KissMeData/036890/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191900	687169510	9680	9680	9680	9680	2977
3	20240221	191800	687169510	9680	9680	9680	9680	0
4	20240221	191700	687169510	9680	9680	9680	9680	0
5	20240221	191600	687169510	9680	9680	9680	9680	0
6	20240221	191500	687169510	9680	9680	9680	9680	0
7	20240221	191400	687169510	9680	9680	9680	9680	0
8	20240221	191300	687169510	9680	9680	9680	9680	0
9	20240221	191200	687169510	9680	9680	9680	9680	0
10	20240221	191100	687169510	9680	9680	9680	9680	0
11	20240221	191000	687169510	9680	9680	9680	9680	0
12	20240221	190900	687169510	9680	9680	9680	9680	0
13	20240221	190800	687169510	9680	9680	9680	9680	0
14	20240221	190700	687169510	9680	9680	9680	9680	0
15	20240221	190600	687169510	9680	9680	9680	9680	0
16	20240221	190500	687169510	9680	9680	9680	9680	0
17	20240221	190400	687169510	9680	9680	9680	9680	0
18	20240221	190300	687169510	9680	9680	9680	9680	0
19	20240221	190200	687169510	9680	9680	9680	9680	0
20	20240221	190100	687169510	9680	9680	9680	9680	0
21	20240221	190000	687169510	9680	9680	9680	9680	0
22	20240221	185900	687169510	9680	9680	9680	9680	0
23	20240221	185800	687169510	9680	9680	9680	9680	0
24	20240221	185700	687169510	9680	9680	9680	9680	0
25	20240221	185600	687169510	9680	9680	9680	9680	0
26	20240221	185500	687169510	9680	9680	9680	9680	0
27	20240221	185400	687169510	9680	9680	9680	9680	0
28	20240221	185300	687169510	9680	9680	9680	9680	0
29	20240221	185200	687169510	9680	9680	9680	9680	0
30	20240221	185100	687169510	9680	9680	9680	9680	0
31	20240221	185000	687169510	9680	9680	9680	9680	0
32	20240221	184900	687169510	9680	9680	9680	9680	2977
33	20240221	184800	687169510	9680	9680	9680	9680	0
34	20240221	184700	687169510	9680	9680	9680	9680	0
35	20240221	184600	687169510	9680	9680	9680	9680	0
36	20240221	184500	687169510	9680	9680	9680	9680	0
37	20240221	184400	687169510	9680	9680	9680	9680	0
38	20240221	184300	687169510	9680	9680	9680	9680	0
39	20240221	184200	687169510	9680	9680	9680	9680	0
40	20240221	184100	687169510	9680	9680	9680	9680	0
41	20240221	184000	687169510	9680	9680	9680	9680	0
42	20240221	183900	687169510	9680	9680	9680	9680	0
43	20240221	183800	687169510	9680	9680	9680	9680	0
44	20240221	183700	687169510	9680	9680	9680	9680	0
45	20240221	183600	687169510	9680	9680	9680	9680	0
46	20240221	183500	687169510	9680	9680	9680	9680	0
47	20240221	183400	687169510	9680	9680	9680	9680	0
48	20240221	183300	687169510	9680	9680	9680	9680	0
49	20240221	183200	687169510	9680	9680	9680	9680	0
50	20240221	183100	687169510	9680	9680	9680	9680	0
51	20240221	183000	687169510	9680	9680	9680	9680	0
52	20240221	182900	687169510	9680	9680	9680	9680	0
53	20240221	182800	687169510	9680	9680	9680	9680	0
54	20240221	182700	687169510	9680	9680	9680	9680	0
55	20240221	182600	687169510	9680	9680	9680	9680	0
56	20240221	182500	687169510	9680	9680	9680	9680	0
57	20240221	182400	687169510	9680	9680	9680	9680	0
58	20240221	182300	687169510	9680	9680	9680	9680	0
59	20240221	182200	687169510	9680	9680	9680	9680	0
60	20240221	182100	687169510	9680	9680	9680	9680	0
61	20240221	182000	687169510	9680	9680	9680	9680	0
62	20240221	181900	687169510	9680	9680	9680	9680	2977
63	20240221	181800	687169510	9680	9680	9680	9680	0
64	20240221	181700	687169510	9680	9680	9680	9680	0
65	20240221	181600	687169510	9680	9680	9680	9680	0
66	20240221	181500	687169510	9680	9680	9680	9680	0
67	20240221	181400	687169510	9680	9680	9680	9680	0
68	20240221	181300	687169510	9680	9680	9680	9680	0
69	20240221	181200	687169510	9680	9680	9680	9680	0
70	20240221	181100	687169510	9680	9680	9680	9680	0
71	20240221	181000	687169510	9680	9680	9680	9680	0
72	20240221	180900	687169510	9680	9680	9680	9680	0
73	20240221	180800	687169510	9680	9680	9680	9680	0
74	20240221	180700	687169510	9680	9680	9680	9680	0
75	20240221	180600	687169510	9680	9680	9680	9680	0
76	20240221	180500	687169510	9680	9680	9680	9680	0
77	20240221	180400	687169510	9680	9680	9680	9680	0
78	20240221	180300	687169510	9680	9680	9680	9680	0
79	20240221	180200	687169510	9680	9680	9680	9680	0
80	20240221	180100	687169510	9680	9680	9680	9680	0
