KissMeData/033920/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191500	234063130	5260	5260	5260	5260	497
3	20240221	191400	234063130	5260	5260	5260	5260	0
4	20240221	191300	234063130	5260	5260	5260	5260	0
5	20240221	191200	234063130	5260	5260	5260	5260	0
6	20240221	191100	234063130	5260	5260	5260	5260	0
7	20240221	191000	234063130	5260	5260	5260	5260	0
8	20240221	190900	234063130	5260	5260	5260	5260	0
9	20240221	190800	234063130	5260	5260	5260	5260	0
10	20240221	190700	234063130	5260	5260	5260	5260	0
11	20240221	190600	234063130	5260	5260	5260	5260	0
12	20240221	190500	234063130	5260	5260	5260	5260	0
13	20240221	190400	234063130	5260	5260	5260	5260	0
14	20240221	190300	234063130	5260	5260	5260	5260	0
15	20240221	190200	234063130	5260	5260	5260	5260	0
16	20240221	190100	234063130	5260	5260	5260	5260	0
17	20240221	190000	234063130	5260	5260	5260	5260	0
18	20240221	185900	234063130	5260	5260	5260	5260	0
19	20240221	185800	234063130	5260	5260	5260	5260	0
20	20240221	185700	234063130	5260	5260	5260	5260	0
21	20240221	185600	234063130	5260	5260	5260	5260	0
22	20240221	185500	234063130	5260	5260	5260	5260	0
23	20240221	185400	234063130	5260	5260	5260	5260	0
24	20240221	185300	234063130	5260	5260	5260	5260	0
25	20240221	185200	234063130	5260	5260	5260	5260	0
26	20240221	185100	234063130	5260	5260	5260	5260	0
27	20240221	185000	234063130	5260	5260	5260	5260	0
28	20240221	184900	234063130	5260	5260	5260	5260	0
29	20240221	184800	234063130	5260	5260	5260	5260	0
30	20240221	184700	234063130	5260	5260	5260	5260	0
31	20240221	184600	234063130	5260	5260	5260	5260	0
32	20240221	184500	234063130	5260	5260	5260	5260	497
33	20240221	184400	234063130	5260	5260	5260	5260	0
34	20240221	184300	234063130	5260	5260	5260	5260	0
35	20240221	184200	234063130	5260	5260	5260	5260	0
36	20240221	184100	234063130	5260	5260	5260	5260	0
37	20240221	184000	234063130	5260	5260	5260	5260	0
38	20240221	183900	234063130	5260	5260	5260	5260	0
39	20240221	183800	234063130	5260	5260	5260	5260	0
40	20240221	183700	234063130	5260	5260	5260	5260	0
41	20240221	183600	234063130	5260	5260	5260	5260	0
42	20240221	183500	234063130	5260	5260	5260	5260	0
43	20240221	183400	234063130	5260	5260	5260	5260	0
44	20240221	183300	234063130	5260	5260	5260	5260	0
45	20240221	183200	234063130	5260	5260	5260	5260	0
46	20240221	183100	234063130	5260	5260	5260	5260	0
47	20240221	183000	234063130	5260	5260	5260	5260	0
48	20240221	182900	234063130	5260	5260	5260	5260	0
49	20240221	182800	234063130	5260	5260	5260	5260	0
50	20240221	182700	234063130	5260	5260	5260	5260	0
51	20240221	182600	234063130	5260	5260	5260	5260	0
52	20240221	182500	234063130	5260	5260	5260	5260	0
53	20240221	182400	234063130	5260	5260	5260	5260	0
54	20240221	182300	234063130	5260	5260	5260	5260	0
55	20240221	182200	234063130	5260	5260	5260	5260	0
56	20240221	182100	234063130	5260	5260	5260	5260	0
57	20240221	182000	234063130	5260	5260	5260	5260	0
58	20240221	181900	234063130	5260	5260	5260	5260	0
59	20240221	181800	234063130	5260	5260	5260	5260	0
60	20240221	181700	234063130	5260	5260	5260	5260	0
61	20240221	181600	234063130	5260	5260	5260	5260	0
62	20240221	181500	234063130	5260	5260	5260	5260	497
63	20240221	181400	234063130	5260	5260	5260	5260	0
64	20240221	181300	234063130	5260	5260	5260	5260	0
65	20240221	181200	234063130	5260	5260	5260	5260	0
66	20240221	181100	234063130	5260	5260	5260	5260	0
67	20240221	181000	234063130	5260	5260	5260	5260	0
68	20240221	180900	234063130	5260	5260	5260	5260	0
69	20240221	180800	234063130	5260	5260	5260	5260	0
70	20240221	180700	234063130	5260	5260	5260	5260	0
71	20240221	180600	234063130	5260	5260	5260	5260	0
72	20240221	180500	234063130	5260	5260	5260	5260	0
73	20240221	180400	234063130	5260	5260	5260	5260	0
74	20240221	180300	234063130	5260	5260	5260	5260	0
75	20240221	180200	234063130	5260	5260	5260	5260	0
76	20240221	180100	234063130	5260	5260	5260	5260	0
77	20240221	180000	234063130	5260	5260	5260	5260	0
78	20240221	175900	234063130	5260	5260	5260	5260	0
