KissMeData/015230/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	190000	245626870	5820	5820	5820	5820	297
3	20240221	185900	245626870	5820	5820	5820	5820	0
4	20240221	185800	245626870	5820	5820	5820	5820	0
5	20240221	185700	245626870	5820	5820	5820	5820	0
6	20240221	185600	245626870	5820	5820	5820	5820	0
7	20240221	185500	245626870	5820	5820	5820	5820	0
8	20240221	185400	245626870	5820	5820	5820	5820	0
9	20240221	185300	245626870	5820	5820	5820	5820	0
10	20240221	185200	245626870	5820	5820	5820	5820	0
11	20240221	185100	245626870	5820	5820	5820	5820	0
12	20240221	185000	245626870	5820	5820	5820	5820	0
13	20240221	184900	245626870	5820	5820	5820	5820	0
14	20240221	184800	245626870	5820	5820	5820	5820	0
15	20240221	184700	245626870	5820	5820	5820	5820	0
16	20240221	184600	245626870	5820	5820	5820	5820	0
17	20240221	184500	245626870	5820	5820	5820	5820	0
18	20240221	184400	245626870	5820	5820	5820	5820	0
19	20240221	184300	245626870	5820	5820	5820	5820	0
20	20240221	184200	245626870	5820	5820	5820	5820	0
21	20240221	184100	245626870	5820	5820	5820	5820	0
22	20240221	184000	245626870	5820	5820	5820	5820	0
23	20240221	183900	245626870	5820	5820	5820	5820	0
24	20240221	183800	245626870	5820	5820	5820	5820	0
25	20240221	183700	245626870	5820	5820	5820	5820	0
26	20240221	183600	245626870	5820	5820	5820	5820	0
27	20240221	183500	245626870	5820	5820	5820	5820	0
28	20240221	183400	245626870	5820	5820	5820	5820	0
29	20240221	183300	245626870	5820	5820	5820	5820	0
30	20240221	183200	245626870	5820	5820	5820	5820	0
31	20240221	183100	245626870	5820	5820	5820	5820	0
32	20240221	183000	245626870	5820	5820	5820	5820	297
33	20240221	182900	245626870	5820	5820	5820	5820	0
34	20240221	182800	245626870	5820	5820	5820	5820	0
35	20240221	182700	245626870	5820	5820	5820	5820	0
36	20240221	182600	245626870	5820	5820	5820	5820	0
37	20240221	182500	245626870	5820	5820	5820	5820	0
38	20240221	182400	245626870	5820	5820	5820	5820	0
39	20240221	182300	245626870	5820	5820	5820	5820	0
40	20240221	182200	245626870	5820	5820	5820	5820	0
41	20240221	182100	245626870	5820	5820	5820	5820	0
42	20240221	182000	245626870	5820	5820	5820	5820	0
43	20240221	181900	245626870	5820	5820	5820	5820	0
44	20240221	181800	245626870	5820	5820	5820	5820	0
45	20240221	181700	245626870	5820	5820	5820	5820	0
46	20240221	181600	245626870	5820	5820	5820	5820	0
47	20240221	181500	245626870	5820	5820	5820	5820	0
48	20240221	181400	245626870	5820	5820	5820	5820	0
49	20240221	181300	245626870	5820	5820	5820	5820	0
50	20240221	181200	245626870	5820	5820	5820	5820	0
51	20240221	181100	245626870	5820	5820	5820	5820	0
52	20240221	181000	245626870	5820	5820	5820	5820	0
53	20240221	180900	245626870	5820	5820	5820	5820	0
54	20240221	180800	245626870	5820	5820	5820	5820	0
55	20240221	180700	245626870	5820	5820	5820	5820	0
56	20240221	180600	245626870	5820	5820	5820	5820	0
57	20240221	180500	245626870	5820	5820	5820	5820	0
58	20240221	180400	245626870	5820	5820	5820	5820	0
59	20240221	180300	245626870	5820	5820	5820	5820	0
60	20240221	180200	245626870	5820	5820	5820	5820	0
61	20240221	180100	245626870	5820	5820	5820	5820	0
62	20240221	180000	245626870	5820	5820	5820	5820	297
63	20240221	175900	245626870	5820	5820	5820	5820	0
64	20240221	175800	245626870	5820	5820	5820	5820	0
65	20240221	175700	245626870	5820	5820	5820	5820	0
66	20240221	175600	245626870	5820	5820	5820	5820	0
67	20240221	175500	245626870	5820	5820	5820	5820	0
68	20240221	175400	245626870	5820	5820	5820	5820	0
69	20240221	175300	245626870	5820	5820	5820	5820	0
70	20240221	175200	245626870	5820	5820	5820	5820	0
71	20240221	175100	245626870	5820	5820	5820	5820	0
72	20240221	175000	245626870	5820	5820	5820	5820	0
73	20240221	174900	245626870	5820	5820	5820	5820	0
74	20240221	174800	245626870	5820	5820	5820	5820	0
75	20240221	174700	245626870	5820	5820	5820	5820	0
76	20240221	174600	245626870	5820	5820	5820	5820	0
77	20240221	174500	245626870	5820	5820	5820	5820	0