81	20240221	180000	687169510	9680	9680	9680	9680	0
82	20240221	175900	687169510	9680	9680	9680	9680	0
83	20240221	175800	687169510	9680	9680	9680	9680	0
84	20240221	175700	687169510	9680	9680	9680	9680	0
85	20240221	175600	687169510	9680	9680	9680	9680	0
86	20240221	175500	687169510	9680	9680	9680	9680	0
87	20240221	175400	687169510	9680	9680	9680	9680	0
88	20240221	175300	687169510	9680	9680	9680	9680	0
89	20240221	175200	687169510	9680	9680	9680	9680	0
90	20240221	175100	687169510	9680	9680	9680	9680	0
91	20240221	175000	687169510	9680	9680	9680	9680	0
92	20240221	174900	687169510	9680	9680	9680	9680	2977
93	20240221	174800	687169510	9680	9680	9680	9680	0
94	20240221	174700	687169510	9680	9680	9680	9680	0
95	20240221	174600	687169510	9680	9680	9680	9680	0
96	20240221	174500	687169510	9680	9680	9680	9680	0
97	20240221	174400	687169510	9680	9680	9680	9680	0
98	20240221	174300	687169510	9680	9680	9680	9680	0
99	20240221	174200	687169510	9680	9680	9680	9680	0
100	20240221	174100	687169510	9680	9680	9680	9680	0
101	20240221	174000	687169510	9680	9680	9680	9680	0
102	20240221	173900	687169510	9680	9680	9680	9680	0
103	20240221	173800	687169510	9680	9680	9680	9680	0
104	20240221	173700	687169510	9680	9680	9680	9680	0
105	20240221	173600	687169510	9680	9680	9680	9680	0
106	20240221	173500	687169510	9680	9680	9680	9680	0
107	20240221	173400	687169510	9680	9680	9680	9680	0
108	20240221	173300	687169510	9680	9680	9680	9680	0
109	20240221	173200	687169510	9680	9680	9680	9680	0
110	20240221	173100	687169510	9680	9680	9680	9680	0
111	20240221	173000	687169510	9680	9680	9680	9680	0
112	20240221	172900	687169510	9680	9680	9680	9680	0
113	20240221	172800	687169510	9680	9680	9680	9680	0
114	20240221	172700	687169510	9680	9680	9680	9680	0
115	20240221	172600	687169510	9680	9680	9680	9680	0
116	20240221	172500	687169510	9680	9680	9680	9680	0
117	20240221	172400	687169510	9680	9680	9680	9680	0
118	20240221	172300	687169510	9680	9680	9680	9680	0
119	20240221	172200	687169510	9680	9680	9680	9680	0
120	20240221	172100	687169510	9680	9680	9680	9680	0
121	20240221	172000	687169510	9680	9680	9680	9680	0
122	20240221	171900	687169510	9680	9680	9680	9680	2977
123	20240221	171800	687169510	9680	9680	9680	9680	0
124	20240221	171700	687169510	9680	9680	9680	9680	0
125	20240221	171600	687169510	9680	9680	9680	9680	0
126	20240221	171500	687169510	9680	9680	9680	9680	0
127	20240221	171400	687169510	9680	9680	9680	9680	0
128	20240221	171300	687169510	9680	9680	9680	9680	0
129	20240221	171200	687169510	9680	9680	9680	9680	0
130	20240221	171100	687169510	9680	9680	9680	9680	0
131	20240221	171000	687169510	9680	9680	9680	9680	0
132	20240221	170900	687169510	9680	9680	9680	9680	0
133	20240221	170800	687169510	9680	9680	9680	9680	0
134	20240221	170700	687169510	9680	9680	9680	9680	0
135	20240221	170600	687169510	9680	9680	9680	9680	0
136	20240221	170500	687169510	9680	9680	9680	9680	0
137	20240221	170400	687169510	9680	9680	9680	9680	0
138	20240221	170300	687169510	9680	9680	9680	9680	0
139	20240221	170200	687169510	9680	9680	9680	9680	0
140	20240221	170100	687169510	9680	9680	9680	9680	0
141	20240221	170000	687169510	9680	9680	9680	9680	0
142	20240221	165900	687169510	9680	9680	9680	9680	0
143	20240221	165800	687169510	9680	9680	9680	9680	0
144	20240221	165700	687169510	9680	9680	9680	9680	0
145	20240221	165600	687169510	9680	9680	9680	9680	0
146	20240221	165500	687169510	9680	9680	9680	9680	0
147	20240221	165400	687169510	9680	9680	9680	9680	0
148	20240221	165300	687169510	9680	9680	9680	9680	0
149	20240221	165200	687169510	9680	9680	9680	9680	0
150	20240221	165100	687169510	9680	9680	9680	9680	0
151	20240221	165000	687169510	9680	9680	9680	9680	0
152	20240221	164900	687169510	9680	9680	9680	9680	2977
153	20240221	164800	687169510	9680	9680	9680	9680	0
154	20240221	164700	687169510	9680	9680	9680	9680	0
155	20240221	164600	687169510	9680	9680	9680	9680	0
156	20240221	164500	687169510	9680	9680	9680	9680	0
157	20240221	164400	687169510	9680	9680	9680	9680	0
158	20240221	164300	687169510	9680	9680	9680	9680	0
