KissMeData/079960/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194600	183736270	19850	19850	19850	19850	335
3	20240221	194500	183736270	19850	19850	19850	19850	0
4	20240221	194400	183736270	19850	19850	19850	19850	0
5	20240221	194300	183736270	19850	19850	19850	19850	0
6	20240221	194200	183736270	19850	19850	19850	19850	0
7	20240221	194100	183736270	19850	19850	19850	19850	0
8	20240221	194000	183736270	19850	19850	19850	19850	0
9	20240221	193900	183736270	19850	19850	19850	19850	0
10	20240221	193800	183736270	19850	19850	19850	19850	0
11	20240221	193700	183736270	19850	19850	19850	19850	0
12	20240221	193600	183736270	19850	19850	19850	19850	0
13	20240221	193500	183736270	19850	19850	19850	19850	0
14	20240221	193400	183736270	19850	19850	19850	19850	0
15	20240221	193300	183736270	19850	19850	19850	19850	0
16	20240221	193200	183736270	19850	19850	19850	19850	0
17	20240221	193100	183736270	19850	19850	19850	19850	0
18	20240221	193000	183736270	19850	19850	19850	19850	0
19	20240221	192900	183736270	19850	19850	19850	19850	0
20	20240221	192800	183736270	19850	19850	19850	19850	0
21	20240221	192700	183736270	19850	19850	19850	19850	0
22	20240221	192600	183736270	19850	19850	19850	19850	0
23	20240221	192500	183736270	19850	19850	19850	19850	0
24	20240221	192400	183736270	19850	19850	19850	19850	0
25	20240221	192300	183736270	19850	19850	19850	19850	0
26	20240221	192200	183736270	19850	19850	19850	19850	0
27	20240221	192100	183736270	19850	19850	19850	19850	0
28	20240221	192000	183736270	19850	19850	19850	19850	0
29	20240221	191900	183736270	19850	19850	19850	19850	0
30	20240221	191800	183736270	19850	19850	19850	19850	0
31	20240221	191700	183736270	19850	19850	19850	19850	0
32	20240221	191600	183736270	19850	19850	19850	19850	335
33	20240221	191500	183736270	19850	19850	19850	19850	0
34	20240221	191400	183736270	19850	19850	19850	19850	0
35	20240221	191300	183736270	19850	19850	19850	19850	0
36	20240221	191200	183736270	19850	19850	19850	19850	0
37	20240221	191100	183736270	19850	19850	19850	19850	0
38	20240221	191000	183736270	19850	19850	19850	19850	0
39	20240221	190900	183736270	19850	19850	19850	19850	0
40	20240221	190800	183736270	19850	19850	19850	19850	0
41	20240221	190700	183736270	19850	19850	19850	19850	0
42	20240221	190600	183736270	19850	19850	19850	19850	0
43	20240221	190500	183736270	19850	19850	19850	19850	0
44	20240221	190400	183736270	19850	19850	19850	19850	0
45	20240221	190300	183736270	19850	19850	19850	19850	0
46	20240221	190200	183736270	19850	19850	19850	19850	0
47	20240221	190100	183736270	19850	19850	19850	19850	0
48	20240221	190000	183736270	19850	19850	19850	19850	0
49	20240221	185900	183736270	19850	19850	19850	19850	0
50	20240221	185800	183736270	19850	19850	19850	19850	0
51	20240221	185700	183736270	19850	19850	19850	19850	0
52	20240221	185600	183736270	19850	19850	19850	19850	0
53	20240221	185500	183736270	19850	19850	19850	19850	0
54	20240221	185400	183736270	19850	19850	19850	19850	0
55	20240221	185300	183736270	19850	19850	19850	19850	0
56	20240221	185200	183736270	19850	19850	19850	19850	0
57	20240221	185100	183736270	19850	19850	19850	19850	0
58	20240221	185000	183736270	19850	19850	19850	19850	0
59	20240221	184900	183736270	19850	19850	19850	19850	0
60	20240221	184800	183736270	19850	19850	19850	19850	0
61	20240221	184700	183736270	19850	19850	19850	19850	0
62	20240221	184600	183736270	19850	19850	19850	19850	335
63	20240221	184500	183736270	19850	19850	19850	19850	0
64	20240221	184400	183736270	19850	19850	19850	19850	0
65	20240221	184300	183736270	19850	19850	19850	19850	0
66	20240221	184200	183736270	19850	19850	19850	19850	0
67	20240221	184100	183736270	19850	19850	19850	19850	0
68	20240221	184000	183736270	19850	19850	19850	19850	0
69	20240221	183900	183736270	19850	19850	19850	19850	0
70	20240221	183800	183736270	19850	19850	19850	19850	0
71	20240221	183700	183736270	19850	19850	19850	19850	0
72	20240221	183600	183736270	19850	19850	19850	19850	0
73	20240221	183500	183736270	19850	19850	19850	19850	0
74	20240221	183400	183736270	19850	19850	19850	19850	0
75	20240221	183300	183736270	19850	19850	19850	19850	0
76	20240221	183200	183736270	19850	19850	19850	19850	0
77	20240221	183100	183736270	19850	19850	19850	19850	0
78	20240221	183000	183736270	19850	19850	19850	19850	0
79	20240221	182900	183736270	19850	19850	19850	19850	0
80	20240221	182800	183736270	19850	19850	19850	19850	0
81	20240221	182700	183736270	19850	19850	19850	19850	0
82	20240221	182600	183736270	19850	19850	19850	19850	0
