KissMeData/072990/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194300	135007520	9230	9230	9230	9230	745
3	20240221	194200	135007520	9230	9230	9230	9230	0
4	20240221	194100	135007520	9230	9230	9230	9230	0
5	20240221	194000	135007520	9230	9230	9230	9230	0
6	20240221	193900	135007520	9230	9230	9230	9230	0
7	20240221	193800	135007520	9230	9230	9230	9230	0
8	20240221	193700	135007520	9230	9230	9230	9230	0
9	20240221	193600	135007520	9230	9230	9230	9230	0
10	20240221	193500	135007520	9230	9230	9230	9230	0
11	20240221	193400	135007520	9230	9230	9230	9230	0
12	20240221	193300	135007520	9230	9230	9230	9230	0
13	20240221	193200	135007520	9230	9230	9230	9230	0
14	20240221	193100	135007520	9230	9230	9230	9230	0
15	20240221	193000	135007520	9230	9230	9230	9230	0
16	20240221	192900	135007520	9230	9230	9230	9230	0
17	20240221	192800	135007520	9230	9230	9230	9230	0
18	20240221	192700	135007520	9230	9230	9230	9230	0
19	20240221	192600	135007520	9230	9230	9230	9230	0
20	20240221	192500	135007520	9230	9230	9230	9230	0
21	20240221	192400	135007520	9230	9230	9230	9230	0
22	20240221	192300	135007520	9230	9230	9230	9230	0
23	20240221	192200	135007520	9230	9230	9230	9230	0
24	20240221	192100	135007520	9230	9230	9230	9230	0
25	20240221	192000	135007520	9230	9230	9230	9230	0
26	20240221	191900	135007520	9230	9230	9230	9230	0
27	20240221	191800	135007520	9230	9230	9230	9230	0
28	20240221	191700	135007520	9230	9230	9230	9230	0
29	20240221	191600	135007520	9230	9230	9230	9230	0
30	20240221	191500	135007520	9230	9230	9230	9230	0
31	20240221	191400	135007520	9230	9230	9230	9230	0
32	20240221	191300	135007520	9230	9230	9230	9230	745
33	20240221	191200	135007520	9230	9230	9230	9230	0
34	20240221	191100	135007520	9230	9230	9230	9230	0
35	20240221	191000	135007520	9230	9230	9230	9230	0
36	20240221	190900	135007520	9230	9230	9230	9230	0
37	20240221	190800	135007520	9230	9230	9230	9230	0
38	20240221	190700	135007520	9230	9230	9230	9230	0
39	20240221	190600	135007520	9230	9230	9230	9230	0
40	20240221	190500	135007520	9230	9230	9230	9230	0
41	20240221	190400	135007520	9230	9230	9230	9230	0
42	20240221	190300	135007520	9230	9230	9230	9230	0
43	20240221	190200	135007520	9230	9230	9230	9230	0
44	20240221	190100	135007520	9230	9230	9230	9230	0
45	20240221	190000	135007520	9230	9230	9230	9230	0
46	20240221	185900	135007520	9230	9230	9230	9230	0
47	20240221	185800	135007520	9230	9230	9230	9230	0
48	20240221	185700	135007520	9230	9230	9230	9230	0
49	20240221	185600	135007520	9230	9230	9230	9230	0
50	20240221	185500	135007520	9230	9230	9230	9230	0
51	20240221	185400	135007520	9230	9230	9230	9230	0
52	20240221	185300	135007520	9230	9230	9230	9230	0
53	20240221	185200	135007520	9230	9230	9230	9230	0
54	20240221	185100	135007520	9230	9230	9230	9230	0
55	20240221	185000	135007520	9230	9230	9230	9230	0
56	20240221	184900	135007520	9230	9230	9230	9230	0
57	20240221	184800	135007520	9230	9230	9230	9230	0
58	20240221	184700	135007520	9230	9230	9230	9230	0
59	20240221	184600	135007520	9230	9230	9230	9230	0
60	20240221	184500	135007520	9230	9230	9230	9230	0
61	20240221	184400	135007520	9230	9230	9230	9230	0
62	20240221	184300	135007520	9230	9230	9230	9230	745
63	20240221	184200	135007520	9230	9230	9230	9230	0
64	20240221	184100	135007520	9230	9230	9230	9230	0
65	20240221	184000	135007520	9230	9230	9230	9230	0
66	20240221	183900	135007520	9230	9230	9230	9230	0
67	20240221	183800	135007520	9230	9230	9230	9230	0
68	20240221	183700	135007520	9230	9230	9230	9230	0
69	20240221	183600	135007520	9230	9230	9230	9230	0
70	20240221	183500	135007520	9230	9230	9230	9230	0
71	20240221	183400	135007520	9230	9230	9230	9230	0
72	20240221	183300	135007520	9230	9230	9230	9230	0
73	20240221	183200	135007520	9230	9230	9230	9230	0
74	20240221	183100	135007520	9230	9230	9230	9230	0
75	20240221	183000	135007520	9230	9230	9230	9230	0
76	20240221	182900	135007520	9230	9230	9230	9230	0
77	20240221	182800	135007520	9230	9230	9230	9230	0
78	20240221	182700	135007520	9230	9230	9230	9230	0
79	20240221	182600	135007520	9230	9230	9230	9230	0
80	20240221	182500	135007520	9230	9230	9230	9230	0
81	20240221	182400	135007520	9230	9230	9230	9230	0
82	20240221	182300	135007520	9230	9230	9230	9230	0