78	20240221	174400	245626870	5820	5820	5820	5820	0
79	20240221	174300	245626870	5820	5820	5820	5820	0
80	20240221	174200	245626870	5820	5820	5820	5820	0
81	20240221	174100	245626870	5820	5820	5820	5820	0
82	20240221	174000	245626870	5820	5820	5820	5820	0
83	20240221	173900	245626870	5820	5820	5820	5820	0
84	20240221	173800	245626870	5820	5820	5820	5820	0
85	20240221	173700	245626870	5820	5820	5820	5820	0
86	20240221	173600	245626870	5820	5820	5820	5820	0
87	20240221	173500	245626870	5820	5820	5820	5820	0
88	20240221	173400	245626870	5820	5820	5820	5820	0
89	20240221	173300	245626870	5820	5820	5820	5820	0
90	20240221	173200	245626870	5820	5820	5820	5820	0
91	20240221	173100	245626870	5820	5820	5820	5820	0
92	20240221	173000	245626870	5820	5820	5820	5820	297
93	20240221	172900	245626870	5820	5820	5820	5820	0
94	20240221	172800	245626870	5820	5820	5820	5820	0
95	20240221	172700	245626870	5820	5820	5820	5820	0
96	20240221	172600	245626870	5820	5820	5820	5820	0
97	20240221	172500	245626870	5820	5820	5820	5820	0
98	20240221	172400	245626870	5820	5820	5820	5820	0
99	20240221	172300	245626870	5820	5820	5820	5820	0
100	20240221	172200	245626870	5820	5820	5820	5820	0
101	20240221	172100	245626870	5820	5820	5820	5820	0
102	20240221	172000	245626870	5820	5820	5820	5820	0
103	20240221	171900	245626870	5820	5820	5820	5820	0
104	20240221	171800	245626870	5820	5820	5820	5820	0
105	20240221	171700	245626870	5820	5820	5820	5820	0
106	20240221	171600	245626870	5820	5820	5820	5820	0
107	20240221	171500	245626870	5820	5820	5820	5820	0
108	20240221	171400	245626870	5820	5820	5820	5820	0
109	20240221	171300	245626870	5820	5820	5820	5820	0
110	20240221	171200	245626870	5820	5820	5820	5820	0
111	20240221	171100	245626870	5820	5820	5820	5820	0
112	20240221	171000	245626870	5820	5820	5820	5820	0
113	20240221	170900	245626870	5820	5820	5820	5820	0
114	20240221	170800	245626870	5820	5820	5820	5820	0
115	20240221	170700	245626870	5820	5820	5820	5820	0
116	20240221	170600	245626870	5820	5820	5820	5820	0
117	20240221	170500	245626870	5820	5820	5820	5820	0
118	20240221	170400	245626870	5820	5820	5820	5820	0
119	20240221	170300	245626870	5820	5820	5820	5820	0
120	20240221	170200	245626870	5820	5820	5820	5820	0
121	20240221	170100	245626870	5820	5820	5820	5820	0
122	20240221	170000	245626870	5820	5820	5820	5820	297
123	20240221	165900	245626870	5820	5820	5820	5820	0
124	20240221	165800	245626870	5820	5820	5820	5820	0
125	20240221	165700	245626870	5820	5820	5820	5820	0
126	20240221	165600	245626870	5820	5820	5820	5820	0
127	20240221	165500	245626870	5820	5820	5820	5820	0
128	20240221	165400	245626870	5820	5820	5820	5820	0
129	20240221	165300	245626870	5820	5820	5820	5820	0
130	20240221	165200	245626870	5820	5820	5820	5820	0
131	20240221	165100	245626870	5820	5820	5820	5820	0
132	20240221	165000	245626870	5820	5820	5820	5820	0
133	20240221	164900	245626870	5820	5820	5820	5820	0
134	20240221	164800	245626870	5820	5820	5820	5820	0
135	20240221	164700	245626870	5820	5820	5820	5820	0
136	20240221	164600	245626870	5820	5820	5820	5820	0
137	20240221	164500	245626870	5820	5820	5820	5820	0
138	20240221	164400	245626870	5820	5820	5820	5820	0
139	20240221	164300	245626870	5820	5820	5820	5820	0
140	20240221	164200	245626870	5820	5820	5820	5820	0
141	20240221	164100	245626870	5820	5820	5820	5820	0
142	20240221	164000	245626870	5820	5820	5820	5820	0
143	20240221	163900	245626870	5820	5820	5820	5820	0
144	20240221	163800	245626870	5820	5820	5820	5820	0
145	20240221	163700	245626870	5820	5820	5820	5820	0
146	20240221	163600	245626870	5820	5820	5820	5820	0
147	20240221	163500	245626870	5820	5820	5820	5820	0
148	20240221	163400	245626870	5820	5820	5820	5820	0
149	20240221	163300	245626870	5820	5820	5820	5820	0
150	20240221	163200	245626870	5820	5820	5820	5820	0
151	20240221	163100	245626870	5820	5820	5820	5820	0
152	20240221	163000	245626870	5820	5820	5820	5820	297