83	20240221	182500	183736270	19850	19850	19850	19850	0
84	20240221	182400	183736270	19850	19850	19850	19850	0
85	20240221	182300	183736270	19850	19850	19850	19850	0
86	20240221	182200	183736270	19850	19850	19850	19850	0
87	20240221	182100	183736270	19850	19850	19850	19850	0
88	20240221	182000	183736270	19850	19850	19850	19850	0
89	20240221	181900	183736270	19850	19850	19850	19850	0
90	20240221	181800	183736270	19850	19850	19850	19850	0
91	20240221	181700	183736270	19850	19850	19850	19850	0
92	20240221	181600	183736270	19850	19850	19850	19850	335
93	20240221	181500	183736270	19850	19850	19850	19850	0
94	20240221	181400	183736270	19850	19850	19850	19850	0
95	20240221	181300	183736270	19850	19850	19850	19850	0
96	20240221	181200	183736270	19850	19850	19850	19850	0
97	20240221	181100	183736270	19850	19850	19850	19850	0
98	20240221	181000	183736270	19850	19850	19850	19850	0
99	20240221	180900	183736270	19850	19850	19850	19850	0
100	20240221	180800	183736270	19850	19850	19850	19850	0
101	20240221	180700	183736270	19850	19850	19850	19850	0
102	20240221	180600	183736270	19850	19850	19850	19850	0
103	20240221	180500	183736270	19850	19850	19850	19850	0
104	20240221	180400	183736270	19850	19850	19850	19850	0
105	20240221	180300	183736270	19850	19850	19850	19850	0
106	20240221	180200	183736270	19850	19850	19850	19850	0
107	20240221	180100	183736270	19850	19850	19850	19850	0
108	20240221	180000	183736270	19850	19850	19850	19850	0
109	20240221	175900	183736270	19850	19850	19850	19850	0
110	20240221	175800	183736270	19850	19850	19850	19850	0
111	20240221	175700	183736270	19850	19850	19850	19850	0
112	20240221	175600	183736270	19850	19850	19850	19850	0
113	20240221	175500	183736270	19850	19850	19850	19850	0
114	20240221	175400	183736270	19850	19850	19850	19850	0
115	20240221	175300	183736270	19850	19850	19850	19850	0
116	20240221	175200	183736270	19850	19850	19850	19850	0
117	20240221	175100	183736270	19850	19850	19850	19850	0
118	20240221	175000	183736270	19850	19850	19850	19850	0
119	20240221	174900	183736270	19850	19850	19850	19850	0
120	20240221	174800	183736270	19850	19850	19850	19850	0
121	20240221	174700	183736270	19850	19850	19850	19850	0
122	20240221	174600	183736270	19850	19850	19850	19850	335
123	20240221	174500	183736270	19850	19850	19850	19850	0
124	20240221	174400	183736270	19850	19850	19850	19850	0
125	20240221	174300	183736270	19850	19850	19850	19850	0
126	20240221	174200	183736270	19850	19850	19850	19850	0
127	20240221	174100	183736270	19850	19850	19850	19850	0
128	20240221	174000	183736270	19850	19850	19850	19850	0
129	20240221	173900	183736270	19850	19850	19850	19850	0
130	20240221	173800	183736270	19850	19850	19850	19850	0
131	20240221	173700	183736270	19850	19850	19850	19850	0
132	20240221	173600	183736270	19850	19850	19850	19850	0
133	20240221	173500	183736270	19850	19850	19850	19850	0
134	20240221	173400	183736270	19850	19850	19850	19850	0
135	20240221	173300	183736270	19850	19850	19850	19850	0
136	20240221	173200	183736270	19850	19850	19850	19850	0
137	20240221	173100	183736270	19850	19850	19850	19850	0
138	20240221	173000	183736270	19850	19850	19850	19850	0
139	20240221	172900	183736270	19850	19850	19850	19850	0
140	20240221	172800	183736270	19850	19850	19850	19850	0
141	20240221	172700	183736270	19850	19850	19850	19850	0
142	20240221	172600	183736270	19850	19850	19850	19850	0
143	20240221	172500	183736270	19850	19850	19850	19850	0
144	20240221	172400	183736270	19850	19850	19850	19850	0
145	20240221	172300	183736270	19850	19850	19850	19850	0
146	20240221	172200	183736270	19850	19850	19850	19850	0
147	20240221	172100	183736270	19850	19850	19850	19850	0
148	20240221	172000	183736270	19850	19850	19850	19850	0
149	20240221	171900	183736270	19850	19850	19850	19850	0
150	20240221	171800	183736270	19850	19850	19850	19850	0
151	20240221	171700	183736270	19850	19850	19850	19850	0
152	20240221	171600	183736270	19850	19850	19850	19850	335
153	20240221	171500	183736270	19850	19850	19850	19850	0
154	20240221	171400	183736270	19850	19850	19850	19850	0
155	20240221	171300	183736270	19850	19850	19850	19850	0
156	20240221	171200	183736270	19850	19850	19850	19850	0
157	20240221	171100	183736270	19850	19850	19850	19850	0
158	20240221	171000	183736270	19850	19850	19850	19850	0
159	20240221	170900	183736270	19850	19850	19850	19850	0
160	20240221	170800	183736270	19850	19850	19850	19850	0
161	20240221	170700	183736270	19850	19850	19850	19850	0
162	20240221	170600	183736270	19850	19850	19850	19850	0
163	20240221	170500	183736270	19850	19850	19850	19850	0
