KissMeData/052790/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193000	240936480	8880	8880	8880	8880	1024
3	20240221	192900	240936480	8880	8880	8880	8880	0
4	20240221	192800	240936480	8880	8880	8880	8880	0
5	20240221	192700	240936480	8880	8880	8880	8880	0
6	20240221	192600	240936480	8880	8880	8880	8880	0
7	20240221	192500	240936480	8880	8880	8880	8880	0
8	20240221	192400	240936480	8880	8880	8880	8880	0
9	20240221	192300	240936480	8880	8880	8880	8880	0
10	20240221	192200	240936480	8880	8880	8880	8880	0
11	20240221	192100	240936480	8880	8880	8880	8880	0
12	20240221	192000	240936480	8880	8880	8880	8880	0
13	20240221	191900	240936480	8880	8880	8880	8880	0
14	20240221	191800	240936480	8880	8880	8880	8880	0
15	20240221	191700	240936480	8880	8880	8880	8880	0
16	20240221	191600	240936480	8880	8880	8880	8880	0
17	20240221	191500	240936480	8880	8880	8880	8880	0
18	20240221	191400	240936480	8880	8880	8880	8880	0
19	20240221	191300	240936480	8880	8880	8880	8880	0
20	20240221	191200	240936480	8880	8880	8880	8880	0
21	20240221	191100	240936480	8880	8880	8880	8880	0
22	20240221	191000	240936480	8880	8880	8880	8880	0
23	20240221	190900	240936480	8880	8880	8880	8880	0
24	20240221	190800	240936480	8880	8880	8880	8880	0
25	20240221	190700	240936480	8880	8880	8880	8880	0
26	20240221	190600	240936480	8880	8880	8880	8880	0
27	20240221	190500	240936480	8880	8880	8880	8880	0
28	20240221	190400	240936480	8880	8880	8880	8880	0
29	20240221	190300	240936480	8880	8880	8880	8880	0
30	20240221	190200	240936480	8880	8880	8880	8880	0
31	20240221	190100	240936480	8880	8880	8880	8880	0
32	20240221	190000	240936480	8880	8880	8880	8880	1024
33	20240221	185900	240936480	8880	8880	8880	8880	0
34	20240221	185800	240936480	8880	8880	8880	8880	0
35	20240221	185700	240936480	8880	8880	8880	8880	0
36	20240221	185600	240936480	8880	8880	8880	8880	0
37	20240221	185500	240936480	8880	8880	8880	8880	0
38	20240221	185400	240936480	8880	8880	8880	8880	0
39	20240221	185300	240936480	8880	8880	8880	8880	0
40	20240221	185200	240936480	8880	8880	8880	8880	0
41	20240221	185100	240936480	8880	8880	8880	8880	0
42	20240221	185000	240936480	8880	8880	8880	8880	0
43	20240221	184900	240936480	8880	8880	8880	8880	0
44	20240221	184800	240936480	8880	8880	8880	8880	0
45	20240221	184700	240936480	8880	8880	8880	8880	0
46	20240221	184600	240936480	8880	8880	8880	8880	0
47	20240221	184500	240936480	8880	8880	8880	8880	0
48	20240221	184400	240936480	8880	8880	8880	8880	0
49	20240221	184300	240936480	8880	8880	8880	8880	0
50	20240221	184200	240936480	8880	8880	8880	8880	0
51	20240221	184100	240936480	8880	8880	8880	8880	0
52	20240221	184000	240936480	8880	8880	8880	8880	0
53	20240221	183900	240936480	8880	8880	8880	8880	0
54	20240221	183800	240936480	8880	8880	8880	8880	0
55	20240221	183700	240936480	8880	8880	8880	8880	0
56	20240221	183600	240936480	8880	8880	8880	8880	0
57	20240221	183500	240936480	8880	8880	8880	8880	0
58	20240221	183400	240936480	8880	8880	8880	8880	0
59	20240221	183300	240936480	8880	8880	8880	8880	0
60	20240221	183200	240936480	8880	8880	8880	8880	0
61	20240221	183100	240936480	8880	8880	8880	8880	0
62	20240221	183000	240936480	8880	8880	8880	8880	1024
63	20240221	182900	240936480	8880	8880	8880	8880	0
64	20240221	182800	240936480	8880	8880	8880	8880	0
65	20240221	182700	240936480	8880	8880	8880	8880	0
66	20240221	182600	240936480	8880	8880	8880	8880	0
67	20240221	182500	240936480	8880	8880	8880	8880	0
68	20240221	182400	240936480	8880	8880	8880	8880	0
69	20240221	182300	240936480	8880	8880	8880	8880	0
70	20240221	182200	240936480	8880	8880	8880	8880	0
71	20240221	182100	240936480	8880	8880	8880	8880	0
72	20240221	182000	240936480	8880	8880	8880	8880	0
73	20240221	181900	240936480	8880	8880	8880	8880	0
74	20240221	181800	240936480	8880	8880	8880	8880	0
75	20240221	181700	240936480	8880	8880	8880	8880	0
76	20240221	181600	240936480	8880	8880	8880	8880	0
77	20240221	181500	240936480	8880	8880	8880	8880	0
78	20240221	181400	240936480	8880	8880	8880	8880	0
79	20240221	181300	240936480	8880	8880	8880	8880	0
80	20240221	181200	240936480	8880	8880	8880	8880	0