79	20240221	175800	234063130	5260	5260	5260	5260	0
80	20240221	175700	234063130	5260	5260	5260	5260	0
81	20240221	175600	234063130	5260	5260	5260	5260	0
82	20240221	175500	234063130	5260	5260	5260	5260	0
83	20240221	175400	234063130	5260	5260	5260	5260	0
84	20240221	175300	234063130	5260	5260	5260	5260	0
85	20240221	175200	234063130	5260	5260	5260	5260	0
86	20240221	175100	234063130	5260	5260	5260	5260	0
87	20240221	175000	234063130	5260	5260	5260	5260	0
88	20240221	174900	234063130	5260	5260	5260	5260	0
89	20240221	174800	234063130	5260	5260	5260	5260	0
90	20240221	174700	234063130	5260	5260	5260	5260	0
91	20240221	174600	234063130	5260	5260	5260	5260	0
92	20240221	174500	234063130	5260	5260	5260	5260	497
93	20240221	174400	234063130	5260	5260	5260	5260	0
94	20240221	174300	234063130	5260	5260	5260	5260	0
95	20240221	174200	234063130	5260	5260	5260	5260	0
96	20240221	174100	234063130	5260	5260	5260	5260	0
97	20240221	174000	234063130	5260	5260	5260	5260	0
98	20240221	173900	234063130	5260	5260	5260	5260	0
99	20240221	173800	234063130	5260	5260	5260	5260	0
100	20240221	173700	234063130	5260	5260	5260	5260	0
101	20240221	173600	234063130	5260	5260	5260	5260	0
102	20240221	173500	234063130	5260	5260	5260	5260	0
103	20240221	173400	234063130	5260	5260	5260	5260	0
104	20240221	173300	234063130	5260	5260	5260	5260	0
105	20240221	173200	234063130	5260	5260	5260	5260	0
106	20240221	173100	234063130	5260	5260	5260	5260	0
107	20240221	173000	234063130	5260	5260	5260	5260	0
108	20240221	172900	234063130	5260	5260	5260	5260	0
109	20240221	172800	234063130	5260	5260	5260	5260	0
110	20240221	172700	234063130	5260	5260	5260	5260	0
111	20240221	172600	234063130	5260	5260	5260	5260	0
112	20240221	172500	234063130	5260	5260	5260	5260	0
113	20240221	172400	234063130	5260	5260	5260	5260	0
114	20240221	172300	234063130	5260	5260	5260	5260	0
115	20240221	172200	234063130	5260	5260	5260	5260	0
116	20240221	172100	234063130	5260	5260	5260	5260	0
117	20240221	172000	234063130	5260	5260	5260	5260	0
118	20240221	171900	234063130	5260	5260	5260	5260	0
119	20240221	171800	234063130	5260	5260	5260	5260	0
120	20240221	171700	234063130	5260	5260	5260	5260	0
121	20240221	171600	234063130	5260	5260	5260	5260	0
122	20240221	171500	234063130	5260	5260	5260	5260	497
123	20240221	171400	234063130	5260	5260	5260	5260	0
124	20240221	171300	234063130	5260	5260	5260	5260	0
125	20240221	171200	234063130	5260	5260	5260	5260	0
126	20240221	171100	234063130	5260	5260	5260	5260	0
127	20240221	171000	234063130	5260	5260	5260	5260	0
128	20240221	170900	234063130	5260	5260	5260	5260	0
129	20240221	170800	234063130	5260	5260	5260	5260	0
130	20240221	170700	234063130	5260	5260	5260	5260	0
131	20240221	170600	234063130	5260	5260	5260	5260	0
132	20240221	170500	234063130	5260	5260	5260	5260	0
133	20240221	170400	234063130	5260	5260	5260	5260	0
134	20240221	170300	234063130	5260	5260	5260	5260	0
135	20240221	170200	234063130	5260	5260	5260	5260	0
136	20240221	170100	234063130	5260	5260	5260	5260	0
137	20240221	170000	234063130	5260	5260	5260	5260	0
138	20240221	165900	234063130	5260	5260	5260	5260	0
139	20240221	165800	234063130	5260	5260	5260	5260	0
140	20240221	165700	234063130	5260	5260	5260	5260	0
141	20240221	165600	234063130	5260	5260	5260	5260	0
142	20240221	165500	234063130	5260	5260	5260	5260	0
143	20240221	165400	234063130	5260	5260	5260	5260	0
144	20240221	165300	234063130	5260	5260	5260	5260	0
145	20240221	165200	234063130	5260	5260	5260	5260	0
146	20240221	165100	234063130	5260	5260	5260	5260	0
147	20240221	165000	234063130	5260	5260	5260	5260	0
148	20240221	164900	234063130	5260	5260	5260	5260	0
149	20240221	164800	234063130	5260	5260	5260	5260	0
150	20240221	164700	234063130	5260	5260	5260	5260	0
151	20240221	164600	234063130	5260	5260	5260	5260	0
152	20240221	164500	234063130	5260	5260	5260	5260	497
153	20240221	164400	234063130	5260	5260	5260	5260	0
154	20240221	164300	234063130	5260	5260	5260	5260	0
155	20240221	164200	234063130	5260	5260	5260	5260	0
156	20240221	164100	234063130	5260	5260	5260	5260	0
