KissMeData/267290/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	204000	345841580	19860	19860	19860	19860	171
3	20240221	203900	345841580	19860	19860	19860	19860	0
4	20240221	203800	345841580	19860	19860	19860	19860	0
5	20240221	203700	345841580	19860	19860	19860	19860	0
6	20240221	203600	345841580	19860	19860	19860	19860	0
7	20240221	203500	345841580	19860	19860	19860	19860	0
8	20240221	203400	345841580	19860	19860	19860	19860	0
9	20240221	203300	345841580	19860	19860	19860	19860	0
10	20240221	203200	345841580	19860	19860	19860	19860	0
11	20240221	203100	345841580	19860	19860	19860	19860	0
12	20240221	203000	345841580	19860	19860	19860	19860	0
13	20240221	202900	345841580	19860	19860	19860	19860	0
14	20240221	202800	345841580	19860	19860	19860	19860	0
15	20240221	202700	345841580	19860	19860	19860	19860	0
16	20240221	202600	345841580	19860	19860	19860	19860	0
17	20240221	202500	345841580	19860	19860	19860	19860	0
18	20240221	202400	345841580	19860	19860	19860	19860	0
19	20240221	202300	345841580	19860	19860	19860	19860	0
20	20240221	202200	345841580	19860	19860	19860	19860	0
21	20240221	202100	345841580	19860	19860	19860	19860	0
22	20240221	202000	345841580	19860	19860	19860	19860	0
23	20240221	201900	345841580	19860	19860	19860	19860	0
24	20240221	201800	345841580	19860	19860	19860	19860	0
25	20240221	201700	345841580	19860	19860	19860	19860	0
26	20240221	201600	345841580	19860	19860	19860	19860	0
27	20240221	201500	345841580	19860	19860	19860	19860	0
28	20240221	201400	345841580	19860	19860	19860	19860	0
29	20240221	201300	345841580	19860	19860	19860	19860	0
30	20240221	201200	345841580	19860	19860	19860	19860	0
31	20240221	201100	345841580	19860	19860	19860	19860	0
32	20240221	201000	345841580	19860	19860	19860	19860	171
33	20240221	200900	345841580	19860	19860	19860	19860	0
34	20240221	200800	345841580	19860	19860	19860	19860	0
35	20240221	200700	345841580	19860	19860	19860	19860	0
36	20240221	200600	345841580	19860	19860	19860	19860	0
37	20240221	200500	345841580	19860	19860	19860	19860	0
38	20240221	200400	345841580	19860	19860	19860	19860	0
39	20240221	200300	345841580	19860	19860	19860	19860	0
40	20240221	200200	345841580	19860	19860	19860	19860	0
41	20240221	200100	345841580	19860	19860	19860	19860	0
42	20240221	200000	345841580	19860	19860	19860	19860	0
43	20240221	195900	345841580	19860	19860	19860	19860	0
44	20240221	195800	345841580	19860	19860	19860	19860	0
45	20240221	195700	345841580	19860	19860	19860	19860	0
46	20240221	195600	345841580	19860	19860	19860	19860	0
47	20240221	195500	345841580	19860	19860	19860	19860	0
48	20240221	195400	345841580	19860	19860	19860	19860	0
49	20240221	195300	345841580	19860	19860	19860	19860	0
50	20240221	195200	345841580	19860	19860	19860	19860	0
51	20240221	195100	345841580	19860	19860	19860	19860	0
52	20240221	195000	345841580	19860	19860	19860	19860	0
53	20240221	194900	345841580	19860	19860	19860	19860	0
54	20240221	194800	345841580	19860	19860	19860	19860	0
55	20240221	194700	345841580	19860	19860	19860	19860	0
56	20240221	194600	345841580	19860	19860	19860	19860	0
57	20240221	194500	345841580	19860	19860	19860	19860	0
58	20240221	194400	345841580	19860	19860	19860	19860	0
59	20240221	194300	345841580	19860	19860	19860	19860	0
60	20240221	194200	345841580	19860	19860	19860	19860	0
61	20240221	194100	345841580	19860	19860	19860	19860	0
62	20240221	194000	345841580	19860	19860	19860	19860	171
63	20240221	193900	345841580	19860	19860	19860	19860	0
64	20240221	193800	345841580	19860	19860	19860	19860	0
65	20240221	193700	345841580	19860	19860	19860	19860	0
66	20240221	193600	345841580	19860	19860	19860	19860	0
67	20240221	193500	345841580	19860	19860	19860	19860	0
68	20240221	193400	345841580	19860	19860	19860	19860	0
69	20240221	193300	345841580	19860	19860	19860	19860	0
70	20240221	193200	345841580	19860	19860	19860	19860	0
71	20240221	193100	345841580	19860	19860	19860	19860	0
72	20240221	193000	345841580	19860	19860	19860	19860	0
73	20240221	192900	345841580	19860	19860	19860	19860	0
74	20240221	192800	345841580	19860	19860	19860	19860	0
75	20240221	192700	345841580	19860	19860	19860	19860	0
76	20240221	192600	345841580	19860	19860	19860	19860	0
77	20240221	192500	345841580	19860	19860	19860	19860	0
78	20240221	192400	345841580	19860	19860	19860	19860	0
79	20240221	192300	345841580	19860	19860	19860	19860	0
80	20240221	192200	345841580	19860	19860	19860	19860	0
81	20240221	192100	345841580	19860	19860	19860	19860	0
82	20240221	192000	345841580	19860	19860	19860	19860	0
83	20240221	191900	345841580	19860	19860	19860	19860	0
84	20240221	191800	345841580	19860	19860	19860	19860	0
85	20240221	191700	345841580	19860	19860	19860	19860	0
86	20240221	191600	345841580	19860	19860	19860	19860	0
87	20240221	191500	345841580	19860	19860	19860	19860	0
88	20240221	191400	345841580	19860	19860	19860	19860	0
89	20240221	191300	345841580	19860	19860	19860	19860	0
