	254363710	13740	13740	13740	13740	0
261	20240222	153300	254363710	13740	13740	13740	13740	0
262	20240222	153200	254363710	13740	13740	13740	13740	0
263	20240222	153100	254363710	13740	13740	13740	13740	0
264	20240222	153000	254363710	13740	13740	13740	13740	563
265	20240222	152900	246628090	13700	13700	13700	13700	0
266	20240222	152800	246628090	13700	13700	13700	13700	0
267	20240222	152700	246628090	13700	13700	13700	13700	0
268	20240222	152600	246628090	13700	13700	13700	13700	0
269	20240222	152500	246628090	13700	13700	13700	13700	0
270	20240222	152400	246628090	13700	13700	13700	13700	0
271	20240222	152300	246628090	13700	13700	13700	13700	0
272	20240222	152200	246628090	13700	13700	13700	13700	0
273	20240222	152100	246628090	13700	13700	13700	13700	0
274	20240222	152000	246628090	13700	13700	13700	13700	0
275	20240222	151900	246628090	13700	13700	13700	13630	29
276	20240222	151800	246231280	13630	13660	13660	13630	425
277	20240222	151700	240428490	13700	13700	13700	13700	0
278	20240222	151600	240428490	13700	13700	13700	13700	3
279	20240222	151500	240387390	13700	13640	13700	13640	14
280	20240222	151400	240196170	13640	13650	13650	13640	101
281	20240222	151300	238817530	13660	13660	13660	13660	1
282	20240222	151200	238803870	13670	13660	13670	13660	3
283	20240222	151100	238762880	13660	13660	13660	13660	21
284	20240222	151000	238476020	13660	13660	13660	13660	2
285	20240222	150900	238448700	13660	13660	13660	13660	3
286	20240222	150800	238407720	13660	13660	13660	13660	2
287	20240222	150700	238380400	13660	13660	13660	13660	3
288	20240222	150600	238339420	13660	13660	13660	13660	0
289	20240222	150500	238339420	13660	13660	13660	13660	34
290	20240222	150400	237874980	13660	13660	13660	13660	1
291	20240222	150300	237861320	13660	13660	13660	13660	2
292	20240222	150200	237834000	13660	13660	13660	13660	3
293	20240222	150100	237793020	13660	13660	13660	13660	2
294	20240222	150000	237765700	13660	13660	13660	13660	3
295	20240222	145900	237724720	13660	13660	13660	13660	0
296	20240222	145800	237724720	13660	13660	13660	13660	4
297	20240222	145700	237670080	13660	13660	13660	13660	1
298	20240222	145600	237656420	13660	13660	13660	13660	2
299	20240222	145500	237629100	13660	13660	13660	13660	2
300	20240222	145400	237601780	13670	13660	13670	13660	3
301	20240222	145300	237560780	13690	13650	13690	13650	9
302	20240222	145200	237437650	13650	13650	13650	13650	3
303	20240222	145100	237396700	13650	13660	13660	13650	2
304	20240222	145000	237369390	13690	13660	13690	13660	8
305	20240222	144900	237259900	13650	13650	13650	13650	4
306	20240222	144800	237205300	13650	13650	13650	13650	0
307	20240222	144700	237205300	13650	13650	13650	13650	4
308	20240222	144600	237150700	13650	13650	13650	13650	2
309	20240222	144500	237123400	13690	13690	13690	13690	0
310	20240222	144400	237123400	13690	13650	13690	13650	17
311	20240222	144300	236891070	13650	13650	13650	13650	2
312	20240222	144200	236863770	13650	13650	13650	13650	0
313	20240222	144100	236863770	13650	13650	13650	13650	4
314	20240222	144000	236809170	13650	13660	13660	13650	2
315	20240222	143900	236781860	13660	13670	13670	13650	3
316	20240222	143800	236740880	13650	13650	13650	13650	0
317	20240222	143700	236740880	13650	13650	13650	13650	4
318	20240222	143600	236686280	13650	13650	13650	13650	2
319	20240222	143500	236658980	13650	13650	13650	13650	0
320	20240222	143400	236658980	13650	13650	13690	13650	149
321	20240222	143300	234624850	13650	13650	13650	13650	2
322	20240222	143200	234597550	13690	13690	13690	13690	0
323	20240222	143100	234597550	13690	13690	13690	13690	4
324	20240222	143000	234542790	13690	13670	13690	13670	6
325	20240222	142900	234460730	13650	13650	13650	13650	0
