KissMeData/156100/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201400	390191150	7880	7880	7880	7880	544
3	20240221	201300	390191150	7880	7880	7880	7880	0
4	20240221	201200	390191150	7880	7880	7880	7880	0
5	20240221	201100	390191150	7880	7880	7880	7880	0
6	20240221	201000	390191150	7880	7880	7880	7880	0
7	20240221	200900	390191150	7880	7880	7880	7880	0
8	20240221	200800	390191150	7880	7880	7880	7880	0
9	20240221	200700	390191150	7880	7880	7880	7880	0
10	20240221	200600	390191150	7880	7880	7880	7880	0
11	20240221	200500	390191150	7880	7880	7880	7880	0
12	20240221	200400	390191150	7880	7880	7880	7880	0
13	20240221	200300	390191150	7880	7880	7880	7880	0
14	20240221	200200	390191150	7880	7880	7880	7880	0
15	20240221	200100	390191150	7880	7880	7880	7880	0
16	20240221	200000	390191150	7880	7880	7880	7880	0
17	20240221	195900	390191150	7880	7880	7880	7880	0
18	20240221	195800	390191150	7880	7880	7880	7880	0
19	20240221	195700	390191150	7880	7880	7880	7880	0
20	20240221	195600	390191150	7880	7880	7880	7880	0
21	20240221	195500	390191150	7880	7880	7880	7880	0
22	20240221	195400	390191150	7880	7880	7880	7880	0
23	20240221	195300	390191150	7880	7880	7880	7880	0
24	20240221	195200	390191150	7880	7880	7880	7880	0
25	20240221	195100	390191150	7880	7880	7880	7880	0
26	20240221	195000	390191150	7880	7880	7880	7880	0
27	20240221	194900	390191150	7880	7880	7880	7880	0
28	20240221	194800	390191150	7880	7880	7880	7880	0
29	20240221	194700	390191150	7880	7880	7880	7880	0
30	20240221	194600	390191150	7880	7880	7880	7880	0
31	20240221	194500	390191150	7880	7880	7880	7880	0
32	20240221	194400	390191150	7880	7880	7880	7880	544
33	20240221	194300	390191150	7880	7880	7880	7880	0
34	20240221	194200	390191150	7880	7880	7880	7880	0
35	20240221	194100	390191150	7880	7880	7880	7880	0
36	20240221	194000	390191150	7880	7880	7880	7880	0
37	20240221	193900	390191150	7880	7880	7880	7880	0
38	20240221	193800	390191150	7880	7880	7880	7880	0
39	20240221	193700	390191150	7880	7880	7880	7880	0
40	20240221	193600	390191150	7880	7880	7880	7880	0
41	20240221	193500	390191150	7880	7880	7880	7880	0
42	20240221	193400	390191150	7880	7880	7880	7880	0
43	20240221	193300	390191150	7880	7880	7880	7880	0
44	20240221	193200	390191150	7880	7880	7880	7880	0
45	20240221	193100	390191150	7880	7880	7880	7880	0
46	20240221	193000	390191150	7880	7880	7880	7880	0
47	20240221	192900	390191150	7880	7880	7880	7880	0
48	20240221	192800	390191150	7880	7880	7880	7880	0
49	20240221	192700	390191150	7880	7880	7880	7880	0
50	20240221	192600	390191150	7880	7880	7880	7880	0
51	20240221	192500	390191150	7880	7880	7880	7880	0
52	20240221	192400	390191150	7880	7880	7880	7880	0
53	20240221	192300	390191150	7880	7880	7880	7880	0
54	20240221	192200	390191150	7880	7880	7880	7880	0
55	20240221	192100	390191150	7880	7880	7880	7880	0
56	20240221	192000	390191150	7880	7880	7880	7880	0
57	20240221	191900	390191150	7880	7880	7880	7880	0
58	20240221	191800	390191150	7880	7880	7880	7880	0
59	20240221	191700	390191150	7880	7880	7880	7880	0
60	20240221	191600	390191150	7880	7880	7880	7880	0
61	20240221	191500	390191150	7880	7880	7880	7880	0
62	20240221	191400	390191150	7880	7880	7880	7880	544
63	20240221	191300	390191150	7880	7880	7880	7880	0
64	20240221	191200	390191150	7880	7880	7880	7880	0
65	20240221	191100	390191150	7880	7880	7880	7880	0
66	20240221	191000	390191150	7880	7880	7880	7880	0
67	20240221	190900	390191150	7880	7880	7880	7880	0
68	20240221	190800	390191150	7880	7880	7880	7880	0
69	20240221	190700	390191150	7880	7880	7880	7880	0
70	20240221	190600	390191150	7880	7880	7880	7880	0
71	20240221	190500	390191150	7880	7880	7880	7880	0
72	20240221	190400	390191150	7880	7880	7880	7880	0
73	20240221	190300	390191150	7880	7880	7880	7880	0
74	20240221	190200	390191150	7880	7880	7880	7880	0
75	20240221	190100	390191150	7880	7880	7880	7880	0
76	20240221	190000	390191150	7880	7880	7880	7880	0
77	20240221	185900	390191150	7880	7880	7880	7880	0
78	20240221	185800	390191150	7880	7880	7880	7880	0
79	20240221	185700	390191150	7880	7880	7880	7880	0
80	20240221	185600	390191150	7880	7880	7880	7880	0
81	20240221	185500	390191150	7880	7880	7880	7880	0
82	20240221	185400	390191150	7880	7880	7880	7880	0
83	20240221	185300	390191150	7880	7880	7880	7880	0
84	20240221	185200	390191150	7880	7880	7880	7880	0
85	20240221	185100	390191150	7880	7880	7880	7880	0
86	20240221	185000	390191150	7880	7880	7880	7880	0