90	20240221	191200	345841580	19860	19860	19860	19860	0
91	20240221	191100	345841580	19860	19860	19860	19860	0
92	20240221	191000	345841580	19860	19860	19860	19860	171
93	20240221	190900	345841580	19860	19860	19860	19860	0
94	20240221	190800	345841580	19860	19860	19860	19860	0
95	20240221	190700	345841580	19860	19860	19860	19860	0
96	20240221	190600	345841580	19860	19860	19860	19860	0
97	20240221	190500	345841580	19860	19860	19860	19860	0
98	20240221	190400	345841580	19860	19860	19860	19860	0
99	20240221	190300	345841580	19860	19860	19860	19860	0
100	20240221	190200	345841580	19860	19860	19860	19860	0
101	20240221	190100	345841580	19860	19860	19860	19860	0
102	20240221	190000	345841580	19860	19860	19860	19860	0
103	20240221	185900	345841580	19860	19860	19860	19860	0
104	20240221	185800	345841580	19860	19860	19860	19860	0
105	20240221	185700	345841580	19860	19860	19860	19860	0
106	20240221	185600	345841580	19860	19860	19860	19860	0
107	20240221	185500	345841580	19860	19860	19860	19860	0
108	20240221	185400	345841580	19860	19860	19860	19860	0
109	20240221	185300	345841580	19860	19860	19860	19860	0
110	20240221	185200	345841580	19860	19860	19860	19860	0
111	20240221	185100	345841580	19860	19860	19860	19860	0
112	20240221	185000	345841580	19860	19860	19860	19860	0
113	20240221	184900	345841580	19860	19860	19860	19860	0
114	20240221	184800	345841580	19860	19860	19860	19860	0
115	20240221	184700	345841580	19860	19860	19860	19860	0
116	20240221	184600	345841580	19860	19860	19860	19860	0
117	20240221	184500	345841580	19860	19860	19860	19860	0
118	20240221	184400	345841580	19860	19860	19860	19860	0
119	20240221	184300	345841580	19860	19860	19860	19860	0
120	20240221	184200	345841580	19860	19860	19860	19860	0
121	20240221	184100	345841580	19860	19860	19860	19860	0
122	20240221	184000	345841580	19860	19860	19860	19860	171
123	20240221	183900	345841580	19860	19860	19860	19860	0
124	20240221	183800	345841580	19860	19860	19860	19860	0
125	20240221	183700	345841580	19860	19860	19860	19860	0
126	20240221	183600	345841580	19860	19860	19860	19860	0
127	20240221	183500	345841580	19860	19860	19860	19860	0
128	20240221	183400	345841580	19860	19860	19860	19860	0
129	20240221	183300	345841580	19860	19860	19860	19860	0
130	20240221	183200	345841580	19860	19860	19860	19860	0
131	20240221	183100	345841580	19860	19860	19860	19860	0
132	20240221	183000	345841580	19860	19860	19860	19860	0
133	20240221	182900	345841580	19860	19860	19860	19860	0
134	20240221	182800	345841580	19860	19860	19860	19860	0
135	20240221	182700	345841580	19860	19860	19860	19860	0
136	20240221	182600	345841580	19860	19860	19860	19860	0
137	20240221	182500	345841580	19860	19860	19860	19860	0
138	20240221	182400	345841580	19860	19860	19860	19860	0
139	20240221	182300	345841580	19860	19860	19860	19860	0
140	20240221	182200	345841580	19860	19860	19860	19860	0
141	20240221	182100	345841580	19860	19860	19860	19860	0
142	20240221	182000	345841580	19860	19860	19860	19860	0
143	20240221	181900	345841580	19860	19860	19860	19860	0
144	20240221	181800	345841580	19860	19860	19860	19860	0
145	20240221	181700	345841580	19860	19860	19860	19860	0
146	20240221	181600	345841580	19860	19860	19860	19860	0
147	20240221	181500	345841580	19860	19860	19860	19860	0
148	20240221	181400	345841580	19860	19860	19860	19860	0
149	20240221	181300	345841580	19860	19860	19860	19860	0
150	20240221	181200	345841580	19860	19860	19860	19860	0
151	20240221	181100	345841580	19860	19860	19860	19860	0
152	20240221	181000	345841580	19860	19860	19860	19860	171
153	20240221	180900	345841580	19860	19860	19860	19860	0
154	20240221	180800	345841580	19860	19860	19860	19860	0
155	20240221	180700	345841580	19860	19860	19860	19860	0
156	20240221	180600	345841580	19860	19860	19860	19860	0
157	20240221	180500	345841580	19860	19860	19860	19860	0
158	20240221	180400	345841580	19860	19860	19860	19860	0
159	20240221	180300	345841580	19860	19860	19860	19860	0
160	20240221	180200	345841580	19860	19860	19860	19860	0
161	20240221	180100	345841580	19860	19860	19860	19860	0
162	20240221	180000	345841580	19860	19860	19860	19860	0
163	20240221	175900	345841580	19860	19860	19860	19860	0
164	20240221	175800	345841580	19860	19860	19860	19860	0
165	20240221	175700	345841580	19860	19860	19860	19860	0
166	20240221	175600	345841580	19860	19860	19860	19860	0
167	20240221	175500	345841580	19860	19860	19860	19860	0
168	20240221	175400	345841580	19860	19860	19860	19860	0
169	20240221	175300	345841580	19860	19860	19860	19860	0
170	20240221	175200	345841580	19860	19860	19860	19860	0
171	20240221	175100	345841580	19860	19860	19860	19860	0
172	20240221	175000	345841580	19860	19860	19860	19860	0
173	20240221	174900	345841580	19860	19860	19860	19860	0
174	20240221	174800	345841580	19860	19860	19860	19860	0
175	20240221	174700	345841580	19860	19860	19860	19860	0
176	20240221	174600	345841580	19860	19860	19860	19860	0
177	20240221	174500	345841580	19860	19860	19860	19860	0