81	20240221	181100	240936480	8880	8880	8880	8880	0
82	20240221	181000	240936480	8880	8880	8880	8880	0
83	20240221	180900	240936480	8880	8880	8880	8880	0
84	20240221	180800	240936480	8880	8880	8880	8880	0
85	20240221	180700	240936480	8880	8880	8880	8880	0
86	20240221	180600	240936480	8880	8880	8880	8880	0
87	20240221	180500	240936480	8880	8880	8880	8880	0
88	20240221	180400	240936480	8880	8880	8880	8880	0
89	20240221	180300	240936480	8880	8880	8880	8880	0
90	20240221	180200	240936480	8880	8880	8880	8880	0
91	20240221	180100	240936480	8880	8880	8880	8880	0
92	20240221	180000	240936480	8880	8880	8880	8880	1024
93	20240221	175900	240936480	8880	8880	8880	8880	0
94	20240221	175800	240936480	8880	8880	8880	8880	0
95	20240221	175700	240936480	8880	8880	8880	8880	0
96	20240221	175600	240936480	8880	8880	8880	8880	0
97	20240221	175500	240936480	8880	8880	8880	8880	0
98	20240221	175400	240936480	8880	8880	8880	8880	0
99	20240221	175300	240936480	8880	8880	8880	8880	0
100	20240221	175200	240936480	8880	8880	8880	8880	0
101	20240221	175100	240936480	8880	8880	8880	8880	0
102	20240221	175000	240936480	8880	8880	8880	8880	0
103	20240221	174900	240936480	8880	8880	8880	8880	0
104	20240221	174800	240936480	8880	8880	8880	8880	0
105	20240221	174700	240936480	8880	8880	8880	8880	0
106	20240221	174600	240936480	8880	8880	8880	8880	0
107	20240221	174500	240936480	8880	8880	8880	8880	0
108	20240221	174400	240936480	8880	8880	8880	8880	0
109	20240221	174300	240936480	8880	8880	8880	8880	0
110	20240221	174200	240936480	8880	8880	8880	8880	0
111	20240221	174100	240936480	8880	8880	8880	8880	0
112	20240221	174000	240936480	8880	8880	8880	8880	0
113	20240221	173900	240936480	8880	8880	8880	8880	0
114	20240221	173800	240936480	8880	8880	8880	8880	0
115	20240221	173700	240936480	8880	8880	8880	8880	0
116	20240221	173600	240936480	8880	8880	8880	8880	0
117	20240221	173500	240936480	8880	8880	8880	8880	0
118	20240221	173400	240936480	8880	8880	8880	8880	0
119	20240221	173300	240936480	8880	8880	8880	8880	0
120	20240221	173200	240936480	8880	8880	8880	8880	0
121	20240221	173100	240936480	8880	8880	8880	8880	0
122	20240221	173000	240936480	8880	8880	8880	8880	1024
123	20240221	172900	240936480	8880	8880	8880	8880	0
124	20240221	172800	240936480	8880	8880	8880	8880	0
125	20240221	172700	240936480	8880	8880	8880	8880	0
126	20240221	172600	240936480	8880	8880	8880	8880	0
127	20240221	172500	240936480	8880	8880	8880	8880	0
128	20240221	172400	240936480	8880	8880	8880	8880	0
129	20240221	172300	240936480	8880	8880	8880	8880	0
130	20240221	172200	240936480	8880	8880	8880	8880	0
131	20240221	172100	240936480	8880	8880	8880	8880	0
132	20240221	172000	240936480	8880	8880	8880	8880	0
133	20240221	171900	240936480	8880	8880	8880	8880	0
134	20240221	171800	240936480	8880	8880	8880	8880	0
135	20240221	171700	240936480	8880	8880	8880	8880	0
136	20240221	171600	240936480	8880	8880	8880	8880	0
137	20240221	171500	240936480	8880	8880	8880	8880	0
138	20240221	171400	240936480	8880	8880	8880	8880	0
139	20240221	171300	240936480	8880	8880	8880	8880	0
140	20240221	171200	240936480	8880	8880	8880	8880	0
141	20240221	171100	240936480	8880	8880	8880	8880	0
142	20240221	171000	240936480	8880	8880	8880	8880	0
143	20240221	170900	240936480	8880	8880	8880	8880	0
144	20240221	170800	240936480	8880	8880	8880	8880	0
145	20240221	170700	240936480	8880	8880	8880	8880	0
146	20240221	170600	240936480	8880	8880	8880	8880	0
147	20240221	170500	240936480	8880	8880	8880	8880	0
148	20240221	170400	240936480	8880	8880	8880	8880	0
149	20240221	170300	240936480	8880	8880	8880	8880	0
150	20240221	170200	240936480	8880	8880	8880	8880	0
151	20240221	170100	240936480	8880	8880	8880	8880	0
152	20240221	170000	240936480	8880	8880	8880	8880	1024
153	20240221	165900	240936480	8880	8880	8880	8880	0
154	20240221	165800	240936480	8880	8880	8880	8880	0
155	20240221	165700	240936480	8880	8880	8880	8880	0
156	20240221	165600	240936480	8880	8880	8880	8880	0
157	20240221	165500	240936480	8880	8880	8880	8880	0
158	20240221	165400	240936480	8880	8880	8880	8880	0
159	20240221	165300	240936480	8880	8880	8880	8880	0