87	20240221	184900	390191150	7880	7880	7880	7880	0
88	20240221	184800	390191150	7880	7880	7880	7880	0
89	20240221	184700	390191150	7880	7880	7880	7880	0
90	20240221	184600	390191150	7880	7880	7880	7880	0
91	20240221	184500	390191150	7880	7880	7880	7880	0
92	20240221	184400	390191150	7880	7880	7880	7880	544
93	20240221	184300	390191150	7880	7880	7880	7880	0
94	20240221	184200	390191150	7880	7880	7880	7880	0
95	20240221	184100	390191150	7880	7880	7880	7880	0
96	20240221	184000	390191150	7880	7880	7880	7880	0
97	20240221	183900	390191150	7880	7880	7880	7880	0
98	20240221	183800	390191150	7880	7880	7880	7880	0
99	20240221	183700	390191150	7880	7880	7880	7880	0
100	20240221	183600	390191150	7880	7880	7880	7880	0
101	20240221	183500	390191150	7880	7880	7880	7880	0
102	20240221	183400	390191150	7880	7880	7880	7880	0
103	20240221	183300	390191150	7880	7880	7880	7880	0
104	20240221	183200	390191150	7880	7880	7880	7880	0
105	20240221	183100	390191150	7880	7880	7880	7880	0
106	20240221	183000	390191150	7880	7880	7880	7880	0
107	20240221	182900	390191150	7880	7880	7880	7880	0
108	20240221	182800	390191150	7880	7880	7880	7880	0
109	20240221	182700	390191150	7880	7880	7880	7880	0
110	20240221	182600	390191150	7880	7880	7880	7880	0
111	20240221	182500	390191150	7880	7880	7880	7880	0
112	20240221	182400	390191150	7880	7880	7880	7880	0
113	20240221	182300	390191150	7880	7880	7880	7880	0
114	20240221	182200	390191150	7880	7880	7880	7880	0
115	20240221	182100	390191150	7880	7880	7880	7880	0
116	20240221	182000	390191150	7880	7880	7880	7880	0
117	20240221	181900	390191150	7880	7880	7880	7880	0
118	20240221	181800	390191150	7880	7880	7880	7880	0
119	20240221	181700	390191150	7880	7880	7880	7880	0
120	20240221	181600	390191150	7880	7880	7880	7880	0
121	20240221	181500	390191150	7880	7880	7880	7880	0
122	20240221	181400	390191150	7880	7880	7880	7880	544
123	20240221	181300	390191150	7880	7880	7880	7880	0
124	20240221	181200	390191150	7880	7880	7880	7880	0
125	20240221	181100	390191150	7880	7880	7880	7880	0
126	20240221	181000	390191150	7880	7880	7880	7880	0
127	20240221	180900	390191150	7880	7880	7880	7880	0
128	20240221	180800	390191150	7880	7880	7880	7880	0
129	20240221	180700	390191150	7880	7880	7880	7880	0
130	20240221	180600	390191150	7880	7880	7880	7880	0
131	20240221	180500	390191150	7880	7880	7880	7880	0
132	20240221	180400	390191150	7880	7880	7880	7880	0
133	20240221	180300	390191150	7880	7880	7880	7880	0
134	20240221	180200	390191150	7880	7880	7880	7880	0
135	20240221	180100	390191150	7880	7880	7880	7880	0
136	20240221	180000	390191150	7880	7880	7880	7880	0
137	20240221	175900	390191150	7880	7880	7880	7880	0
138	20240221	175800	390191150	7880	7880	7880	7880	0
139	20240221	175700	390191150	7880	7880	7880	7880	0
140	20240221	175600	390191150	7880	7880	7880	7880	0
141	20240221	175500	390191150	7880	7880	7880	7880	0
142	20240221	175400	390191150	7880	7880	7880	7880	0
143	20240221	175300	390191150	7880	7880	7880	7880	0
144	20240221	175200	390191150	7880	7880	7880	7880	0
145	20240221	175100	390191150	7880	7880	7880	7880	0
146	20240221	175000	390191150	7880	7880	7880	7880	0
147	20240221	174900	390191150	7880	7880	7880	7880	0
148	20240221	174800	390191150	7880	7880	7880	7880	0
149	20240221	174700	390191150	7880	7880	7880	7880	0
150	20240221	174600	390191150	7880	7880	7880	7880	0
151	20240221	174500	390191150	7880	7880	7880	7880	0
152	20240221	174400	390191150	7880	7880	7880	7880	544
153	20240221	174300	390191150	7880	7880	7880	7880	0
154	20240221	174200	390191150	7880	7880	7880	7880	0
155	20240221	174100	390191150	7880	7880	7880	7880	0
156	20240221	174000	390191150	7880	7880	7880	7880	0
157	20240221	173900	390191150	7880	7880	7880	7880	0
158	20240221	173800	390191150	7880	7880	7880	7880	0
159	20240221	173700	390191150	7880	7880	7880	7880	0
160	20240221	173600	390191150	7880	7880	7880	7880	0
161	20240221	173500	390191150	7880	7880	7880	7880	0
162	20240221	173400	390191150	7880	7880	7880	7880	0
163	20240221	173300	390191150	7880	7880	7880	7880	0
164	20240221	173200	390191150	7880	7880	7880	7880	0
165	20240221	173100	390191150	7880	7880	7880	7880	0
166	20240221	173000	390191150	7880	7880	7880	7880	0
167	20240221	172900	390191150	7880	7880	7880	7880	0
168	20240221	172800	390191150	7880	7880	7880	7880	0
169	20240221	172700	390191150	7880	7880	7880	7880	0
170	20240221	172600	390191150	7880	7880	7880	7880	0
171	20240221	172500	390191150	7880	7880	7880	7880	0