326	20240222	142800	234460730	13650	13650	13650	13650	270
327	20240222	142700	230775230	13650	13650	13650	13650	0
328	20240222	142600	230775230	13650	13650	13650	13650	0
329	20240222	142500	230775230	13650	13650	13650	13650	0
330	20240222	142400	230775230	13650	13650	13650	13650	0
331	20240222	142300	230775230	13650	13650	13650	13650	0
332	20240222	142200	230775230	13650	13650	13650	13650	0
333	20240222	142100	230775230	13650	13650	13650	13650	0
334	20240222	142000	230775230	13650	13650	13650	13650	0
335	20240222	141900	230775230	13650	13650	13650	13650	0
336	20240222	141800	230775230	13650	13650	13650	13650	0
337	20240222	141700	230775230	13650	13650	13650	13650	0
338	20240222	141600	230775230	13650	13650	13650	13650	0
339	20240222	141500	230775230	13650	13650	13650	13650	0
340	20240222	141400	230775230	13650	13650	13650	13650	47
341	20240222	141300	230133680	13660	13660	13660	13660	6
342	20240222	141200	230051720	13660	13670	13670	13660	304
343	20240222	141100	225898980	13670	13670	13670	13670	1
344	20240222	141000	225885310	13670	13670	13670	13670	0
345	20240222	140900	225885310	13670	13670	13670	13670	32
346	20240222	140800	225447870	13690	13690	13690	13690	0
347	20240222	140700	225447870	13690	13690	13690	13690	0
348	20240222	140600	225447870	13690	13690	13690	13690	0
349	20240222	140500	225447870	13690	13690	13690	13690	0
350	20240222	140400	225447870	13690	13690	13690	13690	0
351	20240222	140300	225447870	13690	13690	13690	13690	0
352	20240222	140200	225447870	13690	13690	13690	13690	1
353	20240222	140100	225434180	13670	13670	13670	13670	0
354	20240222	140000	225434180	13670	13670	13670	13670	0
355	20240222	135900	225434180	13670	13670	13670	13670	0
356	20240222	135800	225434180	13670	13670	13670	13670	0
357	20240222	135700	225434180	13670	13670	13670	13670	0
358	20240222	135600	225434180	13670	13670	13670	13670	0
359	20240222	135500	225434180	13670	13670	13670	13670	0
360	20240222	135400	225434180	13670	13670	13670	13670	99
361	20240222	135300	224080850	13670	13670	13670	13670	0
362	20240222	135200	224080850	13670	13670	13670	13670	0
363	20240222	135100	224080850	13670	13670	13670	13670	0
364	20240222	135000	224080850	13670	13670	13670	13670	0
365	20240222	134900	224080850	13670	13670	13670	13670	0
366	20240222	134800	224080850	13670	13670	13670	13670	0
367	20240222	134700	224080850	13670	13670	13670	13670	0
368	20240222	134600	224080850	13670	13670	13670	13670	0
369	20240222	134500	224080850	13670	13670	13670	13670	0
370	20240222	134400	224080850	13670	13670	13670	13670	0
371	20240222	134300	224080850	13670	13670	13670	13670	90
372	20240222	134200	222850550	13670	13670	13670	13670	0
373	20240222	134100	222850550	13670	13670	13670	13670	0
374	20240222	134000	222850550	13670	13670	13670	13670	0
375	20240222	133900	222850550	13670	13670	13670	13670	0
376	20240222	133800	222850550	13670	13670	13670	13670	0
377	20240222	133700	222850550	13670	13670	13670	13670	0
378	20240222	133600	222850550	13670	13670	13670	13670	0
379	20240222	133500	222850550	13670	13670	13670	13670	0
380	20240222	133400	222850550	13670	13670	13670	13670	0
381	20240222	133300	222850550	13670	13670	13670	13670	0
382	20240222	133200	222850550	13670	13680	13680	13670	80
383	20240222	133100	221756460	13670	13670	13670	13670	1
384	20240222	133000	221742790	13690	13690	13690	13690	0
385	20240222	132900	221742790	13690	13690	13690	13690	0
386	20240222	132800	221742790	13690	13690	13690	13690	0
387	20240222	132700	221742790	13690	13690	13690	13690	0
388	20240222	132600	221742790	13690	13670	13690	13670	88
389	20240222	132500	220539050	13670	13670	13670	13670	0
390	20240222	132400	220539050	13670	13670	13670	13670	23
391	20240222	132300	220224640	13670	13670	13670	13670	0