153	20240221	162900	245626870	5820	5820	5820	5820	0
154	20240221	162800	245626870	5820	5820	5820	5820	0
155	20240221	162700	245626870	5820	5820	5820	5820	0
156	20240221	162600	245626870	5820	5820	5820	5820	0
157	20240221	162500	245626870	5820	5820	5820	5820	0
158	20240221	162400	245626870	5820	5820	5820	5820	0
159	20240221	162300	245626870	5820	5820	5820	5820	0
160	20240221	162200	245626870	5820	5820	5820	5820	0
161	20240221	162100	245626870	5820	5820	5820	5820	0
162	20240221	162000	245626870	5820	5820	5820	5820	0
163	20240221	161900	245626870	5820	5820	5820	5820	0
164	20240221	161800	245626870	5820	5820	5820	5820	0
165	20240221	161700	245626870	5820	5820	5820	5820	0
166	20240221	161600	245626870	5820	5820	5820	5820	0
167	20240221	161500	245626870	5820	5820	5820	5820	0
168	20240221	161400	245626870	5820	5820	5820	5820	0
169	20240221	161300	245626870	5820	5820	5820	5820	0
170	20240221	161200	245626870	5820	5820	5820	5820	0
171	20240221	161100	245626870	5820	5820	5820	5820	0
172	20240221	161000	245626870	5820	5820	5820	5820	0
173	20240221	160900	245626870	5820	5820	5820	5820	0
174	20240221	160800	245626870	5820	5820	5820	5820	0
175	20240221	160700	245626870	5820	5820	5820	5820	0
176	20240221	160600	245626870	5820	5820	5820	5820	0
177	20240221	160500	245626870	5820	5820	5820	5820	0
178	20240221	160400	245626870	5820	5820	5820	5820	0
179	20240221	160300	245626870	5820	5820	5820	5820	0
180	20240221	160200	245626870	5820	5820	5820	5820	0
181	20240221	160100	245626870	5820	5820	5820	5820	0
182	20240221	160000	245626870	5820	5820	5820	5820	297
183	20240221	155900	245626870	5820	5820	5820	5820	0
184	20240221	155800	245626870	5820	5820	5820	5820	0
185	20240221	155700	245626870	5820	5820	5820	5820	0
186	20240221	155600	245626870	5820	5820	5820	5820	0
187	20240221	155500	245626870	5820	5820	5820	5820	0
188	20240221	155400	245626870	5820	5820	5820	5820	0
189	20240221	155300	245626870	5820	5820	5820	5820	0
190	20240221	155200	245626870	5820	5820	5820	5820	0
191	20240221	155100	245626870	5820	5820	5820	5820	0
192	20240221	155000	245626870	5820	5820	5820	5820	0
193	20240221	154900	245626870	5820	5820	5820	5820	0
194	20240221	154800	245626870	5820	5820	5820	5820	0
195	20240221	154700	245626870	5820	5820	5820	5820	0
196	20240221	154600	245626870	5820	5820	5820	5820	0
197	20240221	154500	245626870	5820	5820	5820	5820	0
198	20240221	154400	245626870	5820	5820	5820	5820	0
199	20240221	154300	245626870	5820	5820	5820	5820	0
200	20240221	154200	245626870	5820	5820	5820	5820	0
201	20240221	154100	245626870	5820	5820	5820	5820	0
202	20240221	154000	245626870	5820	5820	5820	5820	0
203	20240221	153900	245626870	5820	5820	5820	5820	0
204	20240221	153800	245626870	5820	5820	5820	5820	0
205	20240221	153700	245626870	5820	5820	5820	5820	0
206	20240221	153600	245626870	5820	5820	5820	5820	0
207	20240221	153500	245626870	5820	5820	5820	5820	0
208	20240221	153400	245626870	5820	5820	5820	5820	0
209	20240221	153300	245626870	5820	5820	5820	5820	0
210	20240221	153200	245626870	5820	5820	5820	5820	0
211	20240221	153100	245626870	5820	5820	5820	5820	0
212	20240221	153000	245626870	5820	5820	5820	5820	594
213	20240221	152900	243898330	5830	5830	5830	5830	0
214	20240221	152800	243898330	5830	5830	5830	5830	0
215	20240221	152700	243898330	5830	5830	5830	5830	0
216	20240221	152600	243898330	5830	5830	5830	5830	0
217	20240221	152500	243898330	5830	5830	5830	5830	0
218	20240221	152400	243898330	5830	5830	5830	5830	0
219	20240221	152300	243898330	5830	5830	5830	5830	0
220	20240221	152200	243898330	5830	5830	5830	5830	0
221	20240221	152100	243898330	5830	5830	5830	5830	0
222	20240221	152000	243898330	5830	5830	5830	5830	0
223	20240221	151900	243898330	5830	5820	5830	5790	197
224	20240221	151800	242753570	5800	5800	5800	5800	9
225	20240221	151700	242701370	5800	5800	5820	5800	174
226	20240221	151600	241692130	5800	5800	5820	5800	173
227	20240221	151500	240688690	5800	5800	5800	5800	100