160	20240221	165200	240936480	8880	8880	8880	8880	0
161	20240221	165100	240936480	8880	8880	8880	8880	0
162	20240221	165000	240936480	8880	8880	8880	8880	0
163	20240221	164900	240936480	8880	8880	8880	8880	0
164	20240221	164800	240936480	8880	8880	8880	8880	0
165	20240221	164700	240936480	8880	8880	8880	8880	0
166	20240221	164600	240936480	8880	8880	8880	8880	0
167	20240221	164500	240936480	8880	8880	8880	8880	0
168	20240221	164400	240936480	8880	8880	8880	8880	0
169	20240221	164300	240936480	8880	8880	8880	8880	0
170	20240221	164200	240936480	8880	8880	8880	8880	0
171	20240221	164100	240936480	8880	8880	8880	8880	0
172	20240221	164000	240936480	8880	8880	8880	8880	0
173	20240221	163900	240936480	8880	8880	8880	8880	0
174	20240221	163800	240936480	8880	8880	8880	8880	0
175	20240221	163700	240936480	8880	8880	8880	8880	0
176	20240221	163600	240936480	8880	8880	8880	8880	0
177	20240221	163500	240936480	8880	8880	8880	8880	0
178	20240221	163400	240936480	8880	8880	8880	8880	0
179	20240221	163300	240936480	8880	8880	8880	8880	0
180	20240221	163200	240936480	8880	8880	8880	8880	0
181	20240221	163100	240936480	8880	8880	8880	8880	0
182	20240221	163000	240936480	8880	8880	8880	8880	1024
183	20240221	162900	240936480	8880	8880	8880	8880	0
184	20240221	162800	240936480	8880	8880	8880	8880	0
185	20240221	162700	240936480	8880	8880	8880	8880	0
186	20240221	162600	240936480	8880	8880	8880	8880	0
187	20240221	162500	240936480	8880	8880	8880	8880	0
188	20240221	162400	240936480	8880	8880	8880	8880	0
189	20240221	162300	240936480	8880	8880	8880	8880	0
190	20240221	162200	240936480	8880	8880	8880	8880	0
191	20240221	162100	240936480	8880	8880	8880	8880	0
192	20240221	162000	240936480	8880	8880	8880	8880	0
193	20240221	161900	240936480	8880	8880	8880	8880	0
194	20240221	161800	240936480	8880	8880	8880	8880	0
195	20240221	161700	240936480	8880	8880	8880	8880	0
196	20240221	161600	240936480	8880	8880	8880	8880	0
197	20240221	161500	240936480	8880	8880	8880	8880	0
198	20240221	161400	240936480	8880	8880	8880	8880	0
199	20240221	161300	240936480	8880	8880	8880	8880	0
200	20240221	161200	240936480	8880	8880	8880	8880	0
201	20240221	161100	240936480	8880	8880	8880	8880	0
202	20240221	161000	240936480	8880	8880	8880	8880	0
203	20240221	160900	240936480	8880	8880	8880	8880	0
204	20240221	160800	240936480	8880	8880	8880	8880	0
205	20240221	160700	240936480	8880	8880	8880	8880	0
206	20240221	160600	240936480	8880	8880	8880	8880	0
207	20240221	160500	240936480	8880	8880	8880	8880	0
208	20240221	160400	240936480	8880	8880	8880	8880	0
209	20240221	160300	240936480	8880	8880	8880	8880	0
210	20240221	160200	240936480	8880	8880	8880	8880	0
211	20240221	160100	240936480	8880	8880	8880	8880	0
212	20240221	160000	240936480	8880	8880	8880	8880	1024
213	20240221	155900	240936480	8880	8880	8880	8880	0
214	20240221	155800	240936480	8880	8880	8880	8880	0
215	20240221	155700	240936480	8880	8880	8880	8880	0
216	20240221	155600	240936480	8880	8880	8880	8880	0
217	20240221	155500	240936480	8880	8880	8880	8880	0
218	20240221	155400	240936480	8880	8880	8880	8880	0
219	20240221	155300	240936480	8880	8880	8880	8880	0
220	20240221	155200	240936480	8880	8880	8880	8880	0
221	20240221	155100	240936480	8880	8880	8880	8880	0
222	20240221	155000	240936480	8880	8880	8880	8880	0
223	20240221	154900	240936480	8880	8880	8880	8880	0
224	20240221	154800	240936480	8880	8880	8880	8880	0
225	20240221	154700	240936480	8880	8880	8880	8880	0
226	20240221	154600	240936480	8880	8880	8880	8880	0
227	20240221	154500	240936480	8880	8880	8880	8880	0
228	20240221	154400	240936480	8880	8880	8880	8880	0
229	20240221	154300	240936480	8880	8880	8880	8880	0
230	20240221	154200	240936480	8880	8880	8880	8880	0
231	20240221	154100	240936480	8880	8880	8880	8880	0
232	20240221	154000	240936480	8880	8880	8880	8880	0
233	20240221	153900	240936480	8880	8880	8880	8880	0
234	20240221	153800	240936480	8880	8880	8880	8880	0
235	20240221	153700	240936480	8880	8880	8880	8880	0
236	20240221	153600	240936480	8880	8880	8880	8880	0
237	20240221	153500	240936480	8880	8880	8880	8880	0
238	20240221	153400	240936480	8880	8880	8880	8880	0
