KissMeData/054920/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193300	996373520	4130	4130	4130	4130	5485
3	20240221	193200	996373520	4130	4130	4130	4130	0
4	20240221	193100	996373520	4130	4130	4130	4130	0
5	20240221	193000	996373520	4130	4130	4130	4130	0
6	20240221	192900	996373520	4130	4130	4130	4130	0
7	20240221	192800	996373520	4130	4130	4130	4130	0
8	20240221	192700	996373520	4130	4130	4130	4130	0
9	20240221	192600	996373520	4130	4130	4130	4130	0
10	20240221	192500	996373520	4130	4130	4130	4130	0
11	20240221	192400	996373520	4130	4130	4130	4130	0
12	20240221	192300	996373520	4130	4130	4130	4130	0
13	20240221	192200	996373520	4130	4130	4130	4130	0
14	20240221	192100	996373520	4130	4130	4130	4130	0
15	20240221	192000	996373520	4130	4130	4130	4130	0
16	20240221	191900	996373520	4130	4130	4130	4130	0
17	20240221	191800	996373520	4130	4130	4130	4130	0
18	20240221	191700	996373520	4130	4130	4130	4130	0
19	20240221	191600	996373520	4130	4130	4130	4130	0
20	20240221	191500	996373520	4130	4130	4130	4130	0
21	20240221	191400	996373520	4130	4130	4130	4130	0
22	20240221	191300	996373520	4130	4130	4130	4130	0
23	20240221	191200	996373520	4130	4130	4130	4130	0
24	20240221	191100	996373520	4130	4130	4130	4130	0
25	20240221	191000	996373520	4130	4130	4130	4130	0
26	20240221	190900	996373520	4130	4130	4130	4130	0
27	20240221	190800	996373520	4130	4130	4130	4130	0
28	20240221	190700	996373520	4130	4130	4130	4130	0
29	20240221	190600	996373520	4130	4130	4130	4130	0
30	20240221	190500	996373520	4130	4130	4130	4130	0
31	20240221	190400	996373520	4130	4130	4130	4130	0
32	20240221	190300	996373520	4130	4130	4130	4130	5485
33	20240221	190200	996373520	4130	4130	4130	4130	0
34	20240221	190100	996373520	4130	4130	4130	4130	0
35	20240221	190000	996373520	4130	4130	4130	4130	0
36	20240221	185900	996373520	4130	4130	4130	4130	0
37	20240221	185800	996373520	4130	4130	4130	4130	0
38	20240221	185700	996373520	4130	4130	4130	4130	0
39	20240221	185600	996373520	4130	4130	4130	4130	0
40	20240221	185500	996373520	4130	4130	4130	4130	0
41	20240221	185400	996373520	4130	4130	4130	4130	0
42	20240221	185300	996373520	4130	4130	4130	4130	0
43	20240221	185200	996373520	4130	4130	4130	4130	0
44	20240221	185100	996373520	4130	4130	4130	4130	0
45	20240221	185000	996373520	4130	4130	4130	4130	0
46	20240221	184900	996373520	4130	4130	4130	4130	0
47	20240221	184800	996373520	4130	4130	4130	4130	0
48	20240221	184700	996373520	4130	4130	4130	4130	0
49	20240221	184600	996373520	4130	4130	4130	4130	0
50	20240221	184500	996373520	4130	4130	4130	4130	0
51	20240221	184400	996373520	4130	4130	4130	4130	0
52	20240221	184300	996373520	4130	4130	4130	4130	0
53	20240221	184200	996373520	4130	4130	4130	4130	0
54	20240221	184100	996373520	4130	4130	4130	4130	0
55	20240221	184000	996373520	4130	4130	4130	4130	0
56	20240221	183900	996373520	4130	4130	4130	4130	0
57	20240221	183800	996373520	4130	4130	4130	4130	0
58	20240221	183700	996373520	4130	4130	4130	4130	0
59	20240221	183600	996373520	4130	4130	4130	4130	0
60	20240221	183500	996373520	4130	4130	4130	4130	0
61	20240221	183400	996373520	4130	4130	4130	4130	0
62	20240221	183300	996373520	4130	4130	4130	4130	5485
63	20240221	183200	996373520	4130	4130	4130	4130	0
64	20240221	183100	996373520	4130	4130	4130	4130	0
65	20240221	183000	996373520	4130	4130	4130	4130	0
66	20240221	182900	996373520	4130	4130	4130	4130	0
67	20240221	182800	996373520	4130	4130	4130	4130	0
68	20240221	182700	996373520	4130	4130	4130	4130	0
69	20240221	182600	996373520	4130	4130	4130	4130	0
70	20240221	182500	996373520	4130	4130	4130	4130	0
71	20240221	182400	996373520	4130	4130	4130	4130	0
72	20240221	182300	996373520	4130	4130	4130	4130	0
73	20240221	182200	996373520	4130	4130	4130	4130	0
74	20240221	182100	996373520	4130	4130	4130	4130	0
75	20240221	182000	996373520	4130	4130	4130	4130	0
76	20240221	181900	996373520	4130	4130	4130	4130	0
77	20240221	181800	996373520	4130	4130	4130	4130	0
78	20240221	181700	996373520	4130	4130	4130	4130	0
79	20240221	181600	996373520	4130	4130	4130	4130	0
80	20240221	181500	996373520	4130	4130	4130	4130	0
81	20240221	181400	996373520	4130	4130	4130	4130	0
82	20240221	181300	996373520	4130	4130	4130	4130	0