172	20240221	172400	390191150	7880	7880	7880	7880	0
173	20240221	172300	390191150	7880	7880	7880	7880	0
174	20240221	172200	390191150	7880	7880	7880	7880	0
175	20240221	172100	390191150	7880	7880	7880	7880	0
176	20240221	172000	390191150	7880	7880	7880	7880	0
177	20240221	171900	390191150	7880	7880	7880	7880	0
178	20240221	171800	390191150	7880	7880	7880	7880	0
179	20240221	171700	390191150	7880	7880	7880	7880	0
180	20240221	171600	390191150	7880	7880	7880	7880	0
181	20240221	171500	390191150	7880	7880	7880	7880	0
182	20240221	171400	390191150	7880	7880	7880	7880	544
183	20240221	171300	390191150	7880	7880	7880	7880	0
184	20240221	171200	390191150	7880	7880	7880	7880	0
185	20240221	171100	390191150	7880	7880	7880	7880	0
186	20240221	171000	390191150	7880	7880	7880	7880	0
187	20240221	170900	390191150	7880	7880	7880	7880	0
188	20240221	170800	390191150	7880	7880	7880	7880	0
189	20240221	170700	390191150	7880	7880	7880	7880	0
190	20240221	170600	390191150	7880	7880	7880	7880	0
191	20240221	170500	390191150	7880	7880	7880	7880	0
192	20240221	170400	390191150	7880	7880	7880	7880	0
193	20240221	170300	390191150	7880	7880	7880	7880	0
194	20240221	170200	390191150	7880	7880	7880	7880	0
195	20240221	170100	390191150	7880	7880	7880	7880	0
196	20240221	170000	390191150	7880	7880	7880	7880	0
197	20240221	165900	390191150	7880	7880	7880	7880	0
198	20240221	165800	390191150	7880	7880	7880	7880	0
199	20240221	165700	390191150	7880	7880	7880	7880	0
200	20240221	165600	390191150	7880	7880	7880	7880	0
201	20240221	165500	390191150	7880	7880	7880	7880	0
202	20240221	165400	390191150	7880	7880	7880	7880	0
203	20240221	165300	390191150	7880	7880	7880	7880	0
204	20240221	165200	390191150	7880	7880	7880	7880	0
205	20240221	165100	390191150	7880	7880	7880	7880	0
206	20240221	165000	390191150	7880	7880	7880	7880	0
207	20240221	164900	390191150	7880	7880	7880	7880	0
208	20240221	164800	390191150	7880	7880	7880	7880	0
209	20240221	164700	390191150	7880	7880	7880	7880	0
210	20240221	164600	390191150	7880	7880	7880	7880	0
211	20240221	164500	390191150	7880	7880	7880	7880	0
212	20240221	164400	390191150	7880	7880	7880	7880	544
213	20240221	164300	390191150	7880	7880	7880	7880	0
214	20240221	164200	390191150	7880	7880	7880	7880	0
215	20240221	164100	390191150	7880	7880	7880	7880	0
216	20240221	164000	390191150	7880	7880	7880	7880	0
217	20240221	163900	390191150	7880	7880	7880	7880	0
218	20240221	163800	390191150	7880	7880	7880	7880	0
219	20240221	163700	390191150	7880	7880	7880	7880	0
220	20240221	163600	390191150	7880	7880	7880	7880	0
221	20240221	163500	390191150	7880	7880	7880	7880	0
222	20240221	163400	390191150	7880	7880	7880	7880	0
223	20240221	163300	390191150	7880	7880	7880	7880	0
224	20240221	163200	390191150	7880	7880	7880	7880	0
225	20240221	163100	390191150	7880	7880	7880	7880	0
226	20240221	163000	390191150	7880	7880	7880	7880	0
227	20240221	162900	390191150	7880	7880	7880	7880	0
228	20240221	162800	390191150	7880	7880	7880	7880	0
229	20240221	162700	390191150	7880	7880	7880	7880	0
230	20240221	162600	390191150	7880	7880	7880	7880	0
231	20240221	162500	390191150	7880	7880	7880	7880	0
232	20240221	162400	390191150	7880	7880	7880	7880	0
233	20240221	162300	390191150	7880	7880	7880	7880	0
234	20240221	162200	390191150	7880	7880	7880	7880	0
235	20240221	162100	390191150	7880	7880	7880	7880	0
236	20240221	162000	390191150	7880	7880	7880	7880	0
237	20240221	161900	390191150	7880	7880	7880	7880	0
238	20240221	161800	390191150	7880	7880	7880	7880	0
239	20240221	161700	390191150	7880	7880	7880	7880	0
240	20240221	161600	390191150	7880	7880	7880	7880	0
241	20240221	161500	390191150	7880	7880	7880	7880	0
242	20240221	161400	390191150	7880	7880	7880	7880	544
243	20240221	161300	390191150	7880	7880	7880	7880	0
244	20240221	161200	390191150	7880	7880	7880	7880	0
245	20240221	161100	390191150	7880	7880	7880	7880	0
246	20240221	161000	390191150	7880	7880	7880	7880	0
247	20240221	160900	390191150	7880	7880	7880	7880	0
248	20240221	160800	390191150	7880	7880	7880	7880	0
249	20240221	160700	390191150	7880	7880	7880	7880	0
250	20240221	160600	390191150	7880	7880	7880	7880	0
251	20240221	160500	390191150	7880	7880	7880	7880	0
252	20240221	160400	390191150	7880	7880	7880	7880	0
253	20240221	160300	390191150	7880	7880	7880	7880	0
254	20240221	160200	390191150	7880	7880	7880	7880	0
255	20240221	160100	390191150	7880	7880	7880	7880	0
256	20240221	160000	390191150	7880	7880	7880	7880	0
