KissMeData/406820/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210900	135300220	15990	15990	15990	15990	319
3	20240221	210800	135300220	15990	15990	15990	15990	0
4	20240221	210700	135300220	15990	15990	15990	15990	0
5	20240221	210600	135300220	15990	15990	15990	15990	0
6	20240221	210500	135300220	15990	15990	15990	15990	0
7	20240221	210400	135300220	15990	15990	15990	15990	0
8	20240221	210300	135300220	15990	15990	15990	15990	0
9	20240221	210200	135300220	15990	15990	15990	15990	0
10	20240221	210100	135300220	15990	15990	15990	15990	0
11	20240221	210000	135300220	15990	15990	15990	15990	0
12	20240221	205900	135300220	15990	15990	15990	15990	0
13	20240221	205800	135300220	15990	15990	15990	15990	0
14	20240221	205700	135300220	15990	15990	15990	15990	0
15	20240221	205600	135300220	15990	15990	15990	15990	0
16	20240221	205500	135300220	15990	15990	15990	15990	0
17	20240221	205400	135300220	15990	15990	15990	15990	0
18	20240221	205300	135300220	15990	15990	15990	15990	0
19	20240221	205200	135300220	15990	15990	15990	15990	0
20	20240221	205100	135300220	15990	15990	15990	15990	0
21	20240221	205000	135300220	15990	15990	15990	15990	0
22	20240221	204900	135300220	15990	15990	15990	15990	0
23	20240221	204800	135300220	15990	15990	15990	15990	0
24	20240221	204700	135300220	15990	15990	15990	15990	0
25	20240221	204600	135300220	15990	15990	15990	15990	0
26	20240221	204500	135300220	15990	15990	15990	15990	0
27	20240221	204400	135300220	15990	15990	15990	15990	0
28	20240221	204300	135300220	15990	15990	15990	15990	0
29	20240221	204200	135300220	15990	15990	15990	15990	0
30	20240221	204100	135300220	15990	15990	15990	15990	0
31	20240221	204000	135300220	15990	15990	15990	15990	0
32	20240221	203900	135300220	15990	15990	15990	15990	319
33	20240221	203800	135300220	15990	15990	15990	15990	0
34	20240221	203700	135300220	15990	15990	15990	15990	0
35	20240221	203600	135300220	15990	15990	15990	15990	0
36	20240221	203500	135300220	15990	15990	15990	15990	0
37	20240221	203400	135300220	15990	15990	15990	15990	0
38	20240221	203300	135300220	15990	15990	15990	15990	0
39	20240221	203200	135300220	15990	15990	15990	15990	0
40	20240221	203100	135300220	15990	15990	15990	15990	0
41	20240221	203000	135300220	15990	15990	15990	15990	0
42	20240221	202900	135300220	15990	15990	15990	15990	0
43	20240221	202800	135300220	15990	15990	15990	15990	0
44	20240221	202700	135300220	15990	15990	15990	15990	0
45	20240221	202600	135300220	15990	15990	15990	15990	0
46	20240221	202500	135300220	15990	15990	15990	15990	0
47	20240221	202400	135300220	15990	15990	15990	15990	0
48	20240221	202300	135300220	15990	15990	15990	15990	0
49	20240221	202200	135300220	15990	15990	15990	15990	0
50	20240221	202100	135300220	15990	15990	15990	15990	0
51	20240221	202000	135300220	15990	15990	15990	15990	0
52	20240221	201900	135300220	15990	15990	15990	15990	0
53	20240221	201800	135300220	15990	15990	15990	15990	0
54	20240221	201700	135300220	15990	15990	15990	15990	0
55	20240221	201600	135300220	15990	15990	15990	15990	0
56	20240221	201500	135300220	15990	15990	15990	15990	0
57	20240221	201400	135300220	15990	15990	15990	15990	0
58	20240221	201300	135300220	15990	15990	15990	15990	0
59	20240221	201200	135300220	15990	15990	15990	15990	0
60	20240221	201100	135300220	15990	15990	15990	15990	0
61	20240221	201000	135300220	15990	15990	15990	15990	0
62	20240221	200900	135300220	15990	15990	15990	15990	319
63	20240221	200800	135300220	15990	15990	15990	15990	0
64	20240221	200700	135300220	15990	15990	15990	15990	0
65	20240221	200600	135300220	15990	15990	15990	15990	0
66	20240221	200500	135300220	15990	15990	15990	15990	0
67	20240221	200400	135300220	15990	15990	15990	15990	0
68	20240221	200300	135300220	15990	15990	15990	15990	0
69	20240221	200200	135300220	15990	15990	15990	15990	0
70	20240221	200100	135300220	15990	15990	15990	15990	0
71	20240221	200000	135300220	15990	15990	15990	15990	0
72	20240221	195900	135300220	15990	15990	15990	15990	0
73	20240221	195800	135300220	15990	15990	15990	15990	0
74	20240221	195700	135300220	15990	15990	15990	15990	0
75	20240221	195600	135300220	15990	15990	15990	15990	0
76	20240221	195500	135300220	15990	15990	15990	15990	0
77	20240221	195400	135300220	15990	15990	15990	15990	0
78	20240221	195300	135300220	15990	15990	15990	15990	0
79	20240221	195200	135300220	15990	15990	15990	15990	0
80	20240221	195100	135300220	15990	15990	15990	15990	0
81	20240221	195000	135300220	15990	15990	15990	15990	0
82	20240221	194900	135300220	15990	15990	15990	15990	0
83	20240221	194800	135300220	15990	15990	15990	15990	0
84	20240221	194700	135300220	15990	15990	15990	15990	0
85	20240221	194600	135300220	15990	15990	15990	15990	0
86	20240221	194500	135300220	15990	15990	15990	15990	0
87	20240221	194400	135300220	15990	15990	15990	15990	0
88	20240221	194300	135300220	15990	15990	15990	15990	0
89	20240221	194200	135300220	15990	15990	15990	15990	0
90	20240221	194100	135300220	15990	15990	15990	15990	0
91	20240221	194000	135300220	15990	15990	15990	15990	0
92	20240221	193900	135300220	15990	15990	15990	15990	319