228	20240221	151400	240108690	5820	5800	5820	5800	2
229	20240221	151300	240097070	5820	5820	5820	5820	1
230	20240221	151200	240091250	5800	5800	5800	5800	51
231	20240221	151100	239795450	5820	5810	5820	5800	1096
232	20240221	151000	233427180	5820	5820	5820	5820	1
233	20240221	150900	233421360	5820	5810	5820	5810	101
234	20240221	150800	232834530	5800	5800	5800	5800	0
235	20240221	150700	232834530	5800	5800	5800	5800	51
236	20240221	150600	232538730	5820	5820	5820	5820	1
237	20240221	150500	232532910	5800	5820	5820	5800	6
238	20240221	150400	232498010	5820	5800	5820	5800	21
239	20240221	150300	232375810	5820	5810	5820	5810	100
240	20240221	150200	231794600	5800	5800	5800	5800	1
241	20240221	150100	231788800	5800	5800	5800	5800	0
242	20240221	150000	231788800	5800	5800	5800	5800	40
243	20240221	145900	231556800	5790	5790	5790	5790	35
244	20240221	145800	231354150	5790	5790	5790	5790	1
245	20240221	145700	231348360	5790	5790	5790	5790	0
246	20240221	145600	231348360	5790	5790	5790	5790	1
247	20240221	145500	231342570	5790	5790	5790	5790	100
248	20240221	145400	230763570	5790	5790	5790	5790	1
249	20240221	145300	230757780	5790	5790	5790	5790	0
250	20240221	145200	230757780	5790	5790	5790	5790	1
251	20240221	145100	230751990	5790	5790	5790	5790	0
252	20240221	145000	230751990	5790	5790	5790	5790	2
253	20240221	144900	230740410	5790	5790	5790	5790	1
254	20240221	144800	230734620	5790	5790	5790	5790	0
255	20240221	144700	230734620	5790	5790	5790	5790	1
256	20240221	144600	230728830	5820	5790	5820	5790	110
257	20240221	144500	230090950	5780	5790	5790	5780	8
258	20240221	144400	230044640	5790	5790	5790	5790	1
259	20240221	144300	230038850	5790	5800	5800	5790	197
260	20240221	144200	228897250	5800	5810	5810	5800	208
261	20240221	144100	227689800	5810	5780	5810	5780	196
262	20240221	144000	226551070	5810	5810	5810	5810	1
263	20240221	143900	226545260	5780	5780	5800	5780	9
264	20240221	143800	226493220	5810	5810	5810	5810	38
265	20240221	143700	226272440	5780	5780	5780	5780	402
266	20240221	143600	223948880	5780	5780	5780	5780	0
267	20240221	143500	223948880	5780	5780	5780	5780	1
268	20240221	143400	223943100	5780	5780	5780	5780	27
269	20240221	143300	223787040	5780	5780	5780	5780	559
270	20240221	143200	220556020	5780	5790	5790	5780	3
271	20240221	143100	220538660	5790	5790	5790	5790	31
272	20240221	143000	220359170	5790	5790	5790	5790	45
273	20240221	142900	220098620	5790	5790	5790	5790	29
274	20240221	142800	219930710	5790	5790	5790	5790	31
275	20240221	142700	219751220	5790	5790	5790	5790	51
276	20240221	142600	219455930	5790	5790	5790	5790	26
277	20240221	142500	219305390	5790	5790	5790	5790	50
278	20240221	142400	219015890	5790	5790	5790	5790	694
279	20240221	142300	214997630	5790	5790	5790	5790	25
280	20240221	142200	214852880	5790	5790	5810	5790	53
281	20240221	142100	214545970	5810	5790	5810	5790	27
282	20240221	142000	214389620	5790	5790	5810	5790	51
283	20240221	141900	214094310	5790	5790	5790	5790	26
284	20240221	141800	213943770	5790	5790	5800	5790	62
285	20240221	141700	213584670	5790	5790	5790	5790	26
286	20240221	141600	213434130	5790	5790	5790	5790	25
287	20240221	141500	213289380	5790	5790	5790	5790	51
288	20240221	141400	212994090	5790	5790	5790	5790	62
289	20240221	141300	212635110	5790	5800	5800	5790	414
290	20240221	141200	210233920	5800	5800	5800	5800	26
291	20240221	141100	210083120	5800	5800	5800	5800	26
292	20240221	141000	209932320	5800	5800	5800	5800	71
293	20240221	140900	209520520	5800	5800	5800	5800	26
294	20240221	140800	209369720	5800	5800	5810	5800	51
295	20240221	140700	209073910	5810	5810	5810	5800	28
296	20240221	140600	208911490	5800	5810	5810	5800	39
297	20240221	140500	208685010	5810	5810	5810	5810	94
298	20240221	140400	208138870	5810	5810	5810	5810	26
299	20240221	140300	207987810	5810	5810	5810	5810	50
300	20240221	140200	207697310	5810	5810	5810	5810	26
301	20240221	140100	207546250	5830	5810	5830	5810	25
302	20240221	140000	207400780	5820	5820	5820	5820	3