257	20240221	155900	390191150	7880	7880	7880	7880	0
258	20240221	155800	390191150	7880	7880	7880	7880	0
259	20240221	155700	390191150	7880	7880	7880	7880	0
260	20240221	155600	390191150	7880	7880	7880	7880	0
261	20240221	155500	390191150	7880	7880	7880	7880	0
262	20240221	155400	390191150	7880	7880	7880	7880	0
263	20240221	155300	390191150	7880	7880	7880	7880	0
264	20240221	155200	390191150	7880	7880	7880	7880	0
265	20240221	155100	390191150	7880	7880	7880	7880	0
266	20240221	155000	390191150	7880	7880	7880	7880	0
267	20240221	154900	390191150	7880	7880	7880	7880	0
268	20240221	154800	390191150	7880	7880	7880	7880	0
269	20240221	154700	390191150	7880	7880	7880	7880	0
270	20240221	154600	390191150	7880	7880	7880	7880	0
271	20240221	154500	390191150	7880	7880	7880	7880	0
272	20240221	154400	390191150	7880	7880	7880	7880	544
273	20240221	154300	390191150	7880	7880	7880	7880	0
274	20240221	154200	390191150	7880	7880	7880	7880	0
275	20240221	154100	390191150	7880	7880	7880	7880	0
276	20240221	154000	390191150	7880	7880	7880	7880	0
277	20240221	153900	390191150	7880	7880	7880	7880	0
278	20240221	153800	390191150	7880	7880	7880	7880	0
279	20240221	153700	390191150	7880	7880	7880	7880	0
280	20240221	153600	390191150	7880	7880	7880	7880	0
281	20240221	153500	390191150	7880	7880	7880	7880	0
282	20240221	153400	390191150	7880	7880	7880	7880	0
283	20240221	153300	390191150	7880	7880	7880	7880	0
284	20240221	153200	390191150	7880	7880	7880	7880	0
285	20240221	153100	390191150	7880	7880	7880	7880	0
286	20240221	153000	390191150	7880	7880	7880	7880	544
287	20240221	152900	385904430	7880	7880	7880	7880	0
288	20240221	152800	385904430	7880	7880	7880	7880	0
289	20240221	152700	385904430	7880	7880	7880	7880	0
290	20240221	152600	385904430	7880	7880	7880	7880	0
291	20240221	152500	385904430	7880	7880	7880	7880	0
292	20240221	152400	385904430	7880	7880	7880	7880	0
293	20240221	152300	385904430	7880	7880	7880	7880	0
294	20240221	152200	385904430	7880	7880	7880	7880	0
295	20240221	152100	385904430	7880	7880	7880	7880	0
296	20240221	152000	385904430	7880	7880	7880	7880	0
297	20240221	151900	385904430	7880	7890	7890	7880	78
298	20240221	151800	385289570	7890	7890	7890	7890	20
299	20240221	151700	385131770	7880	7880	7880	7880	0
300	20240221	151600	385131770	7880	7890	7910	7880	192
301	20240221	151500	383618300	7890	7890	7890	7890	321
302	20240221	151400	381085610	7890	7890	7890	7890	0
303	20240221	151300	381085610	7890	7890	7890	7890	200
304	20240221	151200	379507610	7890	7890	7890	7890	64
305	20240221	151100	379002650	7900	7900	7900	7900	0
306	20240221	151000	379002650	7900	7900	7900	7900	340
307	20240221	150900	376316650	7930	7930	7930	7900	127
308	20240221	150800	375310020	7910	7910	7910	7910	145
309	20240221	150700	374163070	7910	7910	7910	7910	292
310	20240221	150600	371853350	7910	7910	7910	7910	0
311	20240221	150500	371853350	7910	7880	7910	7880	18
312	20240221	150400	371711450	7880	7880	7880	7880	0
313	20240221	150300	371711450	7880	7880	7880	7880	370
314	20240221	150200	368795850	7880	7880	7880	7880	0
315	20240221	150100	368795850	7880	7870	7880	7870	111
316	20240221	150000	367922200	7870	7870	7870	7870	16
317	20240221	145900	367796280	7880	7880	7880	7880	8
318	20240221	145800	367733240	7910	7880	7910	7880	7
319	20240221	145700	367678050	7870	7870	7870	7870	0
320	20240221	145600	367678050	7870	7870	7870	7870	0
321	20240221	145500	367678050	7870	7870	7870	7870	0
322	20240221	145400	367678050	7870	7900	7900	7870	116
323	20240221	145300	366762130	7900	7880	7900	7880	50
324	20240221	145200	366367410	7870	7870	7870	7870	16
325	20240221	145100	366241490	7880	7880	7880	7880	300
326	20240221	145000	363877490	7880	7880	7880	7880	71
327	20240221	144900	363318010	7870	7870	7870	7870	0
328	20240221	144800	363318010	7870	7870	7870	7870	164
329	20240221	144700	362027330	7870	7870	7870	7870	16
330	20240221	144600	361901410	7880	7880	7880	7880	8
331	20240221	144500	361838370	7880	7880	7880	7870	126
332	20240221	144400	360846630	7870	7870	7870	7870	28
333	20240221	144300	360626270	7870	7870	7870	7870	15
334	20240221	144200	360508220	7880	7880	7880	7880	409
335	20240221	144100	357285300	7880	7880	7880	7880	0
336	20240221	144000	357285300	7880	7880	7880	7880	16
337	20240221	143900	357159220	7880	7880	7880	7880	3
338	20240221	143800	357135580	7880	7880	7880	7880	55
339	20240221	143700	356702180	7870	7870	7870	7870	0
340	20240221	143600	356702180	7870	7870	7870	7870	21