83	20240221	181200	996373520	4130	4130	4130	4130	0
84	20240221	181100	996373520	4130	4130	4130	4130	0
85	20240221	181000	996373520	4130	4130	4130	4130	0
86	20240221	180900	996373520	4130	4130	4130	4130	0
87	20240221	180800	996373520	4130	4130	4130	4130	0
88	20240221	180700	996373520	4130	4130	4130	4130	0
89	20240221	180600	996373520	4130	4130	4130	4130	0
90	20240221	180500	996373520	4130	4130	4130	4130	0
91	20240221	180400	996373520	4130	4130	4130	4130	0
92	20240221	180300	996373520	4130	4130	4130	4130	5485
93	20240221	180200	996373520	4130	4130	4130	4130	0
94	20240221	180100	996373520	4130	4130	4130	4130	0
95	20240221	180000	996373520	4130	4130	4130	4130	0
96	20240221	175900	996373520	4130	4130	4130	4130	0
97	20240221	175800	996373520	4130	4130	4130	4130	0
98	20240221	175700	996373520	4130	4130	4130	4130	0
99	20240221	175600	996373520	4130	4130	4130	4130	0
100	20240221	175500	996373520	4130	4130	4130	4130	0
101	20240221	175400	996373520	4130	4130	4130	4130	0
102	20240221	175300	996373520	4130	4130	4130	4130	0
103	20240221	175200	996373520	4130	4130	4130	4130	0
104	20240221	175100	996373520	4130	4130	4130	4130	0
105	20240221	175000	996373520	4130	4130	4130	4130	0
106	20240221	174900	996373520	4130	4130	4130	4130	0
107	20240221	174800	996373520	4130	4130	4130	4130	0
108	20240221	174700	996373520	4130	4130	4130	4130	0
109	20240221	174600	996373520	4130	4130	4130	4130	0
110	20240221	174500	996373520	4130	4130	4130	4130	0
111	20240221	174400	996373520	4130	4130	4130	4130	0
112	20240221	174300	996373520	4130	4130	4130	4130	0
113	20240221	174200	996373520	4130	4130	4130	4130	0
114	20240221	174100	996373520	4130	4130	4130	4130	0
115	20240221	174000	996373520	4130	4130	4130	4130	0
116	20240221	173900	996373520	4130	4130	4130	4130	0
117	20240221	173800	996373520	4130	4130	4130	4130	0
118	20240221	173700	996373520	4130	4130	4130	4130	0
119	20240221	173600	996373520	4130	4130	4130	4130	0
120	20240221	173500	996373520	4130	4130	4130	4130	0
121	20240221	173400	996373520	4130	4130	4130	4130	0
122	20240221	173300	996373520	4130	4130	4130	4130	5485
123	20240221	173200	996373520	4130	4130	4130	4130	0
124	20240221	173100	996373520	4130	4130	4130	4130	0
125	20240221	173000	996373520	4130	4130	4130	4130	0
126	20240221	172900	996373520	4130	4130	4130	4130	0
127	20240221	172800	996373520	4130	4130	4130	4130	0
128	20240221	172700	996373520	4130	4130	4130	4130	0
129	20240221	172600	996373520	4130	4130	4130	4130	0
130	20240221	172500	996373520	4130	4130	4130	4130	0
131	20240221	172400	996373520	4130	4130	4130	4130	0
132	20240221	172300	996373520	4130	4130	4130	4130	0
133	20240221	172200	996373520	4130	4130	4130	4130	0
134	20240221	172100	996373520	4130	4130	4130	4130	0
135	20240221	172000	996373520	4130	4130	4130	4130	0
136	20240221	171900	996373520	4130	4130	4130	4130	0
137	20240221	171800	996373520	4130	4130	4130	4130	0
138	20240221	171700	996373520	4130	4130	4130	4130	0
139	20240221	171600	996373520	4130	4130	4130	4130	0
140	20240221	171500	996373520	4130	4130	4130	4130	0
141	20240221	171400	996373520	4130	4130	4130	4130	0
142	20240221	171300	996373520	4130	4130	4130	4130	0
143	20240221	171200	996373520	4130	4130	4130	4130	0
144	20240221	171100	996373520	4130	4130	4130	4130	0
145	20240221	171000	996373520	4130	4130	4130	4130	0
146	20240221	170900	996373520	4130	4130	4130	4130	0
147	20240221	170800	996373520	4130	4130	4130	4130	0
148	20240221	170700	996373520	4130	4130	4130	4130	0
149	20240221	170600	996373520	4130	4130	4130	4130	0
150	20240221	170500	996373520	4130	4130	4130	4130	0
151	20240221	170400	996373520	4130	4130	4130	4130	0
152	20240221	170300	996373520	4130	4130	4130	4130	5485
153	20240221	170200	996373520	4130	4130	4130	4130	0
154	20240221	170100	996373520	4130	4130	4130	4130	0
155	20240221	170000	996373520	4130	4130	4130	4130	0
156	20240221	165900	996373520	4130	4130	4130	4130	0
157	20240221	165800	996373520	4130	4130	4130	4130	0
158	20240221	165700	996373520	4130	4130	4130	4130	0
159	20240221	165600	996373520	4130	4130	4130	4130	0
160	20240221	165500	996373520	4130	4130	4130	4130	0
161	20240221	165400	996373520	4130	4130	4130	4130	0
162	20240221	165300	996373520	4130	4130	4130	4130	0