178	20240221	174400	345841580	19860	19860	19860	19860	0
179	20240221	174300	345841580	19860	19860	19860	19860	0
180	20240221	174200	345841580	19860	19860	19860	19860	0
181	20240221	174100	345841580	19860	19860	19860	19860	0
182	20240221	174000	345841580	19860	19860	19860	19860	171
183	20240221	173900	345841580	19860	19860	19860	19860	0
184	20240221	173800	345841580	19860	19860	19860	19860	0
185	20240221	173700	345841580	19860	19860	19860	19860	0
186	20240221	173600	345841580	19860	19860	19860	19860	0
187	20240221	173500	345841580	19860	19860	19860	19860	0
188	20240221	173400	345841580	19860	19860	19860	19860	0
189	20240221	173300	345841580	19860	19860	19860	19860	0
190	20240221	173200	345841580	19860	19860	19860	19860	0
191	20240221	173100	345841580	19860	19860	19860	19860	0
192	20240221	173000	345841580	19860	19860	19860	19860	0
193	20240221	172900	345841580	19860	19860	19860	19860	0
194	20240221	172800	345841580	19860	19860	19860	19860	0
195	20240221	172700	345841580	19860	19860	19860	19860	0
196	20240221	172600	345841580	19860	19860	19860	19860	0
197	20240221	172500	345841580	19860	19860	19860	19860	0
198	20240221	172400	345841580	19860	19860	19860	19860	0
199	20240221	172300	345841580	19860	19860	19860	19860	0
200	20240221	172200	345841580	19860	19860	19860	19860	0
201	20240221	172100	345841580	19860	19860	19860	19860	0
202	20240221	172000	345841580	19860	19860	19860	19860	0
203	20240221	171900	345841580	19860	19860	19860	19860	0
204	20240221	171800	345841580	19860	19860	19860	19860	0
205	20240221	171700	345841580	19860	19860	19860	19860	0
206	20240221	171600	345841580	19860	19860	19860	19860	0
207	20240221	171500	345841580	19860	19860	19860	19860	0
208	20240221	171400	345841580	19860	19860	19860	19860	0
209	20240221	171300	345841580	19860	19860	19860	19860	0
210	20240221	171200	345841580	19860	19860	19860	19860	0
211	20240221	171100	345841580	19860	19860	19860	19860	0
212	20240221	171000	345841580	19860	19860	19860	19860	171
213	20240221	170900	345841580	19860	19860	19860	19860	0
214	20240221	170800	345841580	19860	19860	19860	19860	0
215	20240221	170700	345841580	19860	19860	19860	19860	0
216	20240221	170600	345841580	19860	19860	19860	19860	0
217	20240221	170500	345841580	19860	19860	19860	19860	0
218	20240221	170400	345841580	19860	19860	19860	19860	0
219	20240221	170300	345841580	19860	19860	19860	19860	0
220	20240221	170200	345841580	19860	19860	19860	19860	0
221	20240221	170100	345841580	19860	19860	19860	19860	0
222	20240221	170000	345841580	19860	19860	19860	19860	0
223	20240221	165900	345841580	19860	19860	19860	19860	0
224	20240221	165800	345841580	19860	19860	19860	19860	0
225	20240221	165700	345841580	19860	19860	19860	19860	0
226	20240221	165600	345841580	19860	19860	19860	19860	0
227	20240221	165500	345841580	19860	19860	19860	19860	0
228	20240221	165400	345841580	19860	19860	19860	19860	0
229	20240221	165300	345841580	19860	19860	19860	19860	0
230	20240221	165200	345841580	19860	19860	19860	19860	0
231	20240221	165100	345841580	19860	19860	19860	19860	0
232	20240221	165000	345841580	19860	19860	19860	19860	0
233	20240221	164900	345841580	19860	19860	19860	19860	0
234	20240221	164800	345841580	19860	19860	19860	19860	0
235	20240221	164700	345841580	19860	19860	19860	19860	0
236	20240221	164600	345841580	19860	19860	19860	19860	0
237	20240221	164500	345841580	19860	19860	19860	19860	0
238	20240221	164400	345841580	19860	19860	19860	19860	0
239	20240221	164300	345841580	19860	19860	19860	19860	0
240	20240221	164200	345841580	19860	19860	19860	19860	0
241	20240221	164100	345841580	19860	19860	19860	19860	0
242	20240221	164000	345841580	19860	19860	19860	19860	171
243	20240221	163900	345841580	19860	19860	19860	19860	0
244	20240221	163800	345841580	19860	19860	19860	19860	0
245	20240221	163700	345841580	19860	19860	19860	19860	0
246	20240221	163600	345841580	19860	19860	19860	19860	0
247	20240221	163500	345841580	19860	19860	19860	19860	0
248	20240221	163400	345841580	19860	19860	19860	19860	0
249	20240221	163300	345841580	19860	19860	19860	19860	0
250	20240221	163200	345841580	19860	19860	19860	19860	0
251	20240221	163100	345841580	19860	19860	19860	19860	0
252	20240221	163000	345841580	19860	19860	19860	19860	0
253	20240221	162900	345841580	19860	19860	19860	19860	0
254	20240221	162800	345841580	19860	19860	19860	19860	0
255	20240221	162700	345841580	19860	19860	19860	19860	0
256	20240221	162600	345841580	19860	19860	19860	19860	0
257	20240221	162500	345841580	19860	19860	19860	19860	0
258	20240221	162400	345841580	19860	19860	19860	19860	0
259	20240221	162300	345841580	19860	19860	19860	19860	0
260	20240221	162200	345841580	19860	19860	19860	19860	0
261	20240221	162100	345841580	19860	19860	19860	19860	0
262	20240221	162000	345841580	19860	19860	19860	19860	0
263	20240221	161900	345841580	19860	19860	19860	19860	0
264	20240221	161800	345841580	19860	19860	19860	19860	0
265	20240221	161700	345841580	19860	19860	19860	19860	0