341	20240221	143500	356536910	7870	7870	7870	7870	0
342	20240221	143400	356536910	7870	7870	7870	7870	0
343	20240221	143300	356536910	7870	7870	7870	7870	0
344	20240221	143200	356536910	7870	7870	7870	7870	245
345	20240221	143100	354608760	7870	7870	7870	7870	510
346	20240221	143000	350595060	7860	7860	7860	7860	0
347	20240221	142900	350595060	7860	7860	7860	7860	60
348	20240221	142800	350123460	7860	7870	7870	7860	110
349	20240221	142700	349257800	7870	7870	7870	7870	1
350	20240221	142600	349249930	7870	7870	7870	7870	21
351	20240221	142500	349084660	7860	7860	7860	7860	16
352	20240221	142400	348958900	7870	7890	7890	7870	580
353	20240221	142300	344394260	7870	7870	7870	7870	0
354	20240221	142200	344394260	7870	7870	7870	7870	16
355	20240221	142100	344268340	7870	7880	7880	7870	37
356	20240221	142000	343976950	7870	7880	7880	7870	188
357	20240221	141900	342495520	7880	7880	7880	7880	3
358	20240221	141800	342471880	7880	7880	7880	7880	16
359	20240221	141700	342345800	7890	7890	7890	7890	78
360	20240221	141600	341730380	7890	7890	7890	7890	8
361	20240221	141500	341667260	7900	7900	7900	7900	153
362	20240221	141400	340458560	7900	7900	7900	7900	69
363	20240221	141300	339913460	7900	7900	7900	7900	0
364	20240221	141200	339913460	7900	7900	7900	7900	0
365	20240221	141100	339913460	7900	7900	7900	7900	3
366	20240221	141000	339889760	7900	7890	7910	7890	613
367	20240221	140900	335041170	7890	7890	7890	7890	0
368	20240221	140800	335041170	7890	7890	7890	7890	19
369	20240221	140700	334891260	7890	7880	7890	7880	7
370	20240221	140600	334836050	7880	7880	7880	7880	79
371	20240221	140500	334213530	7870	7870	7870	7870	0
372	20240221	140400	334213530	7870	7870	7870	7870	4
373	20240221	140300	334182050	7870	7870	7870	7870	16
374	20240221	140200	334056130	7890	7880	7890	7880	100
375	20240221	140100	333267590	7860	7870	7890	7860	1273
376	20240221	140000	323246070	7870	7870	7870	7870	4
377	20240221	135900	323214590	7870	7870	7870	7870	18
378	20240221	135800	323072930	7880	7880	7880	7880	0
379	20240221	135700	323072930	7880	7870	7880	7870	16
380	20240221	135600	322946940	7880	7870	7880	7870	80
381	20240221	135500	322317260	7880	7870	7880	7870	175
382	20240221	135400	320938930	7870	7860	7870	7850	1802
383	20240221	135300	306775470	7860	7860	7860	7860	13
384	20240221	135200	306673290	7870	7880	7880	7860	337
385	20240221	135100	304019770	7880	7880	7880	7880	16
386	20240221	135000	303893690	7880	7880	7880	7880	6
387	20240221	134900	303846410	7880	7880	7890	7880	38
388	20240221	134800	303546770	7880	7880	7880	7880	15
389	20240221	134700	303428570	7880	7870	7880	7870	43
390	20240221	134600	303089930	7860	7860	7860	7860	389
391	20240221	134500	300032390	7860	7860	7860	7860	183
392	20240221	134400	298594010	7850	7850	7860	7850	102
393	20240221	134300	297793260	7860	7870	7870	7850	1668
394	20240221	134200	284683170	7870	7870	7870	7870	184
395	20240221	134100	283235090	7870	7890	7890	7870	4000
396	20240221	134000	251729930	7890	7890	7890	7890	56
397	20240221	133900	251288090	7890	7910	7910	7890	2035
398	20240221	133800	235226960	7900	7900	7900	7900	0
399	20240221	133700	235226960	7900	7930	7930	7890	2725
400	20240221	133600	213678650	7930	7930	7930	7930	1
401	20240221	133500	213670720	7930	7920	7930	7920	11
402	20240221	133400	213583570	7920	7920	7930	7920	28
403	20240221	133300	213361760	7940	7930	7940	7920	197
404	20240221	133200	211799610	7930	7930	7930	7930	3
405	20240221	133100	211775820	7930	7930	7930	7930	3
406	20240221	133000	211752030	7930	7930	7930	7930	89
407	20240221	132900	211046260	7930	7930	7930	7930	0
408	20240221	132800	211046260	7930	7930	7930	7930	6
409	20240221	132700	210998680	7930	7930	7930	7930	24
410	20240221	132600	210808360	7930	7940	7940	7930	29
411	20240221	132500	210578330	7940	7940	7940	7930	643
412	20240221	132400	205473010	7940	7940	7940	7940	20
413	20240221	132300	205314210	7940	7940	7940	7940	20
414	20240221	132200	205155410	7940	7940	7940	7940	7
415	20240221	132100	205099830	7950	7960	7970	7940	86
416	20240221	132000	204415750	7940	7940	7940	7940	0
417	20240221	131900	204415750	7940	7940	7940	7940	0
418	20240221	131800	204415750	7940	7940	7940	7940	16
419	20240221	131700	204288710	7940	7940	7940	7940	41
420	20240221	131600	203963170	7960	7960	7960	7960	0
421	20240221	131500	203963170	7960	7960	7960	7960	500
422	20240221	131400	199983170	7960	7960	7960	7960	0
423	20240221	131300	199983170	7960	7960	7960	7960	0