163	20240221	165200	996373520	4130	4130	4130	4130	0
164	20240221	165100	996373520	4130	4130	4130	4130	0
165	20240221	165000	996373520	4130	4130	4130	4130	0
166	20240221	164900	996373520	4130	4130	4130	4130	0
167	20240221	164800	996373520	4130	4130	4130	4130	0
168	20240221	164700	996373520	4130	4130	4130	4130	0
169	20240221	164600	996373520	4130	4130	4130	4130	0
170	20240221	164500	996373520	4130	4130	4130	4130	0
171	20240221	164400	996373520	4130	4130	4130	4130	0
172	20240221	164300	996373520	4130	4130	4130	4130	0
173	20240221	164200	996373520	4130	4130	4130	4130	0
174	20240221	164100	996373520	4130	4130	4130	4130	0
175	20240221	164000	996373520	4130	4130	4130	4130	0
176	20240221	163900	996373520	4130	4130	4130	4130	0
177	20240221	163800	996373520	4130	4130	4130	4130	0
178	20240221	163700	996373520	4130	4130	4130	4130	0
179	20240221	163600	996373520	4130	4130	4130	4130	0
180	20240221	163500	996373520	4130	4130	4130	4130	0
181	20240221	163400	996373520	4130	4130	4130	4130	0
182	20240221	163300	996373520	4130	4130	4130	4130	5485
183	20240221	163200	996373520	4130	4130	4130	4130	0
184	20240221	163100	996373520	4130	4130	4130	4130	0
185	20240221	163000	996373520	4130	4130	4130	4130	0
186	20240221	162900	996373520	4130	4130	4130	4130	0
187	20240221	162800	996373520	4130	4130	4130	4130	0
188	20240221	162700	996373520	4130	4130	4130	4130	0
189	20240221	162600	996373520	4130	4130	4130	4130	0
190	20240221	162500	996373520	4130	4130	4130	4130	0
191	20240221	162400	996373520	4130	4130	4130	4130	0
192	20240221	162300	996373520	4130	4130	4130	4130	0
193	20240221	162200	996373520	4130	4130	4130	4130	0
194	20240221	162100	996373520	4130	4130	4130	4130	0
195	20240221	162000	996373520	4130	4130	4130	4130	0
196	20240221	161900	996373520	4130	4130	4130	4130	0
197	20240221	161800	996373520	4130	4130	4130	4130	0
198	20240221	161700	996373520	4130	4130	4130	4130	0
199	20240221	161600	996373520	4130	4130	4130	4130	0
200	20240221	161500	996373520	4130	4130	4130	4130	0
201	20240221	161400	996373520	4130	4130	4130	4130	0
202	20240221	161300	996373520	4130	4130	4130	4130	0
203	20240221	161200	996373520	4130	4130	4130	4130	0
204	20240221	161100	996373520	4130	4130	4130	4130	0
205	20240221	161000	996373520	4130	4130	4130	4130	0
206	20240221	160900	996373520	4130	4130	4130	4130	0
207	20240221	160800	996373520	4130	4130	4130	4130	0
208	20240221	160700	996373520	4130	4130	4130	4130	0
209	20240221	160600	996373520	4130	4130	4130	4130	0
210	20240221	160500	996373520	4130	4130	4130	4130	0
211	20240221	160400	996373520	4130	4130	4130	4130	0
212	20240221	160300	996373520	4130	4130	4130	4130	5485
213	20240221	160200	996373520	4130	4130	4130	4130	0
214	20240221	160100	996373520	4130	4130	4130	4130	0
215	20240221	160000	996373520	4130	4130	4130	4130	0
216	20240221	155900	996373520	4130	4130	4130	4130	0
217	20240221	155800	996373520	4130	4130	4130	4130	0
218	20240221	155700	996373520	4130	4130	4130	4130	0
219	20240221	155600	996373520	4130	4130	4130	4130	0
220	20240221	155500	996373520	4130	4130	4130	4130	0
221	20240221	155400	996373520	4130	4130	4130	4130	0
222	20240221	155300	996373520	4130	4130	4130	4130	0
223	20240221	155200	996373520	4130	4130	4130	4130	0
224	20240221	155100	996373520	4130	4130	4130	4130	0
225	20240221	155000	996373520	4130	4130	4130	4130	0
226	20240221	154900	996373520	4130	4130	4130	4130	0
227	20240221	154800	996373520	4130	4130	4130	4130	0
228	20240221	154700	996373520	4130	4130	4130	4130	0
229	20240221	154600	996373520	4130	4130	4130	4130	0
230	20240221	154500	996373520	4130	4130	4130	4130	0
231	20240221	154400	996373520	4130	4130	4130	4130	0
232	20240221	154300	996373520	4130	4130	4130	4130	0
233	20240221	154200	996373520	4130	4130	4130	4130	0
234	20240221	154100	996373520	4130	4130	4130	4130	0
235	20240221	154000	996373520	4130	4130	4130	4130	0
236	20240221	153900	996373520	4130	4130	4130	4130	0
237	20240221	153800	996373520	4130	4130	4130	4130	0
238	20240221	153700	996373520	4130	4130	4130	4130	0
239	20240221	153600	996373520	4130	4130	4130	4130	0
240	20240221	153500	996373520	4130	4130	4130	4130	0
241	20240221	153400	996373520	4130	4130	4130	4130	0
242	20240221	153300	996373520	4130	4130	4130	4130	5485
243	20240221	153200	996373520	4130	4130	4130	4130	0