392	20240222	132200	220224640	13670	13670	13670	13670	0
393	20240222	132100	220224640	13670	13670	13670	13670	0
394	20240222	132000	220224640	13670	13690	13690	13670	17
395	20240222	131900	219991930	13690	13690	13690	13690	0
396	20240222	131800	219991930	13690	13690	13690	13690	0
397	20240222	131700	219991930	13690	13680	13690	13680	55
398	20240222	131600	219239440	13660	13660	13660	13660	0
399	20240222	131500	219239440	13660	13660	13660	13660	0
400	20240222	131400	219239440	13660	13660	13660	13660	0
401	20240222	131300	219239440	13660	13660	13660	13660	50
402	20240222	131200	218556440	13660	13660	13660	13660	0
403	20240222	131100	218556440	13660	13660	13660	13660	0
404	20240222	131000	218556440	13660	13660	13660	13660	0
405	20240222	130900	218556440	13660	13660	13660	13660	20
406	20240222	130800	218283240	13650	13650	13650	13650	0
407	20240222	130700	218283240	13650	13650	13650	13650	0
408	20240222	130600	218283240	13650	13650	13650	13650	0
409	20240222	130500	218283240	13650	13650	13650	13650	0
410	20240222	130400	218283240	13650	13650	13650	13650	0
411	20240222	130300	218283240	13650	13650	13650	13650	0
412	20240222	130200	218283240	13650	13650	13650	13650	0
413	20240222	130100	218283240	13650	13650	13650	13650	0
414	20240222	130000	218283240	13650	13660	13660	13650	76
415	20240222	125900	217245740	13660	13660	13660	13660	0
416	20240222	125800	217245740	13660	13660	13660	13660	0
417	20240222	125700	217245740	13660	13670	13670	13660	40
418	20240222	125600	216699330	13700	13700	13700	13700	0
419	20240222	125500	216699330	13700	13700	13700	13700	0
420	20240222	125400	216699330	13700	13700	13700	13700	20
421	20240222	125300	216425330	13700	13700	13700	13700	0
422	20240222	125200	216425330	13700	13700	13700	13700	0
423	20240222	125100	216425330	13700	13690	13700	13690	40
424	20240222	125000	215877340	13670	13670	13670	13670	0
425	20240222	124900	215877340	13670	13670	13670	13670	0
426	20240222	124800	215877340	13670	13670	13670	13670	0
427	20240222	124700	215877340	13670	13670	13670	13670	0
428	20240222	124600	215877340	13670	13670	13670	13670	343
429	20240222	124500	211188530	13670	13670	13670	13670	0
430	20240222	124400	211188530	13670	13670	13670	13670	0
431	20240222	124300	211188530	13670	13670	13670	13670	0
432	20240222	124200	211188530	13670	13670	13670	13670	20
433	20240222	124100	210915130	13670	13670	13670	13670	360
434	20240222	124000	205993930	13660	13660	13660	13660	0
435	20240222	123900	205993930	13660	13660	13660	13660	0
436	20240222	123800	205993930	13660	13660	13660	13660	0
437	20240222	123700	205993930	13660	13660	13660	13660	0
438	20240222	123600	205993930	13660	13660	13660	13660	0
439	20240222	123500	205993930	13660	13660	13660	13660	40
440	20240222	123400	205447530	13670	13670	13670	13670	8
441	20240222	123300	205338170	13670	13670	13670	13670	0
442	20240222	123200	205338170	13670	13670	13670	13670	13
443	20240222	123100	205160460	13670	13670	13670	13670	41
444	20240222	123000	204599990	13670	13670	13670	13670	5
445	20240222	122900	204531640	13660	13660	13660	13660	0
446	20240222	122800	204531640	13660	13660	13660	13660	1
447	20240222	122700	204517980	13650	13650	13650	13650	0
448	20240222	122600	204517980	13650	13650	13650	13650	0
449	20240222	122500	204517980	13650	13650	13650	13650	0
450	20240222	122400	204517980	13650	13650	13650	13650	0
451	20240222	122300	204517980	13650	13650	13650	13650	0
452	20240222	122200	204517980	13650	13640	13650	13640	40
453	20240222	122100	203971990	13620	13620	13620	13620	0
454	20240222	122000	203971990	13620	13620	13620	13620	0
455	20240222	121900	203971990	13620	13620	13620	13620	0
456	20240222	121800	203971990	13620	13620	13620	13620	41