159	20240221	164200	687169510	9680	9680	9680	9680	0
160	20240221	164100	687169510	9680	9680	9680	9680	0
161	20240221	164000	687169510	9680	9680	9680	9680	0
162	20240221	163900	687169510	9680	9680	9680	9680	0
163	20240221	163800	687169510	9680	9680	9680	9680	0
164	20240221	163700	687169510	9680	9680	9680	9680	0
165	20240221	163600	687169510	9680	9680	9680	9680	0
166	20240221	163500	687169510	9680	9680	9680	9680	0
167	20240221	163400	687169510	9680	9680	9680	9680	0
168	20240221	163300	687169510	9680	9680	9680	9680	0
169	20240221	163200	687169510	9680	9680	9680	9680	0
170	20240221	163100	687169510	9680	9680	9680	9680	0
171	20240221	163000	687169510	9680	9680	9680	9680	0
172	20240221	162900	687169510	9680	9680	9680	9680	0
173	20240221	162800	687169510	9680	9680	9680	9680	0
174	20240221	162700	687169510	9680	9680	9680	9680	0
175	20240221	162600	687169510	9680	9680	9680	9680	0
176	20240221	162500	687169510	9680	9680	9680	9680	0
177	20240221	162400	687169510	9680	9680	9680	9680	0
178	20240221	162300	687169510	9680	9680	9680	9680	0
179	20240221	162200	687169510	9680	9680	9680	9680	0
180	20240221	162100	687169510	9680	9680	9680	9680	0
181	20240221	162000	687169510	9680	9680	9680	9680	0
182	20240221	161900	687169510	9680	9680	9680	9680	2977
183	20240221	161800	687169510	9680	9680	9680	9680	0
184	20240221	161700	687169510	9680	9680	9680	9680	0
185	20240221	161600	687169510	9680	9680	9680	9680	0
186	20240221	161500	687169510	9680	9680	9680	9680	0
187	20240221	161400	687169510	9680	9680	9680	9680	0
188	20240221	161300	687169510	9680	9680	9680	9680	0
189	20240221	161200	687169510	9680	9680	9680	9680	0
190	20240221	161100	687169510	9680	9680	9680	9680	0
191	20240221	161000	687169510	9680	9680	9680	9680	0
192	20240221	160900	687169510	9680	9680	9680	9680	0
193	20240221	160800	687169510	9680	9680	9680	9680	0
194	20240221	160700	687169510	9680	9680	9680	9680	0
195	20240221	160600	687169510	9680	9680	9680	9680	0
196	20240221	160500	687169510	9680	9680	9680	9680	0
197	20240221	160400	687169510	9680	9680	9680	9680	0
198	20240221	160300	687169510	9680	9680	9680	9680	0
199	20240221	160200	687169510	9680	9680	9680	9680	0
200	20240221	160100	687169510	9680	9680	9680	9680	0
201	20240221	160000	687169510	9680	9680	9680	9680	0
202	20240221	155900	687169510	9680	9680	9680	9680	0
203	20240221	155800	687169510	9680	9680	9680	9680	0
204	20240221	155700	687169510	9680	9680	9680	9680	0
205	20240221	155600	687169510	9680	9680	9680	9680	0
206	20240221	155500	687169510	9680	9680	9680	9680	0
207	20240221	155400	687169510	9680	9680	9680	9680	0
208	20240221	155300	687169510	9680	9680	9680	9680	0
209	20240221	155200	687169510	9680	9680	9680	9680	0
210	20240221	155100	687169510	9680	9680	9680	9680	0
211	20240221	155000	687169510	9680	9680	9680	9680	0
212	20240221	154900	687169510	9680	9680	9680	9680	2977
213	20240221	154800	687169510	9680	9680	9680	9680	0
214	20240221	154700	687169510	9680	9680	9680	9680	0
215	20240221	154600	687169510	9680	9680	9680	9680	0
216	20240221	154500	687169510	9680	9680	9680	9680	0
217	20240221	154400	687169510	9680	9680	9680	9680	0
218	20240221	154300	687169510	9680	9680	9680	9680	0
219	20240221	154200	687169510	9680	9680	9680	9680	0
220	20240221	154100	687169510	9680	9680	9680	9680	0
221	20240221	154000	687169510	9680	9680	9680	9680	0
222	20240221	153900	687169510	9680	9680	9680	9680	0
223	20240221	153800	687169510	9680	9680	9680	9680	0
224	20240221	153700	687169510	9680	9680	9680	9680	0
225	20240221	153600	687169510	9680	9680	9680	9680	0
226	20240221	153500	687169510	9680	9680	9680	9680	0
227	20240221	153400	687169510	9680	9680	9680	9680	0
228	20240221	153300	687169510	9680	9680	9680	9680	0
229	20240221	153200	687169510	9680	9680	9680	9680	0
230	20240221	153100	687169510	9680	9680	9680	9680	0
231	20240221	153000	687169510	9680	9680	9680	9680	2977
232	20240221	152900	658352150	9690	9690	9690	9690	0
233	20240221	152800	658352150	9690	9690	9690	9690	0
234	20240221	152700	658352150	9690	9690	9690	9690	0
235	20240221	152600	658352150	9690	9690	9690	9690	0
236	20240221	152500	658352150	9690	9690	9690	9690	0