93	20240221	193800	135300220	15990	15990	15990	15990	0
94	20240221	193700	135300220	15990	15990	15990	15990	0
95	20240221	193600	135300220	15990	15990	15990	15990	0
96	20240221	193500	135300220	15990	15990	15990	15990	0
97	20240221	193400	135300220	15990	15990	15990	15990	0
98	20240221	193300	135300220	15990	15990	15990	15990	0
99	20240221	193200	135300220	15990	15990	15990	15990	0
100	20240221	193100	135300220	15990	15990	15990	15990	0
101	20240221	193000	135300220	15990	15990	15990	15990	0
102	20240221	192900	135300220	15990	15990	15990	15990	0
103	20240221	192800	135300220	15990	15990	15990	15990	0
104	20240221	192700	135300220	15990	15990	15990	15990	0
105	20240221	192600	135300220	15990	15990	15990	15990	0
106	20240221	192500	135300220	15990	15990	15990	15990	0
107	20240221	192400	135300220	15990	15990	15990	15990	0
108	20240221	192300	135300220	15990	15990	15990	15990	0
109	20240221	192200	135300220	15990	15990	15990	15990	0
110	20240221	192100	135300220	15990	15990	15990	15990	0
111	20240221	192000	135300220	15990	15990	15990	15990	0
112	20240221	191900	135300220	15990	15990	15990	15990	0
113	20240221	191800	135300220	15990	15990	15990	15990	0
114	20240221	191700	135300220	15990	15990	15990	15990	0
115	20240221	191600	135300220	15990	15990	15990	15990	0
116	20240221	191500	135300220	15990	15990	15990	15990	0
117	20240221	191400	135300220	15990	15990	15990	15990	0
118	20240221	191300	135300220	15990	15990	15990	15990	0
119	20240221	191200	135300220	15990	15990	15990	15990	0
120	20240221	191100	135300220	15990	15990	15990	15990	0
121	20240221	191000	135300220	15990	15990	15990	15990	0
122	20240221	190900	135300220	15990	15990	15990	15990	319
123	20240221	190800	135300220	15990	15990	15990	15990	0
124	20240221	190700	135300220	15990	15990	15990	15990	0
125	20240221	190600	135300220	15990	15990	15990	15990	0
126	20240221	190500	135300220	15990	15990	15990	15990	0
127	20240221	190400	135300220	15990	15990	15990	15990	0
128	20240221	190300	135300220	15990	15990	15990	15990	0
129	20240221	190200	135300220	15990	15990	15990	15990	0
130	20240221	190100	135300220	15990	15990	15990	15990	0
131	20240221	190000	135300220	15990	15990	15990	15990	0
132	20240221	185900	135300220	15990	15990	15990	15990	0
133	20240221	185800	135300220	15990	15990	15990	15990	0
134	20240221	185700	135300220	15990	15990	15990	15990	0
135	20240221	185600	135300220	15990	15990	15990	15990	0
136	20240221	185500	135300220	15990	15990	15990	15990	0
137	20240221	185400	135300220	15990	15990	15990	15990	0
138	20240221	185300	135300220	15990	15990	15990	15990	0
139	20240221	185200	135300220	15990	15990	15990	15990	0
140	20240221	185100	135300220	15990	15990	15990	15990	0
141	20240221	185000	135300220	15990	15990	15990	15990	0
142	20240221	184900	135300220	15990	15990	15990	15990	0
143	20240221	184800	135300220	15990	15990	15990	15990	0
144	20240221	184700	135300220	15990	15990	15990	15990	0
145	20240221	184600	135300220	15990	15990	15990	15990	0
146	20240221	184500	135300220	15990	15990	15990	15990	0
147	20240221	184400	135300220	15990	15990	15990	15990	0
148	20240221	184300	135300220	15990	15990	15990	15990	0
149	20240221	184200	135300220	15990	15990	15990	15990	0
150	20240221	184100	135300220	15990	15990	15990	15990	0
151	20240221	184000	135300220	15990	15990	15990	15990	0
152	20240221	183900	135300220	15990	15990	15990	15990	319
153	20240221	183800	135300220	15990	15990	15990	15990	0
154	20240221	183700	135300220	15990	15990	15990	15990	0
155	20240221	183600	135300220	15990	15990	15990	15990	0
156	20240221	183500	135300220	15990	15990	15990	15990	0
157	20240221	183400	135300220	15990	15990	15990	15990	0
158	20240221	183300	135300220	15990	15990	15990	15990	0
159	20240221	183200	135300220	15990	15990	15990	15990	0
160	20240221	183100	135300220	15990	15990	15990	15990	0
161	20240221	183000	135300220	15990	15990	15990	15990	0
162	20240221	182900	135300220	15990	15990	15990	15990	0
163	20240221	182800	135300220	15990	15990	15990	15990	0
164	20240221	182700	135300220	15990	15990	15990	15990	0
165	20240221	182600	135300220	15990	15990	15990	15990	0
166	20240221	182500	135300220	15990	15990	15990	15990	0
167	20240221	182400	135300220	15990	15990	15990	15990	0
168	20240221	182300	135300220	15990	15990	15990	15990	0
169	20240221	182200	135300220	15990	15990	15990	15990	0
170	20240221	182100	135300220	15990	15990	15990	15990	0
171	20240221	182000	135300220	15990	15990	15990	15990	0
172	20240221	181900	135300220	15990	15990	15990	15990	0
173	20240221	181800	135300220	15990	15990	15990	15990	0
174	20240221	181700	135300220	15990	15990	15990	15990	0
175	20240221	181600	135300220	15990	15990	15990	15990	0
176	20240221	181500	135300220	15990	15990	15990	15990	0
177	20240221	181400	135300220	15990	15990	15990	15990	0
178	20240221	181300	135300220	15990	15990	15990	15990	0
179	20240221	181200	135300220	15990	15990	15990	15990	0
180	20240221	181100	135300220	15990	15990	15990	15990	0
181	20240221	181000	135300220	15990	15990	15990	15990	0
182	20240221	180900	135300220	15990	15990	15990	15990	319
183	20240221	180800	135300220	15990	15990	15990	15990	0