239	20240221	153300	240936480	8880	8880	8880	8880	0
240	20240221	153200	240936480	8880	8880	8880	8880	0
241	20240221	153100	240936480	8880	8880	8880	8880	0
242	20240221	153000	240936480	8880	8880	8880	8880	2048
243	20240221	152900	231843360	8850	8850	8850	8850	0
244	20240221	152800	231843360	8850	8850	8850	8850	0
245	20240221	152700	231843360	8850	8850	8850	8850	0
246	20240221	152600	231843360	8850	8850	8850	8850	0
247	20240221	152500	231843360	8850	8850	8850	8850	0
248	20240221	152400	231843360	8850	8850	8850	8850	0
249	20240221	152300	231843360	8850	8850	8850	8850	0
250	20240221	152200	231843360	8850	8850	8850	8850	0
251	20240221	152100	231843360	8850	8850	8850	8850	0
252	20240221	152000	231843360	8850	8850	8850	8850	0
253	20240221	151900	231843360	8850	8800	8850	8800	153
254	20240221	151800	230496910	8800	8810	8850	8800	149
255	20240221	151700	229185020	8800	8840	8840	8800	406
256	20240221	151600	225602370	8840	8820	8840	8820	2
257	20240221	151500	225584710	8820	8820	8820	8820	0
258	20240221	151400	225584710	8820	8820	8820	8820	12
259	20240221	151300	225478870	8820	8820	8820	8820	25
260	20240221	151200	225258370	8820	8820	8820	8820	50
261	20240221	151100	224817370	8820	8820	8820	8820	11
262	20240221	151000	224720350	8820	8820	8820	8820	0
263	20240221	150900	224720350	8820	8820	8820	8820	0
264	20240221	150800	224720350	8820	8820	8820	8820	0
265	20240221	150700	224720350	8820	8820	8820	8820	5
266	20240221	150600	224676250	8860	8860	8860	8860	1
267	20240221	150500	224667390	8820	8830	8830	8800	1048
268	20240221	150400	215419380	8870	8840	8870	8840	76
269	20240221	150300	214747510	8840	8840	8840	8840	0
270	20240221	150200	214747510	8840	8810	8840	8810	52
271	20240221	150100	214289360	8830	8820	8830	8820	298
272	20240221	150000	211659770	8790	8790	8790	8790	21
273	20240221	145900	211475180	8820	8790	8820	8790	38
274	20240221	145800	211140830	8830	8830	8830	8830	0
275	20240221	145700	211140830	8830	8830	8830	8830	0
276	20240221	145600	211140830	8830	8830	8830	8830	0
277	20240221	145500	211140830	8830	8830	8830	8830	0
278	20240221	145400	211140830	8830	8830	8830	8830	1
279	20240221	145300	211132000	8790	8790	8790	8790	0
280	20240221	145200	211132000	8790	8790	8790	8790	0
281	20240221	145100	211132000	8790	8790	8790	8790	0
282	20240221	145000	211132000	8790	8810	8810	8790	1119
283	20240221	144900	201285920	8830	8830	8830	8830	0
284	20240221	144800	201285920	8830	8830	8830	8830	0
285	20240221	144700	201285920	8830	8810	8830	8800	881
286	20240221	144600	193525430	8810	8830	8830	8810	3056
287	20240221	144500	166561460	8840	8840	8840	8840	60
288	20240221	144400	166031060	8840	8840	8840	8840	51
289	20240221	144300	165580220	8840	8850	8850	8840	86
290	20240221	144200	164819640	8850	8870	8870	8850	22
291	20240221	144100	164624920	8870	8870	8870	8870	30
292	20240221	144000	164358820	8870	8870	8870	8870	0
293	20240221	143900	164358820	8870	8870	8870	8870	0
294	20240221	143800	164358820	8870	8870	8870	8870	9
295	20240221	143700	164278990	8840	8840	8840	8840	157
296	20240221	143600	162891110	8840	8840	8840	8840	0
297	20240221	143500	162891110	8840	8840	8840	8840	0
298	20240221	143400	162891110	8840	8840	8840	8840	0
299	20240221	143300	162891110	8840	8840	8840	8840	35
300	20240221	143200	162581710	8890	8890	8890	8890	0
301	20240221	143100	162581710	8890	8890	8890	8890	0
302	20240221	143000	162581710	8890	8890	8890	8890	1
303	20240221	142900	162572820	8840	8840	8840	8840	229
304	20240221	142800	160548460	8840	8840	8840	8840	5
305	20240221	142700	160504260	8840	8850	8850	8830	460
306	20240221	142600	156437850	8850	8850	8850	8850	200
307	20240221	142500	154667850	8890	8890	8890	8890	0
308	20240221	142400	154667850	8890	8890	8890	8890	0
309	20240221	142300	154667850	8890	8890	8890	8890	1
310	20240221	142200	154658960	8850	8850	8850	8850	1
311	20240221	142100	154650110	8850	8850	8850	8850	0
312	20240221	142000	154650110	8850	8850	8850	8850	0
313	20240221	141900	154650110	8850	8850	8850	8850	0
314	20240221	141800	154650110	8850	8850	8850	8850	5
315	20240221	141700	154605860	8870	8870	8870	8870	1
316	20240221	141600	154596990	8900	8900	8900	8900	0