237	20240221	152400	658352150	9690	9690	9690	9690	0
238	20240221	152300	658352150	9690	9690	9690	9690	0
239	20240221	152200	658352150	9690	9690	9690	9690	0
240	20240221	152100	658352150	9690	9690	9690	9690	0
241	20240221	152000	658352150	9690	9690	9690	9690	0
242	20240221	151900	658352150	9690	9680	9690	9680	2042
243	20240221	151800	638575170	9690	9670	9690	9670	2029
244	20240221	151700	618944330	9670	9670	9670	9660	360
245	20240221	151600	615463170	9670	9670	9670	9670	262
246	20240221	151500	612929630	9660	9650	9660	9650	2501
247	20240221	151400	588788390	9640	9640	9640	9640	230
248	20240221	151300	586571190	9650	9640	9650	9640	13
249	20240221	151200	586445770	9650	9640	9650	9640	692
250	20240221	151100	579774870	9640	9640	9640	9640	120
251	20240221	151000	578618070	9650	9640	9650	9640	478
252	20240221	150900	574010040	9630	9640	9640	9630	403
253	20240221	150800	570129120	9640	9650	9650	9640	862
254	20240221	150700	561819420	9650	9650	9650	9640	1182
255	20240221	150600	550424120	9650	9640	9650	9640	54
256	20240221	150500	549903060	9640	9640	9640	9640	0
257	20240221	150400	549903060	9640	9640	9640	9640	175
258	20240221	150300	548216060	9630	9630	9630	9630	3
259	20240221	150200	548187170	9630	9630	9630	9630	0
260	20240221	150100	548187170	9630	9650	9650	9630	4
261	20240221	150000	548148630	9630	9630	9630	9630	29
262	20240221	145900	547869360	9630	9620	9630	9620	104
263	20240221	145800	546867870	9620	9640	9640	9620	105
264	20240221	145700	545857190	9630	9630	9630	9630	199
265	20240221	145600	543940820	9630	9650	9650	9630	2049
266	20240221	145500	524208930	9650	9650	9650	9650	0
267	20240221	145400	524208930	9650	9640	9650	9630	29
268	20240221	145300	523929360	9650	9650	9650	9650	0
269	20240221	145200	523929360	9650	9650	9650	9650	0
270	20240221	145100	523929360	9650	9650	9650	9650	0
271	20240221	145000	523929360	9650	9630	9650	9630	10
272	20240221	144900	523832920	9620	9620	9630	9620	312
273	20240221	144800	520831370	9620	9620	9620	9620	210
274	20240221	144700	518811170	9630	9640	9640	9630	2039
275	20240221	144600	499174460	9640	9640	9640	9640	227
276	20240221	144500	496986180	9640	9640	9640	9640	102
277	20240221	144400	496002900	9640	9640	9640	9640	0
278	20240221	144300	496002900	9640	9640	9640	9640	605
279	20240221	144200	490170700	9640	9640	9640	9640	654
280	20240221	144100	483866140	9650	9650	9650	9650	0
281	20240221	144000	483866140	9650	9640	9650	9640	8
282	20240221	143900	483788970	9640	9640	9640	9640	0
283	20240221	143800	483788970	9640	9640	9640	9640	14
284	20240221	143700	483654010	9640	9630	9640	9630	273
285	20240221	143600	481024000	9640	9640	9650	9640	542
286	20240221	143500	475799010	9630	9640	9640	9630	478
287	20240221	143400	471194120	9630	9640	9640	9630	251
288	20240221	143300	468775990	9640	9650	9650	9640	2309
289	20240221	143200	446517100	9650	9650	9650	9650	30
290	20240221	143100	446227600	9650	9650	9650	9650	50
291	20240221	143000	445745100	9650	9650	9660	9650	24
292	20240221	142900	445513480	9660	9650	9660	9650	5
293	20240221	142800	445465220	9660	9660	9660	9660	0
294	20240221	142700	445465220	9660	9660	9660	9660	13
295	20240221	142600	445339640	9660	9650	9660	9640	341
296	20240221	142500	442050760	9650	9660	9660	9650	1479
297	20240221	142400	427778350	9650	9670	9670	9650	272
298	20240221	142300	425152180	9670	9670	9670	9670	302
299	20240221	142200	422231840	9670	9660	9670	9660	46
300	20240221	142100	421787050	9670	9670	9670	9650	530
301	20240221	142000	416669950	9670	9670	9670	9670	30
302	20240221	141900	416379850	9670	9670	9670	9650	82
303	20240221	141800	415587960	9670	9670	9670	9670	0
304	20240221	141700	415587960	9670	9660	9670	9660	4
305	20240221	141600	415549300	9670	9670	9670	9670	2
306	20240221	141500	415529960	9650	9650	9650	9650	15
307	20240221	141400	415385210	9650	9650	9650	9650	4
308	20240221	141300	415346610	9660	9660	9660	9660	52
309	20240221	141200	414844290	9660	9670	9670	9650	91
310	20240221	141100	413965820	9670	9670	9670	9670	5
311	20240221	141000	413917470	9670	9660	9670	9660	34
312	20240221	140900	413588950	9670	9670	9670	9660	18