83	20240221	182200	135007520	9230	9230	9230	9230	0
84	20240221	182100	135007520	9230	9230	9230	9230	0
85	20240221	182000	135007520	9230	9230	9230	9230	0
86	20240221	181900	135007520	9230	9230	9230	9230	0
87	20240221	181800	135007520	9230	9230	9230	9230	0
88	20240221	181700	135007520	9230	9230	9230	9230	0
89	20240221	181600	135007520	9230	9230	9230	9230	0
90	20240221	181500	135007520	9230	9230	9230	9230	0
91	20240221	181400	135007520	9230	9230	9230	9230	0
92	20240221	181300	135007520	9230	9230	9230	9230	745
93	20240221	181200	135007520	9230	9230	9230	9230	0
94	20240221	181100	135007520	9230	9230	9230	9230	0
95	20240221	181000	135007520	9230	9230	9230	9230	0
96	20240221	180900	135007520	9230	9230	9230	9230	0
97	20240221	180800	135007520	9230	9230	9230	9230	0
98	20240221	180700	135007520	9230	9230	9230	9230	0
99	20240221	180600	135007520	9230	9230	9230	9230	0
100	20240221	180500	135007520	9230	9230	9230	9230	0
101	20240221	180400	135007520	9230	9230	9230	9230	0
102	20240221	180300	135007520	9230	9230	9230	9230	0
103	20240221	180200	135007520	9230	9230	9230	9230	0
104	20240221	180100	135007520	9230	9230	9230	9230	0
105	20240221	180000	135007520	9230	9230	9230	9230	0
106	20240221	175900	135007520	9230	9230	9230	9230	0
107	20240221	175800	135007520	9230	9230	9230	9230	0
108	20240221	175700	135007520	9230	9230	9230	9230	0
109	20240221	175600	135007520	9230	9230	9230	9230	0
110	20240221	175500	135007520	9230	9230	9230	9230	0
111	20240221	175400	135007520	9230	9230	9230	9230	0
112	20240221	175300	135007520	9230	9230	9230	9230	0
113	20240221	175200	135007520	9230	9230	9230	9230	0
114	20240221	175100	135007520	9230	9230	9230	9230	0
115	20240221	175000	135007520	9230	9230	9230	9230	0
116	20240221	174900	135007520	9230	9230	9230	9230	0
117	20240221	174800	135007520	9230	9230	9230	9230	0
118	20240221	174700	135007520	9230	9230	9230	9230	0
119	20240221	174600	135007520	9230	9230	9230	9230	0
120	20240221	174500	135007520	9230	9230	9230	9230	0
121	20240221	174400	135007520	9230	9230	9230	9230	0
122	20240221	174300	135007520	9230	9230	9230	9230	745
123	20240221	174200	135007520	9230	9230	9230	9230	0
124	20240221	174100	135007520	9230	9230	9230	9230	0
125	20240221	174000	135007520	9230	9230	9230	9230	0
126	20240221	173900	135007520	9230	9230	9230	9230	0
127	20240221	173800	135007520	9230	9230	9230	9230	0
128	20240221	173700	135007520	9230	9230	9230	9230	0
129	20240221	173600	135007520	9230	9230	9230	9230	0
130	20240221	173500	135007520	9230	9230	9230	9230	0
131	20240221	173400	135007520	9230	9230	9230	9230	0
132	20240221	173300	135007520	9230	9230	9230	9230	0
133	20240221	173200	135007520	9230	9230	9230	9230	0
134	20240221	173100	135007520	9230	9230	9230	9230	0
135	20240221	173000	135007520	9230	9230	9230	9230	0
136	20240221	172900	135007520	9230	9230	9230	9230	0
137	20240221	172800	135007520	9230	9230	9230	9230	0
138	20240221	172700	135007520	9230	9230	9230	9230	0
139	20240221	172600	135007520	9230	9230	9230	9230	0
140	20240221	172500	135007520	9230	9230	9230	9230	0
141	20240221	172400	135007520	9230	9230	9230	9230	0
142	20240221	172300	135007520	9230	9230	9230	9230	0
143	20240221	172200	135007520	9230	9230	9230	9230	0
144	20240221	172100	135007520	9230	9230	9230	9230	0
145	20240221	172000	135007520	9230	9230	9230	9230	0
146	20240221	171900	135007520	9230	9230	9230	9230	0
147	20240221	171800	135007520	9230	9230	9230	9230	0
148	20240221	171700	135007520	9230	9230	9230	9230	0
149	20240221	171600	135007520	9230	9230	9230	9230	0
150	20240221	171500	135007520	9230	9230	9230	9230	0
151	20240221	171400	135007520	9230	9230	9230	9230	0
152	20240221	171300	135007520	9230	9230	9230	9230	745
153	20240221	171200	135007520	9230	9230	9230	9230	0
154	20240221	171100	135007520	9230	9230	9230	9230	0
155	20240221	171000	135007520	9230	9230	9230	9230	0
156	20240221	170900	135007520	9230	9230	9230	9230	0
157	20240221	170800	135007520	9230	9230	9230	9230	0
158	20240221	170700	135007520	9230	9230	9230	9230	0
159	20240221	170600	135007520	9230	9230	9230	9230	0
160	20240221	170500	135007520	9230	9230	9230	9230	0
161	20240221	170400	135007520	9230	9230	9230	9230	0
162	20240221	170300	135007520	9230	9230	9230	9230	0