457	20240222	121700	203413570	13620	13620	13620	13620	0
458	20240222	121600	203413570	13620	13620	13620	13620	10
459	20240222	121500	203277370	13620	13620	13620	13620	0
460	20240222	121400	203277370	13620	13620	13620	13620	0
461	20240222	121300	203277370	13620	13620	13620	13620	0
462	20240222	121200	203277370	13620	13620	13620	13620	35
463	20240222	121100	202800670	13630	13630	13630	13630	0
464	20240222	121000	202800670	13630	13630	13630	13630	0
465	20240222	120900	202800670	13630	13630	13630	13630	0
466	20240222	120800	202800670	13630	13630	13630	13630	0
467	20240222	120700	202800670	13630	13630	13630	13630	37
468	20240222	120600	202296360	13610	13610	13610	13610	0
469	20240222	120500	202296360	13610	13610	13610	13610	0
470	20240222	120400	202296360	13610	13610	13610	13610	0
471	20240222	120300	202296360	13610	13610	13610	13610	167
472	20240222	120200	200023490	13600	13600	13600	13600	3
473	20240222	120100	199982690	13610	13600	13610	13600	20
474	20240222	120000	199710590	13610	13610	13610	13610	9
475	20240222	115900	199588100	13580	13580	13580	13580	0
476	20240222	115800	199588100	13580	13580	13580	13580	0
477	20240222	115700	199588100	13580	13580	13580	13580	0
478	20240222	115600	199588100	13580	13580	13580	13580	0
479	20240222	115500	199588100	13580	13580	13580	13580	0
480	20240222	115400	199588100	13580	13600	13600	13580	454
481	20240222	115300	193413740	13600	13600	13600	13600	0
482	20240222	115200	193413740	13600	13600	13600	13600	0
483	20240222	115100	193413740	13600	13600	13600	13600	0
484	20240222	115000	193413740	13600	13600	13600	13600	1
485	20240222	114900	193400140	13600	13600	13600	13600	0
486	20240222	114800	193400140	13600	13600	13600	13600	0
487	20240222	114700	193400140	13600	13600	13600	13600	0
488	20240222	114600	193400140	13600	13600	13600	13600	0
489	20240222	114500	193400140	13600	13600	13600	13600	1
490	20240222	114400	193386540	13580	13580	13580	13580	0
491	20240222	114300	193386540	13580	13580	13580	13580	439
492	20240222	114200	187424920	13580	13580	13580	13580	0
493	20240222	114100	187424920	13580	13580	13580	13580	0
494	20240222	114000	187424920	13580	13580	13580	13580	0
495	20240222	113900	187424920	13580	13580	13580	13580	0
496	20240222	113800	187424920	13580	13580	13580	13580	0
497	20240222	113700	187424920	13580	13580	13580	13580	0
498	20240222	113600	187424920	13580	13580	13580	13580	0
499	20240222	113500	187424920	13580	13580	13580	13580	0
500	20240222	113400	187424920	13580	13580	13580	13580	0
501	20240222	113300	187424920	13580	13580	13580	13580	0
502	20240222	113200	187424920	13580	13580	13580	13580	0
503	20240222	113100	187424920	13580	13580	13580	13580	10
504	20240222	113000	187289120	13600	13600	13600	13600	0
505	20240222	112900	187289120	13600	13600	13600	13600	0
506	20240222	112800	187289120	13600	13600	13600	13600	0
507	20240222	112700	187289120	13600	13600	13600	13600	0
508	20240222	112600	187289120	13600	13590	13600	13570	1088
509	20240222	112500	172517820	13600	13600	13600	13600	10
510	20240222	112400	172381820	13600	13600	13600	13600	107
511	20240222	112300	170926620	13610	13610	13610	13610	0
512	20240222	112200	170926620	13610	13610	13610	13610	0
513	20240222	112100	170926620	13610	13600	13610	13600	8
514	20240222	112000	170817810	13600	13600	13600	13600	58
515	20240222	111900	170029010	13600	13600	13600	13600	55
516	20240222	111800	169281010	13600	13620	13620	13600	553
517	20240222	111700	161755730	13630	13630	13630	13630	0
518	20240222	111600	161755730	13630	13630	13630	13630	0
519	20240222	111500	161755730	13630	13630	13630	13630	0
520	20240222	111400	161755730	13630	13620	13630	13620	18
521	20240222	111300	161510560	13630	13630	13630	13630	0
522	20240222	111200	161510560	13630	13630	13630	13630	100