184	20240221	180700	135300220	15990	15990	15990	15990	0
185	20240221	180600	135300220	15990	15990	15990	15990	0
186	20240221	180500	135300220	15990	15990	15990	15990	0
187	20240221	180400	135300220	15990	15990	15990	15990	0
188	20240221	180300	135300220	15990	15990	15990	15990	0
189	20240221	180200	135300220	15990	15990	15990	15990	0
190	20240221	180100	135300220	15990	15990	15990	15990	0
191	20240221	180000	135300220	15990	15990	15990	15990	0
192	20240221	175900	135300220	15990	15990	15990	15990	0
193	20240221	175800	135300220	15990	15990	15990	15990	0
194	20240221	175700	135300220	15990	15990	15990	15990	0
195	20240221	175600	135300220	15990	15990	15990	15990	0
196	20240221	175500	135300220	15990	15990	15990	15990	0
197	20240221	175400	135300220	15990	15990	15990	15990	0
198	20240221	175300	135300220	15990	15990	15990	15990	0
199	20240221	175200	135300220	15990	15990	15990	15990	0
200	20240221	175100	135300220	15990	15990	15990	15990	0
201	20240221	175000	135300220	15990	15990	15990	15990	0
202	20240221	174900	135300220	15990	15990	15990	15990	0
203	20240221	174800	135300220	15990	15990	15990	15990	0
204	20240221	174700	135300220	15990	15990	15990	15990	0
205	20240221	174600	135300220	15990	15990	15990	15990	0
206	20240221	174500	135300220	15990	15990	15990	15990	0
207	20240221	174400	135300220	15990	15990	15990	15990	0
208	20240221	174300	135300220	15990	15990	15990	15990	0
209	20240221	174200	135300220	15990	15990	15990	15990	0
210	20240221	174100	135300220	15990	15990	15990	15990	0
211	20240221	174000	135300220	15990	15990	15990	15990	0
212	20240221	173900	135300220	15990	15990	15990	15990	319
213	20240221	173800	135300220	15990	15990	15990	15990	0
214	20240221	173700	135300220	15990	15990	15990	15990	0
215	20240221	173600	135300220	15990	15990	15990	15990	0
216	20240221	173500	135300220	15990	15990	15990	15990	0
217	20240221	173400	135300220	15990	15990	15990	15990	0
218	20240221	173300	135300220	15990	15990	15990	15990	0
219	20240221	173200	135300220	15990	15990	15990	15990	0
220	20240221	173100	135300220	15990	15990	15990	15990	0
221	20240221	173000	135300220	15990	15990	15990	15990	0
222	20240221	172900	135300220	15990	15990	15990	15990	0
223	20240221	172800	135300220	15990	15990	15990	15990	0
224	20240221	172700	135300220	15990	15990	15990	15990	0
225	20240221	172600	135300220	15990	15990	15990	15990	0
226	20240221	172500	135300220	15990	15990	15990	15990	0
227	20240221	172400	135300220	15990	15990	15990	15990	0
228	20240221	172300	135300220	15990	15990	15990	15990	0
229	20240221	172200	135300220	15990	15990	15990	15990	0
230	20240221	172100	135300220	15990	15990	15990	15990	0
231	20240221	172000	135300220	15990	15990	15990	15990	0
232	20240221	171900	135300220	15990	15990	15990	15990	0
233	20240221	171800	135300220	15990	15990	15990	15990	0
234	20240221	171700	135300220	15990	15990	15990	15990	0
235	20240221	171600	135300220	15990	15990	15990	15990	0
236	20240221	171500	135300220	15990	15990	15990	15990	0
237	20240221	171400	135300220	15990	15990	15990	15990	0
238	20240221	171300	135300220	15990	15990	15990	15990	0
239	20240221	171200	135300220	15990	15990	15990	15990	0
240	20240221	171100	135300220	15990	15990	15990	15990	0
241	20240221	171000	135300220	15990	15990	15990	15990	0
242	20240221	170900	135300220	15990	15990	15990	15990	319
243	20240221	170800	135300220	15990	15990	15990	15990	0
244	20240221	170700	135300220	15990	15990	15990	15990	0
245	20240221	170600	135300220	15990	15990	15990	15990	0
246	20240221	170500	135300220	15990	15990	15990	15990	0
247	20240221	170400	135300220	15990	15990	15990	15990	0
248	20240221	170300	135300220	15990	15990	15990	15990	0
249	20240221	170200	135300220	15990	15990	15990	15990	0
250	20240221	170100	135300220	15990	15990	15990	15990	0
251	20240221	170000	135300220	15990	15990	15990	15990	0
252	20240221	165900	135300220	15990	15990	15990	15990	0
253	20240221	165800	135300220	15990	15990	15990	15990	0
254	20240221	165700	135300220	15990	15990	15990	15990	0
255	20240221	165600	135300220	15990	15990	15990	15990	0
256	20240221	165500	135300220	15990	15990	15990	15990	0
257	20240221	165400	135300220	15990	15990	15990	15990	0
258	20240221	165300	135300220	15990	15990	15990	15990	0
259	20240221	165200	135300220	15990	15990	15990	15990	0
260	20240221	165100	135300220	15990	15990	15990	15990	0
261	20240221	165000	135300220	15990	15990	15990	15990	0
262	20240221	164900	135300220	15990	15990	15990	15990	0
263	20240221	164800	135300220	15990	15990	15990	15990	0
264	20240221	164700	135300220	15990	15990	15990	15990	0
265	20240221	164600	135300220	15990	15990	15990	15990	0
266	20240221	164500	135300220	15990	15990	15990	15990	0
267	20240221	164400	135300220	15990	15990	15990	15990	0
268	20240221	164300	135300220	15990	15990	15990	15990	0
269	20240221	164200	135300220	15990	15990	15990	15990	0
270	20240221	164100	135300220	15990	15990	15990	15990	0
271	20240221	164000	135300220	15990	15990	15990	15990	0
272	20240221	163900	135300220	15990	15990	15990	15990	319
273	20240221	163800	135300220	15990	15990	15990	15990	0