163	20240221	170200	135007520	9230	9230	9230	9230	0
164	20240221	170100	135007520	9230	9230	9230	9230	0
165	20240221	170000	135007520	9230	9230	9230	9230	0
166	20240221	165900	135007520	9230	9230	9230	9230	0
167	20240221	165800	135007520	9230	9230	9230	9230	0
168	20240221	165700	135007520	9230	9230	9230	9230	0
169	20240221	165600	135007520	9230	9230	9230	9230	0
170	20240221	165500	135007520	9230	9230	9230	9230	0
171	20240221	165400	135007520	9230	9230	9230	9230	0
172	20240221	165300	135007520	9230	9230	9230	9230	0
173	20240221	165200	135007520	9230	9230	9230	9230	0
174	20240221	165100	135007520	9230	9230	9230	9230	0
175	20240221	165000	135007520	9230	9230	9230	9230	0
176	20240221	164900	135007520	9230	9230	9230	9230	0
177	20240221	164800	135007520	9230	9230	9230	9230	0
178	20240221	164700	135007520	9230	9230	9230	9230	0
179	20240221	164600	135007520	9230	9230	9230	9230	0
180	20240221	164500	135007520	9230	9230	9230	9230	0
181	20240221	164400	135007520	9230	9230	9230	9230	0
182	20240221	164300	135007520	9230	9230	9230	9230	745
183	20240221	164200	135007520	9230	9230	9230	9230	0
184	20240221	164100	135007520	9230	9230	9230	9230	0
185	20240221	164000	135007520	9230	9230	9230	9230	0
186	20240221	163900	135007520	9230	9230	9230	9230	0
187	20240221	163800	135007520	9230	9230	9230	9230	0
188	20240221	163700	135007520	9230	9230	9230	9230	0
189	20240221	163600	135007520	9230	9230	9230	9230	0
190	20240221	163500	135007520	9230	9230	9230	9230	0
191	20240221	163400	135007520	9230	9230	9230	9230	0
192	20240221	163300	135007520	9230	9230	9230	9230	0
193	20240221	163200	135007520	9230	9230	9230	9230	0
194	20240221	163100	135007520	9230	9230	9230	9230	0
195	20240221	163000	135007520	9230	9230	9230	9230	0
196	20240221	162900	135007520	9230	9230	9230	9230	0
197	20240221	162800	135007520	9230	9230	9230	9230	0
198	20240221	162700	135007520	9230	9230	9230	9230	0
199	20240221	162600	135007520	9230	9230	9230	9230	0
200	20240221	162500	135007520	9230	9230	9230	9230	0
201	20240221	162400	135007520	9230	9230	9230	9230	0
202	20240221	162300	135007520	9230	9230	9230	9230	0
203	20240221	162200	135007520	9230	9230	9230	9230	0
204	20240221	162100	135007520	9230	9230	9230	9230	0
205	20240221	162000	135007520	9230	9230	9230	9230	0
206	20240221	161900	135007520	9230	9230	9230	9230	0
207	20240221	161800	135007520	9230	9230	9230	9230	0
208	20240221	161700	135007520	9230	9230	9230	9230	0
209	20240221	161600	135007520	9230	9230	9230	9230	0
210	20240221	161500	135007520	9230	9230	9230	9230	0
211	20240221	161400	135007520	9230	9230	9230	9230	0
212	20240221	161300	135007520	9230	9230	9230	9230	745
213	20240221	161200	135007520	9230	9230	9230	9230	0
214	20240221	161100	135007520	9230	9230	9230	9230	0
215	20240221	161000	135007520	9230	9230	9230	9230	0
216	20240221	160900	135007520	9230	9230	9230	9230	0
217	20240221	160800	135007520	9230	9230	9230	9230	0
218	20240221	160700	135007520	9230	9230	9230	9230	0
219	20240221	160600	135007520	9230	9230	9230	9230	0
220	20240221	160500	135007520	9230	9230	9230	9230	0
221	20240221	160400	135007520	9230	9230	9230	9230	0
222	20240221	160300	135007520	9230	9230	9230	9230	0
223	20240221	160200	135007520	9230	9230	9230	9230	0
224	20240221	160100	135007520	9230	9230	9230	9230	0
225	20240221	160000	135007520	9230	9230	9230	9230	0
226	20240221	155900	135007520	9230	9230	9230	9230	0
227	20240221	155800	135007520	9230	9230	9230	9230	0
228	20240221	155700	135007520	9230	9230	9230	9230	0
229	20240221	155600	135007520	9230	9230	9230	9230	0
230	20240221	155500	135007520	9230	9230	9230	9230	0
231	20240221	155400	135007520	9230	9230	9230	9230	0
232	20240221	155300	135007520	9230	9230	9230	9230	0
233	20240221	155200	135007520	9230	9230	9230	9230	0
234	20240221	155100	135007520	9230	9230	9230	9230	0
235	20240221	155000	135007520	9230	9230	9230	9230	0
236	20240221	154900	135007520	9230	9230	9230	9230	0
237	20240221	154800	135007520	9230	9230	9230	9230	0
238	20240221	154700	135007520	9230	9230	9230	9230	0
239	20240221	154600	135007520	9230	9230	9230	9230	0
240	20240221	154500	135007520	9230	9230	9230	9230	0
241	20240221	154400	135007520	9230	9230	9230	9230	0
242	20240221	154300	135007520	9230	9230	9230	9230	745