303	20240221	135900	207383320	5820	5820	5820	5820	180
304	20240221	135800	206335720	5830	5830	5830	5830	0
305	20240221	135700	206335720	5830	5830	5830	5830	0
306	20240221	135600	206335720	5830	5830	5830	5830	0
307	20240221	135500	206335720	5830	5830	5830	5830	30
308	20240221	135400	206160820	5830	5830	5830	5830	0
309	20240221	135300	206160820	5830	5830	5830	5830	0
310	20240221	135200	206160820	5830	5830	5830	5830	0
311	20240221	135100	206160820	5830	5830	5830	5830	1
312	20240221	135000	206154990	5810	5810	5810	5810	0
313	20240221	134900	206154990	5810	5810	5810	5810	49
314	20240221	134800	205870300	5810	5810	5810	5810	0
315	20240221	134700	205870300	5810	5810	5810	5810	47
316	20240221	134600	205597230	5830	5830	5830	5830	0
317	20240221	134500	205597230	5830	5820	5830	5820	20
318	20240221	134400	205480780	5820	5820	5820	5820	3
319	20240221	134300	205463320	5820	5820	5820	5820	0
320	20240221	134200	205463320	5820	5820	5820	5820	0
321	20240221	134100	205463320	5820	5820	5820	5820	10
322	20240221	134000	205405120	5840	5830	5840	5830	4
323	20240221	133900	205381780	5830	5830	5830	5830	184
324	20240221	133800	204309060	5830	5820	5830	5820	60
325	20240221	133700	203959760	5820	5810	5820	5810	424
326	20240221	133600	201492880	5820	5820	5820	5820	60
327	20240221	133500	201143680	5820	5820	5820	5820	10
328	20240221	133400	201085480	5830	5830	5830	5830	0
329	20240221	133300	201085480	5830	5830	5830	5830	0
330	20240221	133200	201085480	5830	5830	5830	5830	0
331	20240221	133100	201085480	5830	5830	5830	5830	0
332	20240221	133000	201085480	5830	5830	5830	5830	0
333	20240221	132900	201085480	5830	5830	5830	5830	0
334	20240221	132800	201085480	5830	5830	5830	5830	30
335	20240221	132700	200910580	5830	5830	5830	5830	0
336	20240221	132600	200910580	5830	5830	5830	5830	0
337	20240221	132500	200910580	5830	5830	5830	5830	0
338	20240221	132400	200910580	5830	5820	5830	5820	80
339	20240221	132300	200444880	5810	5810	5810	5810	0
340	20240221	132200	200444880	5810	5810	5810	5810	20
341	20240221	132100	200328680	5810	5810	5810	5810	0
342	20240221	132000	200328680	5810	5810	5810	5810	0
343	20240221	131900	200328680	5810	5810	5810	5810	1
344	20240221	131800	200322870	5830	5800	5830	5800	28
345	20240221	131700	200160440	5800	5800	5800	5800	0
346	20240221	131600	200160440	5800	5800	5800	5800	0
347	20240221	131500	200160440	5800	5800	5800	5800	0
348	20240221	131400	200160440	5800	5800	5800	5800	169
349	20240221	131300	199180240	5800	5800	5800	5800	4
350	20240221	131200	199157040	5800	5800	5800	5800	0
351	20240221	131100	199157040	5800	5800	5800	5800	0
352	20240221	131000	199157040	5800	5810	5810	5800	351
353	20240221	130900	197118890	5820	5820	5820	5820	1
354	20240221	130800	197113070	5820	5820	5820	5820	5
355	20240221	130700	197083970	5820	5820	5820	5820	0
356	20240221	130600	197083970	5820	5820	5820	5820	81
357	20240221	130500	196612550	5820	5820	5820	5820	0
358	20240221	130400	196612550	5820	5820	5820	5820	0
359	20240221	130300	196612550	5820	5820	5820	5820	221
360	20240221	130200	195326330	5810	5810	5810	5810	0
361	20240221	130100	195326330	5810	5810	5810	5810	20
362	20240221	130000	195210130	5820	5820	5820	5820	0
363	20240221	125900	195210130	5820	5820	5820	5820	0
364	20240221	125800	195210130	5820	5820	5820	5820	0
365	20240221	125700	195210130	5820	5820	5820	5820	1
366	20240221	125600	195204310	5800	5800	5800	5800	1
367	20240221	125500	195198510	5800	5810	5810	5800	100
368	20240221	125400	194618500	5800	5800	5800	5800	0
369	20240221	125300	194618500	5800	5800	5800	5800	0
370	20240221	125200	194618500	5800	5800	5800	5800	0
371	20240221	125100	194618500	5800	5810	5810	5800	540
372	20240221	125000	191481880	5820	5820	5820	5820	10
373	20240221	124900	191423680	5820	5820	5820	5820	0
374	20240221	124800	191423680	5820	5820	5820	5820	7
375	20240221	124700	191382940	5810	5810	5810	5810	17
376	20240221	124600	191284170	5820	5820	5820	5820	0