244	20240221	153100	996373520	4130	4130	4130	4130	0
245	20240221	153000	996373520	4130	4130	4130	4130	5485
246	20240221	152900	973720470	4110	4110	4110	4110	0
247	20240221	152800	973720470	4110	4110	4110	4110	0
248	20240221	152700	973720470	4110	4110	4110	4110	0
249	20240221	152600	973720470	4110	4110	4110	4110	0
250	20240221	152500	973720470	4110	4110	4110	4110	0
251	20240221	152400	973720470	4110	4110	4110	4110	0
252	20240221	152300	973720470	4110	4110	4110	4110	0
253	20240221	152200	973720470	4110	4110	4110	4110	0
254	20240221	152100	973720470	4110	4110	4110	4110	0
255	20240221	152000	973720470	4110	4110	4110	4110	0
256	20240221	151900	973720470	4110	4100	4110	4100	68
257	20240221	151800	973441000	4100	4100	4100	4100	13
258	20240221	151700	973387700	4100	4100	4100	4100	125
259	20240221	151600	972875200	4095	4100	4100	4095	300
260	20240221	151500	971646200	4095	4095	4095	4095	200
261	20240221	151400	970827200	4120	4120	4120	4120	0
262	20240221	151300	970827200	4120	4095	4120	4095	11
263	20240221	151200	970782130	4095	4100	4100	4095	1160
264	20240221	151100	966027060	4100	4100	4100	4100	800
265	20240221	151000	962747060	4100	4090	4100	4090	3128
266	20240221	150900	949928710	4090	4090	4090	4090	2005
267	20240221	150800	941728260	4095	4095	4095	4095	20
268	20240221	150700	941646360	4095	4095	4095	4095	32
269	20240221	150600	941515320	4100	4100	4100	4100	0
270	20240221	150500	941515320	4100	4080	4100	4080	1040
271	20240221	150400	937271320	4090	4085	4090	4080	2730
272	20240221	150300	926124810	4100	4100	4100	4100	3
273	20240221	150200	926112510	4100	4085	4100	4085	1102
274	20240221	150100	921609310	4095	4095	4095	4095	481
275	20240221	150000	919639615	4085	4085	4085	4085	100
276	20240221	145900	919231115	4085	4090	4090	4085	1000
277	20240221	145800	915142535	4090	4090	4090	4090	0
278	20240221	145700	915142535	4090	4090	4090	4090	0
279	20240221	145600	915142535	4090	4090	4090	4090	39
280	20240221	145500	914983025	4090	4085	4095	4085	229
281	20240221	145400	914046385	4085	4095	4095	4085	54
282	20240221	145300	913825545	4095	4095	4095	4095	595
283	20240221	145200	911389020	4080	4080	4080	4080	0
284	20240221	145100	911389020	4080	4095	4095	4080	1105
285	20240221	145000	906879070	4095	4095	4095	4095	100
286	20240221	144900	906469570	4095	4080	4095	4080	51
287	20240221	144800	906261475	4080	4080	4080	4080	71
288	20240221	144700	905971795	4080	4085	4085	4080	523
289	20240221	144600	903837055	4085	4090	4090	4085	1360
290	20240221	144500	898279655	4100	4100	4100	4100	712
291	20240221	144400	895360455	4085	4090	4090	4085	30
292	20240221	144300	895237800	4100	4100	4100	4100	0
293	20240221	144200	895237800	4100	4100	4100	4085	203
294	20240221	144100	894408515	4085	4085	4085	4085	30
295	20240221	144000	894285965	4100	4100	4100	4100	15
296	20240221	143900	894224465	4100	4085	4100	4085	486
297	20240221	143800	892239140	4085	4085	4085	4085	180
298	20240221	143700	891503840	4085	4095	4095	4085	2730
299	20240221	143600	880344160	4115	4115	4115	4115	0
300	20240221	143500	880344160	4115	4110	4115	4110	702
301	20240221	143400	877455435	4115	4105	4115	4095	155
302	20240221	143300	876819495	4100	4095	4100	4095	5246
303	20240221	143200	855313460	4090	4090	4090	4090	640
304	20240221	143100	852695860	4090	4090	4090	4090	523
305	20240221	143000	850556790	4090	4095	4095	4090	4413
306	20240221	142900	832505745	4095	4095	4095	4095	2
307	20240221	142800	832497555	4095	4095	4095	4095	68
308	20240221	142700	832219095	4100	4100	4100	4100	10
309	20240221	142600	832178095	4105	4105	4105	4105	0
310	20240221	142500	832178095	4105	4090	4105	4090	281
311	20240221	142400	831024930	4090	4095	4095	4090	2508
312	20240221	142300	820765550	4095	4095	4100	4095	1251
313	20240221	142200	815642700	4095	4095	4095	4095	44
314	20240221	142100	815462520	4100	4090	4100	4090	919
315	20240221	142000	811697920	4090	4095	4095	4090	292
316	20240221	141900	810503005	4095	4100	4100	4095	3543
317	20240221	141800	795994410	4100	4100	4100	4100	78
318	20240221	141700	795674610	4100	4100	4100	4100	0
319	20240221	141600	795674610	4100	4100	4100	4100	50
320	20240221	141500	795469610	4100	4100	4100	4100	0
321	20240221	141400	795469610	4100	4095	4100	4095	387