157	20240221	164000	234063130	5260	5260	5260	5260	0
158	20240221	163900	234063130	5260	5260	5260	5260	0
159	20240221	163800	234063130	5260	5260	5260	5260	0
160	20240221	163700	234063130	5260	5260	5260	5260	0
161	20240221	163600	234063130	5260	5260	5260	5260	0
162	20240221	163500	234063130	5260	5260	5260	5260	0
163	20240221	163400	234063130	5260	5260	5260	5260	0
164	20240221	163300	234063130	5260	5260	5260	5260	0
165	20240221	163200	234063130	5260	5260	5260	5260	0
166	20240221	163100	234063130	5260	5260	5260	5260	0
167	20240221	163000	234063130	5260	5260	5260	5260	0
168	20240221	162900	234063130	5260	5260	5260	5260	0
169	20240221	162800	234063130	5260	5260	5260	5260	0
170	20240221	162700	234063130	5260	5260	5260	5260	0
171	20240221	162600	234063130	5260	5260	5260	5260	0
172	20240221	162500	234063130	5260	5260	5260	5260	0
173	20240221	162400	234063130	5260	5260	5260	5260	0
174	20240221	162300	234063130	5260	5260	5260	5260	0
175	20240221	162200	234063130	5260	5260	5260	5260	0
176	20240221	162100	234063130	5260	5260	5260	5260	0
177	20240221	162000	234063130	5260	5260	5260	5260	0
178	20240221	161900	234063130	5260	5260	5260	5260	0
179	20240221	161800	234063130	5260	5260	5260	5260	0
180	20240221	161700	234063130	5260	5260	5260	5260	0
181	20240221	161600	234063130	5260	5260	5260	5260	0
182	20240221	161500	234063130	5260	5260	5260	5260	497
183	20240221	161400	234063130	5260	5260	5260	5260	0
184	20240221	161300	234063130	5260	5260	5260	5260	0
185	20240221	161200	234063130	5260	5260	5260	5260	0
186	20240221	161100	234063130	5260	5260	5260	5260	0
187	20240221	161000	234063130	5260	5260	5260	5260	0
188	20240221	160900	234063130	5260	5260	5260	5260	0
189	20240221	160800	234063130	5260	5260	5260	5260	0
190	20240221	160700	234063130	5260	5260	5260	5260	0
191	20240221	160600	234063130	5260	5260	5260	5260	0
192	20240221	160500	234063130	5260	5260	5260	5260	0
193	20240221	160400	234063130	5260	5260	5260	5260	0
194	20240221	160300	234063130	5260	5260	5260	5260	0
195	20240221	160200	234063130	5260	5260	5260	5260	0
196	20240221	160100	234063130	5260	5260	5260	5260	0
197	20240221	160000	234063130	5260	5260	5260	5260	0
198	20240221	155900	234063130	5260	5260	5260	5260	0
199	20240221	155800	234063130	5260	5260	5260	5260	0
200	20240221	155700	234063130	5260	5260	5260	5260	0
201	20240221	155600	234063130	5260	5260	5260	5260	0
202	20240221	155500	234063130	5260	5260	5260	5260	0
203	20240221	155400	234063130	5260	5260	5260	5260	0
204	20240221	155300	234063130	5260	5260	5260	5260	0
205	20240221	155200	234063130	5260	5260	5260	5260	0
206	20240221	155100	234063130	5260	5260	5260	5260	0
207	20240221	155000	234063130	5260	5260	5260	5260	0
208	20240221	154900	234063130	5260	5260	5260	5260	0
209	20240221	154800	234063130	5260	5260	5260	5260	0
210	20240221	154700	234063130	5260	5260	5260	5260	0
211	20240221	154600	234063130	5260	5260	5260	5260	0
212	20240221	154500	234063130	5260	5260	5260	5260	497
213	20240221	154400	234063130	5260	5260	5260	5260	0
214	20240221	154300	234063130	5260	5260	5260	5260	0
215	20240221	154200	234063130	5260	5260	5260	5260	0
216	20240221	154100	234063130	5260	5260	5260	5260	0
217	20240221	154000	234063130	5260	5260	5260	5260	0
218	20240221	153900	234063130	5260	5260	5260	5260	0
219	20240221	153800	234063130	5260	5260	5260	5260	0
220	20240221	153700	234063130	5260	5260	5260	5260	0
221	20240221	153600	234063130	5260	5260	5260	5260	0
222	20240221	153500	234063130	5260	5260	5260	5260	0
223	20240221	153400	234063130	5260	5260	5260	5260	0
224	20240221	153300	234063130	5260	5260	5260	5260	0
225	20240221	153200	234063130	5260	5260	5260	5260	0
226	20240221	153100	234063130	5260	5260	5260	5260	0
227	20240221	153000	234063130	5260	5260	5260	5260	497
228	20240221	152900	231448910	5260	5260	5260	5260	0
229	20240221	152800	231448910	5260	5260	5260	5260	0
230	20240221	152700	231448910	5260	5260	5260	5260	0
231	20240221	152600	231448910	5260	5260	5260	5260	0
232	20240221	152500	231448910	5260	5260	5260	5260	0
233	20240221	152400	231448910	5260	5260	5260	5260	0