424	20240221	131200	199983170	7960	7960	7960	7960	0
425	20240221	131100	199983170	7960	7960	7960	7960	0
426	20240221	131000	199983170	7960	7960	7960	7960	0
427	20240221	130900	199983170	7960	7960	7960	7960	0
428	20240221	130800	199983170	7960	7960	7960	7960	0
429	20240221	130700	199983170	7960	7960	7960	7960	21
430	20240221	130600	199816010	7960	7960	7960	7960	0
431	20240221	130500	199816010	7960	7960	7960	7960	0
432	20240221	130400	199816010	7960	7960	7960	7960	0
433	20240221	130300	199816010	7960	7960	7960	7960	0
434	20240221	130200	199816010	7960	7960	7960	7960	0
435	20240221	130100	199816010	7960	7960	7960	7960	0
436	20240221	130000	199816010	7960	7960	7960	7960	0
437	20240221	125900	199816010	7960	7960	7960	7960	3
438	20240221	125800	199792130	7960	7960	7960	7960	130
439	20240221	125700	198757330	7960	7920	7960	7920	62
440	20240221	125600	198265650	7920	7920	7920	7920	14
441	20240221	125500	198154770	7920	7930	7930	7920	25
442	20240221	125400	197956650	7920	7940	7940	7920	374
443	20240221	125300	194990280	7950	7950	7950	7950	0
444	20240221	125200	194990280	7950	7950	7950	7950	14
445	20240221	125100	194878980	7950	7950	7950	7950	0
446	20240221	125000	194878980	7950	7950	7950	7950	0
447	20240221	124900	194878980	7950	7950	7950	7950	4
448	20240221	124800	194847180	7940	7940	7940	7940	0
449	20240221	124700	194847180	7940	7940	7940	7940	0
450	20240221	124600	194847180	7940	7940	7940	7940	168
451	20240221	124500	193513260	7960	7960	7960	7960	1
452	20240221	124400	193505300	7940	7940	7940	7940	6
453	20240221	124300	193457660	7950	7950	7950	7950	0
454	20240221	124200	193457660	7950	7970	7970	7950	119
455	20240221	124100	192511570	7950	7950	7950	7950	0
456	20240221	124000	192511570	7950	7950	7950	7950	0
457	20240221	123900	192511570	7950	7950	7950	7950	0
458	20240221	123800	192511570	7950	7950	7950	7950	45
459	20240221	123700	192153820	7950	7950	7950	7950	12
460	20240221	123600	192058420	7950	7950	7950	7950	5
461	20240221	123500	192018670	7950	7950	7950	7950	0
462	20240221	123400	192018670	7950	7950	7950	7950	0
463	20240221	123300	192018670	7950	7950	7950	7950	0
464	20240221	123200	192018670	7950	7950	7950	7950	11
465	20240221	123100	191931220	7940	7940	7940	7940	0
466	20240221	123000	191931220	7940	7940	7940	7940	8
467	20240221	122900	191867700	7940	7940	7940	7940	20
468	20240221	122800	191708900	7950	7950	7950	7950	10
469	20240221	122700	191629400	7950	7950	7950	7950	0
470	20240221	122600	191629400	7950	7950	7950	7950	0
471	20240221	122500	191629400	7950	7950	7950	7950	5
472	20240221	122400	191589650	7950	7950	7950	7950	30
473	20240221	122300	191351150	7930	7930	7930	7930	0
474	20240221	122200	191351150	7930	7930	7930	7930	0
475	20240221	122100	191351150	7930	7920	7930	7920	1026
476	20240221	122000	183215400	7920	7900	7920	7900	58
477	20240221	121900	182756700	7900	7900	7900	7900	32
478	20240221	121800	182503900	7900	7900	7900	7900	836
479	20240221	121700	175899500	7910	7910	7910	7900	46
480	20240221	121600	175535670	7910	7900	7910	7900	69
481	20240221	121500	174990540	7900	7910	7920	7900	762
482	20240221	121400	168963100	7920	7930	7930	7920	1038
483	20240221	121300	160738910	7930	7930	7930	7930	50
484	20240221	121200	160342410	7930	7930	7930	7930	0
485	20240221	121100	160342410	7930	7930	7930	7920	171
486	20240221	121000	158986470	7930	7940	7940	7930	890
487	20240221	120900	151927460	7930	7930	7930	7930	0
488	20240221	120800	151927460	7930	7930	7930	7930	0
489	20240221	120700	151927460	7930	7930	7930	7930	0
490	20240221	120600	151927460	7930	7930	7930	7930	0
491	20240221	120500	151927460	7930	7950	7950	7930	1000
492	20240221	120400	143990290	7950	7960	7960	7950	120
493	20240221	120300	143035410	7970	7970	7970	7970	142
494	20240221	120200	141903670	7970	7970	7970	7970	0
495	20240221	120100	141903670	7970	7970	7970	7970	2
496	20240221	120000	141887730	7970	7970	7970	7970	0
497	20240221	115900	141887730	7970	7970	7970	7970	0
498	20240221	115800	141887730	7970	7970	7970	7970	0
499	20240221	115700	141887730	7970	7970	7970	7970	0
500	20240221	115600	141887730	7970	7970	7970	7970	0
501	20240221	115500	141887730	7970	7970	7970	7970	0
502	20240221	115400	141887730	7970	7970	7970	7970	0
503	20240221	115300	141887730	7970	7970	7970	7970	0
504	20240221	115200	141887730	7970	7970	7970	7970	2
505	20240221	115100	141871790	7960	7970	7970	7960	21
506	20240221	115000	141704430	7970	7970	7970	7970	0
507	20240221	114900	141704430	7970	7970	7970	7970	15