164	20240221	170400	183736270	19850	19850	19850	19850	0
165	20240221	170300	183736270	19850	19850	19850	19850	0
166	20240221	170200	183736270	19850	19850	19850	19850	0
167	20240221	170100	183736270	19850	19850	19850	19850	0
168	20240221	170000	183736270	19850	19850	19850	19850	0
169	20240221	165900	183736270	19850	19850	19850	19850	0
170	20240221	165800	183736270	19850	19850	19850	19850	0
171	20240221	165700	183736270	19850	19850	19850	19850	0
172	20240221	165600	183736270	19850	19850	19850	19850	0
173	20240221	165500	183736270	19850	19850	19850	19850	0
174	20240221	165400	183736270	19850	19850	19850	19850	0
175	20240221	165300	183736270	19850	19850	19850	19850	0
176	20240221	165200	183736270	19850	19850	19850	19850	0
177	20240221	165100	183736270	19850	19850	19850	19850	0
178	20240221	165000	183736270	19850	19850	19850	19850	0
179	20240221	164900	183736270	19850	19850	19850	19850	0
180	20240221	164800	183736270	19850	19850	19850	19850	0
181	20240221	164700	183736270	19850	19850	19850	19850	0
182	20240221	164600	183736270	19850	19850	19850	19850	335
183	20240221	164500	183736270	19850	19850	19850	19850	0
184	20240221	164400	183736270	19850	19850	19850	19850	0
185	20240221	164300	183736270	19850	19850	19850	19850	0
186	20240221	164200	183736270	19850	19850	19850	19850	0
187	20240221	164100	183736270	19850	19850	19850	19850	0
188	20240221	164000	183736270	19850	19850	19850	19850	0
189	20240221	163900	183736270	19850	19850	19850	19850	0
190	20240221	163800	183736270	19850	19850	19850	19850	0
191	20240221	163700	183736270	19850	19850	19850	19850	0
192	20240221	163600	183736270	19850	19850	19850	19850	0
193	20240221	163500	183736270	19850	19850	19850	19850	0
194	20240221	163400	183736270	19850	19850	19850	19850	0
195	20240221	163300	183736270	19850	19850	19850	19850	0
196	20240221	163200	183736270	19850	19850	19850	19850	0
197	20240221	163100	183736270	19850	19850	19850	19850	0
198	20240221	163000	183736270	19850	19850	19850	19850	0
199	20240221	162900	183736270	19850	19850	19850	19850	0
200	20240221	162800	183736270	19850	19850	19850	19850	0
201	20240221	162700	183736270	19850	19850	19850	19850	0
202	20240221	162600	183736270	19850	19850	19850	19850	0
203	20240221	162500	183736270	19850	19850	19850	19850	0
204	20240221	162400	183736270	19850	19850	19850	19850	0
205	20240221	162300	183736270	19850	19850	19850	19850	0
206	20240221	162200	183736270	19850	19850	19850	19850	0
207	20240221	162100	183736270	19850	19850	19850	19850	0
208	20240221	162000	183736270	19850	19850	19850	19850	0
209	20240221	161900	183736270	19850	19850	19850	19850	0
210	20240221	161800	183736270	19850	19850	19850	19850	0
211	20240221	161700	183736270	19850	19850	19850	19850	0
212	20240221	161600	183736270	19850	19850	19850	19850	335
213	20240221	161500	183736270	19850	19850	19850	19850	0
214	20240221	161400	183736270	19850	19850	19850	19850	0
215	20240221	161300	183736270	19850	19850	19850	19850	0
216	20240221	161200	183736270	19850	19850	19850	19850	0
217	20240221	161100	183736270	19850	19850	19850	19850	0
218	20240221	161000	183736270	19850	19850	19850	19850	0
219	20240221	160900	183736270	19850	19850	19850	19850	0
220	20240221	160800	183736270	19850	19850	19850	19850	0
221	20240221	160700	183736270	19850	19850	19850	19850	0
222	20240221	160600	183736270	19850	19850	19850	19850	0
223	20240221	160500	183736270	19850	19850	19850	19850	0
224	20240221	160400	183736270	19850	19850	19850	19850	0
225	20240221	160300	183736270	19850	19850	19850	19850	0
226	20240221	160200	183736270	19850	19850	19850	19850	0
227	20240221	160100	183736270	19850	19850	19850	19850	0
228	20240221	160000	183736270	19850	19850	19850	19850	0
229	20240221	155900	183736270	19850	19850	19850	19850	0
230	20240221	155800	183736270	19850	19850	19850	19850	0
231	20240221	155700	183736270	19850	19850	19850	19850	0
232	20240221	155600	183736270	19850	19850	19850	19850	0
233	20240221	155500	183736270	19850	19850	19850	19850	0
234	20240221	155400	183736270	19850	19850	19850	19850	0
235	20240221	155300	183736270	19850	19850	19850	19850	0
236	20240221	155200	183736270	19850	19850	19850	19850	0
237	20240221	155100	183736270	19850	19850	19850	19850	0
238	20240221	155000	183736270	19850	19850	19850	19850	0
239	20240221	154900	183736270	19850	19850	19850	19850	0
240	20240221	154800	183736270	19850	19850	19850	19850	0
241	20240221	154700	183736270	19850	19850	19850	19850	0
242	20240221	154600	183736270	19850	19850	19850	19850	335
243	20240221	154500	183736270	19850	19850	19850	19850	0