313	20240221	140800	413414990	9670	9660	9670	9660	15
314	20240221	140700	413269960	9670	9660	9670	9660	77
315	20240221	140600	412525780	9660	9660	9660	9660	25
316	20240221	140500	412284280	9660	9660	9660	9650	9
317	20240221	140400	412197380	9670	9670	9670	9670	2
318	20240221	140300	412178040	9670	9670	9670	9660	10
319	20240221	140200	412081370	9670	9660	9670	9660	20
320	20240221	140100	411888080	9650	9650	9650	9650	751
321	20240221	140000	404640930	9660	9660	9660	9660	4
322	20240221	135900	404602290	9660	9660	9660	9650	14
323	20240221	135800	404467150	9660	9650	9660	9650	44
324	20240221	135700	404042340	9660	9660	9660	9660	3
325	20240221	135600	404013360	9660	9650	9660	9650	34
326	20240221	135500	403684960	9660	9660	9660	9660	0
327	20240221	135400	403684960	9660	9660	9660	9660	5
328	20240221	135300	403636660	9660	9660	9660	9660	6
329	20240221	135200	403578700	9660	9660	9660	9660	179
330	20240221	135100	401849560	9650	9650	9650	9650	3
331	20240221	135000	401820610	9660	9660	9660	9660	105
332	20240221	134900	400806310	9660	9660	9660	9650	206
333	20240221	134800	398816390	9650	9660	9660	9650	421
334	20240221	134700	394753530	9660	9650	9660	9650	19
335	20240221	134600	394570030	9660	9660	9660	9660	96
336	20240221	134500	393642670	9660	9660	9660	9660	220
337	20240221	134400	391517470	9650	9660	9660	9650	5
338	20240221	134300	391469200	9660	9660	9660	9660	71
339	20240221	134200	390783340	9660	9650	9660	9650	5
340	20240221	134100	390735080	9650	9650	9650	9640	69
341	20240221	134000	390069470	9650	9650	9650	9650	2
342	20240221	133900	390050170	9650	9650	9650	9650	12
343	20240221	133800	389934370	9650	9650	9650	9650	0
344	20240221	133700	389934370	9650	9640	9650	9640	419
345	20240221	133600	385895010	9660	9660	9660	9660	50
346	20240221	133500	385412010	9650	9650	9650	9640	211
347	20240221	133400	383375890	9650	9650	9650	9650	826
348	20240221	133300	375404990	9650	9650	9650	9650	5
349	20240221	133200	375356740	9660	9660	9660	9660	7
350	20240221	133100	375289120	9660	9660	9660	9660	20
351	20240221	133000	375095920	9650	9650	9650	9650	2
352	20240221	132900	375076620	9660	9660	9660	9660	0
353	20240221	132800	375076620	9660	9650	9660	9650	24
354	20240221	132700	374844820	9650	9650	9650	9650	0
355	20240221	132600	374844820	9650	9650	9650	9650	3
356	20240221	132500	374815870	9660	9650	9660	9650	1180
357	20240221	132400	363428370	9650	9650	9650	9650	0
358	20240221	132300	363428370	9650	9650	9650	9650	19
359	20240221	132200	363245020	9650	9650	9650	9650	80
360	20240221	132100	362473020	9660	9660	9660	9660	0
361	20240221	132000	362473020	9660	9660	9660	9660	100
362	20240221	131900	361507020	9650	9650	9650	9650	539
363	20240221	131800	356305670	9650	9660	9660	9650	17
364	20240221	131700	356141510	9660	9660	9660	9660	0
365	20240221	131600	356141510	9660	9660	9660	9660	0
366	20240221	131500	356141510	9660	9660	9660	9660	1
367	20240221	131400	356131850	9650	9650	9650	9650	0
368	20240221	131300	356131850	9650	9650	9650	9650	0
369	20240221	131200	356131850	9650	9650	9650	9650	99
370	20240221	131100	355176500	9660	9660	9660	9660	1
371	20240221	131000	355166840	9650	9650	9650	9650	730
372	20240221	130900	348122340	9650	9650	9650	9650	7
373	20240221	130800	348054790	9650	9640	9650	9640	144
374	20240221	130700	346665350	9650	9650	9650	9650	0
375	20240221	130600	346665350	9650	9650	9650	9650	1546
376	20240221	130500	331746450	9650	9660	9660	9650	622
377	20240221	130400	325743930	9660	9660	9660	9660	300
378	20240221	130300	322845930	9660	9660	9660	9660	0
379	20240221	130200	322845930	9660	9660	9660	9660	200
380	20240221	130100	320913930	9650	9650	9650	9650	0
381	20240221	130000	320913930	9650	9650	9650	9650	87
382	20240221	125900	320074380	9660	9660	9660	9660	0
383	20240221	125800	320074380	9660	9660	9660	9660	0
384	20240221	125700	320074380	9660	9660	9660	9660	0
385	20240221	125600	320074380	9660	9660	9660	9660	0
386	20240221	125500	320074380	9660	9660	9660	9660	10
387	20240221	125400	319977780	9660	9660	9660	9660	0
388	20240221	125300	319977780	9660	9660	9660	9660	1
389	20240221	125200	319968120	9650	9650	9650	9650	0