508	20240221	114800	141584880	7960	7960	7960	7960	3
509	20240221	114700	141561000	7960	7960	7960	7960	3
510	20240221	114600	141537120	7960	7960	7960	7960	79
511	20240221	114500	140908280	7960	7960	7960	7960	4
512	20240221	114400	140876440	7970	7970	7970	7970	0
513	20240221	114300	140876440	7970	7970	7970	7970	108
514	20240221	114200	140015680	7970	7970	7970	7970	92
515	20240221	114100	139282440	7960	7960	7960	7960	0
516	20240221	114000	139282440	7960	7960	7960	7960	4
517	20240221	113900	139250600	7970	7960	7970	7960	57
518	20240221	113800	138796730	7960	7960	7960	7960	56
519	20240221	113700	138350970	7960	7980	7980	7960	1003
520	20240221	113600	130355300	7980	7980	7980	7980	0
521	20240221	113500	130355300	7980	7980	7980	7980	1
522	20240221	113400	130347320	7980	7980	7980	7980	15
523	20240221	113300	130227620	7970	7970	7970	7970	0
524	20240221	113200	130227620	7970	7970	7970	7970	7
525	20240221	113100	130171830	7970	7970	7970	7970	17
526	20240221	113000	130036340	7980	7970	7980	7970	54
527	20240221	112900	129605430	7970	7970	7970	7970	1
528	20240221	112800	129597460	7970	7970	7980	7970	31
529	20240221	112700	129350240	7980	7980	7980	7980	1
530	20240221	112600	129342260	7980	7980	7980	7980	7
531	20240221	112500	129286400	7970	7970	7970	7970	18
532	20240221	112400	129142940	7970	7970	7970	7970	58
533	20240221	112300	128680680	7970	7970	7970	7970	14
534	20240221	112200	128569100	7970	7970	7970	7960	71
535	20240221	112100	128003240	7970	7970	7970	7970	1
536	20240221	112000	127995270	7970	7970	7970	7970	0
537	20240221	111900	127995270	7970	7970	7970	7970	0
538	20240221	111800	127995270	7970	7970	7970	7970	0
539	20240221	111700	127995270	7970	7970	7970	7970	12
540	20240221	111600	127899630	7970	7970	7970	7970	14
541	20240221	111500	127788050	7970	7970	7970	7960	21
542	20240221	111400	127620740	7970	7970	7970	7970	7
543	20240221	111300	127564950	7970	7970	7970	7960	151
544	20240221	111200	126362330	7970	7980	7980	7970	45
545	20240221	111100	126003380	7970	7970	7970	7970	0
546	20240221	111000	126003380	7970	7970	7970	7970	0
547	20240221	110900	126003380	7970	7970	7970	7970	5
548	20240221	110800	125963530	7970	7970	7970	7970	2
549	20240221	110700	125947590	7970	7970	7970	7970	23
550	20240221	110600	125764280	7960	7970	7970	7960	333
551	20240221	110500	123110720	7970	7980	7980	7970	90
552	20240221	110400	122392630	7980	7980	7980	7980	0
553	20240221	110300	122392630	7980	7980	7980	7980	0
554	20240221	110200	122392630	7980	7980	7980	7980	0
555	20240221	110100	122392630	7980	7980	7980	7980	0
556	20240221	110000	122392630	7980	7980	7980	7980	0
557	20240221	105900	122392630	7980	7980	7980	7980	3
558	20240221	105800	122368690	7980	7980	7980	7980	3
559	20240221	105700	122344750	7980	7980	7980	7980	94
560	20240221	105600	121594630	7980	7980	7980	7980	4
561	20240221	105500	121562710	7980	7980	7980	7980	4
562	20240221	105400	121530790	7980	7990	7990	7980	123
563	20240221	105300	120548030	7990	7990	7990	7990	1
564	20240221	105200	120540040	7990	7990	7990	7990	4
565	20240221	105100	120508080	8000	8000	8000	8000	44
566	20240221	105000	120156080	7990	7990	7990	7990	73
567	20240221	104900	119572810	7980	7980	7980	7980	0
568	20240221	104800	119572810	7980	7970	7980	7970	19
569	20240221	104700	119421200	7970	7970	7970	7970	18
570	20240221	104600	119277740	7970	7970	7970	7970	511
571	20240221	104500	115205070	7960	7960	7960	7960	6
572	20240221	104400	115157310	7960	7960	7960	7960	25
573	20240221	104300	114958310	7960	7950	7960	7950	158
574	20240221	104200	113702120	7950	7970	7970	7950	652
575	20240221	104100	108506130	7970	7960	7970	7960	11
576	20240221	104000	108418530	7960	7960	7960	7960	8
577	20240221	103900	108354850	7960	7960	7960	7960	26
578	20240221	103800	108147890	7970	7950	7970	7950	32
579	20240221	103700	107893310	7950	7960	7970	7950	439
580	20240221	103600	104399010	7970	7960	7970	7960	14
581	20240221	103500	104287490	7960	7940	7960	7940	170
582	20240221	103400	102935470	7940	7940	7940	7940	0
583	20240221	103300	102935470	7940	7940	7940	7940	147
584	20240221	103200	101768290	7940	7940	7940	7940	0
585	20240221	103100	101768290	7940	7940	7940	7940	421
586	20240221	103000	98425550	7970	7940	7970	7940	201
587	20240221	102900	96825050	7940	7940	7940	7940	31
588	20240221	102800	96578910	7930	7930	7930	7930	0
589	20240221	102700	96578910	7930	7930	7930	7930	0
590	20240221	102600	96578910	7930	7940	7940	7930	500
591	20240221	102500	92613660	7930	7940	7940	7930	253