244	20240221	154400	183736270	19850	19850	19850	19850	0
245	20240221	154300	183736270	19850	19850	19850	19850	0
246	20240221	154200	183736270	19850	19850	19850	19850	0
247	20240221	154100	183736270	19850	19850	19850	19850	0
248	20240221	154000	183736270	19850	19850	19850	19850	0
249	20240221	153900	183736270	19850	19850	19850	19850	0
250	20240221	153800	183736270	19850	19850	19850	19850	0
251	20240221	153700	183736270	19850	19850	19850	19850	0
252	20240221	153600	183736270	19850	19850	19850	19850	0
253	20240221	153500	183736270	19850	19850	19850	19850	0
254	20240221	153400	183736270	19850	19850	19850	19850	0
255	20240221	153300	183736270	19850	19850	19850	19850	0
256	20240221	153200	183736270	19850	19850	19850	19850	0
257	20240221	153100	183736270	19850	19850	19850	19850	0
258	20240221	153000	183736270	19850	19850	19850	19850	335
259	20240221	152900	177086520	19840	19840	19840	19840	0
260	20240221	152800	177086520	19840	19840	19840	19840	0
261	20240221	152700	177086520	19840	19840	19840	19840	0
262	20240221	152600	177086520	19840	19840	19840	19840	0
263	20240221	152500	177086520	19840	19840	19840	19840	0
264	20240221	152400	177086520	19840	19840	19840	19840	0
265	20240221	152300	177086520	19840	19840	19840	19840	0
266	20240221	152200	177086520	19840	19840	19840	19840	0
267	20240221	152100	177086520	19840	19840	19840	19840	0
268	20240221	152000	177086520	19840	19840	19840	19840	0
269	20240221	151900	177086520	19840	19840	19900	19840	7
270	20240221	151800	176947580	19840	19840	19840	19840	9
271	20240221	151700	176769020	19910	19910	19910	19910	0
272	20240221	151600	176769020	19910	19910	19910	19910	0
273	20240221	151500	176769020	19910	19910	19910	19910	0
274	20240221	151400	176769020	19910	19850	19910	19840	49
275	20240221	151300	175796450	19860	19910	19910	19850	40
276	20240221	151200	175000220	19900	19900	19900	19900	1
277	20240221	151100	174980320	19850	19850	19850	19850	0
278	20240221	151000	174980320	19850	19880	19900	19850	51
279	20240221	150900	173966010	19850	19870	19880	19850	52
280	20240221	150800	172932330	19850	19860	19860	19850	49
281	20240221	150700	171959380	19880	19880	19880	19880	0
282	20240221	150600	171959380	19880	19880	19880	19880	0
283	20240221	150500	171959380	19880	19880	19880	19880	0
284	20240221	150400	171959380	19880	19880	19880	19880	0
285	20240221	150300	171959380	19880	19880	19880	19880	0
286	20240221	150200	171959380	19880	19880	19880	19880	0
287	20240221	150100	171959380	19880	19880	19880	19880	2
288	20240221	150000	171919620	19850	19850	19850	19850	0
289	20240221	145900	171919620	19850	19930	19930	19850	7
290	20240221	145800	171780350	19930	19850	19930	19850	26
291	20240221	145700	171264090	19940	19940	19940	19940	0
292	20240221	145600	171264090	19940	19940	19940	19940	0
293	20240221	145500	171264090	19940	19940	19940	19940	0
294	20240221	145400	171264090	19940	19940	19940	19940	0
295	20240221	145300	171264090	19940	19940	19940	19940	0
296	20240221	145200	171264090	19940	19920	19940	19920	11
297	20240221	145100	171044810	19850	19900	19940	19850	51
298	20240221	145000	170028990	19850	19850	19850	19850	0
299	20240221	144900	170028990	19850	19850	19850	19850	3
300	20240221	144800	169969440	19850	19850	19850	19850	18
301	20240221	144700	169612140	19850	19850	19850	19850	0
302	20240221	144600	169612140	19850	19850	19850	19850	74
303	20240221	144500	168143240	19930	19930	19930	19930	0
304	20240221	144400	168143240	19930	19930	19930	19930	0
305	20240221	144300	168143240	19930	19930	19930	19930	0
306	20240221	144200	168143240	19930	19930	19930	19930	0
307	20240221	144100	168143240	19930	19930	19930	19930	30
308	20240221	144000	167545340	19850	19850	19850	19850	0
309	20240221	143900	167545340	19850	19850	19850	19850	0
310	20240221	143800	167545340	19850	19850	19850	19850	15
311	20240221	143700	167247590	19850	19850	19850	19850	0
312	20240221	143600	167247590	19850	19880	19880	19850	526
313	20240221	143500	156794840	19940	19940	19940	19940	0
314	20240221	143400	156794840	19940	19940	19940	19940	0
315	20240221	143300	156794840	19940	19940	19940	19940	0
316	20240221	143200	156794840	19940	19940	19940	19940	0
317	20240221	143100	156794840	19940	19940	19940	19940	0
318	20240221	143000	156794840	19940	19940	19940	19940	0
319	20240221	142900	156794840	19940	19940	19940	19940	0
320	20240221	142800	156794840	19940	19940	19940	19940	0
321	20240221	142700	156794840	19940	19940	19940	19940	1
322	20240221	142600	156774900	19870	19870	19870	19870	0
323	20240221	142500	156774900	19870	19870	19870	19870	0