266	20240221	161600	345841580	19860	19860	19860	19860	0
267	20240221	161500	345841580	19860	19860	19860	19860	0
268	20240221	161400	345841580	19860	19860	19860	19860	0
269	20240221	161300	345841580	19860	19860	19860	19860	0
270	20240221	161200	345841580	19860	19860	19860	19860	0
271	20240221	161100	345841580	19860	19860	19860	19860	0
272	20240221	161000	345841580	19860	19860	19860	19860	171
273	20240221	160900	345841580	19860	19860	19860	19860	0
274	20240221	160800	345841580	19860	19860	19860	19860	0
275	20240221	160700	345841580	19860	19860	19860	19860	0
276	20240221	160600	345841580	19860	19860	19860	19860	0
277	20240221	160500	345841580	19860	19860	19860	19860	0
278	20240221	160400	345841580	19860	19860	19860	19860	0
279	20240221	160300	345841580	19860	19860	19860	19860	0
280	20240221	160200	345841580	19860	19860	19860	19860	0
281	20240221	160100	345841580	19860	19860	19860	19860	0
282	20240221	160000	345841580	19860	19860	19860	19860	0
283	20240221	155900	345841580	19860	19860	19860	19860	0
284	20240221	155800	345841580	19860	19860	19860	19860	0
285	20240221	155700	345841580	19860	19860	19860	19860	0
286	20240221	155600	345841580	19860	19860	19860	19860	0
287	20240221	155500	345841580	19860	19860	19860	19860	0
288	20240221	155400	345841580	19860	19860	19860	19860	0
289	20240221	155300	345841580	19860	19860	19860	19860	0
290	20240221	155200	345841580	19860	19860	19860	19860	0
291	20240221	155100	345841580	19860	19860	19860	19860	0
292	20240221	155000	345841580	19860	19860	19860	19860	0
293	20240221	154900	345841580	19860	19860	19860	19860	0
294	20240221	154800	345841580	19860	19860	19860	19860	0
295	20240221	154700	345841580	19860	19860	19860	19860	0
296	20240221	154600	345841580	19860	19860	19860	19860	0
297	20240221	154500	345841580	19860	19860	19860	19860	0
298	20240221	154400	345841580	19860	19860	19860	19860	0
299	20240221	154300	345841580	19860	19860	19860	19860	0
300	20240221	154200	345841580	19860	19860	19860	19860	0
301	20240221	154100	345841580	19860	19860	19860	19860	0
302	20240221	154000	345841580	19860	19860	19860	19860	171
303	20240221	153900	345841580	19860	19860	19860	19860	0
304	20240221	153800	345841580	19860	19860	19860	19860	0
305	20240221	153700	345841580	19860	19860	19860	19860	0
306	20240221	153600	345841580	19860	19860	19860	19860	0
307	20240221	153500	345841580	19860	19860	19860	19860	0
308	20240221	153400	345841580	19860	19860	19860	19860	0
309	20240221	153300	345841580	19860	19860	19860	19860	0
310	20240221	153200	345841580	19860	19860	19860	19860	0
311	20240221	153100	345841580	19860	19860	19860	19860	0
312	20240221	153000	345841580	19860	19860	19860	19860	171
313	20240221	152900	342445520	19860	19860	19860	19860	0
314	20240221	152800	342445520	19860	19860	19860	19860	0
315	20240221	152700	342445520	19860	19860	19860	19860	0
316	20240221	152600	342445520	19860	19860	19860	19860	0
317	20240221	152500	342445520	19860	19860	19860	19860	0
318	20240221	152400	342445520	19860	19860	19860	19860	0
319	20240221	152300	342445520	19860	19860	19860	19860	0
320	20240221	152200	342445520	19860	19860	19860	19860	0
321	20240221	152100	342445520	19860	19860	19860	19860	0
322	20240221	152000	342445520	19860	19860	19860	19860	0
323	20240221	151900	342445520	19860	19860	19860	19860	2
324	20240221	151800	342405800	19800	19800	19800	19800	5
325	20240221	151700	342306800	19800	19810	19810	19800	86
326	20240221	151600	340603600	19810	19820	19820	19810	98
327	20240221	151500	338662210	19810	19810	19810	19810	0
328	20240221	151400	338662210	19810	19810	19810	19810	0
329	20240221	151300	338662210	19810	19810	19810	19810	1
330	20240221	151200	338642400	19870	19870	19870	19870	0
331	20240221	151100	338642400	19870	19870	19870	19870	0
332	20240221	151000	338642400	19870	19810	19870	19810	16
333	20240221	150900	338325260	19870	19870	19870	19870	0
334	20240221	150800	338325260	19870	19850	19870	19850	600
335	20240221	150700	326406740	19850	19850	19850	19850	200
336	20240221	150600	322436740	19810	19810	19810	19810	1
337	20240221	150500	322416930	19810	19810	19810	19810	0
338	20240221	150400	322416930	19810	19810	19810	19810	0
339	20240221	150300	322416930	19810	19810	19810	19810	2
340	20240221	150200	322377310	19810	19810	19810	19810	2
341	20240221	150100	322337690	19850	19850	19850	19850	0
342	20240221	150000	322337690	19850	19810	19850	19810	2
343	20240221	145900	322298030	19850	19850	19850	19850	26
344	20240221	145800	321781930	19810	19810	19810	19810	6
345	20240221	145700	321663070	19810	19810	19810	19810	103
346	20240221	145600	319622640	19810	19820	19820	19810	2
347	20240221	145500	319583010	19810	19810	19810	19810	0
348	20240221	145400	319583010	19810	19810	19810	19810	0
349	20240221	145300	319583010	19810	19810	19810	19810	1
350	20240221	145200	319563200	19820	19820	19820	19820	0
351	20240221	145100	319563200	19820	19820	19820	19820	1
352	20240221	145000	319543380	19820	19820	19820	19820	1