322	20240221	141300	793883345	4095	4095	4095	4095	2442
323	20240221	141200	783883355	4110	4110	4110	4110	1
324	20240221	141100	783879245	4095	4095	4095	4095	219
325	20240221	141000	782982440	4095	4095	4095	4095	340
326	20240221	140900	781590140	4110	4110	4110	4095	407
327	20240221	140800	779921090	4100	4100	4100	4100	200
328	20240221	140700	779101090	4100	4110	4110	4100	1300
329	20240221	140600	773768090	4100	4100	4100	4100	2
330	20240221	140500	773759890	4100	4100	4100	4100	2123
331	20240221	140400	765055590	4100	4100	4100	4100	350
332	20240221	140300	763620590	4100	4105	4105	4100	700
333	20240221	140200	760749965	4105	4105	4105	4105	11
334	20240221	140100	760704810	4105	4105	4105	4105	318
335	20240221	140000	759399420	4120	4120	4120	4120	0
336	20240221	135900	759399420	4120	4120	4120	4115	160
337	20240221	135800	758740225	4120	4115	4120	4100	334
338	20240221	135700	757369540	4100	4100	4100	4100	0
339	20240221	135600	757369540	4100	4100	4100	4100	0
340	20240221	135500	757369540	4100	4120	4120	4100	21
341	20240221	135400	757283040	4120	4120	4120	4120	1
342	20240221	135300	757278920	4100	4100	4100	4100	0
343	20240221	135200	757278920	4100	4100	4100	4100	5
344	20240221	135100	757258420	4105	4105	4105	4105	325
345	20240221	135000	755924295	4100	4100	4100	4100	0
346	20240221	134900	755924295	4100	4100	4100	4100	56
347	20240221	134800	755694695	4100	4105	4105	4100	2000
348	20240221	134700	747490890	4110	4110	4110	4110	23
349	20240221	134600	747396360	4110	4110	4110	4110	21
350	20240221	134500	747310050	4110	4110	4120	4110	846
351	20240221	134400	743832740	4120	4105	4120	4105	401
352	20240221	134300	742186620	4105	4110	4110	4105	98
353	20240221	134200	741784025	4105	4105	4105	4105	0
354	20240221	134100	741784025	4105	4105	4105	4105	0
355	20240221	134000	741784025	4105	4105	4105	4105	0
356	20240221	133900	741784025	4105	4105	4105	4105	0
357	20240221	133800	741784025	4105	4130	4130	4105	4356
358	20240221	133700	723876660	4120	4120	4120	4120	40
359	20240221	133600	723711860	4120	4120	4120	4120	1
360	20240221	133500	723707740	4130	4115	4130	4115	63
361	20240221	133400	723448450	4115	4115	4115	4115	0
362	20240221	133300	723448450	4115	4115	4115	4115	207
363	20240221	133200	722596645	4115	4120	4120	4115	475
364	20240221	133100	720640145	4120	4120	4120	4120	0
365	20240221	133000	720640145	4120	4120	4120	4120	380
366	20240221	132900	719074545	4120	4125	4125	4120	115
367	20240221	132800	718600175	4125	4125	4125	4125	1
368	20240221	132700	718596050	4130	4130	4130	4130	0
369	20240221	132600	718596050	4130	4130	4130	4130	40
370	20240221	132500	718430850	4130	4130	4130	4130	1
371	20240221	132400	718426720	4120	4120	4120	4120	80
372	20240221	132300	718097120	4130	4130	4130	4130	0
373	20240221	132200	718097120	4130	4130	4130	4130	6
374	20240221	132100	718072340	4130	4130	4130	4130	5
375	20240221	132000	718051690	4130	4130	4130	4130	1
376	20240221	131900	718047560	4130	4130	4130	4130	7
377	20240221	131800	718018650	4130	4130	4130	4130	85
378	20240221	131700	717667600	4125	4125	4125	4125	160
379	20240221	131600	717007600	4125	4125	4125	4125	129
380	20240221	131500	716475475	4125	4125	4125	4125	0
381	20240221	131400	716475475	4125	4125	4125	4125	0
382	20240221	131300	716475475	4125	4120	4125	4120	14
383	20240221	131200	716417735	4115	4115	4115	4115	436
384	20240221	131100	714623595	4115	4115	4115	4115	0
385	20240221	131000	714623595	4115	4115	4115	4115	295
386	20240221	130900	713409670	4110	4110	4110	4110	0
387	20240221	130800	713409670	4110	4115	4115	4110	907
388	20240221	130700	709679865	4115	4125	4125	4115	4085
389	20240221	130600	692849720	4115	4115	4115	4115	243
390	20240221	130500	691849775	4115	4110	4115	4110	1171
391	20240221	130400	687031215	4110	4110	4115	4110	11
392	20240221	130300	686986000	4115	4115	4115	4115	30
393	20240221	130200	686862550	4125	4125	4125	4125	0
394	20240221	130100	686862550	4125	4125	4125	4125	0
395	20240221	130000	686862550	4125	4125	4125	4125	0
396	20240221	125900	686862550	4125	4125	4125	4125	10
397	20240221	125800	686821300	4125	4125	4125	4125	2
398	20240221	125700	686813050	4120	4120	4120	4120	277
399	20240221	125600	685671810	4120	4120	4120	4120	1
400	20240221	125500	685667690	4120	4120	4120	4120	0