377	20240221	124500	191284170	5820	5820	5820	5820	0
378	20240221	124400	191284170	5820	5820	5820	5820	697
379	20240221	124300	187227630	5820	5820	5820	5820	160
380	20240221	124200	186296430	5830	5830	5830	5830	0
381	20240221	124100	186296430	5830	5830	5830	5830	18
382	20240221	124000	186191490	5820	5820	5820	5820	0
383	20240221	123900	186191490	5820	5820	5820	5820	0
384	20240221	123800	186191490	5820	5820	5820	5820	0
385	20240221	123700	186191490	5820	5820	5820	5820	0
386	20240221	123600	186191490	5820	5820	5820	5820	0
387	20240221	123500	186191490	5820	5820	5820	5820	1
388	20240221	123400	186185670	5820	5820	5820	5820	32
389	20240221	123300	185999430	5840	5840	5840	5840	0
390	20240221	123200	185999430	5840	5840	5840	5840	10
391	20240221	123100	185941030	5840	5840	5840	5840	1
392	20240221	123000	185935190	5820	5820	5820	5820	0
393	20240221	122900	185935190	5820	5820	5820	5820	0
394	20240221	122800	185935190	5820	5820	5820	5820	22
395	20240221	122700	185807150	5820	5820	5820	5820	33
396	20240221	122600	185615090	5830	5830	5830	5830	0
397	20240221	122500	185615090	5830	5830	5830	5830	0
398	20240221	122400	185615090	5830	5830	5830	5830	0
399	20240221	122300	185615090	5830	5830	5830	5830	0
400	20240221	122200	185615090	5830	5830	5830	5830	1
401	20240221	122100	185609260	5810	5810	5810	5810	27
402	20240221	122000	185452390	5810	5810	5810	5810	42
403	20240221	121900	185208370	5820	5820	5820	5820	701
404	20240221	121800	181128550	5820	5820	5820	5820	0
405	20240221	121700	181128550	5820	5820	5820	5820	0
406	20240221	121600	181128550	5820	5820	5820	5820	0
407	20240221	121500	181128550	5820	5820	5820	5820	0
408	20240221	121400	181128550	5820	5820	5820	5820	0
409	20240221	121300	181128550	5820	5820	5820	5820	288
410	20240221	121200	179452390	5820	5820	5820	5820	0
411	20240221	121100	179452390	5820	5820	5820	5820	0
412	20240221	121000	179452390	5820	5820	5820	5820	100
413	20240221	120900	178870390	5820	5820	5820	5820	1
414	20240221	120800	178864570	5830	5830	5830	5830	1
415	20240221	120700	178858740	5840	5840	5840	5840	0
416	20240221	120600	178858740	5840	5840	5840	5840	0
417	20240221	120500	178858740	5840	5840	5840	5840	0
418	20240221	120400	178858740	5840	5840	5840	5840	0
419	20240221	120300	178858740	5840	5840	5840	5840	1
420	20240221	120200	178852900	5820	5820	5820	5820	0
421	20240221	120100	178852900	5820	5820	5820	5820	1
422	20240221	120000	178847080	5850	5820	5900	5820	7034
423	20240221	115900	137398320	5800	5800	5800	5800	100
424	20240221	115800	136818320	5800	5800	5800	5800	1
425	20240221	115700	136812520	5800	5800	5800	5800	0
426	20240221	115600	136812520	5800	5800	5800	5800	0
427	20240221	115500	136812520	5800	5800	5800	5800	1
428	20240221	115400	136806720	5800	5800	5800	5800	0
429	20240221	115300	136806720	5800	5800	5800	5800	0
430	20240221	115200	136806720	5800	5800	5800	5800	5
431	20240221	115100	136777720	5820	5800	5820	5800	36
432	20240221	115000	136568900	5800	5800	5800	5800	0
433	20240221	114900	136568900	5800	5800	5800	5800	0
434	20240221	114800	136568900	5800	5800	5800	5800	0
435	20240221	114700	136568900	5800	5800	5800	5800	0
436	20240221	114600	136568900	5800	5800	5800	5800	4
437	20240221	114500	136545700	5800	5800	5800	5800	155
438	20240221	114400	135646700	5800	5800	5800	5800	0
439	20240221	114300	135646700	5800	5800	5800	5800	0
440	20240221	114200	135646700	5800	5800	5800	5800	104
441	20240221	114100	135043500	5800	5800	5800	5800	0
442	20240221	114000	135043500	5800	5800	5800	5800	31
443	20240221	113900	134863700	5800	5800	5800	5800	2
444	20240221	113800	134852100	5800	5800	5800	5800	0
445	20240221	113700	134852100	5800	5800	5800	5800	551
446	20240221	113600	131656300	5800	5800	5800	5800	0
447	20240221	113500	131656300	5800	5800	5800	5800	0
448	20240221	113400	131656300	5800	5800	5800	5800	10
449	20240221	113300	131598300	5800	5800	5800	5800	1
450	20240221	113200	131592500	5800	5800	5800	5800	7
451	20240221	113100	131551900	5810	5810	5810	5810	0