324	20240221	142400	156774900	19870	19870	19870	19870	0
325	20240221	142300	156774900	19870	19870	19870	19870	0
326	20240221	142200	156774900	19870	19950	19950	19870	2
327	20240221	142100	156735080	19950	19950	19950	19950	0
328	20240221	142000	156735080	19950	19950	19950	19950	0
329	20240221	141900	156735080	19950	19950	19950	19950	0
330	20240221	141800	156735080	19950	19950	19950	19950	0
331	20240221	141700	156735080	19950	19910	19950	19870	1264
332	20240221	141600	131584920	19950	19950	19950	19950	0
333	20240221	141500	131584920	19950	19950	19950	19950	0
334	20240221	141400	131584920	19950	19950	19950	19950	0
335	20240221	141300	131584920	19950	19950	19950	19950	0
336	20240221	141200	131584920	19950	19950	19950	19950	0
337	20240221	141100	131584920	19950	19950	19950	19950	0
338	20240221	141000	131584920	19950	19950	19950	19950	0
339	20240221	140900	131584920	19950	19950	19950	19950	1
340	20240221	140800	131564970	19880	19880	19880	19880	0
341	20240221	140700	131564970	19880	19880	19880	19880	0
342	20240221	140600	131564970	19880	19880	19880	19880	0
343	20240221	140500	131564970	19880	19880	19880	19880	0
344	20240221	140400	131564970	19880	19890	19890	19880	78
345	20240221	140300	130013810	19950	19950	19950	19950	1
346	20240221	140200	129993860	19880	19880	19880	19880	0
347	20240221	140100	129993860	19880	19950	19950	19880	86
348	20240221	140000	128278440	19900	19900	19900	19900	0
349	20240221	135900	128278440	19900	19950	19950	19900	33
350	20240221	135800	127620190	19950	19950	19950	19950	1
351	20240221	135700	127600240	19900	19900	19900	19900	16
352	20240221	135600	127281840	19900	19900	19900	19900	0
353	20240221	135500	127281840	19900	19900	19900	19900	0
354	20240221	135400	127281840	19900	19900	19900	19900	0
355	20240221	135300	127281840	19900	19900	19900	19900	0
356	20240221	135200	127281840	19900	19900	19900	19900	52
357	20240221	135100	126247040	19900	19900	19900	19900	0
358	20240221	135000	126247040	19900	19930	19950	19900	52
359	20240221	134900	125210350	19930	19930	19930	19930	0
360	20240221	134800	125210350	19930	19930	19930	19930	0
361	20240221	134700	125210350	19930	19930	19930	19930	1
362	20240221	134600	125190420	19900	19900	19900	19900	0
363	20240221	134500	125190420	19900	19900	19900	19900	0
364	20240221	134400	125190420	19900	19900	19900	19900	120
365	20240221	134300	122802420	19890	19900	19900	19890	41
366	20240221	134200	121986560	19930	19930	19930	19930	0
367	20240221	134100	121986560	19930	19930	19930	19930	0
368	20240221	134000	121986560	19930	19930	19930	19930	0
369	20240221	133900	121986560	19930	19930	19930	19930	0
370	20240221	133800	121986560	19930	19930	19930	19930	0
371	20240221	133700	121986560	19930	19930	19930	19930	0
372	20240221	133600	121986560	19930	19930	19930	19930	0
373	20240221	133500	121986560	19930	19930	19930	19930	0
374	20240221	133400	121986560	19930	19930	19930	19930	0
375	20240221	133300	121986560	19930	19930	19930	19930	0
376	20240221	133200	121986560	19930	19930	19930	19930	0
377	20240221	133100	121986560	19930	19930	19930	19930	0
378	20240221	133000	121986560	19930	19930	19930	19930	0
379	20240221	132900	121986560	19930	19930	19930	19930	0
380	20240221	132800	121986560	19930	19930	19930	19930	0
381	20240221	132700	121986560	19930	19930	19930	19930	1
382	20240221	132600	121966630	19900	19900	19900	19900	13
383	20240221	132500	121707930	19890	19890	19890	19890	1
384	20240221	132400	121688040	19890	19890	19890	19890	153
385	20240221	132300	118644870	19890	19890	19890	19890	1
386	20240221	132200	118624980	19890	19890	19890	19890	53
387	20240221	132100	117570810	19880	19880	19880	19880	0
388	20240221	132000	117570810	19880	19880	19880	19880	0
389	20240221	131900	117570810	19880	19880	19880	19880	0
390	20240221	131800	117570810	19880	19880	19880	19880	0
391	20240221	131700	117570810	19880	19880	19880	19880	0
392	20240221	131600	117570810	19880	19880	19880	19880	0
393	20240221	131500	117570810	19880	19880	19880	19880	0
394	20240221	131400	117570810	19880	19880	19880	19880	0
395	20240221	131300	117570810	19880	19880	19880	19880	0
396	20240221	131200	117570810	19880	19880	19880	19880	0
397	20240221	131100	117570810	19880	19880	19880	19880	0
398	20240221	131000	117570810	19880	19880	19880	19880	0
399	20240221	130900	117570810	19880	19880	19880	19880	0
400	20240221	130800	117570810	19880	19880	19880	19880	0
401	20240221	130700	117570810	19880	19880	19880	19880	1
402	20240221	130600	117550930	19880	19880	19880	19880	7
403	20240221	130500	117411770	19880	19870	19880	19870	4