353	20240221	144900	319523560	19830	19830	19830	19830	0
354	20240221	144800	319523560	19830	19830	19830	19830	1
355	20240221	144700	319503730	19860	19860	19860	19860	0
356	20240221	144600	319503730	19860	19860	19860	19860	9
357	20240221	144500	319324990	19860	19860	19860	19860	1
358	20240221	144400	319305130	19790	19790	19790	19790	41
359	20240221	144300	318493740	19870	19800	19870	19800	515
360	20240221	144200	308264120	19850	19850	19850	19850	50
361	20240221	144100	307271620	19790	19790	19790	19790	0
362	20240221	144000	307271620	19790	19790	19790	19790	1
363	20240221	143900	307251830	19800	19800	19800	19800	0
364	20240221	143800	307251830	19800	19800	19800	19800	1
365	20240221	143700	307232030	19790	19790	19790	19790	1
366	20240221	143600	307212240	19780	19790	19790	19780	2
367	20240221	143500	307172670	19780	19780	19780	19780	0
368	20240221	143400	307172670	19780	19780	19780	19780	1
369	20240221	143300	307152890	19780	19780	19780	19780	163
370	20240221	143200	303928750	19790	19790	19790	19790	0
371	20240221	143100	303928750	19790	19790	19790	19790	1
372	20240221	143000	303908960	19790	19790	19790	19790	1
373	20240221	142900	303889170	19790	19790	19790	19790	0
374	20240221	142800	303889170	19790	19790	19790	19780	421
375	20240221	142700	295558430	19790	19790	19790	19790	1
376	20240221	142600	295538640	19790	19790	19790	19790	193
377	20240221	142500	291719170	19810	19810	19810	19810	1
378	20240221	142400	291699360	19790	19790	19790	19790	27
379	20240221	142300	291165030	19780	19780	19780	19780	1
380	20240221	142200	291145250	19790	19790	19790	19790	0
381	20240221	142100	291145250	19790	19790	19790	19790	73
382	20240221	142000	289700580	19790	19790	19790	19790	0
383	20240221	141900	289700580	19790	19810	19810	19790	260
384	20240221	141800	284553410	19800	19800	19800	19800	0
385	20240221	141700	284553410	19800	19800	19800	19800	0
386	20240221	141600	284553410	19800	19800	19800	19800	1
387	20240221	141500	284533610	19850	19850	19850	19850	10
388	20240221	141400	284335110	19800	19800	19800	19800	0
389	20240221	141300	284335110	19800	19800	19800	19800	0
390	20240221	141200	284335110	19800	19800	19800	19800	0
391	20240221	141100	284335110	19800	19800	19800	19800	0
392	20240221	141000	284335110	19800	19800	19800	19800	0
393	20240221	140900	284335110	19800	19800	19800	19800	1
394	20240221	140800	284315310	19800	19800	19800	19800	0
395	20240221	140700	284315310	19800	19800	19800	19800	0
396	20240221	140600	284315310	19800	19800	19800	19800	1
397	20240221	140500	284295510	19860	19860	19860	19860	20
398	20240221	140400	283898310	19800	19800	19800	19800	5
399	20240221	140300	283799310	19800	19790	19800	19790	123
400	20240221	140200	281364920	19790	19790	19790	19790	1
401	20240221	140100	281345130	19800	19800	19800	19800	0
402	20240221	140000	281345130	19800	19800	19800	19800	50
403	20240221	135900	280355130	19790	19790	19790	19790	1
404	20240221	135800	280335340	19790	19790	19790	19790	0
405	20240221	135700	280335340	19790	19790	19790	19790	0
406	20240221	135600	280335340	19790	19790	19790	19790	0
407	20240221	135500	280335340	19790	19790	19790	19790	0
408	20240221	135400	280335340	19790	19790	19790	19790	0
409	20240221	135300	280335340	19790	19790	19790	19790	1
410	20240221	135200	280315550	19860	19860	19860	19860	2
411	20240221	135100	280275830	19860	19860	19860	19860	4
412	20240221	135000	280196390	19860	19860	19860	19860	5
413	20240221	134900	280097090	19860	19800	19860	19800	3
414	20240221	134800	280037570	19790	19790	19790	19790	0
415	20240221	134700	280037570	19790	19790	19790	19790	0
416	20240221	134600	280037570	19790	19790	19790	19790	1
417	20240221	134500	280017780	19790	19790	19790	19790	7
418	20240221	134400	279879250	19790	19790	19790	19790	0
419	20240221	134300	279879250	19790	19790	19790	19790	0
420	20240221	134200	279879250	19790	19790	19790	19790	1
421	20240221	134100	279859460	19800	19810	19810	19800	8
422	20240221	134000	279701050	19800	19800	19800	19800	0
423	20240221	133900	279701050	19800	19800	19800	19800	0
424	20240221	133800	279701050	19800	19800	19800	19800	0
425	20240221	133700	279701050	19800	19800	19800	19800	0
426	20240221	133600	279701050	19800	19800	19800	19800	1
427	20240221	133500	279681250	19860	19860	19860	19860	0
428	20240221	133400	279681250	19860	19860	19860	19860	1
429	20240221	133300	279661390	19800	19800	19800	19800	0
430	20240221	133200	279661390	19800	19800	19800	19800	1
431	20240221	133100	279641590	19800	19800	19800	19800	0
432	20240221	133000	279641590	19800	19800	19800	19800	0
433	20240221	132900	279641590	19800	19800	19800	19800	1
434	20240221	132800	279621790	19800	19800	19800	19800	0
435	20240221	132700	279621790	19800	19800	19800	19800	0
436	20240221	132600	279621790	19800	19800	19800	19800	1
437	20240221	132500	279601990	19860	19860	19860	19860	0
438	20240221	132400	279601990	19860	19860	19860	19860	0
439	20240221	132300	279601990	19860	19860	19860	19860	0