401	20240221	125400	685667690	4120	4120	4120	4120	5
402	20240221	125300	685647090	4110	4110	4110	4110	718
403	20240221	125200	682696110	4100	4100	4100	4100	60
404	20240221	125100	682450110	4100	4105	4105	4100	51
405	20240221	125000	682240760	4105	4105	4105	4105	900
406	20240221	124900	678546260	4110	4110	4110	4110	10
407	20240221	124800	678505160	4110	4110	4110	4110	0
408	20240221	124700	678505160	4110	4110	4110	4110	377
409	20240221	124600	676955690	4110	4120	4120	4110	883
410	20240221	124500	673317960	4125	4125	4125	4125	25
411	20240221	124400	673214835	4125	4120	4125	4120	236
412	20240221	124300	672241765	4130	4125	4130	4125	94
413	20240221	124200	671853865	4125	4135	4135	4125	995
414	20240221	124100	667745440	4135	4135	4135	4135	49
415	20240221	124000	667542825	4135	4135	4135	4135	60
416	20240221	123900	667294725	4135	4135	4135	4135	191
417	20240221	123800	666504940	4140	4140	4140	4140	40
418	20240221	123700	666339340	4140	4140	4140	4140	264
419	20240221	123600	665246380	4140	4130	4140	4130	404
420	20240221	123500	663574330	4130	4125	4130	4125	10
421	20240221	123400	663533075	4125	4125	4125	4125	144
422	20240221	123300	662939075	4125	4125	4125	4125	56
423	20240221	123200	662708075	4125	4120	4125	4120	294
424	20240221	123100	661495675	4110	4110	4110	4110	0
425	20240221	123000	661495675	4110	4110	4110	4110	201
426	20240221	122900	660669565	4110	4110	4110	4110	0
427	20240221	122800	660669565	4110	4110	4110	4110	0
428	20240221	122700	660669565	4110	4110	4110	4110	0
429	20240221	122600	660669565	4110	4110	4110	4110	297
430	20240221	122500	659448895	4105	4105	4105	4105	372
431	20240221	122400	657921835	4100	4100	4100	4100	2342
432	20240221	122300	648319635	4100	4105	4105	4100	1804
433	20240221	122200	640918540	4105	4105	4110	4105	873
434	20240221	122100	637334625	4110	4110	4110	4110	56
435	20240221	122000	637104465	4110	4100	4110	4100	383
436	20240221	121900	635533765	4100	4110	4115	4100	3763
437	20240221	121800	620097970	4115	4105	4115	4105	2578
438	20240221	121700	609512220	4105	4105	4110	4105	99
439	20240221	121600	609105820	4110	4110	4110	4110	2321
440	20240221	121500	599566510	4115	4125	4125	4115	2882
441	20240221	121400	587701765	4130	4135	4135	4130	17
442	20240221	121300	587631550	4135	4135	4135	4135	0
443	20240221	121200	587631550	4135	4135	4135	4135	0
444	20240221	121100	587631550	4135	4135	4135	4135	1
445	20240221	121000	587627415	4120	4120	4120	4120	243
446	20240221	120900	586626255	4120	4125	4140	4120	1155
447	20240221	120800	581862220	4125	4125	4125	4125	5
448	20240221	120700	581841595	4125	4125	4125	4125	141
449	20240221	120600	581259970	4125	4125	4125	4125	0
450	20240221	120500	581259970	4125	4125	4125	4125	20
451	20240221	120400	581177470	4125	4125	4125	4125	0
452	20240221	120300	581177470	4125	4125	4125	4125	0
453	20240221	120200	581177470	4125	4125	4125	4125	30
454	20240221	120100	581053720	4120	4120	4120	4120	100
455	20240221	120000	580641720	4120	4120	4120	4120	1005
456	20240221	115900	576501120	4125	4135	4135	4125	428
457	20240221	115800	574735435	4140	4140	4140	4140	0
458	20240221	115700	574735435	4140	4140	4140	4140	749
459	20240221	115600	571634575	4165	4165	4165	4165	0
460	20240221	115500	571634575	4165	4165	4165	4165	0
461	20240221	115400	571634575	4165	4140	4165	4140	362
462	20240221	115300	570134420	4140	4140	4140	4140	49
463	20240221	115200	569931560	4140	4140	4140	4140	113
464	20240221	115100	569463740	4140	4140	4140	4140	96
465	20240221	115000	569066300	4130	4140	4140	4130	97
466	20240221	114900	568665590	4135	4135	4135	4135	0
467	20240221	114800	568665590	4135	4135	4135	4135	0
468	20240221	114700	568665590	4135	4135	4135	4135	0
469	20240221	114600	568665590	4135	4135	4135	4135	819
470	20240221	114500	565279025	4135	4135	4135	4135	0
471	20240221	114400	565279025	4135	4135	4135	4135	51
472	20240221	114300	565068140	4140	4140	4140	4140	0
473	20240221	114200	565068140	4140	4140	4140	4140	1
474	20240221	114100	565064000	4140	4140	4140	4140	0
475	20240221	114000	565064000	4140	4140	4140	4140	51
476	20240221	113900	564852860	4140	4140	4140	4140	1
477	20240221	113800	564848720	4155	4150	4155	4145	60
478	20240221	113700	564599870	4155	4155	4155	4155	100