452	20240221	113000	131551900	5810	5810	5810	5810	1
453	20240221	112900	131546090	5800	5800	5800	5800	20
454	20240221	112800	131430090	5810	5810	5810	5810	0
455	20240221	112700	131430090	5810	5810	5810	5810	866
456	20240221	112600	126398630	5810	5810	5810	5810	60
457	20240221	112500	126050030	5810	5810	5810	5810	0
458	20240221	112400	126050030	5810	5810	5810	5810	0
459	20240221	112300	126050030	5810	5810	5810	5810	0
460	20240221	112200	126050030	5810	5810	5810	5810	0
461	20240221	112100	126050030	5810	5810	5810	5810	1
462	20240221	112000	126044220	5800	5800	5800	5800	200
463	20240221	111900	124884220	5800	5800	5800	5800	2
464	20240221	111800	124872620	5780	5780	5780	5780	20
465	20240221	111700	124757020	5790	5790	5790	5790	239
466	20240221	111600	123373210	5790	5800	5800	5790	184
467	20240221	111500	122307740	5790	5790	5790	5790	0
468	20240221	111400	122307740	5790	5790	5790	5790	62
469	20240221	111300	121948760	5800	5800	5800	5800	0
470	20240221	111200	121948760	5800	5800	5800	5800	10
471	20240221	111100	121890760	5800	5800	5800	5800	0
472	20240221	111000	121890760	5800	5800	5800	5800	40
473	20240221	110900	121658760	5810	5810	5810	5810	251
474	20240221	110800	120200450	5790	5790	5790	5790	64
475	20240221	110700	119829890	5800	5800	5800	5800	46
476	20240221	110600	119563090	5810	5810	5810	5810	0
477	20240221	110500	119563090	5810	5800	5810	5800	81
478	20240221	110400	119093280	5800	5800	5800	5800	0
479	20240221	110300	119093280	5800	5800	5800	5800	305
480	20240221	110200	117324280	5800	5800	5800	5800	3
481	20240221	110100	117306880	5810	5810	5810	5810	0
482	20240221	110000	117306880	5810	5810	5810	5810	0
483	20240221	105900	117306880	5810	5810	5810	5810	0
484	20240221	105800	117306880	5810	5810	5810	5810	0
485	20240221	105700	117306880	5810	5810	5810	5810	1
486	20240221	105600	117301070	5810	5810	5810	5810	1
487	20240221	105500	117295260	5810	5810	5810	5810	49
488	20240221	105400	117010570	5800	5800	5800	5800	29
489	20240221	105300	116842370	5810	5810	5810	5810	1
490	20240221	105200	116836560	5810	5810	5810	5810	0
491	20240221	105100	116836560	5810	5810	5810	5810	0
492	20240221	105000	116836560	5810	5810	5810	5810	4
493	20240221	104900	116813320	5820	5810	5820	5810	1452
494	20240221	104800	108362690	5810	5810	5810	5810	0
495	20240221	104700	108362690	5810	5810	5810	5810	1
496	20240221	104600	108356880	5780	5790	5790	5780	601
497	20240221	104500	104882570	5790	5790	5790	5790	0
498	20240221	104400	104882570	5790	5790	5790	5790	0
499	20240221	104300	104882570	5790	5780	5790	5780	420
500	20240221	104200	102450780	5780	5780	5780	5780	0
501	20240221	104100	102450780	5780	5780	5780	5780	0
502	20240221	104000	102450780	5780	5790	5790	5780	661
503	20240221	103900	98630070	5800	5820	5820	5800	12
504	20240221	103800	98560450	5820	5820	5820	5820	1
505	20240221	103700	98554630	5780	5780	5780	5780	0
506	20240221	103600	98554630	5780	5780	5780	5780	0
507	20240221	103500	98554630	5780	5780	5780	5780	0
508	20240221	103400	98554630	5780	5820	5820	5780	131
509	20240221	103300	97797050	5820	5820	5820	5820	0
510	20240221	103200	97797050	5820	5820	5820	5780	451
511	20240221	103100	95184800	5820	5820	5820	5820	0
512	20240221	103000	95184800	5820	5820	5820	5820	0
513	20240221	102900	95184800	5820	5820	5820	5820	0
514	20240221	102800	95184800	5820	5820	5820	5820	10
515	20240221	102700	95126600	5820	5780	5820	5780	19
516	20240221	102600	95016740	5780	5780	5780	5780	30
517	20240221	102500	94843340	5820	5820	5820	5820	0
518	20240221	102400	94843340	5820	5820	5820	5820	0
519	20240221	102300	94843340	5820	5800	5820	5770	3520
520	20240221	102200	74489650	5800	5800	5800	5800	700
521	20240221	102100	70429650	5810	5810	5810	5810	456
522	20240221	102000	67780290	5820	5820	5820	5820	0
523	20240221	101900	67780290	5820	5810	5820	5810	8
524	20240221	101800	67733800	5810	5810	5810	5810	100
525	20240221	101700	67152800	5810	5820	5820	5810	7
526	20240221	101600	67112120	5820	5820	5820	5820	601