243	20240221	154200	135007520	9230	9230	9230	9230	0
244	20240221	154100	135007520	9230	9230	9230	9230	0
245	20240221	154000	135007520	9230	9230	9230	9230	0
246	20240221	153900	135007520	9230	9230	9230	9230	0
247	20240221	153800	135007520	9230	9230	9230	9230	0
248	20240221	153700	135007520	9230	9230	9230	9230	0
249	20240221	153600	135007520	9230	9230	9230	9230	0
250	20240221	153500	135007520	9230	9230	9230	9230	0
251	20240221	153400	135007520	9230	9230	9230	9230	0
252	20240221	153300	135007520	9230	9230	9230	9230	0
253	20240221	153200	135007520	9230	9230	9230	9230	0
254	20240221	153100	135007520	9230	9230	9230	9230	0
255	20240221	153000	135007520	9230	9230	9230	9230	745
256	20240221	152900	128131170	9230	9230	9230	9230	0
257	20240221	152800	128131170	9230	9230	9230	9230	0
258	20240221	152700	128131170	9230	9230	9230	9230	0
259	20240221	152600	128131170	9230	9230	9230	9230	0
260	20240221	152500	128131170	9230	9230	9230	9230	0
261	20240221	152400	128131170	9230	9230	9230	9230	0
262	20240221	152300	128131170	9230	9230	9230	9230	0
263	20240221	152200	128131170	9230	9230	9230	9230	0
264	20240221	152100	128131170	9230	9230	9230	9230	0
265	20240221	152000	128131170	9230	9230	9230	9230	0
266	20240221	151900	128131170	9230	9240	9240	9230	49
267	20240221	151800	127678560	9240	9240	9240	9240	218
268	20240221	151700	125664240	9240	9240	9240	9240	0
269	20240221	151600	125664240	9240	9240	9240	9240	46
270	20240221	151500	125239200	9240	9240	9240	9240	0
271	20240221	151400	125239200	9240	9240	9240	9240	0
272	20240221	151300	125239200	9240	9240	9240	9240	1
273	20240221	151200	125229960	9240	9240	9240	9240	0
274	20240221	151100	125229960	9240	9240	9240	9240	5
275	20240221	151000	125183760	9240	9240	9240	9240	0
276	20240221	150900	125183760	9240	9240	9240	9240	0
277	20240221	150800	125183760	9240	9270	9270	9240	2
278	20240221	150700	125165250	9270	9270	9270	9270	0
279	20240221	150600	125165250	9270	9270	9270	9270	0
280	20240221	150500	125165250	9270	9270	9270	9270	0
281	20240221	150400	125165250	9270	9270	9270	9270	0
282	20240221	150300	125165250	9270	9270	9270	9270	0
283	20240221	150200	125165250	9270	9270	9270	9270	0
284	20240221	150100	125165250	9270	9260	9270	9260	200
285	20240221	150000	123313060	9230	9230	9230	9230	0
286	20240221	145900	123313060	9230	9230	9230	9230	5
287	20240221	145800	123266910	9230	9230	9230	9230	0
288	20240221	145700	123266910	9230	9230	9230	9230	0
289	20240221	145600	123266910	9230	9230	9260	9230	472
290	20240221	145500	118904500	9250	9250	9250	9250	0
291	20240221	145400	118904500	9250	9250	9250	9250	0
292	20240221	145300	118904500	9250	9250	9250	9250	0
293	20240221	145200	118904500	9250	9250	9250	9250	0
294	20240221	145100	118904500	9250	9250	9250	9250	0
295	20240221	145000	118904500	9250	9250	9250	9250	0
296	20240221	144900	118904500	9250	9250	9250	9250	1
297	20240221	144800	118895250	9230	9230	9230	9230	1
298	20240221	144700	118886020	9220	9220	9220	9220	0
299	20240221	144600	118886020	9220	9220	9220	9220	0
300	20240221	144500	118886020	9220	9220	9220	9220	0
301	20240221	144400	118886020	9220	9220	9220	9220	0
302	20240221	144300	118886020	9220	9220	9220	9220	0
303	20240221	144200	118886020	9220	9220	9220	9220	0
304	20240221	144100	118886020	9220	9220	9220	9220	0
305	20240221	144000	118886020	9220	9220	9220	9220	0
306	20240221	143900	118886020	9220	9220	9220	9220	0
307	20240221	143800	118886020	9220	9220	9220	9220	1
308	20240221	143700	118876800	9230	9230	9230	9230	0
309	20240221	143600	118876800	9230	9230	9230	9230	0
310	20240221	143500	118876800	9230	9230	9230	9230	0
311	20240221	143400	118876800	9230	9230	9230	9230	0
312	20240221	143300	118876800	9230	9230	9230	9230	0
313	20240221	143200	118876800	9230	9230	9230	9230	0
314	20240221	143100	118876800	9230	9230	9230	9230	6
315	20240221	143000	118821420	9220	9230	9230	9220	110
316	20240221	142900	117807150	9230	9230	9230	9230	0
317	20240221	142800	117807150	9230	9230	9230	9230	0
318	20240221	142700	117807150	9230	9230	9230	9230	0
319	20240221	142600	117807150	9230	9230	9230	9230	0
320	20240221	142500	117807150	9230	9230	9230	9230	1
321	20240221	142400	117797920	9230	9240	9240	9230	2
322	20240221	142300	117779450	9250	9250	9250	9250	0