234	20240221	152300	231448910	5260	5260	5260	5260	0
235	20240221	152200	231448910	5260	5260	5260	5260	0
236	20240221	152100	231448910	5260	5260	5260	5260	0
237	20240221	152000	231448910	5260	5260	5260	5260	0
238	20240221	151900	231448910	5260	5250	5260	5250	134
239	20240221	151800	230744440	5250	5250	5250	5250	0
240	20240221	151700	230744440	5250	5240	5250	5240	107
241	20240221	151600	230182700	5250	5250	5250	5250	161
242	20240221	151500	229337450	5240	5240	5240	5240	0
243	20240221	151400	229337450	5240	5240	5240	5240	1
244	20240221	151300	229332210	5240	5240	5240	5240	0
245	20240221	151200	229332210	5240	5240	5240	5240	6
246	20240221	151100	229300770	5230	5240	5240	5230	504
247	20240221	151000	226663200	5240	5240	5240	5240	6
248	20240221	150900	226631760	5240	5240	5240	5240	0
249	20240221	150800	226631760	5240	5250	5250	5240	26
250	20240221	150700	226495420	5240	5240	5240	5240	0
251	20240221	150600	226495420	5240	5240	5240	5240	1
252	20240221	150500	226490180	5250	5240	5250	5240	18
253	20240221	150400	226395690	5240	5250	5250	5240	7
254	20240221	150300	226358990	5250	5250	5250	5250	1
255	20240221	150200	226353740	5250	5240	5250	5240	4
256	20240221	150100	226332770	5240	5230	5240	5230	648
257	20240221	150000	222937260	5240	5250	5250	5240	714
258	20240221	145900	219192080	5250	5250	5250	5250	0
259	20240221	145800	219192080	5250	5250	5250	5250	1
260	20240221	145700	219186830	5250	5250	5250	5250	0
261	20240221	145600	219186830	5250	5250	5250	5250	1
262	20240221	145500	219181580	5280	5280	5280	5280	0
263	20240221	145400	219181580	5280	5240	5280	5240	99
264	20240221	145300	218658930	5240	5240	5240	5240	0
265	20240221	145200	218658930	5240	5240	5240	5240	1
266	20240221	145100	218653690	5240	5240	5240	5240	0
267	20240221	145000	218653690	5240	5240	5240	5240	1
268	20240221	144900	218648450	5240	5240	5240	5240	0
269	20240221	144800	218648450	5240	5250	5250	5240	1003
270	20240221	144700	213392380	5250	5250	5250	5250	1
271	20240221	144600	213387130	5250	5250	5250	5250	0
272	20240221	144500	213387130	5250	5250	5250	5250	1
273	20240221	144400	213381880	5250	5250	5250	5250	1
274	20240221	144300	213376630	5250	5250	5250	5250	0
275	20240221	144200	213376630	5250	5250	5250	5250	1
276	20240221	144100	213371380	5250	5250	5250	5250	0
277	20240221	144000	213371380	5250	5250	5250	5250	1
278	20240221	143900	213366130	5270	5270	5270	5270	0
279	20240221	143800	213366130	5270	5250	5270	5250	9
280	20240221	143700	213318860	5250	5260	5260	5250	25
281	20240221	143600	213187520	5250	5250	5250	5250	1
282	20240221	143500	213182270	5250	5250	5250	5250	0
283	20240221	143400	213182270	5250	5250	5250	5250	8
284	20240221	143300	213140270	5250	5250	5250	5250	0
285	20240221	143200	213140270	5250	5260	5260	5250	14
286	20240221	143100	213066640	5260	5260	5260	5260	0
287	20240221	143000	213066640	5260	5260	5260	5260	1
288	20240221	142900	213061380	5260	5260	5260	5260	201
289	20240221	142800	212004120	5260	5260	5260	5260	0
290	20240221	142700	212004120	5260	5260	5260	5260	1
291	20240221	142600	211998860	5260	5260	5260	5260	1
292	20240221	142500	211993600	5260	5260	5260	5260	0
293	20240221	142400	211993600	5260	5260	5260	5260	1
294	20240221	142300	211988340	5260	5260	5260	5260	0
295	20240221	142200	211988340	5260	5260	5260	5260	1
296	20240221	142100	211983080	5270	5270	5270	5270	0
297	20240221	142000	211983080	5270	5270	5270	5270	1
298	20240221	141900	211977810	5260	5260	5260	5260	0
299	20240221	141800	211977810	5260	5260	5260	5260	164
300	20240221	141700	211115170	5260	5260	5260	5260	0
301	20240221	141600	211115170	5260	5260	5260	5260	1
302	20240221	141500	211109910	5260	5260	5260	5260	0
303	20240221	141400	211109910	5260	5270	5270	5260	541
304	20240221	141300	208258850	5300	5290	5300	5290	166
305	20240221	141200	207379180	5270	5290	5290	5270	21
306	20240221	141100	207268110	5270	5280	5280	5270	11
307	20240221	141000	207210040	5270	5270	5270	5270	1
308	20240221	140900	207204770	5270	5270	5270	5270	0
309	20240221	140800	207204770	5270	5270	5270	5270	1