440	20240221	132200	279601990	19860	19860	19860	19860	0
441	20240221	132100	279601990	19860	19860	19860	19860	1
442	20240221	132000	279582130	19780	19780	19780	19780	0
443	20240221	131900	279582130	19780	19780	19780	19780	1
444	20240221	131800	279562350	19780	19780	19780	19780	0
445	20240221	131700	279562350	19780	19780	19780	19780	0
446	20240221	131600	279562350	19780	19780	19780	19770	364
447	20240221	131500	272362440	19780	19780	19780	19780	19
448	20240221	131400	271986620	19780	19780	19780	19780	138
449	20240221	131300	269256980	19780	19810	19810	19780	251
450	20240221	131200	264285640	19810	19810	19810	19810	1
451	20240221	131100	264265830	19860	19860	19860	19860	100
452	20240221	131000	262279830	19820	19820	19820	19820	0
453	20240221	130900	262279830	19820	19820	19820	19820	1
454	20240221	130800	262260010	19810	19810	19810	19810	0
455	20240221	130700	262260010	19810	19810	19810	19810	0
456	20240221	130600	262260010	19810	19810	19810	19810	1
457	20240221	130500	262240200	19810	19810	19810	19810	0
458	20240221	130400	262240200	19810	19810	19810	19810	30
459	20240221	130300	261645900	19810	19810	19810	19810	0
460	20240221	130200	261645900	19810	19810	19810	19810	1
461	20240221	130100	261626090	19810	19810	19810	19810	20
462	20240221	130000	261229890	19860	19850	19860	19850	300
463	20240221	125900	255272030	19780	19850	19860	19780	501
464	20240221	125800	245322350	19820	19820	19820	19820	0
465	20240221	125700	245322350	19820	19820	19820	19820	315
466	20240221	125600	239079050	19810	19810	19810	19810	0
467	20240221	125500	239079050	19810	19810	19810	19810	1
468	20240221	125400	239059240	19760	19760	19760	19760	0
469	20240221	125300	239059240	19760	19760	19760	19760	0
470	20240221	125200	239059240	19760	19760	19760	19760	1
471	20240221	125100	239039480	19810	19810	19810	19810	0
472	20240221	125000	239039480	19810	19810	19810	19810	0
473	20240221	124900	239039480	19810	19810	19810	19810	40
474	20240221	124800	238247080	19820	19820	19820	19820	0
475	20240221	124700	238247080	19820	19820	19820	19820	4
476	20240221	124600	238167800	19740	19740	19740	19740	0
477	20240221	124500	238167800	19740	19740	19740	19740	1
478	20240221	124400	238148060	19740	19740	19740	19740	12
479	20240221	124300	237911180	19740	19750	19750	19740	100
480	20240221	124200	235936510	19750	19750	19750	19750	101
481	20240221	124100	233941760	19750	19750	19750	19750	1
482	20240221	124000	233922010	19750	19750	19750	19750	70
483	20240221	123900	232539510	19750	19750	19750	19750	1
484	20240221	123800	232519760	19750	19750	19750	19750	0
485	20240221	123700	232519760	19750	19790	19790	19750	418
486	20240221	123600	224256330	19800	19800	19800	19800	0
487	20240221	123500	224256330	19800	19800	19800	19800	378
488	20240221	123400	216771930	19800	19800	19800	19800	5
489	20240221	123300	216672930	19810	19810	19810	19810	208
490	20240221	123200	212552450	19820	19820	19820	19820	1
491	20240221	123100	212532630	19820	19820	19820	19820	267
492	20240221	123000	207240690	19830	19830	19830	19830	0
493	20240221	122900	207240690	19830	19820	19830	19820	401
494	20240221	122800	199288870	19830	19830	19830	19830	0
495	20240221	122700	199288870	19830	19830	19830	19830	399
496	20240221	122600	191376700	19830	19830	19830	19830	0
497	20240221	122500	191376700	19830	19830	19830	19830	1
498	20240221	122400	191356870	19820	19820	19820	19820	0
499	20240221	122300	191356870	19820	19820	19820	19820	0
500	20240221	122200	191356870	19820	19820	19820	19820	213
501	20240221	122100	187135210	19830	19830	19830	19830	0
502	20240221	122000	187135210	19830	19830	19830	19830	0
503	20240221	121900	187135210	19830	19830	19830	19830	559
504	20240221	121800	176050240	19840	19840	19840	19840	0
505	20240221	121700	176050240	19840	19840	19840	19840	0
506	20240221	121600	176050240	19840	19840	19840	19840	0
507	20240221	121500	176050240	19840	19840	19840	19840	313
508	20240221	121400	169840320	19840	19840	19840	19840	0
509	20240221	121300	169840320	19840	19840	19840	19840	0
510	20240221	121200	169840320	19840	19840	19840	19840	1
511	20240221	121100	169820480	19850	19850	19850	19850	258
512	20240221	121000	164699180	19850	19850	19850	19850	0
513	20240221	120900	164699180	19850	19850	19850	19850	0
514	20240221	120800	164699180	19850	19850	19850	19850	1
515	20240221	120700	164679330	19880	19880	19880	19880	0
516	20240221	120600	164679330	19880	19880	19880	19880	0
517	20240221	120500	164679330	19880	19850	19880	19850	3
518	20240221	120400	164619720	19890	19890	19890	19890	1
519	20240221	120300	164599830	19890	19890	19890	19890	5
520	20240221	120200	164500380	19890	19890	19890	19850	7
521	20240221	120100	164361190	19850	19850	19850	19850	0
522	20240221	120000	164361190	19850	19850	19850	19850	0
523	20240221	115900	164361190	19850	19850	19850	19850	0
524	20240221	115800	164361190	19850	19850	19850	19850	0
525	20240221	115700	164361190	19850	19850	19850	19850	0
526	20240221	115600	164361190	19850	19850	19850	19850	0