323	20240221	142200	117779450	9250	9250	9250	9250	0
324	20240221	142100	117779450	9250	9250	9250	9250	0
325	20240221	142000	117779450	9250	9250	9250	9250	0
326	20240221	141900	117779450	9250	9250	9250	9250	0
327	20240221	141800	117779450	9250	9250	9250	9250	0
328	20240221	141700	117779450	9250	9250	9250	9250	10
329	20240221	141600	117686950	9250	9250	9250	9250	0
330	20240221	141500	117686950	9250	9250	9250	9250	0
331	20240221	141400	117686950	9250	9250	9250	9250	0
332	20240221	141300	117686950	9250	9250	9250	9250	0
333	20240221	141200	117686950	9250	9250	9250	9250	0
334	20240221	141100	117686950	9250	9250	9250	9250	0
335	20240221	141000	117686950	9250	9250	9250	9250	0
336	20240221	140900	117686950	9250	9250	9250	9250	0
337	20240221	140800	117686950	9250	9250	9250	9250	0
338	20240221	140700	117686950	9250	9220	9250	9220	34
339	20240221	140600	117372660	9220	9220	9220	9220	0
340	20240221	140500	117372660	9220	9220	9220	9220	0
341	20240221	140400	117372660	9220	9220	9220	9220	0
342	20240221	140300	117372660	9220	9220	9220	9220	0
343	20240221	140200	117372660	9220	9220	9220	9220	0
344	20240221	140100	117372660	9220	9220	9220	9220	0
345	20240221	140000	117372660	9220	9220	9220	9220	0
346	20240221	135900	117372660	9220	9220	9220	9220	0
347	20240221	135800	117372660	9220	9220	9220	9220	50
348	20240221	135700	116911660	9220	9220	9220	9220	0
349	20240221	135600	116911660	9220	9220	9220	9220	0
350	20240221	135500	116911660	9220	9220	9220	9220	10
351	20240221	135400	116819460	9220	9220	9220	9220	0
352	20240221	135300	116819460	9220	9220	9220	9220	11
353	20240221	135200	116718040	9210	9210	9210	9210	0
354	20240221	135100	116718040	9210	9210	9210	9210	0
355	20240221	135000	116718040	9210	9210	9210	9210	0
356	20240221	134900	116718040	9210	9210	9210	9210	0
357	20240221	134800	116718040	9210	9210	9210	9210	0
358	20240221	134700	116718040	9210	9210	9210	9210	0
359	20240221	134600	116718040	9210	9210	9210	9210	0
360	20240221	134500	116718040	9210	9210	9210	9210	0
361	20240221	134400	116718040	9210	9210	9210	9210	0
362	20240221	134300	116718040	9210	9210	9210	9210	0
363	20240221	134200	116718040	9210	9210	9210	9210	0
364	20240221	134100	116718040	9210	9210	9210	9210	0
365	20240221	134000	116718040	9210	9210	9210	9210	0
366	20240221	133900	116718040	9210	9210	9210	9210	0
367	20240221	133800	116718040	9210	9210	9210	9210	0
368	20240221	133700	116718040	9210	9210	9210	9210	0
369	20240221	133600	116718040	9210	9210	9210	9210	0
370	20240221	133500	116718040	9210	9220	9220	9210	163
371	20240221	133400	115215600	9250	9250	9250	9250	0
372	20240221	133300	115215600	9250	9250	9250	9250	0
373	20240221	133200	115215600	9250	9250	9250	9250	0
374	20240221	133100	115215600	9250	9250	9250	9250	0
375	20240221	133000	115215600	9250	9250	9250	9250	0
376	20240221	132900	115215600	9250	9250	9250	9250	0
377	20240221	132800	115215600	9250	9250	9250	9250	0
378	20240221	132700	115215600	9250	9250	9250	9250	0
379	20240221	132600	115215600	9250	9250	9250	9250	82
380	20240221	132500	114457100	9210	9210	9210	9210	3
381	20240221	132400	114429470	9210	9210	9210	9210	0
382	20240221	132300	114429470	9210	9210	9210	9210	0
383	20240221	132200	114429470	9210	9210	9210	9210	0
384	20240221	132100	114429470	9210	9210	9210	9210	2
385	20240221	132000	114411050	9210	9210	9210	9210	0
386	20240221	131900	114411050	9210	9210	9210	9210	0
387	20240221	131800	114411050	9210	9210	9210	9210	0
388	20240221	131700	114411050	9210	9210	9210	9210	0
389	20240221	131600	114411050	9210	9230	9230	9210	44
390	20240221	131500	114005510	9240	9240	9240	9240	0
391	20240221	131400	114005510	9240	9240	9240	9240	0
392	20240221	131300	114005510	9240	9240	9240	9240	0
393	20240221	131200	114005510	9240	9240	9240	9240	0
394	20240221	131100	114005510	9240	9240	9240	9240	0
395	20240221	131000	114005510	9240	9250	9250	9240	6
396	20240221	130900	113950060	9240	9240	9240	9240	0
397	20240221	130800	113950060	9240	9240	9240	9240	0
398	20240221	130700	113950060	9240	9240	9240	9240	5
399	20240221	130600	113903860	9240	9240	9240	9240	0
400	20240221	130500	113903860	9240	9240	9240	9240	0
401	20240221	130400	113903860	9240	9240	9240	9240	1
402	20240221	130300	113894620	9250	9250	9250	9250	0