274	20240221	163700	135300220	15990	15990	15990	15990	0
275	20240221	163600	135300220	15990	15990	15990	15990	0
276	20240221	163500	135300220	15990	15990	15990	15990	0
277	20240221	163400	135300220	15990	15990	15990	15990	0
278	20240221	163300	135300220	15990	15990	15990	15990	0
279	20240221	163200	135300220	15990	15990	15990	15990	0
280	20240221	163100	135300220	15990	15990	15990	15990	0
281	20240221	163000	135300220	15990	15990	15990	15990	0
282	20240221	162900	135300220	15990	15990	15990	15990	0
283	20240221	162800	135300220	15990	15990	15990	15990	0
284	20240221	162700	135300220	15990	15990	15990	15990	0
285	20240221	162600	135300220	15990	15990	15990	15990	0
286	20240221	162500	135300220	15990	15990	15990	15990	0
287	20240221	162400	135300220	15990	15990	15990	15990	0
288	20240221	162300	135300220	15990	15990	15990	15990	0
289	20240221	162200	135300220	15990	15990	15990	15990	0
290	20240221	162100	135300220	15990	15990	15990	15990	0
291	20240221	162000	135300220	15990	15990	15990	15990	0
292	20240221	161900	135300220	15990	15990	15990	15990	0
293	20240221	161800	135300220	15990	15990	15990	15990	0
294	20240221	161700	135300220	15990	15990	15990	15990	0
295	20240221	161600	135300220	15990	15990	15990	15990	0
296	20240221	161500	135300220	15990	15990	15990	15990	0
297	20240221	161400	135300220	15990	15990	15990	15990	0
298	20240221	161300	135300220	15990	15990	15990	15990	0
299	20240221	161200	135300220	15990	15990	15990	15990	0
300	20240221	161100	135300220	15990	15990	15990	15990	0
301	20240221	161000	135300220	15990	15990	15990	15990	0
302	20240221	160900	135300220	15990	15990	15990	15990	319
303	20240221	160800	135300220	15990	15990	15990	15990	0
304	20240221	160700	135300220	15990	15990	15990	15990	0
305	20240221	160600	135300220	15990	15990	15990	15990	0
306	20240221	160500	135300220	15990	15990	15990	15990	0
307	20240221	160400	135300220	15990	15990	15990	15990	0
308	20240221	160300	135300220	15990	15990	15990	15990	0
309	20240221	160200	135300220	15990	15990	15990	15990	0
310	20240221	160100	135300220	15990	15990	15990	15990	0
311	20240221	160000	135300220	15990	15990	15990	15990	0
312	20240221	155900	135300220	15990	15990	15990	15990	0
313	20240221	155800	135300220	15990	15990	15990	15990	0
314	20240221	155700	135300220	15990	15990	15990	15990	0
315	20240221	155600	135300220	15990	15990	15990	15990	0
316	20240221	155500	135300220	15990	15990	15990	15990	0
317	20240221	155400	135300220	15990	15990	15990	15990	0
318	20240221	155300	135300220	15990	15990	15990	15990	0
319	20240221	155200	135300220	15990	15990	15990	15990	0
320	20240221	155100	135300220	15990	15990	15990	15990	0
321	20240221	155000	135300220	15990	15990	15990	15990	0
322	20240221	154900	135300220	15990	15990	15990	15990	0
323	20240221	154800	135300220	15990	15990	15990	15990	0
324	20240221	154700	135300220	15990	15990	15990	15990	0
325	20240221	154600	135300220	15990	15990	15990	15990	0
326	20240221	154500	135300220	15990	15990	15990	15990	0
327	20240221	154400	135300220	15990	15990	15990	15990	0
328	20240221	154300	135300220	15990	15990	15990	15990	0
329	20240221	154200	135300220	15990	15990	15990	15990	0
330	20240221	154100	135300220	15990	15990	15990	15990	0
331	20240221	154000	135300220	15990	15990	15990	15990	0
332	20240221	153900	135300220	15990	15990	15990	15990	319
333	20240221	153800	135300220	15990	15990	15990	15990	0
334	20240221	153700	135300220	15990	15990	15990	15990	0
335	20240221	153600	135300220	15990	15990	15990	15990	0
336	20240221	153500	135300220	15990	15990	15990	15990	0
337	20240221	153400	135300220	15990	15990	15990	15990	0
338	20240221	153300	135300220	15990	15990	15990	15990	0
339	20240221	153200	135300220	15990	15990	15990	15990	0
340	20240221	153100	135300220	15990	15990	15990	15990	0
341	20240221	153000	135300220	15990	15990	15990	15990	319
342	20240221	152900	130199410	16000	16000	16000	16000	0
343	20240221	152800	130199410	16000	16000	16000	16000	0
344	20240221	152700	130199410	16000	16000	16000	16000	0
345	20240221	152600	130199410	16000	16000	16000	16000	0
346	20240221	152500	130199410	16000	16000	16000	16000	0
347	20240221	152400	130199410	16000	16000	16000	16000	0
348	20240221	152300	130199410	16000	16000	16000	16000	0
349	20240221	152200	130199410	16000	16000	16000	16000	0
350	20240221	152100	130199410	16000	16000	16000	16000	0
351	20240221	152000	130199410	16000	16000	16000	16000	0
352	20240221	151900	130199410	16000	16000	16000	16000	2
353	20240221	151800	130167410	16070	15990	16070	15990	14
354	20240221	151700	129943070	15990	15990	15990	15990	3
355	20240221	151600	129895100	16030	16030	16030	16030	0
356	20240221	151500	129895100	16030	16030	16030	16030	0
357	20240221	151400	129895100	16030	16030	16030	16030	0
358	20240221	151300	129895100	16030	16030	16030	16030	1
359	20240221	151200	129879070	15990	15990	15990	15990	0
360	20240221	151100	129879070	15990	15990	15990	15990	0
361	20240221	151000	129879070	15990	15990	15990	15990	0
362	20240221	150900	129879070	15990	16000	16000	15990	178
363	20240221	150800	127032200	16000	16000	16000	16000	0
364	20240221	150700	127032200	16000	16000	16000	16000	0