310	20240221	140700	207199500	5270	5270	5270	5270	0
311	20240221	140600	207199500	5270	5270	5270	5270	1
312	20240221	140500	207194230	5290	5290	5290	5290	104
313	20240221	140400	206644070	5270	5270	5270	5270	1
314	20240221	140300	206638800	5270	5270	5270	5270	0
315	20240221	140200	206638800	5270	5270	5270	5270	2
316	20240221	140100	206628260	5290	5290	5290	5290	0
317	20240221	140000	206628260	5290	5280	5290	5280	103
318	20240221	135900	206083500	5290	5290	5290	5290	0
319	20240221	135800	206083500	5290	5290	5290	5290	0
320	20240221	135700	206083500	5290	5290	5290	5290	0
321	20240221	135600	206083500	5290	5290	5290	5290	0
322	20240221	135500	206083500	5290	5290	5290	5290	77
323	20240221	135400	205676170	5290	5290	5290	5290	1
324	20240221	135300	205670880	5290	5290	5290	5290	0
325	20240221	135200	205670880	5290	5290	5290	5290	0
326	20240221	135100	205670880	5290	5290	5290	5290	0
327	20240221	135000	205670880	5290	5290	5290	5290	0
328	20240221	134900	205670880	5290	5290	5290	5290	0
329	20240221	134800	205670880	5290	5290	5290	5290	139
330	20240221	134700	204935570	5290	5290	5290	5290	0
331	20240221	134600	204935570	5290	5290	5290	5290	0
332	20240221	134500	204935570	5290	5290	5290	5290	0
333	20240221	134400	204935570	5290	5290	5290	5290	0
334	20240221	134300	204935570	5290	5290	5290	5290	0
335	20240221	134200	204935570	5290	5290	5290	5290	0
336	20240221	134100	204935570	5290	5280	5290	5280	121
337	20240221	134000	204295580	5290	5290	5290	5290	0
338	20240221	133900	204295580	5290	5290	5290	5290	10
339	20240221	133800	204242680	5290	5290	5290	5290	20
340	20240221	133700	204136880	5300	5300	5300	5300	0
341	20240221	133600	204136880	5300	5300	5300	5300	0
342	20240221	133500	204136880	5300	5300	5300	5300	0
343	20240221	133400	204136880	5300	5300	5300	5300	115
344	20240221	133300	203527380	5290	5290	5290	5290	10
345	20240221	133200	203474480	5280	5280	5280	5280	10
346	20240221	133100	203421680	5290	5290	5290	5290	0
347	20240221	133000	203421680	5290	5290	5290	5290	0
348	20240221	132900	203421680	5290	5280	5290	5280	990
349	20240221	132800	198187420	5270	5270	5270	5270	0
350	20240221	132700	198187420	5270	5270	5270	5270	0
351	20240221	132600	198187420	5270	5270	5270	5270	0
352	20240221	132500	198187420	5270	5270	5270	5270	0
353	20240221	132400	198187420	5270	5270	5270	5270	0
354	20240221	132300	198187420	5270	5270	5270	5270	0
355	20240221	132200	198187420	5270	5270	5270	5270	0
356	20240221	132100	198187420	5270	5270	5270	5270	0
357	20240221	132000	198187420	5270	5270	5270	5270	0
358	20240221	131900	198187420	5270	5270	5270	5270	0
359	20240221	131800	198187420	5270	5270	5270	5270	2
360	20240221	131700	198176880	5280	5280	5280	5280	0
361	20240221	131600	198176880	5280	5280	5280	5280	0
362	20240221	131500	198176880	5280	5290	5290	5280	302
363	20240221	131400	196582310	5290	5290	5290	5290	10
364	20240221	131300	196529410	5290	5290	5290	5290	0
365	20240221	131200	196529410	5290	5290	5290	5290	0
366	20240221	131100	196529410	5290	5290	5290	5290	0
367	20240221	131000	196529410	5290	5290	5290	5290	0
368	20240221	130900	196529410	5290	5290	5290	5290	0
369	20240221	130800	196529410	5290	5290	5290	5290	0
370	20240221	130700	196529410	5290	5290	5290	5290	500
371	20240221	130600	193884410	5290	5290	5290	5290	0
372	20240221	130500	193884410	5290	5290	5290	5290	151
373	20240221	130400	193085620	5290	5290	5290	5290	0
374	20240221	130300	193085620	5290	5290	5290	5290	0
375	20240221	130200	193085620	5290	5290	5290	5290	0
376	20240221	130100	193085620	5290	5290	5290	5290	19
377	20240221	130000	192985110	5290	5290	5290	5290	0
378	20240221	125900	192985110	5290	5290	5290	5290	0
379	20240221	125800	192985110	5290	5290	5290	5290	98
380	20240221	125700	192466690	5280	5280	5280	5280	0
381	20240221	125600	192466690	5280	5280	5280	5280	0
382	20240221	125500	192466690	5280	5280	5280	5280	0
383	20240221	125400	192466690	5280	5280	5280	5280	0
384	20240221	125300	192466690	5280	5280	5280	5280	0
385	20240221	125200	192466690	5280	5280	5280	5280	0
386	20240221	125100	192466690	5280	5280	5280	5280	971