403	20240221	130200	113894620	9250	9250	9250	9250	4
404	20240221	130100	113857620	9230	9230	9230	9230	0
405	20240221	130000	113857620	9230	9230	9230	9230	49
406	20240221	125900	113405350	9230	9220	9230	9220	506
407	20240221	125800	108735020	9220	9230	9230	9220	1215
408	20240221	125700	97520720	9250	9250	9250	9250	0
409	20240221	125600	97520720	9250	9250	9250	9250	0
410	20240221	125500	97520720	9250	9250	9250	9250	0
411	20240221	125400	97520720	9250	9230	9250	9230	1300
412	20240221	125300	85496020	9210	9210	9210	9210	0
413	20240221	125200	85496020	9210	9210	9210	9210	40
414	20240221	125100	85127620	9220	9220	9220	9220	0
415	20240221	125000	85127620	9220	9220	9220	9220	486
416	20240221	124900	80646700	9220	9220	9220	9220	0
417	20240221	124800	80646700	9220	9220	9220	9220	0
418	20240221	124700	80646700	9220	9220	9220	9220	0
419	20240221	124600	80646700	9220	9220	9220	9220	0
420	20240221	124500	80646700	9220	9220	9220	9220	0
421	20240221	124400	80646700	9220	9220	9220	9220	0
422	20240221	124300	80646700	9220	9220	9220	9220	0
423	20240221	124200	80646700	9220	9220	9220	9220	0
424	20240221	124100	80646700	9220	9220	9220	9220	0
425	20240221	124000	80646700	9220	9240	9240	9220	341
426	20240221	123900	77497620	9250	9250	9250	9250	0
427	20240221	123800	77497620	9250	9250	9250	9250	0
428	20240221	123700	77497620	9250	9250	9250	9250	0
429	20240221	123600	77497620	9250	9250	9250	9250	1
430	20240221	123500	77488370	9240	9240	9240	9240	9
431	20240221	123400	77405210	9230	9230	9230	9230	0
432	20240221	123300	77405210	9230	9230	9230	9230	1
433	20240221	123200	77395980	9250	9240	9250	9240	29
434	20240221	123100	77128010	9240	9240	9240	9240	0
435	20240221	123000	77128010	9240	9240	9240	9240	0
436	20240221	122900	77128010	9240	9230	9240	9230	109
437	20240221	122800	76120860	9230	9230	9230	9230	12
438	20240221	122700	76010100	9230	9230	9230	9230	2
439	20240221	122600	75991640	9230	9230	9230	9230	0
440	20240221	122500	75991640	9230	9230	9230	9230	0
441	20240221	122400	75991640	9230	9230	9230	9230	0
442	20240221	122300	75991640	9230	9230	9230	9230	2
443	20240221	122200	75973180	9220	9220	9220	9220	5
444	20240221	122100	75927080	9220	9220	9220	9220	10
445	20240221	122000	75834880	9230	9220	9230	9220	29
446	20240221	121900	75567490	9220	9220	9220	9220	189
447	20240221	121800	73824910	9210	9210	9210	9210	3
448	20240221	121700	73797280	9210	9210	9210	9210	0
449	20240221	121600	73797280	9210	9210	9210	9210	0
450	20240221	121500	73797280	9210	9210	9210	9210	2
451	20240221	121400	73778860	9220	9220	9220	9220	3
452	20240221	121300	73751200	9210	9210	9210	9210	1
453	20240221	121200	73741990	9210	9210	9210	9210	5
454	20240221	121100	73695940	9210	9210	9210	9210	5
455	20240221	121000	73649890	9210	9210	9210	9210	15
456	20240221	120900	73511740	9220	9210	9220	9210	111
457	20240221	120800	72489420	9210	9210	9210	9210	0
458	20240221	120700	72489420	9210	9210	9210	9210	3
459	20240221	120600	72461790	9210	9210	9210	9210	0
460	20240221	120500	72461790	9210	9210	9210	9210	0
461	20240221	120400	72461790	9210	9210	9210	9210	2
462	20240221	120300	72443370	9210	9210	9210	9210	1
463	20240221	120200	72434160	9210	9210	9210	9210	5
464	20240221	120100	72388110	9210	9210	9210	9210	25
465	20240221	120000	72157860	9220	9220	9220	9220	0
466	20240221	115900	72157860	9220	9220	9220	9220	30
467	20240221	115800	71881260	9210	9210	9210	9210	0
468	20240221	115700	71881260	9210	9210	9210	9210	0
469	20240221	115600	71881260	9210	9210	9210	9210	0
470	20240221	115500	71881260	9210	9210	9210	9210	0
471	20240221	115400	71881260	9210	9210	9210	9210	0
472	20240221	115300	71881260	9210	9210	9210	9210	0
473	20240221	115200	71881260	9210	9210	9210	9210	0
474	20240221	115100	71881260	9210	9210	9210	9210	0
475	20240221	115000	71881260	9210	9210	9210	9210	0
476	20240221	114900	71881260	9210	9210	9210	9210	0
477	20240221	114800	71881260	9210	9210	9210	9210	0
478	20240221	114700	71881260	9210	9210	9210	9210	0
479	20240221	114600	71881260	9210	9210	9210	9210	0
480	20240221	114500	71881260	9210	9210	9210	9210	0
481	20240221	114400	71881260	9210	9210	9210	9210	0
482	20240221	114300	71881260	9210	9210	9210	9210	0
483	20240221	114200	71881260	9210	9210	9210	9210	0