365	20240221	150600	127032200	16000	16000	16000	16000	244
366	20240221	150500	123128200	16010	16010	16010	16010	36
367	20240221	150400	122551840	16000	15990	16000	15990	157
368	20240221	150300	120041380	16010	16010	16010	16010	0
369	20240221	150200	120041380	16010	16010	16010	16010	0
370	20240221	150100	120041380	16010	16010	16010	16010	0
371	20240221	150000	120041380	16010	16010	16010	16010	0
372	20240221	145900	120041380	16010	16010	16010	16010	0
373	20240221	145800	120041380	16010	16010	16010	16010	0
374	20240221	145700	120041380	16010	16000	16010	16000	6
375	20240221	145600	119945340	15990	15990	15990	15990	2
376	20240221	145500	119913360	15990	15990	15990	15990	2
377	20240221	145400	119881380	15990	15990	15990	15990	61
378	20240221	145300	118905990	15990	15990	15990	15990	1
379	20240221	145200	118890000	15990	16000	16000	15990	43
380	20240221	145100	118202010	16000	16000	16000	16000	0
381	20240221	145000	118202010	16000	16000	16000	16000	0
382	20240221	144900	118202010	16000	16000	16000	16000	0
383	20240221	144800	118202010	16000	16000	16000	16000	7
384	20240221	144700	118090010	16000	16000	16000	15990	18
385	20240221	144600	117802070	15990	16010	16010	15990	175
386	20240221	144500	115001760	16020	16020	16020	16020	0
387	20240221	144400	115001760	16020	16020	16020	16020	0
388	20240221	144300	115001760	16020	16020	16020	16020	1
389	20240221	144200	114985740	16030	16030	16030	16030	1
390	20240221	144100	114969710	16040	16040	16040	16040	0
391	20240221	144000	114969710	16040	16040	16040	16040	0
392	20240221	143900	114969710	16040	16040	16040	16040	0
393	20240221	143800	114969710	16040	16040	16040	16040	0
394	20240221	143700	114969710	16040	16040	16040	16040	0
395	20240221	143600	114969710	16040	16040	16040	16040	0
396	20240221	143500	114969710	16040	16040	16040	16040	2
397	20240221	143400	114937630	16040	16040	16040	16040	0
398	20240221	143300	114937630	16040	16040	16040	16040	0
399	20240221	143200	114937630	16040	16040	16040	16040	0
400	20240221	143100	114937630	16040	16040	16040	16040	0
401	20240221	143000	114937630	16040	16040	16040	16040	0
402	20240221	142900	114937630	16040	16040	16040	16040	0
403	20240221	142800	114937630	16040	16040	16040	16040	0
404	20240221	142700	114937630	16040	16040	16040	16040	1
405	20240221	142600	114921590	16040	16040	16040	16040	0
406	20240221	142500	114921590	16040	16040	16040	16040	0
407	20240221	142400	114921590	16040	16040	16040	16040	1
408	20240221	142300	114905550	16010	16010	16010	16010	0
409	20240221	142200	114905550	16010	16010	16010	16010	2
410	20240221	142100	114873530	16010	16010	16010	16010	0
411	20240221	142000	114873530	16010	16010	16010	16010	0
412	20240221	141900	114873530	16010	16010	16010	16010	6
413	20240221	141800	114777470	16050	16050	16050	16050	0
414	20240221	141700	114777470	16050	16050	16050	16050	0
415	20240221	141600	114777470	16050	16050	16050	16050	0
416	20240221	141500	114777470	16050	16050	16050	16050	0
417	20240221	141400	114777470	16050	16050	16050	16050	0
418	20240221	141300	114777470	16050	16050	16050	16050	0
419	20240221	141200	114777470	16050	16050	16050	16050	0
420	20240221	141100	114777470	16050	16050	16050	16050	0
421	20240221	141000	114777470	16050	16050	16050	16050	1
422	20240221	140900	114761420	16050	16050	16050	16050	0
423	20240221	140800	114761420	16050	16050	16050	16050	1
424	20240221	140700	114745370	16050	16050	16050	16050	1
425	20240221	140600	114729320	16000	16000	16000	16000	0
426	20240221	140500	114729320	16000	16000	16000	16000	0
427	20240221	140400	114729320	16000	16000	16000	16000	0
428	20240221	140300	114729320	16000	16000	16000	16000	244
429	20240221	140200	110825320	16060	16060	16060	16060	0
430	20240221	140100	110825320	16060	16060	16060	16060	0
431	20240221	140000	110825320	16060	16060	16060	16060	0
432	20240221	135900	110825320	16060	16060	16060	16060	0
433	20240221	135800	110825320	16060	16060	16060	16060	0
434	20240221	135700	110825320	16060	16060	16060	16060	0
435	20240221	135600	110825320	16060	16060	16060	16060	0
436	20240221	135500	110825320	16060	16060	16060	16060	0
437	20240221	135400	110825320	16060	16060	16060	16060	10
438	20240221	135300	110664720	16000	16050	16050	16000	22
439	20240221	135200	110312220	16050	16050	16050	16050	0
440	20240221	135100	110312220	16050	16050	16050	16050	4
441	20240221	135000	110248020	16060	16060	16060	16060	0
442	20240221	134900	110248020	16060	16060	16060	16060	0
443	20240221	134800	110248020	16060	16060	16060	16060	0
444	20240221	134700	110248020	16060	16060	16060	16060	0
445	20240221	134600	110248020	16060	16060	16060	16060	0
446	20240221	134500	110248020	16060	16060	16060	16060	1
447	20240221	134400	110231960	16060	16060	16060	16060	1
448	20240221	134300	110215900	15990	15990	15990	15990	0
449	20240221	134200	110215900	15990	15990	15990	15990	0
450	20240221	134100	110215900	15990	15990	15990	15990	0
451	20240221	134000	110215900	15990	16000	16000	15990	166
452	20240221	133900	107561270	16050	16050	16050	16050	0
453	20240221	133800	107561270	16050	16050	16050	16050	3
454	20240221	133700	107513120	16000	16000	16000	16000	0