404	20240221	130400	117332260	19870	19870	19870	19870	2
405	20240221	130300	117292520	19870	19880	19880	19870	104
406	20240221	130200	115225070	19880	19880	19880	19880	3
407	20240221	130100	115165430	19890	19890	19890	19890	0
408	20240221	130000	115165430	19890	19890	19890	19890	0
409	20240221	125900	115165430	19890	19890	19890	19890	1
410	20240221	125800	115145540	19870	19870	19870	19870	0
411	20240221	125700	115145540	19870	19870	19870	19870	0
412	20240221	125600	115145540	19870	19870	19870	19870	0
413	20240221	125500	115145540	19870	19880	19880	19870	2
414	20240221	125400	115105790	19910	19910	19910	19910	0
415	20240221	125300	115105790	19910	19910	19910	19910	0
416	20240221	125200	115105790	19910	19910	19910	19910	0
417	20240221	125100	115105790	19910	19910	19910	19910	0
418	20240221	125000	115105790	19910	19910	19910	19910	0
419	20240221	124900	115105790	19910	19910	19910	19910	0
420	20240221	124800	115105790	19910	19900	19910	19900	30
421	20240221	124700	114508500	19870	19900	19900	19870	210
422	20240221	124600	110329800	19870	19870	19870	19870	3
423	20240221	124500	110270190	19870	19890	19890	19870	1934
424	20240221	124400	71817440	19900	19900	19900	19900	0
425	20240221	124300	71817440	19900	19900	19900	19900	1
426	20240221	124200	71797540	19890	19890	19890	19890	0
427	20240221	124100	71797540	19890	19890	19890	19890	0
428	20240221	124000	71797540	19890	19890	19890	19890	0
429	20240221	123900	71797540	19890	19890	19890	19890	0
430	20240221	123800	71797540	19890	19890	19890	19890	0
431	20240221	123700	71797540	19890	19890	19890	19890	58
432	20240221	123600	70643920	19890	19890	19890	19890	0
433	20240221	123500	70643920	19890	19890	19890	19890	0
434	20240221	123400	70643920	19890	19890	19890	19890	0
435	20240221	123300	70643920	19890	19890	19890	19890	0
436	20240221	123200	70643920	19890	19890	19890	19890	2
437	20240221	123100	70604140	19890	19890	19890	19890	2
438	20240221	123000	70564360	19890	19890	19890	19890	54
439	20240221	122900	69490300	19890	19890	19890	19890	0
440	20240221	122800	69490300	19890	19890	19890	19890	0
441	20240221	122700	69490300	19890	19890	19890	19890	0
442	20240221	122600	69490300	19890	19890	19890	19890	11
443	20240221	122500	69271510	19910	19910	19910	19910	0
444	20240221	122400	69271510	19910	19910	19910	19910	0
445	20240221	122300	69271510	19910	19910	19910	19910	0
446	20240221	122200	69271510	19910	19910	19910	19910	0
447	20240221	122100	69271510	19910	19910	19910	19910	0
448	20240221	122000	69271510	19910	19910	19910	19910	0
449	20240221	121900	69271510	19910	19890	19910	19890	2
450	20240221	121800	69231710	19910	19910	19910	19910	2
451	20240221	121700	69191890	19890	19890	19890	19890	0
452	20240221	121600	69191890	19890	19890	19890	19890	2
453	20240221	121500	69152110	19890	19890	19890	19890	145
454	20240221	121400	66268060	19890	19890	19890	19890	0
455	20240221	121300	66268060	19890	19890	19890	19890	0
456	20240221	121200	66268060	19890	19900	19900	19890	40
457	20240221	121100	65472070	19890	19890	19890	19890	0
458	20240221	121000	65472070	19890	19890	19890	19890	0
459	20240221	120900	65472070	19890	19890	19890	19890	0
460	20240221	120800	65472070	19890	19890	19890	19890	0
461	20240221	120700	65472070	19890	19890	19890	19890	0
462	20240221	120600	65472070	19890	19890	19890	19890	0
463	20240221	120500	65472070	19890	19900	19900	19890	47
464	20240221	120400	64536790	19910	19910	19910	19910	0
465	20240221	120300	64536790	19910	19910	19910	19910	0
466	20240221	120200	64536790	19910	19910	19910	19910	1
467	20240221	120100	64516880	19900	19900	19900	19900	0
468	20240221	120000	64516880	19900	19900	19900	19900	214
469	20240221	115900	60258280	19900	19910	19910	19900	41
470	20240221	115800	59441990	19910	19910	19910	19910	0
471	20240221	115700	59441990	19910	19910	19910	19910	0
472	20240221	115600	59441990	19910	19910	19910	19910	7
473	20240221	115500	59302620	19910	19910	19910	19910	0
474	20240221	115400	59302620	19910	19910	19910	19910	0
475	20240221	115300	59302620	19910	19910	19910	19910	0
476	20240221	115200	59302620	19910	19910	19910	19910	0
477	20240221	115100	59302620	19910	19910	19910	19910	0
478	20240221	115000	59302620	19910	19910	19910	19910	51
479	20240221	114900	58287210	19930	19930	19930	19930	0
480	20240221	114800	58287210	19930	19930	19930	19930	0
481	20240221	114700	58287210	19930	19930	19930	19930	0
482	20240221	114600	58287210	19930	19930	19930	19930	0
483	20240221	114500	58287210	19930	19920	19930	19910	51
484	20240221	114400	57271690	19920	19920	19920	19920	0