484	20240221	114100	71881260	9210	9210	9210	9210	0
485	20240221	114000	71881260	9210	9210	9210	9210	0
486	20240221	113900	71881260	9210	9210	9210	9210	0
487	20240221	113800	71881260	9210	9210	9210	9210	7
488	20240221	113700	71816790	9210	9210	9210	9210	0
489	20240221	113600	71816790	9210	9210	9210	9210	0
490	20240221	113500	71816790	9210	9210	9210	9210	0
491	20240221	113400	71816790	9210	9210	9210	9210	0
492	20240221	113300	71816790	9210	9210	9210	9210	0
493	20240221	113200	71816790	9210	9210	9210	9210	0
494	20240221	113100	71816790	9210	9210	9210	9210	0
495	20240221	113000	71816790	9210	9210	9210	9210	0
496	20240221	112900	71816790	9210	9210	9210	9210	0
497	20240221	112800	71816790	9210	9210	9210	9210	0
498	20240221	112700	71816790	9210	9210	9210	9210	0
499	20240221	112600	71816790	9210	9210	9210	9210	0
500	20240221	112500	71816790	9210	9210	9210	9210	382
501	20240221	112400	68298570	9210	9190	9210	9190	618
502	20240221	112300	62611640	9170	9170	9170	9170	0
503	20240221	112200	62611640	9170	9170	9170	9170	3
504	20240221	112100	62584130	9170	9170	9170	9170	0
505	20240221	112000	62584130	9170	9170	9170	9170	0
506	20240221	111900	62584130	9170	9170	9170	9170	0
507	20240221	111800	62584130	9170	9170	9170	9170	0
508	20240221	111700	62584130	9170	9170	9170	9170	0
509	20240221	111600	62584130	9170	9170	9170	9170	0
510	20240221	111500	62584130	9170	9170	9170	9170	0
511	20240221	111400	62584130	9170	9170	9170	9170	0
512	20240221	111300	62584130	9170	9170	9170	9170	0
513	20240221	111200	62584130	9170	9170	9170	9170	0
514	20240221	111100	62584130	9170	9170	9170	9170	0
515	20240221	111000	62584130	9170	9170	9170	9170	0
516	20240221	110900	62584130	9170	9170	9170	9170	0
517	20240221	110800	62584130	9170	9170	9170	9170	0
518	20240221	110700	62584130	9170	9190	9190	9170	223
519	20240221	110600	60536850	9190	9190	9190	9190	2
520	20240221	110500	60518470	9190	9190	9190	9190	0
521	20240221	110400	60518470	9190	9190	9190	9190	1
522	20240221	110300	60509280	9190	9190	9190	9190	17
523	20240221	110200	60353050	9190	9190	9190	9190	0
524	20240221	110100	60353050	9190	9190	9190	9190	0
525	20240221	110000	60353050	9190	9190	9190	9190	0
526	20240221	105900	60353050	9190	9190	9190	9190	0
527	20240221	105800	60353050	9190	9190	9190	9190	0
528	20240221	105700	60353050	9190	9190	9190	9190	0
529	20240221	105600	60353050	9190	9190	9190	9190	0
530	20240221	105500	60353050	9190	9190	9190	9190	0
531	20240221	105400	60353050	9190	9190	9190	9190	0
532	20240221	105300	60353050	9190	9190	9190	9190	0
533	20240221	105200	60353050	9190	9190	9190	9190	0
534	20240221	105100	60353050	9190	9190	9190	9190	0
535	20240221	105000	60353050	9190	9190	9190	9190	0
536	20240221	104900	60353050	9190	9190	9190	9190	0
537	20240221	104800	60353050	9190	9190	9190	9190	0
538	20240221	104700	60353050	9190	9180	9190	9180	1475
539	20240221	104600	46807570	9160	9160	9160	9160	0
540	20240221	104500	46807570	9160	9160	9160	9160	0
541	20240221	104400	46807570	9160	9160	9160	9160	0
542	20240221	104300	46807570	9160	9160	9160	9160	0
543	20240221	104200	46807570	9160	9160	9160	9160	9
544	20240221	104100	46725130	9150	9150	9150	9150	0
545	20240221	104000	46725130	9150	9170	9170	9150	254
546	20240221	103900	44396400	9180	9180	9180	9180	1
547	20240221	103800	44387220	9180	9180	9180	9180	0
548	20240221	103700	44387220	9180	9180	9180	9180	0
549	20240221	103600	44387220	9180	9180	9180	9180	15
550	20240221	103500	44249520	9190	9190	9190	9190	0
551	20240221	103400	44249520	9190	9190	9190	9190	0
552	20240221	103300	44249520	9190	9190	9190	9190	2
553	20240221	103200	44231140	9180	9180	9180	9180	1
554	20240221	103100	44221960	9180	9180	9180	9180	0
555	20240221	103000	44221960	9180	9180	9180	9180	0
556	20240221	102900	44221960	9180	9180	9180	9180	4
557	20240221	102800	44185240	9170	9170	9170	9170	11
558	20240221	102700	44084370	9160	9160	9160	9160	0
559	20240221	102600	44084370	9160	9160	9160	9160	1
560	20240221	102500	44075210	9150	9160	9160	9150	169
561	20240221	102400	42527750	9170	9170	9170	9170	0
562	20240221	102300	42527750	9170	9170	9170	9170	0
563	20240221	102200	42527750	9170	9170	9170	9170	0
564	20240221	102100	42527750	9170	9170	9170	9170	0