455	20240221	133600	107513120	16000	16000	16000	16000	0
456	20240221	133500	107513120	16000	16020	16020	16000	1600
457	20240221	133400	81904610	16010	16010	16010	16010	0
458	20240221	133300	81904610	16010	16010	16010	16010	0
459	20240221	133200	81904610	16010	16010	16010	16010	0
460	20240221	133100	81904610	16010	16010	16010	16010	0
461	20240221	133000	81904610	16010	16010	16010	16010	0
462	20240221	132900	81904610	16010	16010	16010	16010	0
463	20240221	132800	81904610	16010	16010	16010	16010	0
464	20240221	132700	81904610	16010	16010	16010	16010	0
465	20240221	132600	81904610	16010	16010	16010	16010	0
466	20240221	132500	81904610	16010	16010	16010	16010	0
467	20240221	132400	81904610	16010	16010	16010	16010	0
468	20240221	132300	81904610	16010	16010	16010	16010	0
469	20240221	132200	81904610	16010	16010	16010	16010	0
470	20240221	132100	81904610	16010	16010	16010	16010	0
471	20240221	132000	81904610	16010	16010	16010	16010	0
472	20240221	131900	81904610	16010	16010	16010	16010	0
473	20240221	131800	81904610	16010	16010	16010	16010	0
474	20240221	131700	81904610	16010	16010	16010	16010	0
475	20240221	131600	81904610	16010	16010	16010	16010	1
476	20240221	131500	81888600	16010	16010	16010	16010	0
477	20240221	131400	81888600	16010	16010	16010	16010	15
478	20240221	131300	81648450	16010	16010	16010	16010	0
479	20240221	131200	81648450	16010	16010	16010	16010	0
480	20240221	131100	81648450	16010	16010	16010	16010	2
481	20240221	131000	81616430	16010	16010	16010	16010	0
482	20240221	130900	81616430	16010	16010	16010	16010	0
483	20240221	130800	81616430	16010	16010	16010	16010	0
484	20240221	130700	81616430	16010	16010	16010	16010	0
485	20240221	130600	81616430	16010	16010	16010	16010	0
486	20240221	130500	81616430	16010	16010	16010	16010	202
487	20240221	130400	78382410	16010	16010	16010	16010	0
488	20240221	130300	78382410	16010	16010	16010	16010	2
489	20240221	130200	78350390	16010	16020	16020	16010	622
490	20240221	130100	68389990	16020	16020	16020	16020	0
491	20240221	130000	68389990	16020	16020	16020	16020	0
492	20240221	125900	68389990	16020	16020	16020	16020	0
493	20240221	125800	68389990	16020	16020	16020	16020	18
494	20240221	125700	68101630	16020	16020	16020	16020	0
495	20240221	125600	68101630	16020	16020	16020	16020	0
496	20240221	125500	68101630	16020	16020	16020	16020	0
497	20240221	125400	68101630	16020	16020	16020	16020	1
498	20240221	125300	68085610	16020	16020	16020	16020	0
499	20240221	125200	68085610	16020	16020	16020	16020	0
500	20240221	125100	68085610	16020	16020	16020	16020	0
501	20240221	125000	68085610	16020	16020	16020	16020	0
502	20240221	124900	68085610	16020	16020	16020	16020	0
503	20240221	124800	68085610	16020	16020	16020	16020	0
504	20240221	124700	68085610	16020	16020	16020	16020	0
505	20240221	124600	68085610	16020	16020	16020	16020	0
506	20240221	124500	68085610	16020	16020	16020	16020	0
507	20240221	124400	68085610	16020	16020	16020	16020	0
508	20240221	124300	68085610	16020	16020	16020	16020	0
509	20240221	124200	68085610	16020	16020	16020	16020	0
510	20240221	124100	68085610	16020	16020	16020	16020	12
511	20240221	124000	67893370	16020	16020	16020	16020	0
512	20240221	123900	67893370	16020	16020	16020	16020	0
513	20240221	123800	67893370	16020	16020	16020	16020	0
514	20240221	123700	67893370	16020	16020	16020	16020	0
515	20240221	123600	67893370	16020	16020	16020	16020	0
516	20240221	123500	67893370	16020	16020	16020	16020	15
517	20240221	123400	67653070	16020	16020	16020	16020	0
518	20240221	123300	67653070	16020	16020	16020	16020	0
519	20240221	123200	67653070	16020	16020	16020	16020	0
520	20240221	123100	67653070	16020	16020	16020	16020	0
521	20240221	123000	67653070	16020	16020	16020	16020	0
522	20240221	122900	67653070	16020	16020	16020	16020	0
523	20240221	122800	67653070	16020	16020	16020	16020	0
524	20240221	122700	67653070	16020	16020	16020	16020	1
525	20240221	122600	67637050	16020	16020	16020	16020	0
526	20240221	122500	67637050	16020	16020	16020	16020	0
527	20240221	122400	67637050	16020	16020	16020	16020	0
528	20240221	122300	67637050	16020	16020	16020	16020	20
529	20240221	122200	67316650	16020	16020	16020	16020	0
530	20240221	122100	67316650	16020	16020	16020	16020	0
531	20240221	122000	67316650	16020	16020	16020	16020	0
532	20240221	121900	67316650	16020	16020	16020	16020	0
533	20240221	121800	67316650	16020	16020	16020	16020	31
534	20240221	121700	66820030	16030	16030	16030	16030	0
535	20240221	121600	66820030	16030	16030	16030	16030	0
536	20240221	121500	66820030	16030	16030	16030	16030	139
537	20240221	121400	64591860	16050	16050	16050	16050	0
538	20240221	121300	64591860	16050	16050	16050	16050	7
539	20240221	121200	64479510	16050	16050	16050	16050	0
540	20240221	121100	64479510	16050	16050	16050	16050	0
541	20240221	121000	64479510	16050	16050	16050	16050	0
542	20240221	120900	64479510	16050	16050	16050	16050	0
543	20240221	120800	64479510	16050	16050	16050	16050	0
544	20240221	120700	64479510	16050	16050	16050	16050	0
545	20240221	120600	64479510	16050	16050	16050	16050	0
546	20240221	120500	64479510	16050	16050	16050	16050	1