317	20240221	141500	154596990	8900	8900	8900	8900	0
318	20240221	141400	154596990	8900	8900	8900	8900	0
319	20240221	141300	154596990	8900	8900	8900	8900	2
320	20240221	141200	154579190	8870	8870	8870	8870	0
321	20240221	141100	154579190	8870	8870	8870	8870	0
322	20240221	141000	154579190	8870	8870	8870	8870	6
323	20240221	140900	154525970	8870	8880	8880	8870	234
324	20240221	140800	152448100	8880	8880	8880	8880	0
325	20240221	140700	152448100	8880	8880	8880	8880	13
326	20240221	140600	152332660	8920	8920	8920	8920	1
327	20240221	140500	152323740	8920	8920	8920	8920	0
328	20240221	140400	152323740	8920	8920	8920	8920	0
329	20240221	140300	152323740	8920	8920	8920	8920	0
330	20240221	140200	152323740	8920	8920	8920	8920	1
331	20240221	140100	152314820	8900	8900	8900	8900	0
332	20240221	140000	152314820	8900	8900	8900	8900	0
333	20240221	135900	152314820	8900	8900	8900	8900	0
334	20240221	135800	152314820	8900	8900	8900	8900	0
335	20240221	135700	152314820	8900	8900	8900	8900	0
336	20240221	135600	152314820	8900	8900	8900	8900	0
337	20240221	135500	152314820	8900	8900	8900	8900	0
338	20240221	135400	152314820	8900	8900	8900	8900	0
339	20240221	135300	152314820	8900	8900	8900	8900	1
340	20240221	135200	152305920	8910	8910	8910	8910	0
341	20240221	135100	152305920	8910	8910	8910	8910	200
342	20240221	135000	150523920	8910	8910	8910	8910	0
343	20240221	134900	150523920	8910	8910	8910	8910	0
344	20240221	134800	150523920	8910	8910	8910	8910	0
345	20240221	134700	150523920	8910	8910	8910	8910	0
346	20240221	134600	150523920	8910	8910	8910	8910	0
347	20240221	134500	150523920	8910	8910	8910	8910	0
348	20240221	134400	150523920	8910	8910	8910	8910	0
349	20240221	134300	150523920	8910	8910	8910	8910	0
350	20240221	134200	150523920	8910	8910	8910	8910	0
351	20240221	134100	150523920	8910	8910	8910	8910	0
352	20240221	134000	150523920	8910	8910	8910	8910	0
353	20240221	133900	150523920	8910	8910	8910	8910	0
354	20240221	133800	150523920	8910	8910	8910	8910	0
355	20240221	133700	150523920	8910	8910	8910	8910	0
356	20240221	133600	150523920	8910	8910	8910	8910	10
357	20240221	133500	150434820	8910	8910	8910	8910	99
358	20240221	133400	149552730	8910	8910	8910	8910	0
359	20240221	133300	149552730	8910	8910	8910	8910	0
360	20240221	133200	149552730	8910	8910	8910	8910	0
361	20240221	133100	149552730	8910	8910	8910	8910	0
362	20240221	133000	149552730	8910	8910	8910	8910	0
363	20240221	132900	149552730	8910	8910	8910	8910	0
364	20240221	132800	149552730	8910	8910	8910	8910	0
365	20240221	132700	149552730	8910	8910	8910	8910	0
366	20240221	132600	149552730	8910	8910	8910	8910	0
367	20240221	132500	149552730	8910	8910	8910	8910	0
368	20240221	132400	149552730	8910	8910	8910	8910	1
369	20240221	132300	149543820	8880	8880	8880	8880	0
370	20240221	132200	149543820	8880	8880	8880	8870	571
371	20240221	132100	144478220	8880	8880	8880	8880	8
372	20240221	132000	144407180	8910	8910	8910	8910	0
373	20240221	131900	144407180	8910	8910	8910	8910	0
374	20240221	131800	144407180	8910	8890	8910	8890	22
375	20240221	131700	144211580	8860	8860	8860	8860	30
376	20240221	131600	143945780	8880	8880	8880	8880	40
377	20240221	131500	143590580	8910	8910	8910	8910	0
378	20240221	131400	143590580	8910	8910	8910	8910	0
379	20240221	131300	143590580	8910	8910	8910	8910	0
380	20240221	131200	143590580	8910	8910	8910	8910	0
381	20240221	131100	143590580	8910	8910	8910	8910	0
382	20240221	131000	143590580	8910	8910	8910	8910	0
383	20240221	130900	143590580	8910	8910	8910	8910	1
384	20240221	130800	143581670	8860	8860	8860	8860	50
385	20240221	130700	143138670	8850	8850	8850	8850	0
386	20240221	130600	143138670	8850	8850	8850	8850	200
387	20240221	130500	141368670	8850	8890	8890	8840	175
388	20240221	130400	139818290	8930	8930	8930	8930	1
389	20240221	130300	139809360	8930	8930	8930	8930	0
390	20240221	130200	139809360	8930	8930	8930	8930	0
391	20240221	130100	139809360	8930	8930	8930	8930	0
392	20240221	130000	139809360	8930	8930	8930	8930	0
393	20240221	125900	139809360	8930	8930	8930	8930	1
394	20240221	125800	139800430	8910	8910	8910	8910	0