390	20240221	125100	319968120	9650	9650	9650	9650	0
391	20240221	125000	319968120	9650	9650	9650	9650	0
392	20240221	124900	319968120	9650	9650	9650	9650	0
393	20240221	124800	319968120	9650	9650	9650	9650	20
394	20240221	124700	319775120	9670	9670	9670	9670	0
395	20240221	124600	319775120	9670	9670	9670	9670	0
396	20240221	124500	319775120	9670	9660	9670	9660	170
397	20240221	124400	318132860	9670	9670	9670	9670	1000
398	20240221	124300	308462860	9670	9670	9670	9670	10
399	20240221	124200	308366160	9670	9670	9670	9670	0
400	20240221	124100	308366160	9670	9670	9670	9670	10
401	20240221	124000	308269460	9650	9650	9650	9650	7
402	20240221	123900	308201910	9650	9650	9650	9650	0
403	20240221	123800	308201910	9650	9650	9650	9650	402
404	20240221	123700	304322610	9650	9650	9650	9650	1
405	20240221	123600	304312960	9650	9650	9650	9650	11
406	20240221	123500	304206810	9670	9670	9670	9670	0
407	20240221	123400	304206810	9670	9670	9670	9670	0
408	20240221	123300	304206810	9670	9670	9670	9670	0
409	20240221	123200	304206810	9670	9670	9670	9670	1
410	20240221	123100	304197140	9650	9650	9650	9650	30
411	20240221	123000	303907640	9670	9670	9670	9670	1
412	20240221	122900	303897970	9670	9670	9670	9670	30
413	20240221	122800	303607870	9670	9670	9670	9670	0
414	20240221	122700	303607870	9670	9670	9670	9670	2
415	20240221	122600	303588530	9670	9670	9670	9660	64
416	20240221	122500	302970260	9670	9660	9670	9650	7
417	20240221	122400	302902650	9660	9660	9660	9660	0
418	20240221	122300	302902650	9660	9660	9660	9660	10
419	20240221	122200	302806050	9660	9660	9660	9660	34
420	20240221	122100	302477610	9670	9670	9670	9670	0
421	20240221	122000	302477610	9670	9670	9670	9670	1
422	20240221	121900	302467940	9660	9660	9660	9660	0
423	20240221	121800	302467940	9660	9660	9660	9660	0
424	20240221	121700	302467940	9660	9660	9660	9660	200
425	20240221	121600	300535940	9650	9650	9650	9650	0
426	20240221	121500	300535940	9650	9660	9660	9650	842
427	20240221	121400	292406520	9660	9670	9670	9660	946
428	20240221	121300	283268060	9670	9670	9670	9670	0
429	20240221	121200	283268060	9670	9670	9670	9670	101
430	20240221	121100	282291390	9650	9650	9650	9650	2
431	20240221	121000	282272090	9650	9650	9650	9650	82
432	20240221	120900	281480790	9650	9650	9650	9650	0
433	20240221	120800	281480790	9650	9660	9660	9650	12
434	20240221	120700	281364880	9650	9660	9660	9650	14
435	20240221	120600	281229670	9660	9660	9660	9660	1
436	20240221	120500	281220010	9660	9660	9660	9660	0
437	20240221	120400	281220010	9660	9660	9660	9660	11
438	20240221	120300	281113750	9650	9650	9650	9650	55
439	20240221	120200	280583000	9670	9660	9670	9660	271
440	20240221	120100	277965120	9670	9670	9670	9670	0
441	20240221	120000	277965120	9670	9670	9670	9670	0
442	20240221	115900	277965120	9670	9670	9670	9670	0
443	20240221	115800	277965120	9670	9670	9670	9670	10
444	20240221	115700	277868420	9670	9670	9670	9670	11
445	20240221	115600	277762050	9670	9660	9670	9660	21
446	20240221	115500	277559180	9670	9660	9670	9650	143
447	20240221	115400	276179110	9660	9660	9660	9660	0
448	20240221	115300	276179110	9660	9660	9660	9660	0
449	20240221	115200	276179110	9660	9660	9660	9660	663
450	20240221	115100	269774530	9660	9660	9660	9660	0
451	20240221	115000	269774530	9660	9660	9670	9660	1151
452	20240221	114900	258655860	9670	9670	9670	9670	32
453	20240221	114800	258346420	9670	9670	9670	9660	75
454	20240221	114700	257621430	9670	9670	9670	9670	0
455	20240221	114600	257621430	9670	9670	9670	9670	150
456	20240221	114500	256170930	9670	9670	9670	9670	0
457	20240221	114400	256170930	9670	9670	9670	9670	0
458	20240221	114300	256170930	9670	9670	9670	9670	11
459	20240221	114200	256064560	9670	9670	9670	9670	21
460	20240221	114100	255861490	9670	9670	9670	9670	50
461	20240221	114000	255377990	9670	9670	9670	9670	12
462	20240221	113900	255261950	9670	9670	9670	9670	310
463	20240221	113800	252264250	9670	9670	9670	9670	0
464	20240221	113700	252264250	9670	9670	9670	9670	103
465	20240221	113600	251268240	9670	9670	9670	9670	100
466	20240221	113500	250301240	9660	9660	9660	9660	19
467	20240221	113400	250117700	9670	9670	9670	9670	2