547	20240221	120400	64463460	16060	16060	16060	16060	0
548	20240221	120300	64463460	16060	16060	16060	16060	0
549	20240221	120200	64463460	16060	16060	16060	16060	0
550	20240221	120100	64463460	16060	16060	16060	16060	50
551	20240221	120000	63660460	16100	16100	16100	16100	9
552	20240221	115900	63515560	16100	16100	16100	16100	12
553	20240221	115800	63322360	16100	16100	16100	16100	0
554	20240221	115700	63322360	16100	16100	16100	16100	0
555	20240221	115600	63322360	16100	16100	16100	16100	10
556	20240221	115500	63161360	16100	16100	16100	16100	51
557	20240221	115400	62340260	16100	16100	16100	16100	3
558	20240221	115300	62291960	16100	16100	16100	16100	0
559	20240221	115200	62291960	16100	16100	16100	16100	0
560	20240221	115100	62291960	16100	16100	16100	16100	0
561	20240221	115000	62291960	16100	16100	16100	16100	100
562	20240221	114900	60681960	16100	16100	16100	16100	0
563	20240221	114800	60681960	16100	16100	16100	16100	5
564	20240221	114700	60601460	16100	16100	16100	16100	0
565	20240221	114600	60601460	16100	16100	16100	16100	0
566	20240221	114500	60601460	16100	16100	16100	16100	0
567	20240221	114400	60601460	16100	16100	16100	16100	0
568	20240221	114300	60601460	16100	16100	16100	16100	0
569	20240221	114200	60601460	16100	16100	16100	16100	0
570	20240221	114100	60601460	16100	16100	16100	16100	1
571	20240221	114000	60585360	16100	16100	16100	16100	0
572	20240221	113900	60585360	16100	16100	16100	16100	0
573	20240221	113800	60585360	16100	16100	16100	16100	0
574	20240221	113700	60585360	16100	16100	16100	16100	1
575	20240221	113600	60569260	16100	16100	16100	16100	0
576	20240221	113500	60569260	16100	16100	16100	16100	2
577	20240221	113400	60537060	16100	16100	16100	16100	0
578	20240221	113300	60537060	16100	16100	16100	16100	0
579	20240221	113200	60537060	16100	16100	16100	16100	0
580	20240221	113100	60537060	16100	16100	16100	16100	0
581	20240221	113000	60537060	16100	16100	16100	16100	0
582	20240221	112900	60537060	16100	16100	16100	16100	0
583	20240221	112800	60537060	16100	16100	16100	16100	0
584	20240221	112700	60537060	16100	16100	16100	16100	0
585	20240221	112600	60537060	16100	16100	16100	16100	0
586	20240221	112500	60537060	16100	16100	16100	16100	0
587	20240221	112400	60537060	16100	16100	16100	16100	0
588	20240221	112300	60537060	16100	16130	16130	16100	35
589	20240221	112200	59972660	16120	16120	16120	16120	4
590	20240221	112100	59908180	16130	16130	16130	16130	0
591	20240221	112000	59908180	16130	16130	16130	16130	0
592	20240221	111900	59908180	16130	16130	16130	16130	0
593	20240221	111800	59908180	16130	16130	16130	16130	0
594	20240221	111700	59908180	16130	16130	16130	16130	0
595	20240221	111600	59908180	16130	16130	16130	16130	0
596	20240221	111500	59908180	16130	16130	16130	16130	0
597	20240221	111400	59908180	16130	16130	16130	16130	0
598	20240221	111300	59908180	16130	16130	16130	16130	0
599	20240221	111200	59908180	16130	16130	16130	16130	106
600	20240221	111100	58198400	16130	16130	16130	16130	2
601	20240221	111000	58166140	16000	16000	16000	16000	0
602	20240221	110900	58166140	16000	16000	16000	16000	0
603	20240221	110800	58166140	16000	16000	16000	16000	0
604	20240221	110700	58166140	16000	16000	16000	16000	0
605	20240221	110600	58166140	16000	16000	16000	16000	0
606	20240221	110500	58166140	16000	16000	16000	16000	0
607	20240221	110400	58166140	16000	16000	16000	16000	0
608	20240221	110300	58166140	16000	16110	16110	16000	371
609	20240221	110200	52209020	16130	16130	16130	16130	0
610	20240221	110100	52209020	16130	16130	16130	16130	0
611	20240221	110000	52209020	16130	16130	16130	16130	8
612	20240221	105900	52079980	16130	16130	16130	16130	10
613	20240221	105800	51918680	16140	16140	16140	16140	0
614	20240221	105700	51918680	16140	16140	16140	16140	0
615	20240221	105600	51918680	16140	16140	16140	16140	10
616	20240221	105500	51757280	16150	16150	16150	16150	0
617	20240221	105400	51757280	16150	16150	16150	16150	0
618	20240221	105300	51757280	16150	16150	16150	16150	0
619	20240221	105200	51757280	16150	16150	16150	16150	1
620	20240221	105100	51741130	16160	16160	16160	16160	0
621	20240221	105000	51741130	16160	16160	16160	16160	0
622	20240221	104900	51741130	16160	16160	16160	16160	0
623	20240221	104800	51741130	16160	16160	16160	16160	10
624	20240221	104700	51579530	16160	16160	16160	16160	0
625	20240221	104600	51579530	16160	16160	16160	16160	0
626	20240221	104500	51579530	16160	16160	16160	16160	2
627	20240221	104400	51547210	16190	16190	16190	16190	0
628	20240221	104300	51547210	16190	16190	16190	16190	0
629	20240221	104200	51547210	16190	16190	16190	16190	0
630	20240221	104100	51547210	16190	16190	16190	16190	0
631	20240221	104000	51547210	16190	16190	16190	16190	0
632	20240221	103900	51547210	16190	16190	16190	16190	0
633	20240221	103800	51547210	16190	16190	16190	16190	0
634	20240221	103700	51547210	16190	16190	16190	16190	1
635	20240221	103600	51531020	16100	16100	16100	16100	0
636	20240221	103500	51531020	16100	16100	16100	16100	0
637	20240221	103400	51531020	16100	16100	16100	16100	0
638	20240221	103300	51531020	16100	16100	16100	16100	0