523	20240222	111100	160147560	13630	13630	13630	13630	0
524	20240222	111000	160147560	13630	13640	13640	13630	34
525	20240222	110900	159684130	13640	13640	13640	13640	0
526	20240222	110800	159684130	13640	13640	13640	13640	0
527	20240222	110700	159684130	13640	13640	13640	13640	2
528	20240222	110600	159656850	13640	13640	13640	13640	2
529	20240222	110500	159629570	13630	13630	13630	13630	0
530	20240222	110400	159629570	13630	13630	13630	13630	0
531	20240222	110300	159629570	13630	13630	13630	13630	0
532	20240222	110200	159629570	13630	13640	13640	13630	200
533	20240222	110100	156903510	13640	13640	13640	13640	0
534	20240222	110000	156903510	13640	13640	13640	13640	0
535	20240222	105900	156903510	13640	13640	13640	13640	1
536	20240222	105800	156889870	13640	13640	13640	13640	0
537	20240222	105700	156889870	13640	13670	13670	13640	1314
538	20240222	105600	138946210	13670	13670	13670	13670	0
539	20240222	105500	138946210	13670	13670	13670	13670	1
540	20240222	105400	138932540	13670	13670	13670	13670	0
541	20240222	105300	138932540	13670	13670	13670	13670	6
542	20240222	105200	138850520	13670	13670	13670	13670	2
543	20240222	105100	138823180	13670	13670	13670	13670	0
544	20240222	105000	138823180	13670	13670	13670	13670	0
545	20240222	104900	138823180	13670	13670	13670	13670	0
546	20240222	104800	138823180	13670	13670	13670	13670	0
547	20240222	104700	138823180	13670	13670	13670	13670	0
548	20240222	104600	138823180	13670	13680	13680	13670	10
549	20240222	104500	138686470	13700	13700	13700	13700	9
550	20240222	104400	138563170	13670	13670	13670	13670	0
551	20240222	104300	138563170	13670	13670	13670	13670	84
552	20240222	104200	137414890	13680	13680	13680	13680	5
553	20240222	104100	137346490	13680	13680	13680	13680	0
554	20240222	104000	137346490	13680	13690	13690	13680	97
555	20240222	103900	136019520	13680	13680	13680	13680	0
556	20240222	103800	136019520	13680	13680	13680	13680	0
557	20240222	103700	136019520	13680	13680	13680	13680	0
558	20240222	103600	136019520	13680	13680	13680	13680	0
559	20240222	103500	136019520	13680	13680	13680	13680	0
560	20240222	103400	136019520	13680	13680	13680	13680	0
561	20240222	103300	136019520	13680	13680	13680	13680	247
562	20240222	103200	132640560	13690	13690	13690	13690	0
563	20240222	103100	132640560	13690	13690	13690	13690	13
564	20240222	103000	132462590	13660	13660	13660	13660	0
565	20240222	102900	132462590	13660	13660	13660	13660	0
566	20240222	102800	132462590	13660	13660	13660	13660	0
567	20240222	102700	132462590	13660	13660	13660	13660	0
568	20240222	102600	132462590	13660	13660	13660	13660	0
569	20240222	102500	132462590	13660	13660	13660	13660	0
570	20240222	102400	132462590	13660	13660	13660	13660	1
571	20240222	102300	132448930	13650	13650	13650	13650	100
572	20240222	102200	131083930	13650	13650	13650	13650	283
573	20240222	102100	127220980	13650	13660	13660	13650	101
574	20240222	102000	125842320	13650	13660	13660	13650	23
575	20240222	101900	125528360	13670	13670	13670	13670	104
576	20240222	101800	124106680	13680	13680	13680	13680	1
577	20240222	101700	124093000	13680	13680	13680	13680	0
578	20240222	101600	124093000	13680	13680	13680	13680	0
579	20240222	101500	124093000	13680	13680	13680	13680	9
580	20240222	101400	123969880	13680	13680	13680	13680	2
581	20240222	101300	123942520	13680	13700	13700	13660	407
582	20240222	101200	118381950	13700	13690	13700	13680	452
583	20240222	101100	112195500	13690	13690	13690	13690	0
584	20240222	101000	112195500	13690	13690	13690	13690	0
585	20240222	100900	112195500	13690	13690	13690	13690	148
586	20240222	100800	110169380	13690	13690	13690	13690	0
587	20240222	100700	110169380	13690	13680	13690	13670	83