395	20240221	125700	139800430	8910	8910	8910	8910	0
396	20240221	125600	139800430	8910	8910	8910	8910	0
397	20240221	125500	139800430	8910	8910	8910	8910	0
398	20240221	125400	139800430	8910	8910	8910	8910	2
399	20240221	125300	139782610	8870	8870	8870	8870	0
400	20240221	125200	139782610	8870	8870	8870	8870	0
401	20240221	125100	139782610	8870	8870	8870	8870	1
402	20240221	125000	139773740	8870	8870	8870	8870	0
403	20240221	124900	139773740	8870	8870	8870	8870	1
404	20240221	124800	139764870	8870	8870	8870	8870	0
405	20240221	124700	139764870	8870	8870	8870	8870	0
406	20240221	124600	139764870	8870	8870	8870	8870	0
407	20240221	124500	139764870	8870	8870	8870	8870	0
408	20240221	124400	139764870	8870	8870	8870	8870	0
409	20240221	124300	139764870	8870	8870	8870	8870	0
410	20240221	124200	139764870	8870	8880	8880	8870	400
411	20240221	124100	136216230	8870	8870	8870	8870	0
412	20240221	124000	136216230	8870	8870	8870	8870	0
413	20240221	123900	136216230	8870	8870	8870	8870	0
414	20240221	123800	136216230	8870	8870	8870	8870	0
415	20240221	123700	136216230	8870	8880	8880	8870	29
416	20240221	123600	135958720	8950	8950	8950	8950	0
417	20240221	123500	135958720	8950	8950	8950	8950	0
418	20240221	123400	135958720	8950	8950	8950	8950	0
419	20240221	123300	135958720	8950	8950	8950	8950	0
420	20240221	123200	135958720	8950	8950	8950	8950	0
421	20240221	123100	135958720	8950	8950	8950	8950	0
422	20240221	123000	135958720	8950	8950	8950	8950	0
423	20240221	122900	135958720	8950	8890	8950	8890	50
424	20240221	122800	135513320	8860	8860	8860	8860	65
425	20240221	122700	134937420	8830	8830	8830	8830	0
426	20240221	122600	134937420	8830	8830	8830	8830	1
427	20240221	122500	134928590	8830	8830	8830	8830	50
428	20240221	122400	134487090	8830	8830	8830	8830	5
429	20240221	122300	134442940	8840	8840	8840	8840	0
430	20240221	122200	134442940	8840	8840	8840	8840	0
431	20240221	122100	134442940	8840	8840	8840	8840	0
432	20240221	122000	134442940	8840	8840	8840	8840	40
433	20240221	121900	134089340	8830	8830	8830	8830	0
434	20240221	121800	134089340	8830	8830	8830	8830	0
435	20240221	121700	134089340	8830	8830	8830	8830	31
436	20240221	121600	133815610	8830	8830	8830	8830	343
437	20240221	121500	130786920	8840	8850	8850	8840	1077
438	20240221	121400	121265240	8860	8860	8860	8860	10
439	20240221	121300	121176640	8870	8870	8870	8870	10
440	20240221	121200	121087940	8890	8890	8890	8890	0
441	20240221	121100	121087940	8890	8890	8890	8890	0
442	20240221	121000	121087940	8890	8890	8890	8890	1
443	20240221	120900	121079050	8840	8840	8840	8840	0
444	20240221	120800	121079050	8840	8840	8840	8840	0
445	20240221	120700	121079050	8840	8870	8870	8840	2512
446	20240221	120600	98811050	8880	8880	8880	8880	178
447	20240221	120500	97230410	8880	8880	8880	8880	0
448	20240221	120400	97230410	8880	8880	8880	8880	0
449	20240221	120300	97230410	8880	8880	8880	8880	0
450	20240221	120200	97230410	8880	8880	8880	8880	0
451	20240221	120100	97230410	8880	8880	8880	8880	20
452	20240221	120000	97052810	8890	8890	8890	8890	0
453	20240221	115900	97052810	8890	8890	8890	8890	0
454	20240221	115800	97052810	8890	8890	8890	8890	0
455	20240221	115700	97052810	8890	8890	8890	8890	0
456	20240221	115600	97052810	8890	8890	8890	8890	49
457	20240221	115500	96617200	8900	8900	8900	8900	39
458	20240221	115400	96270100	8920	8920	8920	8920	0
459	20240221	115300	96270100	8920	8920	8920	8920	0
460	20240221	115200	96270100	8920	8920	8920	8920	0
461	20240221	115100	96270100	8920	8920	8920	8920	0
462	20240221	115000	96270100	8920	8920	8920	8920	0
463	20240221	114900	96270100	8920	8920	8920	8920	1
464	20240221	114800	96261180	8890	8890	8890	8890	0
465	20240221	114700	96261180	8890	8890	8890	8890	0
466	20240221	114600	96261180	8890	8890	8890	8890	0
467	20240221	114500	96261180	8890	8890	8890	8890	0
468	20240221	114400	96261180	8890	8890	8890	8890	0
469	20240221	114300	96261180	8890	8890	8890	8890	0
470	20240221	114200	96261180	8890	8890	8890	8890	61
471	20240221	114100	95718890	8890	8890	8890	8890	3
472	20240221	114000	95692220	8880	8880	8880	8880	4
473	20240221	113900	95656700	8890	8890	8890	8890	0