592	20240221	102400	90606470	7950	7950	7950	7950	15
593	20240221	102300	90487220	7970	7970	7970	7970	0
594	20240221	102200	90487220	7970	7940	7970	7940	15
595	20240221	102100	90368090	7940	7970	7970	7940	1865
596	20240221	102000	75542000	7970	7990	7990	7970	208
597	20240221	101900	73880240	7970	7970	7970	7970	568
598	20240221	101800	69353280	7970	7970	7970	7970	15
599	20240221	101700	69233730	7970	7980	7980	7970	418
600	20240221	101600	65902120	7970	7970	7970	7970	0
601	20240221	101500	65902120	7970	7970	7970	7970	4
602	20240221	101400	65870240	7970	7970	7970	7960	116
603	20240221	101300	64946750	7970	7970	7970	7970	0
604	20240221	101200	64946750	7970	7990	7990	7970	356
605	20240221	101100	62107650	8020	8020	8020	8020	0
606	20240221	101000	62107650	8020	8020	8020	8020	0
607	20240221	100900	62107650	8020	8020	8020	8020	0
608	20240221	100800	62107650	8020	8020	8020	8020	1
609	20240221	100700	62099630	7980	7980	7980	7980	15
610	20240221	100600	61979930	8030	8030	8030	8030	30
611	20240221	100500	61739030	7980	7980	7980	7980	0
612	20240221	100400	61739030	7980	7980	7980	7980	0
613	20240221	100300	61739030	7980	7980	7980	7980	0
614	20240221	100200	61739030	7980	7980	7980	7980	0
615	20240221	100100	61739030	7980	7980	7980	7980	3
616	20240221	100000	61715090	7980	8000	8000	7980	81
617	20240221	095900	61068430	8000	8000	8000	7990	177
618	20240221	095800	59652740	7990	7980	7990	7980	17
619	20240221	095700	59517030	7970	7970	7970	7970	312
620	20240221	095600	57030390	7980	7980	7980	7980	14
621	20240221	095500	56918670	7970	7970	7970	7970	15
622	20240221	095400	56799120	7970	7970	7970	7970	0
623	20240221	095300	56799120	7970	7980	7980	7970	539
624	20240221	095200	52503090	7980	7980	7980	7980	0
625	20240221	095100	52503090	7980	7980	7980	7980	86
626	20240221	095000	51816810	7990	7990	7990	7990	211
627	20240221	094900	50130920	8050	8050	8050	8050	0
628	20240221	094800	50130920	8050	8000	8050	8000	40
629	20240221	094700	49809910	7980	7980	7980	7980	16
630	20240221	094600	49682230	7970	7970	7970	7970	10
631	20240221	094500	49602530	7970	7970	7970	7970	25
632	20240221	094400	49403280	7970	7970	7970	7970	15
633	20240221	094300	49283730	7960	7960	7960	7960	0
634	20240221	094200	49283730	7960	7960	7960	7960	228
635	20240221	094100	47468850	7960	7960	7960	7960	124
636	20240221	094000	46481810	7960	7960	7960	7960	178
637	20240221	093900	45064930	8000	7990	8000	7960	150
638	20240221	093800	43866820	8000	8000	8000	8000	1
639	20240221	093700	43858820	8000	8000	8000	8000	1
640	20240221	093600	43850820	7990	8000	8000	7990	50
641	20240221	093500	43450970	8000	8000	8000	8000	0
642	20240221	093400	43450970	8000	8010	8010	8000	360
643	20240221	093300	40570950	8010	8010	8010	8010	28
644	20240221	093200	40346670	8010	8010	8010	8010	110
645	20240221	093100	39465570	8020	8030	8030	8020	7
646	20240221	093000	39409380	8030	8040	8040	8030	10
647	20240221	092900	39328990	8010	8040	8040	8010	110
648	20240221	092800	38447590	8000	8000	8000	8000	0
649	20240221	092700	38447590	8000	8000	8000	8000	0
650	20240221	092600	38447590	8000	8000	8000	8000	0
651	20240221	092500	38447590	8000	8020	8020	8000	45
652	20240221	092400	38087040	8010	8010	8010	8010	10
653	20240221	092300	38006940	8000	7990	8000	7990	40
654	20240221	092200	37687170	7990	8040	8040	7990	21
655	20240221	092100	37519070	8000	8020	8020	8000	444
656	20240221	092000	33962920	8020	8020	8020	8020	0
657	20240221	091900	33962920	8020	8050	8050	8020	158
658	20240221	091800	32692850	8050	8050	8050	8050	0
659	20240221	091700	32692850	8050	8050	8050	8050	0
660	20240221	091600	32692850	8050	8050	8050	8050	0
661	20240221	091500	32692850	8050	8090	8090	8050	2224
662	20240221	091400	14737050	8140	8140	8140	8140	2
663	20240221	091300	14720770	8090	8090	8090	8090	0
664	20240221	091200	14720770	8090	8100	8150	8090	1274
665	20240221	091100	4405360	8100	8100	8100	8100	0
666	20240221	091000	4405360	8100	8100	8100	8100	15
667	20240221	090900	4283860	8090	8090	8090	8090	0
668	20240221	090800	4283860	8090	8100	8100	8090	50
669	20240221	090700	3878950	8090	8090	8090	8090	0
670	20240221	090600	3878950	8090	8090	8090	8090	0
671	20240221	090500	3878950	8090	8090	8090	8090	15
672	20240221	090400	3757600	8090	8120	8120	8090	150
673	20240221	090300	2543010	8090	8090	8090	8090	75
674	20240221	090200	1936260	8090	8090	8090	8090	75
675	20240221	090100	1329510	8090	8090	8090	8090	0
676	20240221	090000	1329510	8090	8200	8200	8090	164