527	20240221	101500	63614300	5820	5820	5820	5820	0
528	20240221	101400	63614300	5820	5820	5820	5820	150
529	20240221	101300	62741300	5820	5820	5820	5820	1
530	20240221	101200	62735480	5820	5820	5820	5820	21
531	20240221	101100	62613260	5810	5810	5810	5810	0
532	20240221	101000	62613260	5810	5800	5810	5800	227
533	20240221	100900	61295390	5810	5810	5810	5810	0
534	20240221	100800	61295390	5810	5810	5810	5810	0
535	20240221	100700	61295390	5810	5810	5810	5810	0
536	20240221	100600	61295390	5810	5810	5810	5810	51
537	20240221	100500	60999080	5810	5800	5810	5800	4
538	20240221	100400	60975870	5800	5800	5800	5800	68
539	20240221	100300	60581470	5800	5800	5800	5800	22
540	20240221	100200	60453870	5800	5800	5800	5800	504
541	20240221	100100	57530670	5810	5810	5810	5800	38
542	20240221	100000	57310230	5800	5800	5800	5800	0
543	20240221	095900	57310230	5800	5800	5800	5800	20
544	20240221	095800	57194230	5800	5800	5800	5800	0
545	20240221	095700	57194230	5800	5800	5800	5800	30
546	20240221	095600	57020230	5810	5800	5810	5800	428
547	20240221	095500	54534660	5800	5800	5800	5800	17
548	20240221	095400	54436060	5790	5790	5790	5790	175
549	20240221	095300	53422810	5800	5810	5810	5800	123
550	20240221	095200	52709400	5790	5790	5790	5790	0
551	20240221	095100	52709400	5790	5790	5790	5790	0
552	20240221	095000	52709400	5790	5800	5800	5790	79
553	20240221	094900	52251600	5810	5810	5810	5810	1
554	20240221	094800	52245790	5810	5810	5810	5810	0
555	20240221	094700	52245790	5810	5800	5810	5800	106
556	20240221	094600	51630560	5800	5800	5800	5800	437
557	20240221	094500	49095960	5800	5790	5800	5780	146
558	20240221	094400	48249710	5790	5800	5800	5790	6
559	20240221	094300	48214930	5800	5800	5800	5800	512
560	20240221	094200	45245330	5800	5800	5800	5800	3
561	20240221	094100	45227930	5810	5810	5810	5810	0
562	20240221	094000	45227930	5810	5770	5810	5750	1488
563	20240221	093900	36656540	5820	5830	5830	5750	3775
564	20240221	093800	14824660	5830	5830	5830	5830	0
565	20240221	093700	14824660	5830	5840	5850	5830	465
566	20240221	093600	12110350	5850	5850	5850	5850	7
567	20240221	093500	12069400	5850	5850	5850	5850	5
568	20240221	093400	12040150	5850	5850	5850	5850	9
569	20240221	093300	11987500	5860	5860	5860	5860	2
570	20240221	093200	11975780	5860	5860	5860	5860	93
571	20240221	093100	11430800	5850	5850	5850	5850	6
572	20240221	093000	11395700	5850	5850	5850	5850	4
573	20240221	092900	11372300	5850	5850	5850	5850	0
574	20240221	092800	11372300	5850	5850	5850	5850	20
575	20240221	092700	11255300	5850	5850	5850	5850	0
576	20240221	092600	11255300	5850	5850	5850	5850	4
577	20240221	092500	11231900	5850	5850	5850	5850	0
578	20240221	092400	11231900	5850	5850	5850	5850	0
579	20240221	092300	11231900	5850	5850	5850	5840	705
580	20240221	092200	7107830	5850	5850	5850	5850	4
581	20240221	092100	7084430	5850	5860	5860	5850	14
582	20240221	092000	7002400	5860	5870	5870	5860	7
583	20240221	091900	6961320	5860	5870	5870	5860	22
584	20240221	091800	6832190	5860	5860	5860	5860	0
585	20240221	091700	6832190	5860	5860	5860	5860	31
586	20240221	091600	6650530	5860	5850	5870	5850	76
587	20240221	091500	6204470	5850	5860	5860	5850	18
588	20240221	091400	6099150	5860	5860	5860	5860	23
589	20240221	091300	5964370	5870	5870	5870	5870	1
590	20240221	091200	5958500	5870	5870	5870	5870	6
591	20240221	091100	5923280	5860	5860	5860	5860	101
592	20240221	091000	5331420	5860	5860	5860	5860	523
593	20240221	090900	2266640	5870	5870	5870	5870	1
594	20240221	090800	2260770	5840	5840	5840	5840	59
595	20240221	090700	1916210	5830	5830	5830	5830	0
596	20240221	090600	1916210	5830	5830	5830	5830	1
597	20240221	090500	1910380	5820	5820	5820	5820	0
598	20240221	090400	1910380	5820	5840	5840	5820	86
599	20240221	090300	1408560	5840	5840	5840	5840	27
600	20240221	090200	1250880	5830	5830	5830	5830	0
601	20240221	090100	1250880	5830	5830	5830	5830	1
602	20240221	090000	1245050	5840	5840	5840	5810	214