387	20240221	125000	187339810	5280	5280	5280	5280	0
388	20240221	124900	187339810	5280	5280	5280	5280	0
389	20240221	124800	187339810	5280	5280	5280	5280	116
390	20240221	124700	186727330	5280	5280	5280	5280	0
391	20240221	124600	186727330	5280	5280	5280	5280	0
392	20240221	124500	186727330	5280	5280	5280	5280	0
393	20240221	124400	186727330	5280	5280	5280	5280	89
394	20240221	124300	186257410	5280	5280	5280	5280	0
395	20240221	124200	186257410	5280	5280	5280	5280	0
396	20240221	124100	186257410	5280	5280	5280	5280	0
397	20240221	124000	186257410	5280	5280	5280	5280	0
398	20240221	123900	186257410	5280	5280	5280	5280	0
399	20240221	123800	186257410	5280	5280	5280	5280	0
400	20240221	123700	186257410	5280	5280	5280	5280	152
401	20240221	123600	185454850	5270	5270	5270	5270	0
402	20240221	123500	185454850	5270	5270	5270	5270	10
403	20240221	123400	185402150	5280	5280	5280	5280	0
404	20240221	123300	185402150	5280	5280	5280	5280	0
405	20240221	123200	185402150	5280	5280	5280	5280	150
406	20240221	123100	184610150	5270	5270	5270	5270	26
407	20240221	123000	184473130	5270	5270	5270	5270	0
408	20240221	122900	184473130	5270	5270	5270	5270	0
409	20240221	122800	184473130	5270	5270	5270	5270	80
410	20240221	122700	184051530	5270	5270	5270	5270	0
411	20240221	122600	184051530	5270	5270	5270	5270	0
412	20240221	122500	184051530	5270	5270	5270	5270	0
413	20240221	122400	184051530	5270	5260	5270	5260	161
414	20240221	122300	183203080	5260	5260	5260	5260	0
415	20240221	122200	183203080	5260	5260	5260	5260	0
416	20240221	122100	183203080	5260	5280	5280	5260	107
417	20240221	122000	182638140	5280	5280	5280	5280	0
418	20240221	121900	182638140	5280	5280	5280	5280	0
419	20240221	121800	182638140	5280	5280	5280	5280	0
420	20240221	121700	182638140	5280	5280	5280	5280	0
421	20240221	121600	182638140	5280	5280	5280	5280	127
422	20240221	121500	181967580	5270	5270	5270	5270	0
423	20240221	121400	181967580	5270	5270	5270	5270	0
424	20240221	121300	181967580	5270	5270	5270	5270	0
425	20240221	121200	181967580	5270	5270	5270	5270	777
426	20240221	121100	177872790	5310	5230	5310	5230	4982
427	20240221	121000	151578920	5230	5230	5230	5230	716
428	20240221	120900	147834240	5230	5220	5230	5210	1003
429	20240221	120800	142600210	5240	5240	5240	5240	0
430	20240221	120700	142600210	5240	5240	5240	5240	0
431	20240221	120600	142600210	5240	5240	5240	5240	0
432	20240221	120500	142600210	5240	5240	5240	5240	0
433	20240221	120400	142600210	5240	5240	5240	5240	0
434	20240221	120300	142600210	5240	5240	5240	5240	2
435	20240221	120200	142589730	5210	5210	5210	5210	19
436	20240221	120100	142490740	5210	5240	5240	5210	2526
437	20240221	120000	129310520	5240	5240	5240	5240	0
438	20240221	115900	129310520	5240	5240	5240	5240	0
439	20240221	115800	129310520	5240	5240	5240	5240	0
440	20240221	115700	129310520	5240	5240	5240	5240	500
441	20240221	115600	126690520	5250	5250	5250	5250	30
442	20240221	115500	126533020	5240	5240	5240	5240	1
443	20240221	115400	126527780	5250	5250	5250	5250	0
444	20240221	115300	126527780	5250	5250	5250	5250	0
445	20240221	115200	126527780	5250	5250	5250	5250	0
446	20240221	115100	126527780	5250	5250	5250	5250	14
447	20240221	115000	126454280	5250	5250	5250	5250	0
448	20240221	114900	126454280	5250	5250	5250	5250	157
449	20240221	114800	125630030	5250	5250	5250	5250	5
450	20240221	114700	125603780	5250	5250	5250	5250	0
451	20240221	114600	125603780	5250	5250	5250	5250	0
452	20240221	114500	125603780	5250	5250	5250	5250	100
453	20240221	114400	125078780	5250	5250	5250	5250	0
454	20240221	114300	125078780	5250	5250	5250	5250	0
455	20240221	114200	125078780	5250	5250	5250	5250	3
456	20240221	114100	125063030	5250	5250	5250	5250	2
457	20240221	114000	125052530	5230	5230	5230	5230	0
458	20240221	113900	125052530	5230	5250	5250	5230	2364
459	20240221	113800	112666220	5250	5250	5250	5250	0
460	20240221	113700	112666220	5250	5250	5250	5250	0
461	20240221	113600	112666220	5250	5250	5250	5250	0
462	20240221	113500	112666220	5250	5250	5250	5250	0