474	20240221	113800	95656700	8890	8890	8890	8890	56
475	20240221	113700	95158860	8890	8890	8890	8890	0
476	20240221	113600	95158860	8890	8890	8890	8890	0
477	20240221	113500	95158860	8890	8890	8890	8890	0
478	20240221	113400	95158860	8890	8890	8890	8890	0
479	20240221	113300	95158860	8890	8890	8890	8890	0
480	20240221	113200	95158860	8890	8890	8890	8890	50
481	20240221	113100	94714360	8890	8890	8890	8890	0
482	20240221	113000	94714360	8890	8890	8890	8890	0
483	20240221	112900	94714360	8890	8890	8890	8890	0
484	20240221	112800	94714360	8890	8890	8890	8890	1
485	20240221	112700	94705470	8890	8890	8890	8890	0
486	20240221	112600	94705470	8890	8890	8890	8890	0
487	20240221	112500	94705470	8890	8890	8890	8890	7
488	20240221	112400	94643240	8880	8880	8880	8880	226
489	20240221	112300	92636360	8890	8890	8890	8890	0
490	20240221	112200	92636360	8890	8890	8890	8890	0
491	20240221	112100	92636360	8890	8890	8890	8890	179
492	20240221	112000	91045050	8920	8920	8920	8920	0
493	20240221	111900	91045050	8920	8900	8920	8900	696
494	20240221	111800	84850630	8900	8900	8900	8900	134
495	20240221	111700	83658030	8900	8900	8900	8900	0
496	20240221	111600	83658030	8900	8900	8900	8900	0
497	20240221	111500	83658030	8900	8900	8900	8900	3
498	20240221	111400	83631330	8900	8910	8910	8900	564
499	20240221	111300	78606150	8920	8920	8920	8920	92
500	20240221	111200	77785510	8920	8920	8920	8920	8
501	20240221	111100	77714150	8910	8910	8910	8910	0
502	20240221	111000	77714150	8910	8910	8910	8910	0
503	20240221	110900	77714150	8910	8910	8910	8910	0
504	20240221	110800	77714150	8910	8910	8910	8910	0
505	20240221	110700	77714150	8910	8920	8920	8910	70
506	20240221	110600	77089890	8950	8950	8950	8950	0
507	20240221	110500	77089890	8950	8910	8950	8910	20
508	20240221	110400	76911290	8910	8910	8910	8910	32
509	20240221	110300	76626170	8910	8910	8910	8910	0
510	20240221	110200	76626170	8910	8910	8910	8910	50
511	20240221	110100	76180670	8910	8910	8910	8910	0
512	20240221	110000	76180670	8910	8910	8910	8910	0
513	20240221	105900	76180670	8910	8910	8910	8910	0
514	20240221	105800	76180670	8910	8910	8910	8910	0
515	20240221	105700	76180670	8910	8910	8910	8910	270
516	20240221	105600	73774970	8910	8910	8910	8910	0
517	20240221	105500	73774970	8910	8910	8910	8910	120
518	20240221	105400	72705770	8950	8950	8950	8950	1
519	20240221	105300	72696820	8940	8940	8940	8940	0
520	20240221	105200	72696820	8940	8940	8940	8940	0
521	20240221	105100	72696820	8940	8940	8940	8940	0
522	20240221	105000	72696820	8940	8940	8940	8940	0
523	20240221	104900	72696820	8940	8940	8940	8940	0
524	20240221	104800	72696820	8940	8940	8940	8940	0
525	20240221	104700	72696820	8940	8940	8940	8940	3
526	20240221	104600	72670000	8950	8950	8950	8950	0
527	20240221	104500	72670000	8950	8950	8950	8950	6
528	20240221	104400	72616300	8950	8950	8950	8950	0
529	20240221	104300	72616300	8950	8950	8950	8950	0
530	20240221	104200	72616300	8950	8950	8950	8950	8
531	20240221	104100	72544700	8960	8960	8960	8960	1
532	20240221	104000	72535740	8900	8900	8900	8900	0
533	20240221	103900	72535740	8900	8900	8900	8900	0
534	20240221	103800	72535740	8900	8900	8900	8900	0
535	20240221	103700	72535740	8900	8930	8930	8900	731
536	20240221	103600	66019420	8960	8960	8960	8960	0
537	20240221	103500	66019420	8960	8960	8960	8960	0
538	20240221	103400	66019420	8960	8960	8960	8960	0
539	20240221	103300	66019420	8960	8960	8960	8960	0
540	20240221	103200	66019420	8960	8960	8960	8960	0
541	20240221	103100	66019420	8960	8960	8960	8960	0
542	20240221	103000	66019420	8960	8960	8960	8960	0
543	20240221	102900	66019420	8960	8960	8960	8960	100
544	20240221	102800	65123420	8980	8980	8980	8980	0
545	20240221	102700	65123420	8980	8980	8980	8980	0
546	20240221	102600	65123420	8980	8980	8980	8980	0
547	20240221	102500	65123420	8980	8980	8980	8980	5
548	20240221	102400	65078520	8980	8980	8980	8980	100
549	20240221	102300	64180520	8980	8980	8980	8980	0
550	20240221	102200	64180520	8980	8980	8980	8980	0
551	20240221	102100	64180520	8980	8980	8980	8980	0
552	20240221	102000	64180520	8980	8980	8980	8980	0
553	20240221	101900	64180520	8980	8980	8980	8980	0