565	20240221	102000	42527750	9170	9170	9170	9170	0
566	20240221	101900	42527750	9170	9150	9170	9150	7
567	20240221	101800	42463600	9170	9170	9170	9170	0
568	20240221	101700	42463600	9170	9170	9170	9170	700
569	20240221	101600	36044600	9170	9170	9170	9170	0
570	20240221	101500	36044600	9170	9170	9170	9170	0
571	20240221	101400	36044600	9170	9170	9170	9170	0
572	20240221	101300	36044600	9170	9220	9220	9130	839
573	20240221	101200	28345370	9220	9220	9220	9220	0
574	20240221	101100	28345370	9220	9220	9220	9220	8
575	20240221	101000	28271610	9230	9230	9230	9230	0
576	20240221	100900	28271610	9230	9230	9230	9230	2
577	20240221	100800	28253150	9230	9230	9230	9230	8
578	20240221	100700	28179310	9230	9230	9230	9230	0
579	20240221	100600	28179310	9230	9230	9230	9230	0
580	20240221	100500	28179310	9230	9230	9230	9230	0
581	20240221	100400	28179310	9230	9230	9230	9230	1
582	20240221	100300	28170080	9240	9240	9240	9240	2
583	20240221	100200	28151600	9240	9240	9240	9240	11
584	20240221	100100	28049960	9240	9240	9240	9210	25
585	20240221	100000	27819230	9240	9240	9240	9240	0
586	20240221	095900	27819230	9240	9240	9240	9240	1
587	20240221	095800	27809990	9220	9220	9220	9220	0
588	20240221	095700	27809990	9220	9220	9220	9220	152
589	20240221	095600	26408550	9220	9220	9220	9220	0
590	20240221	095500	26408550	9220	9220	9220	9220	1
591	20240221	095400	26399330	9210	9210	9210	9210	0
592	20240221	095300	26399330	9210	9210	9210	9210	79
593	20240221	095200	25671740	9210	9210	9210	9210	0
594	20240221	095100	25671740	9210	9210	9210	9210	0
595	20240221	095000	25671740	9210	9210	9210	9210	0
596	20240221	094900	25671740	9210	9210	9210	9210	9
597	20240221	094800	25588850	9220	9220	9220	9220	113
598	20240221	094700	24546990	9210	9210	9210	9210	6
599	20240221	094600	24491730	9210	9210	9210	9210	6
600	20240221	094500	24436470	9220	9210	9220	9210	404
601	20240221	094400	20711630	9210	9220	9220	9210	219
602	20240221	094300	18694490	9240	9240	9240	9240	10
603	20240221	094200	18602090	9240	9240	9240	9240	0
604	20240221	094100	18602090	9240	9240	9240	9240	2
605	20240221	094000	18583610	9240	9240	9240	9240	5
606	20240221	093900	18537410	9210	9210	9210	9210	27
607	20240221	093800	18288740	9250	9240	9250	9220	254
608	20240221	093700	15944890	9240	9240	9240	9240	0
609	20240221	093600	15944890	9240	9240	9240	9240	0
610	20240221	093500	15944890	9240	9240	9240	9240	3
611	20240221	093400	15917170	9250	9250	9250	9250	0
612	20240221	093300	15917170	9250	9250	9250	9250	0
613	20240221	093200	15917170	9250	9250	9250	9250	1
614	20240221	093100	15907920	9240	9240	9240	9240	0
615	20240221	093000	15907920	9240	9240	9240	9240	0
616	20240221	092900	15907920	9240	9240	9240	9240	0
617	20240221	092800	15907920	9240	9240	9240	9240	15
618	20240221	092700	15769320	9240	9240	9240	9240	0
619	20240221	092600	15769320	9240	9240	9240	9240	0
620	20240221	092500	15769320	9240	9240	9240	9240	0
621	20240221	092400	15769320	9240	9240	9240	9240	0
622	20240221	092300	15769320	9240	9240	9240	9240	8
623	20240221	092200	15695400	9240	9240	9240	9240	0
624	20240221	092100	15695400	9240	9250	9250	9240	239
625	20240221	092000	13485930	9250	9250	9250	9250	4
626	20240221	091900	13448930	9270	9260	9270	9260	300
627	20240221	091800	10668390	9250	9250	9250	9250	4
628	20240221	091700	10631390	9260	9260	9260	9260	0
629	20240221	091600	10631390	9260	9260	9260	9260	11
630	20240221	091500	10529530	9270	9280	9280	9270	40
631	20240221	091400	10158430	9300	9300	9300	9300	0
632	20240221	091300	10158430	9300	9300	9300	9300	0
633	20240221	091200	10158430	9300	9300	9300	9300	1
634	20240221	091100	10149130	9280	9280	9280	9280	0
635	20240221	091000	10149130	9280	9280	9280	9280	0
636	20240221	090900	10149130	9280	9270	9280	9270	24
637	20240221	090800	9926430	9280	9300	9300	9280	34
638	20240221	090700	9610580	9310	9320	9320	9310	3
639	20240221	090600	9582640	9300	9310	9310	9300	3
640	20240221	090500	9554730	9320	9290	9320	9290	14
641	20240221	090400	9424370	9250	9250	9250	9250	93
642	20240221	090300	8564120	9250	9250	9250	9250	455
643	20240221	090200	4355370	9250	9270	9270	9250	224
644	20240221	090100	2280070	9250	9260	9260	9250	20
645	20240221	090000	2095020	9270	9270	9270	9270	226