463	20240221	113400	112666220	5250	5250	5250	5250	0
464	20240221	113300	112666220	5250	5250	5250	5250	0
465	20240221	113200	112666220	5250	5250	5250	5250	70
466	20240221	113100	112298720	5240	5240	5240	5240	0
467	20240221	113000	112298720	5240	5240	5240	5240	0
468	20240221	112900	112298720	5240	5240	5240	5240	0
469	20240221	112800	112298720	5240	5240	5240	5240	0
470	20240221	112700	112298720	5240	5240	5240	5240	0
471	20240221	112600	112298720	5240	5240	5240	5240	1
472	20240221	112500	112293480	5240	5240	5240	5240	0
473	20240221	112400	112293480	5240	5240	5240	5240	1
474	20240221	112300	112288240	5270	5250	5270	5250	169
475	20240221	112200	111400590	5250	5260	5260	5250	10
476	20240221	112100	111348060	5260	5260	5260	5260	0
477	20240221	112000	111348060	5260	5260	5260	5260	0
478	20240221	111900	111348060	5260	5260	5260	5260	0
479	20240221	111800	111348060	5260	5260	5260	5260	0
480	20240221	111700	111348060	5260	5260	5260	5260	749
481	20240221	111600	107408320	5260	5280	5280	5260	156
482	20240221	111500	106586200	5280	5280	5280	5280	0
483	20240221	111400	106586200	5280	5280	5280	5280	134
484	20240221	111300	105878680	5270	5270	5270	5270	0
485	20240221	111200	105878680	5270	5270	5270	5270	48
486	20240221	111100	105625720	5270	5270	5270	5270	1330
487	20240221	111000	98616620	5280	5280	5280	5280	0
488	20240221	110900	98616620	5280	5280	5280	5280	2
489	20240221	110800	98606060	5270	5270	5270	5270	0
490	20240221	110700	98606060	5270	5270	5270	5270	0
491	20240221	110600	98606060	5270	5270	5270	5270	403
492	20240221	110500	96482250	5270	5270	5270	5270	0
493	20240221	110400	96482250	5270	5270	5270	5270	0
494	20240221	110300	96482250	5270	5270	5270	5270	0
495	20240221	110200	96482250	5270	5270	5270	5270	0
496	20240221	110100	96482250	5270	5270	5270	5270	0
497	20240221	110000	96482250	5270	5270	5270	5270	0
498	20240221	105900	96482250	5270	5270	5270	5270	0
499	20240221	105800	96482250	5270	5270	5270	5270	0
500	20240221	105700	96482250	5270	5270	5270	5270	0
501	20240221	105600	96482250	5270	5270	5270	5270	0
502	20240221	105500	96482250	5270	5270	5270	5270	0
503	20240221	105400	96482250	5270	5270	5270	5270	0
504	20240221	105300	96482250	5270	5270	5270	5270	0
505	20240221	105200	96482250	5270	5270	5270	5270	0
506	20240221	105100	96482250	5270	5270	5270	5270	0
507	20240221	105000	96482250	5270	5270	5270	5270	0
508	20240221	104900	96482250	5270	5260	5270	5260	202
509	20240221	104800	95419720	5270	5270	5270	5270	0
510	20240221	104700	95419720	5270	5270	5270	5270	1
511	20240221	104600	95414450	5270	5270	5270	5270	0
512	20240221	104500	95414450	5270	5270	5270	5270	114
513	20240221	104400	94813670	5270	5270	5270	5270	0
514	20240221	104300	94813670	5270	5270	5270	5270	0
515	20240221	104200	94813670	5270	5270	5270	5270	0
516	20240221	104100	94813670	5270	5270	5270	5270	50
517	20240221	104000	94550170	5270	5270	5270	5270	0
518	20240221	103900	94550170	5270	5270	5270	5270	1
519	20240221	103800	94544900	5260	5260	5260	5260	276
520	20240221	103700	93093140	5270	5270	5270	5270	178
521	20240221	103600	92155080	5270	5270	5270	5270	0
522	20240221	103500	92155080	5270	5270	5270	5270	0
523	20240221	103400	92155080	5270	5270	5270	5270	0
524	20240221	103300	92155080	5270	5270	5270	5270	0
525	20240221	103200	92155080	5270	5270	5270	5270	0
526	20240221	103100	92155080	5270	5270	5270	5270	0
527	20240221	103000	92155080	5270	5270	5270	5270	0
528	20240221	102900	92155080	5270	5270	5270	5270	0
529	20240221	102800	92155080	5270	5270	5270	5270	23
530	20240221	102700	92033870	5290	5290	5290	5290	0
531	20240221	102600	92033870	5290	5290	5290	5290	0
532	20240221	102500	92033870	5290	5290	5290	5290	0
533	20240221	102400	92033870	5290	5290	5290	5290	0
534	20240221	102300	92033870	5290	5290	5290	5290	0
535	20240221	102200	92033870	5290	5290	5290	5290	0
536	20240221	102100	92033870	5290	5290	5290	5290	0
537	20240221	102000	92033870	5290	5290	5290	5290	162
538	20240221	101900	91176890	5290	5290	5290	5290	0
539	20240221	101800	91176890	5290	5290	5290	5290	0