639	20240221	103200	51531020	16100	16100	16100	16100	0
640	20240221	103100	51531020	16100	16100	16100	16100	0
641	20240221	103000	51531020	16100	16100	16100	16100	0
642	20240221	102900	51531020	16100	16100	16100	16100	1
643	20240221	102800	51514920	16080	16080	16080	16080	0
644	20240221	102700	51514920	16080	16080	16080	16080	0
645	20240221	102600	51514920	16080	16080	16080	16080	0
646	20240221	102500	51514920	16080	16080	16080	16080	0
647	20240221	102400	51514920	16080	16080	16080	16080	0
648	20240221	102300	51514920	16080	16080	16080	16080	20
649	20240221	102200	51193320	16080	16080	16080	16080	73
650	20240221	102100	50019480	16100	16100	16100	16100	5
651	20240221	102000	49938980	16100	16100	16100	16100	0
652	20240221	101900	49938980	16100	16100	16100	16100	0
653	20240221	101800	49938980	16100	16100	16100	16100	18
654	20240221	101700	49649180	16160	16160	16160	16160	111
655	20240221	101600	47855420	16170	16100	16170	16100	70
656	20240221	101500	46728350	16180	16100	16180	16100	25
657	20240221	101400	46325770	16110	16110	16110	16110	50
658	20240221	101300	45520270	16190	16190	16190	16190	0
659	20240221	101200	45520270	16190	16190	16190	16190	51
660	20240221	101100	44694580	16200	16200	16200	16200	0
661	20240221	101000	44694580	16200	16200	16200	16200	0
662	20240221	100900	44694580	16200	16200	16200	16200	50
663	20240221	100800	43884580	16240	16240	16240	16240	0
664	20240221	100700	43884580	16240	16170	16240	16170	467
665	20240221	100600	36311030	16210	16210	16210	16210	0
666	20240221	100500	36311030	16210	16210	16210	16210	1
667	20240221	100400	36294820	16100	16090	16100	16090	49
668	20240221	100300	35506080	16080	16080	16080	16080	0
669	20240221	100200	35506080	16080	16070	16080	16070	715
670	20240221	100100	24009570	16070	16070	16070	16070	1
671	20240221	100000	23993500	16030	16030	16030	16030	0
672	20240221	095900	23993500	16030	16030	16030	16030	4
673	20240221	095800	23929380	16010	16010	16010	16010	7
674	20240221	095700	23817310	16000	16010	16010	16000	100
675	20240221	095600	22217190	16010	16020	16020	16010	90
676	20240221	095500	20775800	16020	16020	16020	16020	1
677	20240221	095400	20759780	16020	16020	16020	16020	0
678	20240221	095300	20759780	16020	16020	16020	16020	414
679	20240221	095200	14127500	16020	16020	16020	16020	0
680	20240221	095100	14127500	16020	16020	16020	16020	0
681	20240221	095000	14127500	16020	16020	16020	16020	0
682	20240221	094900	14127500	16020	16020	16020	16020	100
683	20240221	094800	12525500	16020	16030	16030	16020	210
684	20240221	094700	9159430	16080	16080	16080	16080	0
685	20240221	094600	9159430	16080	16080	16080	16080	0
686	20240221	094500	9159430	16080	16080	16080	16080	0
687	20240221	094400	9159430	16080	16080	16080	16080	0
688	20240221	094300	9159430	16080	16080	16080	16080	0
689	20240221	094200	9159430	16080	16080	16080	16080	1
690	20240221	094100	9143350	16080	16080	16080	16080	0
691	20240221	094000	9143350	16080	16080	16080	16080	2
692	20240221	093900	9111190	16080	16070	16080	16070	2
693	20240221	093800	9079040	16060	16080	16080	16060	21
694	20240221	093700	8741450	16080	16080	16080	16080	0
695	20240221	093600	8741450	16080	16080	16080	16080	2
696	20240221	093500	8709290	16090	16090	16090	16090	2
697	20240221	093400	8677110	16090	16090	16090	16090	8
698	20240221	093300	8548390	16090	16090	16090	16090	22
699	20240221	093200	8194410	16090	16090	16090	16090	1
700	20240221	093100	8178320	16090	16080	16090	16080	9
701	20240221	093000	8033530	16020	16020	16020	16020	0
702	20240221	092900	8033530	16020	16020	16020	16020	0
703	20240221	092800	8033530	16020	16030	16030	16020	62
704	20240221	092700	7039940	16030	16030	16030	16030	1
705	20240221	092600	7023910	16030	16030	16030	16030	0
706	20240221	092500	7023910	16030	16030	16030	16030	0
707	20240221	092400	7023910	16030	16030	16030	16030	0
708	20240221	092300	7023910	16030	16030	16030	16030	1
709	20240221	092200	7007880	16090	16090	16090	16090	0
710	20240221	092100	7007880	16090	16090	16090	16090	0
711	20240221	092000	7007880	16090	16090	16090	16090	0
712	20240221	091900	7007880	16090	16090	16090	16090	0
713	20240221	091800	7007880	16090	16090	16090	16090	1
714	20240221	091700	6991790	16030	16030	16090	16030	3
715	20240221	091600	6943640	16090	16090	16090	16090	1
716	20240221	091500	6927550	16020	16070	16070	16020	50
717	20240221	091400	6125150	16070	16070	16070	16070	0
718	20240221	091300	6125150	16070	16070	16070	16070	0
719	20240221	091200	6125150	16070	16070	16070	16070	99
720	20240221	091100	4534220	16070	16070	16070	16070	0
721	20240221	091000	4534220	16070	16070	16070	16070	1
722	20240221	090900	4518150	16040	16040	16040	16040	0
723	20240221	090800	4518150	16040	16040	16040	16040	0
724	20240221	090700	4518150	16040	16040	16040	16040	0
725	20240221	090600	4518150	16040	16050	16050	16040	20
726	20240221	090500	4197280	16070	16070	16070	16070	0
727	20240221	090400	4197280	16070	16070	16070	16070	0
728	20240221	090300	4197280	16070	16070	16070	16070	0
729	20240221	090200	4197280	16070	16070	16070	16070	0
730	20240221	090100	4197280	16070	16070	16070	16070	0
731	20240221	090000	4197280	16070	16100	16100	16070	261