485	20240221	114300	57271690	19920	19920	19920	19920	0
486	20240221	114200	57271690	19920	19920	19920	19920	0
487	20240221	114100	57271690	19920	19920	19920	19920	0
488	20240221	114000	57271690	19920	19920	19920	19920	0
489	20240221	113900	57271690	19920	19920	19920	19920	1
490	20240221	113800	57251770	19920	19920	19920	19920	0
491	20240221	113700	57251770	19920	19920	19920	19920	0
492	20240221	113600	57251770	19920	19920	19920	19920	0
493	20240221	113500	57251770	19920	19920	19920	19920	1
494	20240221	113400	57231850	19910	19910	19910	19910	0
495	20240221	113300	57231850	19910	19910	19910	19910	0
496	20240221	113200	57231850	19910	19910	19910	19910	0
497	20240221	113100	57231850	19910	19910	19910	19910	0
498	20240221	113000	57231850	19910	19910	19910	19910	0
499	20240221	112900	57231850	19910	19910	19910	19910	0
500	20240221	112800	57231850	19910	19910	19910	19910	0
501	20240221	112700	57231850	19910	19910	19910	19910	2
502	20240221	112600	57192030	19900	19900	19900	19900	0
503	20240221	112500	57192030	19900	19900	19900	19900	5
504	20240221	112400	57092530	19900	19900	19900	19900	0
505	20240221	112300	57092530	19900	19900	19900	19900	1
506	20240221	112200	57072630	19900	19900	19900	19900	0
507	20240221	112100	57072630	19900	19900	19900	19900	0
508	20240221	112000	57072630	19900	19900	19900	19900	0
509	20240221	111900	57072630	19900	19900	19900	19900	0
510	20240221	111800	57072630	19900	19900	19900	19900	0
511	20240221	111700	57072630	19900	19900	19900	19900	1
512	20240221	111600	57052730	19900	19900	19900	19900	0
513	20240221	111500	57052730	19900	19900	19900	19900	30
514	20240221	111400	56455730	19890	19890	19890	19890	200
515	20240221	111300	52477730	19890	19890	19890	19890	40
516	20240221	111200	51682130	19880	19880	19880	19880	0
517	20240221	111100	51682130	19880	19880	19880	19880	0
518	20240221	111000	51682130	19880	19880	19880	19880	110
519	20240221	110900	49495330	19900	19900	19900	19900	0
520	20240221	110800	49495330	19900	19900	19900	19900	0
521	20240221	110700	49495330	19900	19900	19900	19900	0
522	20240221	110600	49495330	19900	19900	19900	19900	0
523	20240221	110500	49495330	19900	19900	19900	19900	1
524	20240221	110400	49475430	19890	19890	19890	19890	1
525	20240221	110300	49455540	19890	19910	19910	19890	73
526	20240221	110200	48002730	19940	19940	19940	19940	0
527	20240221	110100	48002730	19940	19940	19940	19940	0
528	20240221	110000	48002730	19940	19940	19940	19940	4
529	20240221	105900	47922970	19940	19940	19940	19940	0
530	20240221	105800	47922970	19940	19940	19940	19940	0
531	20240221	105700	47922970	19940	19940	19940	19940	0
532	20240221	105600	47922970	19940	19940	19940	19940	0
533	20240221	105500	47922970	19940	19940	19940	19940	0
534	20240221	105400	47922970	19940	19940	19940	19940	0
535	20240221	105300	47922970	19940	19940	19940	19940	0
536	20240221	105200	47922970	19940	19940	19940	19940	4
537	20240221	105100	47843210	19940	19940	19940	19940	0
538	20240221	105000	47843210	19940	19940	19940	19940	0
539	20240221	104900	47843210	19940	19940	19940	19940	0
540	20240221	104800	47843210	19940	19940	19940	19940	0
541	20240221	104700	47843210	19940	19940	19940	19940	0
542	20240221	104600	47843210	19940	19940	19940	19940	0
543	20240221	104500	47843210	19940	19940	19940	19940	1
544	20240221	104400	47823270	19880	19880	19880	19880	0
545	20240221	104300	47823270	19880	19880	19880	19880	0
546	20240221	104200	47823270	19880	19880	19880	19880	0
547	20240221	104100	47823270	19880	19880	19880	19880	0
548	20240221	104000	47823270	19880	19880	19880	19880	0
549	20240221	103900	47823270	19880	19880	19880	19880	0
550	20240221	103800	47823270	19880	19880	19880	19880	0
551	20240221	103700	47823270	19880	19890	19890	19880	238
552	20240221	103600	43090450	19940	19940	19940	19940	1
553	20240221	103500	43070510	19950	19950	19950	19950	0
554	20240221	103400	43070510	19950	19870	19950	19870	16
555	20240221	103300	42752510	19970	19970	19970	19970	0
556	20240221	103200	42752510	19970	19970	19970	19970	0
557	20240221	103100	42752510	19970	19970	19970	19970	0
558	20240221	103000	42752510	19970	19970	19970	19970	0
559	20240221	102900	42752510	19970	19970	19970	19970	0
560	20240221	102800	42752510	19970	19970	19970	19970	0
561	20240221	102700	42752510	19970	19970	19970	19970	0
562	20240221	102600	42752510	19970	19970	19970	19970	0
563	20240221	102500	42752510	19970	19970	19970	19970	0
564	20240221	102400	42752510	19970	19970	19970	19970	0
565	20240221	102300	42752510	19970	19970	19970	19970	0
566	20240221	102200	42752510	19970	19970	19970	19970	0