540	20240221	101700	91176890	5290	5280	5290	5280	848
541	20240221	101600	86697820	5280	5280	5280	5280	0
542	20240221	101500	86697820	5280	5280	5280	5280	5
543	20240221	101400	86671420	5270	5270	5270	5270	0
544	20240221	101300	86671420	5270	5270	5270	5270	0
545	20240221	101200	86671420	5270	5280	5280	5270	1060
546	20240221	101100	81085120	5290	5290	5290	5290	0
547	20240221	101000	81085120	5290	5290	5290	5290	0
548	20240221	100900	81085120	5290	5290	5290	5290	0
549	20240221	100800	81085120	5290	5290	5290	5290	0
550	20240221	100700	81085120	5290	5290	5290	5290	0
551	20240221	100600	81085120	5290	5290	5290	5290	0
552	20240221	100500	81085120	5290	5290	5290	5290	0
553	20240221	100400	81085120	5290	5290	5290	5290	0
554	20240221	100300	81085120	5290	5290	5290	5290	10
555	20240221	100200	81032220	5290	5290	5290	5290	0
556	20240221	100100	81032220	5290	5290	5290	5290	0
557	20240221	100000	81032220	5290	5290	5290	5290	0
558	20240221	095900	81032220	5290	5290	5290	5290	0
559	20240221	095800	81032220	5290	5290	5290	5290	0
560	20240221	095700	81032220	5290	5290	5290	5290	0
561	20240221	095600	81032220	5290	5290	5290	5290	0
562	20240221	095500	81032220	5290	5290	5290	5290	0
563	20240221	095400	81032220	5290	5290	5290	5290	0
564	20240221	095300	81032220	5290	5290	5290	5290	0
565	20240221	095200	81032220	5290	5290	5290	5290	0
566	20240221	095100	81032220	5290	5290	5290	5290	0
567	20240221	095000	81032220	5290	5290	5290	5290	0
568	20240221	094900	81032220	5290	5290	5290	5290	0
569	20240221	094800	81032220	5290	5290	5290	5290	0
570	20240221	094700	81032220	5290	5290	5290	5290	1
571	20240221	094600	81026930	5280	5280	5280	5280	0
572	20240221	094500	81026930	5280	5280	5280	5280	0
573	20240221	094400	81026930	5280	5280	5280	5280	0
574	20240221	094300	81026930	5280	5280	5280	5280	0
575	20240221	094200	81026930	5280	5280	5280	5280	0
576	20240221	094100	81026930	5280	5280	5280	5280	0
577	20240221	094000	81026930	5280	5280	5280	5280	0
578	20240221	093900	81026930	5280	5280	5280	5280	1031
579	20240221	093800	75583250	5290	5290	5290	5290	0
580	20240221	093700	75583250	5290	5290	5290	5290	3
581	20240221	093600	75567380	5290	5290	5290	5290	327
582	20240221	093500	73837550	5290	5290	5290	5290	1
583	20240221	093400	73832260	5290	5290	5290	5290	0
584	20240221	093300	73832260	5290	5290	5290	5290	0
585	20240221	093200	73832260	5290	5290	5290	5290	5
586	20240221	093100	73805810	5290	5290	5290	5290	0
587	20240221	093000	73805810	5290	5290	5290	5290	1
588	20240221	092900	73800520	5290	5290	5290	5290	21
589	20240221	092800	73689430	5290	5280	5290	5280	1004
590	20240221	092700	68388270	5280	5280	5280	5280	300
591	20240221	092600	66804270	5290	5290	5290	5290	0
592	20240221	092500	66804270	5290	5290	5290	5290	9
593	20240221	092400	66756660	5290	5300	5300	5280	733
594	20240221	092300	62884060	5290	5290	5300	5290	28
595	20240221	092200	62735920	5300	5290	5300	5290	4
596	20240221	092100	62714730	5290	5290	5290	5290	397
597	20240221	092000	60614600	5280	5280	5280	5280	68
598	20240221	091900	60255560	5280	5270	5280	5270	1876
599	20240221	091800	50351110	5260	5260	5260	5260	0
600	20240221	091700	50351110	5260	5260	5260	5260	0
601	20240221	091600	50351110	5260	5260	5260	5260	50
602	20240221	091500	50088110	5270	5260	5270	5260	230
603	20240221	091400	48876800	5260	5260	5260	5260	20
604	20240221	091300	48771600	5260	5270	5270	5260	4
605	20240221	091200	48750540	5270	5270	5270	5270	50
606	20240221	091100	48487040	5280	5280	5280	5280	0
607	20240221	091000	48487040	5280	5280	5280	5280	0
608	20240221	090900	48487040	5280	5280	5280	5280	0
609	20240221	090800	48487040	5280	5280	5280	5250	120
610	20240221	090700	47853490	5270	5270	5270	5270	149
611	20240221	090600	47068260	5260	5260	5260	5260	1
612	20240221	090500	47063000	5270	5270	5270	5270	0
613	20240221	090400	47063000	5270	5250	5270	5240	101
614	20240221	090300	46533570	5250	5250	5250	5250	98
615	20240221	090200	46019070	5280	5240	5280	5240	411
616	20240221	090100	43863090	5240	5210	5240	5210	346
617	20240221	090000	42054340	5190	5190	5200	5190	8099