527	20240221	115500	164361190	19850	19850	19850	19850	2
528	20240221	115400	164321490	19850	19850	19850	19850	10
529	20240221	115300	164122990	19850	19850	19850	19850	0
530	20240221	115200	164122990	19850	19850	19850	19850	1
531	20240221	115100	164103140	19850	19850	19850	19850	0
532	20240221	115000	164103140	19850	19850	19850	19850	0
533	20240221	114900	164103140	19850	19850	19850	19850	0
534	20240221	114800	164103140	19850	19850	19850	19850	1
535	20240221	114700	164083290	19850	19850	19850	19850	0
536	20240221	114600	164083290	19850	19850	19850	19850	0
537	20240221	114500	164083290	19850	19850	19850	19850	1
538	20240221	114400	164063440	19850	19850	19850	19850	0
539	20240221	114300	164063440	19850	19850	19850	19850	0
540	20240221	114200	164063440	19850	19850	19850	19850	0
541	20240221	114100	164063440	19850	19850	19850	19850	0
542	20240221	114000	164063440	19850	19850	19850	19850	0
543	20240221	113900	164063440	19850	19850	19850	19850	0
544	20240221	113800	164063440	19850	19850	19850	19850	1
545	20240221	113700	164043590	19850	19850	19850	19850	0
546	20240221	113600	164043590	19850	19850	19850	19850	0
547	20240221	113500	164043590	19850	19850	19850	19850	1
548	20240221	113400	164023740	19900	19900	19900	19900	0
549	20240221	113300	164023740	19900	19900	19900	19900	9
550	20240221	113200	163844640	19900	19840	19900	19840	26
551	20240221	113100	163327300	19900	19900	19900	19900	20
552	20240221	113000	162929300	19840	19840	19840	19840	0
553	20240221	112900	162929300	19840	19840	19840	19840	28
554	20240221	112800	162373780	19840	19840	19840	19840	1
555	20240221	112700	162353940	19840	19840	19840	19840	261
556	20240221	112600	157175700	19840	19840	19840	19840	0
557	20240221	112500	157175700	19840	19840	19840	19840	0
558	20240221	112400	157175700	19840	19840	19840	19840	0
559	20240221	112300	157175700	19840	19840	19840	19840	0
560	20240221	112200	157175700	19840	19840	19840	19840	0
561	20240221	112100	157175700	19840	19840	19840	19840	1
562	20240221	112000	157155860	19900	19900	19900	19900	51
563	20240221	111900	156140960	19900	19850	19900	19850	9
564	20240221	111800	155962060	19850	19850	19850	19850	1
565	20240221	111700	155942210	19910	19910	19910	19910	0
566	20240221	111600	155942210	19910	19910	19910	19910	1
567	20240221	111500	155922300	19850	19850	19850	19850	1
568	20240221	111400	155902450	19840	19840	19840	19840	0
569	20240221	111300	155902450	19840	19840	19840	19840	0
570	20240221	111200	155902450	19840	19840	19840	19840	197
571	20240221	111100	151993970	19840	19840	19840	19840	0
572	20240221	111000	151993970	19840	19840	19840	19840	0
573	20240221	110900	151993970	19840	19840	19840	19840	0
574	20240221	110800	151993970	19840	19840	19840	19840	1
575	20240221	110700	151974130	19910	19910	19910	19910	0
576	20240221	110600	151974130	19910	19910	19910	19910	0
577	20240221	110500	151974130	19910	19910	19910	19910	0
578	20240221	110400	151974130	19910	19910	19910	19910	0
579	20240221	110300	151974130	19910	19910	19910	19910	0
580	20240221	110200	151974130	19910	19910	19910	19910	0
581	20240221	110100	151974130	19910	19870	19910	19870	168
582	20240221	110000	148630900	19840	19840	19840	19840	0
583	20240221	105900	148630900	19840	19840	19840	19840	0
584	20240221	105800	148630900	19840	19840	19840	19840	0
585	20240221	105700	148630900	19840	19840	19840	19840	0
586	20240221	105600	148630900	19840	19840	19840	19840	0
587	20240221	105500	148630900	19840	19840	19840	19840	0
588	20240221	105400	148630900	19840	19840	19840	19840	280
589	20240221	105300	143075700	19840	19850	19850	19840	260
590	20240221	105200	137917250	19840	19850	19850	19840	205
591	20240221	105100	133848020	19840	19840	19840	19840	0
592	20240221	105000	133848020	19840	19840	19840	19840	0
593	20240221	104900	133848020	19840	19840	19840	19840	0
594	20240221	104800	133848020	19840	19840	19840	19840	0
595	20240221	104700	133848020	19840	19840	19840	19840	0
596	20240221	104600	133848020	19840	19840	19840	19840	0
597	20240221	104500	133848020	19840	19840	19840	19840	0
598	20240221	104400	133848020	19840	19840	19840	19840	0
599	20240221	104300	133848020	19840	19840	19840	19840	700
600	20240221	104200	119960020	19840	19840	19840	19840	300
601	20240221	104100	114008020	19840	19840	19840	19840	300
602	20240221	104000	108056020	19840	19840	19870	19840	369
603	20240221	103900	100735030	19830	19840	19840	19830	582
604	20240221	103800	89189850	19840	19840	19840	19840	382
605	20240221	103700	81610970	19840	19850	19850	19840	740
606	20240221	103600	66928990	19840	19840	19840	19840	0
607	20240221	103500	66928990	19840	19840	19840	19840	0
608	20240221	103400	66928990	19840	19840	19840	19840	0
609	20240221	103300	66928990	19840	19840	19840	19840	0
610	20240221	103200	66928990	19840	19840	19840	19840	1
611	20240221	103100	66909150	19830	19830	19830	19830	0
612	20240221	103000	66909150	19830	19830	19830	19830	0
613	20240221	102900	66909150	19830	19830	19830	19830	0