588	20240222	100600	109033290	13680	13680	13680	13680	199
589	20240222	100500	106310970	13680	13690	13690	13680	715
590	20240222	100400	96529100	13690	13690	13690	13690	0
591	20240222	100300	96529100	13690	13700	13700	13690	23
592	20240222	100200	96214220	13680	13680	13680	13680	0
593	20240222	100100	96214220	13680	13680	13680	13680	0
594	20240222	100000	96214220	13680	13680	13680	13680	0
595	20240222	095900	96214220	13680	13680	13680	13680	0
596	20240222	095800	96214220	13680	13680	13680	13680	0
597	20240222	095700	96214220	13680	13680	13680	13680	0
598	20240222	095600	96214220	13680	13680	13680	13680	0
599	20240222	095500	96214220	13680	13680	13680	13680	0
600	20240222	095400	96214220	13680	13680	13680	13680	0
601	20240222	095300	96214220	13680	13680	13680	13680	0
602	20240222	095200	96214220	13680	13680	13680	13680	0
603	20240222	095100	96214220	13680	13690	13690	13660	1310
604	20240222	095000	78303750	13700	13700	13700	13700	0
605	20240222	094900	78303750	13700	13700	13700	13700	0
606	20240222	094800	78303750	13700	13710	13710	13700	500
607	20240222	094700	71453650	13710	13710	13710	13710	0
608	20240222	094600	71453650	13710	13710	13710	13710	0
609	20240222	094500	71453650	13710	13710	13710	13710	0
610	20240222	094400	71453650	13710	13710	13710	13710	0
611	20240222	094300	71453650	13710	13710	13710	13710	0
612	20240222	094200	71453650	13710	13710	13710	13710	0
613	20240222	094100	71453650	13710	13710	13710	13710	0
614	20240222	094000	71453650	13710	13710	13710	13710	5
615	20240222	093900	71385100	13700	13700	13700	13700	0
616	20240222	093800	71385100	13700	13700	13700	13700	197
617	20240222	093700	68686200	13690	13710	13710	13690	1005
618	20240222	093600	54918260	13710	13710	13710	13710	17
619	20240222	093500	54685190	13740	13740	13740	13730	539
620	20240222	093400	47283280	13770	13770	13770	13770	2
621	20240222	093300	47255740	13770	13770	13770	13770	5
622	20240222	093200	47186890	13750	13750	13750	13750	0
623	20240222	093100	47186890	13750	13760	13760	13750	86
624	20240222	093000	46004380	13760	13770	13770	13760	3
625	20240222	092900	45963090	13770	13770	13770	13770	36
626	20240222	092800	45467370	13770	13770	13770	13770	0
627	20240222	092700	45467370	13770	13770	13770	13770	0
628	20240222	092600	45467370	13770	13770	13770	13770	1
629	20240222	092500	45453600	13770	13770	13770	13770	0
630	20240222	092400	45453600	13770	13770	13770	13770	59
631	20240222	092300	44641170	13770	13760	13770	13760	18
632	20240222	092200	44393440	13760	13760	13760	13760	1
633	20240222	092100	44379680	13760	13760	13760	13760	1
634	20240222	092000	44365920	13770	13770	13770	13770	0
635	20240222	091900	44365920	13770	13760	13770	13760	51
636	20240222	091800	43664150	13790	13790	13790	13790	5
637	20240222	091700	43595200	13800	13800	13800	13800	0
638	20240222	091600	43595200	13800	13730	13800	13730	500
639	20240222	091500	36710090	13710	13720	13720	13710	530
640	20240222	091400	29441610	13720	13710	13720	13710	67
641	20240222	091300	28522420	13710	13710	13720	13710	50
642	20240222	091200	27836760	13710	13770	13770	13710	221
643	20240222	091100	24797650	13780	13870	13880	13780	586
644	20240222	091000	16697500	13860	13900	14000	13770	450
645	20240222	090900	10452160	14230	13730	14230	13730	500
646	20240222	090800	3429020	13690	13690	13690	13690	5
647	20240222	090700	3360570	13690	13690	13690	13690	125
648	20240222	090600	1649320	13690	13690	13690	13690	1
649	20240222	090500	1635630	13660	13660	13660	13660	0
650	20240222	090400	1635630	13660	13660	13660	13660	0
651	20240222	090300	1635630	13660	13670	13670	13660	2
652	20240222	090200	1608300	13660	13660	13660	13660	0
653	20240222	090100	1608300	13660	13660	13660	13660	0
654	20240222	090000	1608300	13660	13750	13750	13660	117