479	20240221	113600	564184370	4155	4150	4155	4150	1368
480	20240221	113500	558501450	4155	4155	4155	4155	0
481	20240221	113400	558501450	4155	4135	4155	4135	2
482	20240221	113300	558493160	4125	4125	4125	4125	0
483	20240221	113200	558493160	4125	4125	4125	4125	38
484	20240221	113100	558336410	4125	4130	4130	4125	22
485	20240221	113000	558245600	4140	4140	4140	4140	550
486	20240221	112900	555968600	4140	4140	4140	4140	50
487	20240221	112800	555761600	4140	4140	4140	4140	70
488	20240221	112700	555471800	4130	4130	4130	4130	50
489	20240221	112600	555265300	4125	4125	4125	4125	442
490	20240221	112500	553442050	4120	4120	4120	4120	2448
491	20240221	112400	543356290	4120	4125	4125	4120	497
492	20240221	112300	541306170	4130	4135	4135	4130	70
493	20240221	112200	541017015	4135	4125	4135	4125	14
494	20240221	112100	540959155	4125	4140	4140	4125	2514
495	20240221	112000	530586860	4140	4135	4140	4130	112
496	20240221	111900	530123565	4135	4140	4140	4135	23
497	20240221	111800	530028355	4140	4140	4140	4140	15
498	20240221	111700	529966255	4135	4135	4135	4135	299
499	20240221	111600	528729890	4140	4140	4140	4140	0
500	20240221	111500	528729890	4140	4140	4140	4140	10
501	20240221	111400	528688490	4140	4140	4140	4140	752
502	20240221	111300	525575210	4140	4140	4140	4140	0
503	20240221	111200	525575210	4140	4140	4140	4140	5
504	20240221	111100	525554510	4160	4160	4160	4160	30
505	20240221	111000	525429710	4160	4160	4160	4160	3
506	20240221	110900	525417230	4165	4160	4165	4145	1288
507	20240221	110800	520072890	4155	4155	4155	4155	264
508	20240221	110700	518975970	4155	4155	4155	4155	20
509	20240221	110600	518892870	4155	4155	4155	4155	40
510	20240221	110500	518726670	4150	4150	4150	4150	0
511	20240221	110400	518726670	4150	4155	4155	4150	9
512	20240221	110300	518689300	4150	4150	4150	4150	201
513	20240221	110200	517855150	4150	4150	4150	4150	150
514	20240221	110100	517232650	4150	4150	4150	4150	61
515	20240221	110000	516979500	4150	4155	4155	4150	470
516	20240221	105900	515028985	4165	4155	4165	4155	55
517	20240221	105800	514799950	4155	4155	4155	4155	796
518	20240221	105700	511492570	4155	4155	4155	4155	204
519	20240221	105600	510644950	4155	4155	4155	4155	50
520	20240221	105500	510437200	4150	4155	4155	4150	483
521	20240221	105400	508432350	4150	4150	4150	4150	100
522	20240221	105300	508017350	4145	4155	4155	4145	330
523	20240221	105200	506647530	4160	4165	4165	4160	161
524	20240221	105100	505977755	4165	4165	4165	4165	470
525	20240221	105000	504020205	4165	4165	4165	4165	0
526	20240221	104900	504020205	4165	4165	4165	4165	0
527	20240221	104800	504020205	4165	4165	4165	4165	0
528	20240221	104700	504020205	4165	4165	4165	4165	382
529	20240221	104600	502429175	4165	4175	4175	4165	261
530	20240221	104500	501339720	4170	4170	4170	4170	202
531	20240221	104400	500497380	4170	4170	4170	4170	0
532	20240221	104300	500497380	4170	4170	4170	4170	0
533	20240221	104200	500497380	4170	4170	4170	4170	183
534	20240221	104100	499734270	4170	4170	4170	4170	622
535	20240221	104000	497140530	4170	4175	4175	4170	201
536	20240221	103900	496301900	4175	4175	4175	4175	100
537	20240221	103800	495884400	4180	4180	4180	4180	0
538	20240221	103700	495884400	4180	4180	4180	4180	100
539	20240221	103600	495466400	4180	4180	4180	4180	0
540	20240221	103500	495466400	4180	4180	4180	4180	10
541	20240221	103400	495424600	4175	4175	4175	4175	0
542	20240221	103300	495424600	4175	4175	4175	4175	8
543	20240221	103200	495391200	4175	4175	4175	4175	0
544	20240221	103100	495391200	4175	4180	4180	4175	266
545	20240221	103000	494280645	4180	4180	4180	4180	20
546	20240221	102900	494197045	4180	4170	4180	4170	16
547	20240221	102800	494130175	4170	4170	4170	4170	120
548	20240221	102700	493629775	4175	4175	4175	4175	300
549	20240221	102600	492377275	4175	4165	4175	4165	296
550	20240221	102500	491143825	4160	4165	4165	4160	843
551	20240221	102400	487636775	4160	4165	4165	4160	500
552	20240221	102300	485556740	4160	4165	4165	4160	250
553	20240221	102200	484516665	4175	4165	4175	4160	65
554	20240221	102100	484245715	4165	4165	4165	4165	305
555	20240221	102000	482975390	4165	4165	4165	4165	48
556	20240221	101900	482775470	4165	4165	4165	4165	2
557	20240221	101800	482767140	4165	4175	4175	4165	896