468	20240221	113300	250098360	9670	9670	9670	9670	0
469	20240221	113200	250098360	9670	9670	9670	9670	14
470	20240221	113100	249962980	9670	9670	9670	9670	0
471	20240221	113000	249962980	9670	9670	9670	9670	0
472	20240221	112900	249962980	9670	9670	9670	9670	5
473	20240221	112800	249914630	9660	9660	9660	9660	0
474	20240221	112700	249914630	9660	9670	9670	9660	301
475	20240221	112600	247006840	9690	9690	9690	9690	0
476	20240221	112500	247006840	9690	9690	9690	9690	3
477	20240221	112400	246977770	9690	9660	9690	9660	132
478	20240221	112300	245701800	9690	9690	9690	9690	1
479	20240221	112200	245692110	9660	9660	9660	9660	0
480	20240221	112100	245692110	9660	9660	9680	9650	738
481	20240221	112000	238562210	9660	9660	9690	9660	684
482	20240221	111900	231954740	9660	9700	9700	9660	1819
483	20240221	111800	214374710	9670	9670	9670	9670	27
484	20240221	111700	214113620	9670	9680	9680	9670	51
485	20240221	111600	213620440	9700	9700	9700	9700	82
486	20240221	111500	212825040	9700	9700	9700	9700	1
487	20240221	111400	212815340	9670	9700	9700	9670	506
488	20240221	111300	207917290	9700	9700	9700	9680	524
489	20240221	111200	202844730	9700	9700	9700	9700	0
490	20240221	111100	202844730	9700	9700	9700	9700	2
491	20240221	111000	202825330	9700	9680	9700	9680	65
492	20240221	110900	202195250	9700	9700	9700	9700	2
493	20240221	110800	202175850	9670	9670	9670	9670	55
494	20240221	110700	201644000	9680	9680	9680	9680	278
495	20240221	110600	198952960	9700	9700	9700	9700	0
496	20240221	110500	198952960	9700	9700	9700	9700	2
497	20240221	110400	198933560	9700	9700	9700	9700	3
498	20240221	110300	198904460	9700	9700	9700	9700	2
499	20240221	110200	198885060	9700	9700	9700	9700	15
500	20240221	110100	198739560	9700	9700	9700	9700	204
501	20240221	110000	196760760	9700	9700	9700	9700	4
502	20240221	105900	196721960	9700	9680	9700	9670	7
503	20240221	105800	196654200	9700	9700	9700	9700	2
504	20240221	105700	196634800	9700	9700	9700	9700	3
505	20240221	105600	196605700	9700	9700	9700	9700	2
506	20240221	105500	196586300	9700	9680	9700	9680	3
507	20240221	105400	196557220	9680	9670	9690	9670	117
508	20240221	105300	195423860	9670	9670	9670	9670	502
509	20240221	105200	190569520	9670	9670	9670	9670	160
510	20240221	105100	189022320	9680	9680	9680	9680	2
511	20240221	105000	189002960	9680	9680	9680	9680	81
512	20240221	104900	188218880	9690	9690	9690	9690	86
513	20240221	104800	187385540	9690	9690	9690	9680	15
514	20240221	104700	187240290	9690	9690	9690	9690	3
515	20240221	104600	187211220	9690	9690	9690	9690	1
516	20240221	104500	187201530	9690	9690	9690	9690	14
517	20240221	104400	187065870	9700	9700	9700	9700	6
518	20240221	104300	187007670	9700	9700	9700	9700	1
519	20240221	104200	186997970	9700	9700	9700	9700	7
520	20240221	104100	186930070	9700	9700	9700	9680	103
521	20240221	104000	185932970	9700	9690	9700	9680	475
522	20240221	103900	181332960	9700	9700	9700	9700	0
523	20240221	103800	181332960	9700	9700	9700	9700	0
524	20240221	103700	181332960	9700	9700	9700	9700	0
525	20240221	103600	181332960	9700	9700	9700	9700	6
526	20240221	103500	181274760	9700	9700	9700	9700	0
527	20240221	103400	181274760	9700	9690	9700	9690	2
528	20240221	103300	181255370	9690	9690	9690	9690	49
529	20240221	103200	180780560	9690	9680	9690	9680	301
530	20240221	103100	177865870	9680	9680	9680	9680	0
531	20240221	103000	177865870	9680	9680	9680	9680	42
532	20240221	102900	177459310	9680	9680	9680	9680	4
533	20240221	102800	177420590	9680	9680	9680	9680	22
534	20240221	102700	177207630	9680	9680	9680	9670	56
535	20240221	102600	176665570	9680	9680	9680	9680	0
536	20240221	102500	176665570	9680	9680	9680	9680	0
537	20240221	102400	176665570	9680	9680	9680	9680	2
538	20240221	102300	176646210	9680	9680	9680	9680	126
539	20240221	102200	175426530	9690	9690	9690	9690	0
540	20240221	102100	175426530	9690	9690	9690	9670	423
541	20240221	102000	171335760	9700	9700	9700	9700	0
542	20240221	101900	171335760	9700	9700	9700	9700	9
543	20240221	101800	171248460	9690	9690	9690	9690	0
544	20240221	101700	171248460	9690	9690	9690	9690	0