554	20240221	101800	64180520	8980	8980	8980	8980	0
555	20240221	101700	64180520	8980	8980	8980	8980	1
556	20240221	101600	64171540	8980	8980	8980	8980	120
557	20240221	101500	63093940	8990	8990	8990	8990	0
558	20240221	101400	63093940	8990	8990	8990	8990	0
559	20240221	101300	63093940	8990	8990	8990	8990	10
560	20240221	101200	63004040	8940	8940	8940	8940	0
561	20240221	101100	63004040	8940	8940	8940	8940	0
562	20240221	101000	63004040	8940	8940	8940	8940	0
563	20240221	100900	63004040	8940	9000	9000	8940	700
564	20240221	100800	56732330	9000	9000	9000	9000	0
565	20240221	100700	56732330	9000	9000	9000	9000	0
566	20240221	100600	56732330	9000	9000	9000	9000	0
567	20240221	100500	56732330	9000	9000	9000	9000	0
568	20240221	100400	56732330	9000	9000	9000	9000	1
569	20240221	100300	56723330	9000	9000	9000	9000	0
570	20240221	100200	56723330	9000	9000	9000	9000	0
571	20240221	100100	56723330	9000	9000	9000	9000	0
572	20240221	100000	56723330	9000	9000	9000	9000	26
573	20240221	095900	56489330	8990	8990	8990	8990	49
574	20240221	095800	56048820	8950	8950	8950	8950	25
575	20240221	095700	55825070	8990	8990	8990	8990	6
576	20240221	095600	55771130	8970	8970	8970	8970	0
577	20240221	095500	55771130	8970	8900	8970	8900	841
578	20240221	095400	48246340	8940	8940	8940	8940	44
579	20240221	095300	47852980	8940	8940	8940	8940	0
580	20240221	095200	47852980	8940	8940	8940	8940	0
581	20240221	095100	47852980	8940	8940	8940	8940	0
582	20240221	095000	47852980	8940	8940	8940	8940	0
583	20240221	094900	47852980	8940	8940	8940	8940	0
584	20240221	094800	47852980	8940	8940	8940	8940	0
585	20240221	094700	47852980	8940	8940	8940	8940	0
586	20240221	094600	47852980	8940	8940	8940	8940	0
587	20240221	094500	47852980	8940	8940	8940	8940	0
588	20240221	094400	47852980	8940	8940	8940	8940	0
589	20240221	094300	47852980	8940	8940	8940	8940	0
590	20240221	094200	47852980	8940	8940	8940	8940	0
591	20240221	094100	47852980	8940	8940	8940	8940	1
592	20240221	094000	47844040	8940	8940	8940	8940	3
593	20240221	093900	47817220	8940	8940	8940	8940	1
594	20240221	093800	47808280	8900	8900	8900	8900	100
595	20240221	093700	46918280	8870	8870	8870	8870	150
596	20240221	093600	45587780	8950	8950	8950	8950	0
597	20240221	093500	45587780	8950	8890	8950	8890	332
598	20240221	093400	42635700	8900	8900	8900	8900	306
599	20240221	093300	39912300	8910	8930	8930	8910	657
600	20240221	093200	34052500	8930	8930	8930	8930	0
601	20240221	093100	34052500	8930	8930	8930	8930	14
602	20240221	093000	33927480	8930	8930	8930	8930	0
603	20240221	092900	33927480	8930	8930	8930	8930	1
604	20240221	092800	33918550	8930	8930	8930	8930	0
605	20240221	092700	33918550	8930	8930	8930	8930	170
606	20240221	092600	32400450	8940	8940	8940	8940	0
607	20240221	092500	32400450	8940	8940	8940	8940	0
608	20240221	092400	32400450	8940	8940	8940	8940	70
609	20240221	092300	31774650	8940	8950	8950	8940	200
610	20240221	092200	29985650	8970	8970	8970	8970	1
611	20240221	092100	29976680	8940	8940	8940	8940	168
612	20240221	092000	28474760	8940	8970	8970	8940	61
613	20240221	091900	27927620	9000	9000	9000	9000	2
614	20240221	091800	27909620	9000	8980	9000	8980	511
615	20240221	091700	23313100	9000	9000	9000	9000	0
616	20240221	091600	23313100	9000	9000	9000	9000	0
617	20240221	091500	23313100	9000	8970	9000	8950	461
618	20240221	091400	19170040	8980	9020	9020	8980	118
619	20240221	091300	18108650	9010	9010	9010	9010	613
620	20240221	091200	12585520	9010	8990	9010	8990	131
621	20240221	091100	11406690	8990	8990	8990	8990	24
622	20240221	091000	11190930	9000	8980	9000	8980	494
623	20240221	090900	6753990	8980	8980	8980	8980	141
624	20240221	090800	5487810	8980	8980	8980	8980	0
625	20240221	090700	5487810	8980	8970	8980	8970	101
626	20240221	090600	4580970	8960	8960	8960	8960	33
627	20240221	090500	4285290	8940	8940	8960	8940	26
628	20240221	090400	4052630	8930	8930	8930	8930	0
629	20240221	090300	4052630	8930	8950	8950	8930	110
630	20240221	090200	3069330	8930	8930	8930	8930	0
631	20240221	090100	3069330	8930	8930	8930	8930	64
632	20240221	090000	2497810	8930	8980	8980	8920	253