614	20240221	102800	66909150	19830	19830	19830	19830	0
615	20240221	102700	66909150	19830	19830	19830	19830	0
616	20240221	102600	66909150	19830	19830	19830	19830	0
617	20240221	102500	66909150	19830	19830	19830	19830	0
618	20240221	102400	66909150	19830	19830	19830	19830	0
619	20240221	102300	66909150	19830	19830	19830	19830	0
620	20240221	102200	66909150	19830	19830	19830	19830	0
621	20240221	102100	66909150	19830	19830	19830	19830	0
622	20240221	102000	66909150	19830	19830	19830	19830	100
623	20240221	101900	64926150	19820	19820	19820	19820	0
624	20240221	101800	64926150	19820	19820	19820	19820	0
625	20240221	101700	64926150	19820	19820	19820	19820	0
626	20240221	101600	64926150	19820	19820	19820	19820	100
627	20240221	101500	62944150	19820	19820	19820	19820	83
628	20240221	101400	61299090	19820	19830	19830	19820	131
629	20240221	101300	58701990	19840	19840	19840	19840	0
630	20240221	101200	58701990	19840	19840	19840	19840	50
631	20240221	101100	57709990	19830	19830	19830	19830	0
632	20240221	101000	57709990	19830	19830	19830	19830	0
633	20240221	100900	57709990	19830	19830	19830	19830	0
634	20240221	100800	57709990	19830	19830	19830	19800	172
635	20240221	100700	54300330	19840	19890	19890	19840	240
636	20240221	100600	49538650	19890	19890	19890	19890	0
637	20240221	100500	49538650	19890	19890	19890	19890	0
638	20240221	100400	49538650	19890	19890	19890	19890	0
639	20240221	100300	49538650	19890	19890	19890	19890	0
640	20240221	100200	49538650	19890	19890	19890	19890	0
641	20240221	100100	49538650	19890	19890	19890	19890	47
642	20240221	100000	48603820	19890	19890	19890	19890	1
643	20240221	095900	48583930	19860	19860	19860	19860	1
644	20240221	095800	48564070	19850	19850	19850	19850	118
645	20240221	095700	46221770	19850	19860	19860	19850	141
646	20240221	095600	43422880	19860	19860	19860	19860	0
647	20240221	095500	43422880	19860	19860	19860	19860	92
648	20240221	095400	41595760	19860	19860	19860	19860	1
649	20240221	095300	41575900	19910	19910	19910	19910	0
650	20240221	095200	41575900	19910	19910	19910	19910	0
651	20240221	095100	41575900	19910	19910	19910	19910	0
652	20240221	095000	41575900	19910	19910	19910	19910	1
653	20240221	094900	41555990	19910	19910	19910	19910	1
654	20240221	094800	41536080	19910	19860	19910	19860	100
655	20240221	094700	39550030	19860	19850	19860	19850	311
656	20240221	094600	33376210	19920	19920	19920	19920	0
657	20240221	094500	33376210	19920	19920	19920	19920	0
658	20240221	094400	33376210	19920	19920	19920	19920	0
659	20240221	094300	33376210	19920	19920	19920	19920	0
660	20240221	094200	33376210	19920	19920	19920	19920	0
661	20240221	094100	33376210	19920	19920	19920	19920	0
662	20240221	094000	33376210	19920	19920	19920	19920	2
663	20240221	093900	33336370	19920	19920	19920	19920	6
664	20240221	093800	33216850	19920	19920	19920	19920	19
665	20240221	093700	32838370	19920	19870	19920	19870	160
666	20240221	093600	29658740	19880	19880	19880	19880	51
667	20240221	093500	28644860	19880	19880	19880	19880	0
668	20240221	093400	28644860	19880	19880	19880	19880	0
669	20240221	093300	28644860	19880	19880	19880	19880	5
670	20240221	093200	28545460	19920	19920	19920	19920	0
671	20240221	093100	28545460	19920	19920	19920	19920	0
672	20240221	093000	28545460	19920	19910	19920	19910	185
673	20240221	092900	24862010	19860	19860	19860	19860	0
674	20240221	092800	24862010	19860	19860	19860	19860	0
675	20240221	092700	24862010	19860	19860	19860	19860	0
676	20240221	092600	24862010	19860	19860	19860	19860	0
677	20240221	092500	24862010	19860	19860	19860	19860	0
678	20240221	092400	24862010	19860	19860	19860	19860	99
679	20240221	092300	22895870	19920	19930	19930	19920	40
680	20240221	092200	22099060	19940	19940	19940	19940	1
681	20240221	092100	22079120	19990	19970	19990	19970	18
682	20240221	092000	21719490	19940	19940	19940	19940	1
683	20240221	091900	21699550	19940	19940	19940	19940	100
684	20240221	091800	19705550	19940	19940	19940	19940	0
685	20240221	091700	19705550	19940	19940	19940	19940	0
686	20240221	091600	19705550	19940	19940	19940	19940	0
687	20240221	091500	19705550	19940	19940	19940	19940	198
688	20240221	091400	15757430	19930	19930	19930	19930	0
689	20240221	091300	15757430	19930	19940	19940	19930	128
690	20240221	091200	13205900	19920	19920	19920	19920	0
691	20240221	091100	13205900	19920	19920	19920	19920	0
692	20240221	091000	13205900	19920	19920	19920	19920	0
693	20240221	090900	13205900	19920	19920	19920	19920	0
694	20240221	090800	13205900	19920	19920	19920	19920	0
695	20240221	090700	13205900	19920	19920	19920	19920	46
696	20240221	090600	12289580	19920	19920	19920	19920	1
697	20240221	090500	12269660	19910	19910	19910	19910	31
698	20240221	090400	11652450	19900	19900	19900	19900	6
699	20240221	090300	11533050	19900	19900	19900	19900	0
700	20240221	090200	11533050	19900	19900	19900	19900	0
701	20240221	090100	11533050	19900	19900	19900	19900	2
702	20240221	090000	11493250	19900	19850	19900	19850	579