567	20240221	102100	42752510	19970	19970	19970	19970	0
568	20240221	102000	42752510	19970	19970	19970	19970	0
569	20240221	101900	42752510	19970	19970	19970	19970	0
570	20240221	101800	42752510	19970	19960	19970	19960	18
571	20240221	101700	42393080	19860	19860	19860	19860	0
572	20240221	101600	42393080	19860	19870	19870	19860	150
573	20240221	101500	39412680	19870	19870	19870	19870	0
574	20240221	101400	39412680	19870	19870	19870	19870	100
575	20240221	101300	37425680	19970	19970	19970	19970	0
576	20240221	101200	37425680	19970	19970	19970	19970	0
577	20240221	101100	37425680	19970	19910	19970	19910	50
578	20240221	101000	36429670	19870	19870	19870	19870	13
579	20240221	100900	36171360	19870	19890	19890	19860	571
580	20240221	100800	24825260	19940	19940	19940	19940	0
581	20240221	100700	24825260	19940	19940	19940	19940	0
582	20240221	100600	24825260	19940	19940	19940	19940	0
583	20240221	100500	24825260	19940	19940	19940	19940	0
584	20240221	100400	24825260	19940	19940	19940	19940	0
585	20240221	100300	24825260	19940	19940	19940	19940	0
586	20240221	100200	24825260	19940	19940	19940	19940	1
587	20240221	100100	24805320	19970	19970	19970	19970	0
588	20240221	100000	24805320	19970	19970	19970	19970	1
589	20240221	095900	24785350	19970	19970	19970	19970	0
590	20240221	095800	24785350	19970	19970	19970	19970	0
591	20240221	095700	24785350	19970	19970	19970	19970	0
592	20240221	095600	24785350	19970	19970	19970	19970	0
593	20240221	095500	24785350	19970	19970	19970	19970	0
594	20240221	095400	24785350	19970	19970	19970	19970	0
595	20240221	095300	24785350	19970	19970	19970	19970	0
596	20240221	095200	24785350	19970	19970	19970	19970	0
597	20240221	095100	24785350	19970	19970	19970	19970	0
598	20240221	095000	24785350	19970	19970	19970	19970	1
599	20240221	094900	24765380	19890	19890	19890	19890	1
600	20240221	094800	24745490	19980	19980	19980	19980	1
601	20240221	094700	24725510	19900	19900	19900	19900	0
602	20240221	094600	24725510	19900	19900	19900	19900	2
603	20240221	094500	24685710	19990	19990	19990	19990	0
604	20240221	094400	24685710	19990	19990	19990	19990	0
605	20240221	094300	24685710	19990	19990	19990	19990	0
606	20240221	094200	24685710	19990	19990	19990	19990	0
607	20240221	094100	24685710	19990	19990	19990	19990	1
608	20240221	094000	24665720	19990	19920	19990	19910	4
609	20240221	093900	24585910	19990	19990	19990	19990	0
610	20240221	093800	24585910	19990	19990	19990	19990	0
611	20240221	093700	24585910	19990	19990	19990	19990	0
612	20240221	093600	24585910	19990	19990	19990	19990	0
613	20240221	093500	24585910	19990	19990	19990	19990	1
614	20240221	093400	24565920	20000	19880	20000	19880	265
615	20240221	093300	19277920	19870	19870	19870	19870	0
616	20240221	093200	19277920	19870	19870	19870	19870	0
617	20240221	093100	19277920	19870	19870	19870	19870	0
618	20240221	093000	19277920	19870	19990	19990	19870	51
619	20240221	092900	18258550	19880	19880	19880	19880	0
620	20240221	092800	18258550	19880	19880	19880	19880	214
621	20240221	092700	14004230	19880	19880	19880	19880	3
622	20240221	092600	13944590	19890	19890	19890	19890	6
623	20240221	092500	13825250	19920	19920	19920	19920	21
624	20240221	092400	13406930	19890	19900	19900	19890	100
625	20240221	092300	11417880	19900	19920	19920	19900	155
626	20240221	092200	8331380	20000	20000	20000	20000	0
627	20240221	092100	8331380	20000	20000	20000	20000	0
628	20240221	092000	8331380	20000	20000	20000	20000	0
629	20240221	091900	8331380	20000	20000	20000	20000	0
630	20240221	091800	8331380	20000	20000	20000	20000	0
631	20240221	091700	8331380	20000	20000	20000	20000	0
632	20240221	091600	8331380	20000	19990	20000	19990	50
633	20240221	091500	7331790	19890	19890	19890	19890	0
634	20240221	091400	7331790	19890	19890	19890	19890	0
635	20240221	091300	7331790	19890	19890	19890	19890	0
636	20240221	091200	7331790	19890	19890	19890	19890	0
637	20240221	091100	7331790	19890	19890	19890	19890	0
638	20240221	091000	7331790	19890	19890	19890	19890	31
639	20240221	090900	6715200	19870	19870	19870	19870	50
640	20240221	090800	5721700	20100	20100	20100	20100	0
641	20240221	090700	5721700	20100	20100	20100	20100	0
642	20240221	090600	5721700	20100	20100	20100	20100	0
643	20240221	090500	5721700	20100	20100	20100	20100	0
644	20240221	090400	5721700	20100	20100	20100	20100	1
645	20240221	090300	5701600	19820	19820	19820	19820	0
646	20240221	090200	5701600	19820	19820	19820	19820	0
647	20240221	090100	5701600	19820	19820	19820	19820	0
648	20240221	090000	5701600	19820	20100	20100	19820	284