545	20240221	101600	171248460	9690	9700	9700	9690	263
546	20240221	101500	168699490	9700	9700	9700	9700	0
547	20240221	101400	168699490	9700	9700	9700	9700	7
548	20240221	101300	168631590	9700	9700	9700	9700	2
549	20240221	101200	168612190	9700	9700	9700	9700	6
550	20240221	101100	168553990	9700	9700	9700	9690	14
551	20240221	101000	168418280	9700	9690	9700	9690	13
552	20240221	100900	168292280	9700	9700	9700	9700	2
553	20240221	100800	168272880	9690	9700	9700	9690	25
554	20240221	100700	168030580	9700	9700	9700	9680	11
555	20240221	100600	167923900	9700	9700	9700	9700	193
556	20240221	100500	166051800	9700	9700	9700	9700	343
557	20240221	100400	162724700	9700	9690	9700	9670	749
558	20240221	100300	155470860	9690	9690	9690	9690	42
559	20240221	100200	155063880	9690	9690	9690	9690	113
560	20240221	100100	153968910	9690	9680	9690	9670	39
561	20240221	100000	153591640	9690	9690	9690	9690	26
562	20240221	095900	153339700	9690	9690	9690	9680	31
563	20240221	095800	153039410	9690	9690	9690	9690	6
564	20240221	095700	152981270	9690	9690	9690	9670	27
565	20240221	095600	152720100	9690	9670	9690	9670	427
566	20240221	095500	148590810	9670	9670	9690	9670	221
567	20240221	095400	146451740	9670	9670	9670	9670	4
568	20240221	095300	146413060	9670	9670	9670	9670	6
569	20240221	095200	146355040	9660	9660	9660	9660	310
570	20240221	095100	143360440	9660	9660	9660	9660	54
571	20240221	095000	142838800	9660	9660	9660	9660	983
572	20240221	094900	133343020	9650	9640	9650	9640	35
573	20240221	094800	133005320	9640	9640	9640	9640	109
574	20240221	094700	131954560	9640	9640	9640	9630	311
575	20240221	094600	128957520	9640	9630	9640	9620	1767
576	20240221	094500	111947360	9640	9650	9650	9640	251
577	20240221	094400	109527370	9660	9660	9660	9650	404
578	20240221	094300	105628420	9660	9650	9660	9640	128
579	20240221	094200	104393940	9670	9670	9670	9640	692
580	20240221	094100	97722280	9670	9670	9670	9670	5
581	20240221	094000	97673930	9670	9650	9670	9650	3
582	20240221	093900	97644960	9650	9680	9680	9650	317
583	20240221	093800	94585520	9650	9650	9690	9650	1349
584	20240221	093700	81567500	9660	9680	9700	9660	599
585	20240221	093600	75780760	9700	9700	9700	9660	954
586	20240221	093500	66563540	9700	9700	9700	9700	2
587	20240221	093400	66544140	9700	9670	9700	9670	5
588	20240221	093300	66495730	9700	9680	9700	9680	3
589	20240221	093200	66466670	9700	9670	9700	9670	870
590	20240221	093100	58053710	9670	9700	9700	9670	436
591	20240221	093000	53835050	9710	9710	9710	9710	13
592	20240221	092900	53708820	9720	9720	9720	9720	2
593	20240221	092800	53689380	9680	9720	9720	9680	202
594	20240221	092700	51733910	9720	9700	9720	9690	106
595	20240221	092600	50706730	9720	9700	9720	9690	6
596	20240221	092500	50648490	9720	9720	9730	9700	286
597	20240221	092400	47874110	9730	9730	9730	9730	4
598	20240221	092300	47835190	9710	9730	9730	9710	104
599	20240221	092200	46825290	9730	9730	9730	9730	4
600	20240221	092100	46786370	9710	9750	9750	9710	5
601	20240221	092000	46737660	9750	9750	9750	9700	1560
602	20240221	091900	31576500	9750	9750	9750	9740	18
603	20240221	091800	31401100	9730	9750	9750	9730	23
604	20240221	091700	31177050	9750	9750	9750	9750	160
605	20240221	091600	29617050	9750	9750	9750	9750	24
606	20240221	091500	29383050	9750	9750	9750	9750	14
607	20240221	091400	29246550	9750	9690	9750	9690	491
608	20240221	091300	24476310	9700	9700	9700	9700	328
609	20240221	091200	21294710	9700	9690	9700	9690	105
610	20240221	091100	20276310	9700	9700	9700	9700	2
611	20240221	091000	20256910	9700	9700	9700	9700	711
612	20240221	090900	13360210	9700	9700	9700	9700	61
613	20240221	090800	12768510	9700	9700	9700	9700	0
614	20240221	090700	12768510	9700	9700	9700	9700	0
615	20240221	090600	12768510	9700	9700	9700	9700	100
616	20240221	090500	11798510	9700	9700	9700	9700	20
617	20240221	090400	11604510	9700	9700	9700	9700	112
618	20240221	090300	10518110	9660	9660	9660	9660	54
619	20240221	090200	9996470	9660	9660	9660	9660	13
620	20240221	090100	9870890	9660	9660	9700	9650	697
621	20240221	090000	3138740	9660	9700	9700	9660	324