558	20240221	101700	479033035	4180	4180	4180	4180	2
559	20240221	101600	479024675	4180	4180	4180	4180	1
560	20240221	101500	479020495	4175	4175	4175	4175	100
561	20240221	101400	478602995	4175	4175	4175	4175	0
562	20240221	101300	478602995	4175	4175	4175	4175	106
563	20240221	101200	478160445	4180	4180	4180	4180	38
564	20240221	101100	478001605	4185	4185	4185	4185	15
565	20240221	101000	477938830	4160	4160	4160	4160	0
566	20240221	100900	477938830	4160	4175	4175	4160	1654
567	20240221	100800	471055570	4185	4185	4185	4185	0
568	20240221	100700	471055570	4185	4185	4185	4185	74
569	20240221	100600	470745880	4185	4180	4185	4180	43
570	20240221	100500	470566095	4180	4180	4180	4180	1
571	20240221	100400	470561915	4170	4180	4180	4170	51
572	20240221	100300	470349235	4180	4180	4180	4180	4
573	20240221	100200	470332515	4180	4155	4185	4145	1096
574	20240221	100100	465778880	4185	4185	4185	4185	0
575	20240221	100000	465778880	4185	4185	4185	4185	220
576	20240221	095900	464858180	4185	4185	4185	4185	1
577	20240221	095800	464853995	4145	4145	4145	4145	0
578	20240221	095700	464853995	4145	4150	4160	4145	2141
579	20240221	095600	455961585	4150	4160	4160	4150	240
580	20240221	095500	454965050	4155	4150	4190	4145	433
581	20240221	095400	453165060	4150	4150	4150	4145	611
582	20240221	095300	450629415	4150	4150	4150	4150	110
583	20240221	095200	450172915	4155	4145	4155	4145	15
584	20240221	095100	450110630	4155	4155	4155	4155	0
585	20240221	095000	450110630	4155	4155	4155	4155	1063
586	20240221	094900	445693865	4155	4155	4155	4155	0
587	20240221	094800	445693865	4155	4155	4155	4155	346
588	20240221	094700	444256235	4125	4135	4155	4125	189
589	20240221	094600	443475400	4155	4155	4155	4155	10
590	20240221	094500	443433850	4155	4145	4155	4145	2108
591	20240221	094400	434686975	4120	4120	4120	4120	999
592	20240221	094300	430571095	4145	4145	4145	4145	2202
593	20240221	094200	421443805	4140	4110	4140	4105	5567
594	20240221	094100	398432990	4135	4105	4135	4105	736
595	20240221	094000	395411380	4110	4140	4140	4110	1204
596	20240221	093900	390462860	4140	4135	4145	4095	51515
597	20240221	093800	179067905	4135	4145	4145	4130	1647
598	20240221	093700	172255755	4150	4150	4150	4150	0
599	20240221	093600	172255755	4150	4150	4150	4150	0
600	20240221	093500	172255755	4150	4140	4150	4135	558
601	20240221	093400	169945815	4140	4135	4140	4135	864
602	20240221	093300	166373155	4135	4145	4145	4135	1920
603	20240221	093200	158426565	4145	4145	4145	4145	580
604	20240221	093100	156022465	4150	4150	4150	4150	0
605	20240221	093000	156022465	4150	4155	4155	4145	895
606	20240221	092900	152311605	4145	4145	4145	4145	203
607	20240221	092800	151470170	4150	4175	4175	4150	14
608	20240221	092700	151411945	4150	4150	4150	4150	0
609	20240221	092600	151411945	4150	4130	4150	4130	883
610	20240221	092500	147758890	4130	4145	4145	4130	1032
611	20240221	092400	143485785	4150	4150	4150	4150	1142
612	20240221	092300	138746485	4150	4160	4160	4150	4016
613	20240221	092200	122063545	4155	4160	4190	4155	878
614	20240221	092100	118410620	4155	4160	4160	4155	87
615	20240221	092000	118048930	4155	4170	4170	4155	1071
616	20240221	091900	113593550	4170	4175	4200	4160	343
617	20240221	091800	112160110	4160	4165	4165	4160	150
618	20240221	091700	111536095	4155	4185	4185	4150	1805
619	20240221	091600	104021680	4180	4180	4185	4180	1025
620	20240221	091500	99737080	4175	4195	4195	4175	309
621	20240221	091400	98444535	4210	4180	4210	4180	23
622	20240221	091300	98348185	4180	4175	4200	4170	2077
623	20240221	091200	89655600	4170	4180	4190	4170	3430
624	20240221	091100	75345620	4175	4190	4190	4175	4001
625	20240221	091000	58617730	4180	4215	4215	4180	947
626	20240221	090900	54647780	4235	4220	4235	4220	109
627	20240221	090800	54186195	4215	4210	4215	4210	31
628	20240221	090700	54055535	4185	4195	4205	4185	433
629	20240221	090600	52240190	4185	4175	4185	4175	266
630	20240221	090500	51128450	4180	4185	4185	4180	376
631	20240221	090400	49556645	4185	4155	4185	4155	5247
632	20240221	090300	27666535	4130	4125	4130	4125	750
633	20240221	090200	24569290	4160	4160	4160	4125	636
634	20240221	090100	21934425	4160	4150	4165	4105	732
635	20240221	090000	18915195	4150	4155	4165	4105	4570