KissMeData/053160/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193100	704260690	16790	16790	16790	16790	31
3	20240221	193000	704260690	16790	16790	16790	16790	0
4	20240221	192900	704260690	16790	16790	16790	16790	0
5	20240221	192800	704260690	16790	16790	16790	16790	0
6	20240221	192700	704260690	16790	16790	16790	16790	0
7	20240221	192600	704260690	16790	16790	16790	16790	0
8	20240221	192500	704260690	16790	16790	16790	16790	0
9	20240221	192400	704260690	16790	16790	16790	16790	0
10	20240221	192300	704260690	16790	16790	16790	16790	0
11	20240221	192200	704260690	16790	16790	16790	16790	0
12	20240221	192100	704260690	16790	16790	16790	16790	0
13	20240221	192000	704260690	16790	16790	16790	16790	0
14	20240221	191900	704260690	16790	16790	16790	16790	0
15	20240221	191800	704260690	16790	16790	16790	16790	0
16	20240221	191700	704260690	16790	16790	16790	16790	0
17	20240221	191600	704260690	16790	16790	16790	16790	0
18	20240221	191500	704260690	16790	16790	16790	16790	0
19	20240221	191400	704260690	16790	16790	16790	16790	0
20	20240221	191300	704260690	16790	16790	16790	16790	0
21	20240221	191200	704260690	16790	16790	16790	16790	0
22	20240221	191100	704260690	16790	16790	16790	16790	0
23	20240221	191000	704260690	16790	16790	16790	16790	0
24	20240221	190900	704260690	16790	16790	16790	16790	0
25	20240221	190800	704260690	16790	16790	16790	16790	0
26	20240221	190700	704260690	16790	16790	16790	16790	0
27	20240221	190600	704260690	16790	16790	16790	16790	0
28	20240221	190500	704260690	16790	16790	16790	16790	0
29	20240221	190400	704260690	16790	16790	16790	16790	0
30	20240221	190300	704260690	16790	16790	16790	16790	0
31	20240221	190200	704260690	16790	16790	16790	16790	0
32	20240221	190100	704260690	16790	16790	16790	16790	31
33	20240221	190000	704260690	16790	16790	16790	16790	0
34	20240221	185900	704260690	16790	16790	16790	16790	0
35	20240221	185800	704260690	16790	16790	16790	16790	0
36	20240221	185700	704260690	16790	16790	16790	16790	0
37	20240221	185600	704260690	16790	16790	16790	16790	0
38	20240221	185500	704260690	16790	16790	16790	16790	0
39	20240221	185400	704260690	16790	16790	16790	16790	0
40	20240221	185300	704260690	16790	16790	16790	16790	0
41	20240221	185200	704260690	16790	16790	16790	16790	0
42	20240221	185100	704260690	16790	16790	16790	16790	0
43	20240221	185000	704260690	16790	16790	16790	16790	0
44	20240221	184900	704260690	16790	16790	16790	16790	0
45	20240221	184800	704260690	16790	16790	16790	16790	0
46	20240221	184700	704260690	16790	16790	16790	16790	0
47	20240221	184600	704260690	16790	16790	16790	16790	0
48	20240221	184500	704260690	16790	16790	16790	16790	0
49	20240221	184400	704260690	16790	16790	16790	16790	0
50	20240221	184300	704260690	16790	16790	16790	16790	0
51	20240221	184200	704260690	16790	16790	16790	16790	0
52	20240221	184100	704260690	16790	16790	16790	16790	0
53	20240221	184000	704260690	16790	16790	16790	16790	0
54	20240221	183900	704260690	16790	16790	16790	16790	0
55	20240221	183800	704260690	16790	16790	16790	16790	0
56	20240221	183700	704260690	16790	16790	16790	16790	0
57	20240221	183600	704260690	16790	16790	16790	16790	0
58	20240221	183500	704260690	16790	16790	16790	16790	0
59	20240221	183400	704260690	16790	16790	16790	16790	0
60	20240221	183300	704260690	16790	16790	16790	16790	0
61	20240221	183200	704260690	16790	16790	16790	16790	0
62	20240221	183100	704260690	16790	16790	16790	16790	31
63	20240221	183000	704260690	16790	16790	16790	16790	0
64	20240221	182900	704260690	16790	16790	16790	16790	0
65	20240221	182800	704260690	16790	16790	16790	16790	0
66	20240221	182700	704260690	16790	16790	16790	16790	0
67	20240221	182600	704260690	16790	16790	16790	16790	0
68	20240221	182500	704260690	16790	16790	16790	16790	0
69	20240221	182400	704260690	16790	16790	16790	16790	0
70	20240221	182300	704260690	16790	16790	16790	16790	0
71	20240221	182200	704260690	16790	16790	16790	16790	0
72	20240221	182100	704260690	16790	16790	16790	16790	0
73	20240221	182000	704260690	16790	16790	16790	16790	0
74	20240221	181900	704260690	16790	16790	16790	16790	0
75	20240221	181800	704260690	16790	16790	16790	16790	0
76	20240221	181700	704260690	16790	16790	16790	16790	0
77	20240221	181600	704260690	16790	16790	16790	16790	0
78	20240221	181500	704260690	16790	16790	16790	16790	0
79	20240221	181400	704260690	16790	16790	16790	16790	0
80	20240221	181300	704260690	16790	16790	16790	16790	0
81	20240221	181200	704260690	16790	16790	16790	16790	0
82	20240221	181100	704260690	16790	16790	16790	16790	0
83	20240221	181000	704260690	16790	16790	16790	16790	0
84	20240221	180900	704260690	16790	16790	16790	16790	0
85	20240221	180800	704260690	16790	16790	16790	16790	0
86	20240221	180700	704260690	16790	16790	16790	16790	0
87	20240221	180600	704260690	16790	16790	16790	16790	0
88	20240221	180500	704260690	16790	16790	16790	16790	0
89	20240221	180400	704260690	16790	16790	16790	16790	0
90	20240221	180300	704260690	16790	16790	16790	16790	0
91	20240221	180200	704260690	16790	16790	16790	16790	0
92	20240221	180100	704260690	16790	16790	16790	16790	31
93	20240221	180000	704260690	16790	16790	16790	16790	0
94	20240221	175900	704260690	16790	16790	16790	16790	0
95	20240221	175800	704260690	16790	16790	16790	16790	0
96	20240221	175700	704260690	16790	16790	16790	16790	0
97	20240221	175600	704260690	16790	16790	16790	16790	0
98	20240221	175500	704260690	16790	16790	16790	16790	0
99	20240221	175400	704260690	16790	16790	16790	16790	0
100	20240221	175300	704260690	16790	16790	16790	16790	0
101	20240221	175200	704260690	16790	16790	16790	16790	0
102	20240221	175100	704260690	16790	16790	16790	16790	0
103	20240221	175000	704260690	16790	16790	16790	16790	0
104	20240221	174900	704260690	16790	16790	16790	16790	0
105	20240221	174800	704260690	16790	16790	16790	16790	0
106	20240221	174700	704260690	16790	16790	16790	16790	0
107	20240221	174600	704260690	16790	16790	16790	16790	0
108	20240221	174500	704260690	16790	16790	16790	16790	0
109	20240221	174400	704260690	16790	16790	16790	16790	0
110	20240221	174300	704260690	16790	16790	16790	16790	0
111	20240221	174200	704260690	16790	16790	16790	16790	0
112	20240221	174100	704260690	16790	16790	16790	16790	0
113	20240221	174000	704260690	16790	16790	16790	16790	0
114	20240221	173900	704260690	16790	16790	16790	16790	0
115	20240221	173800	704260690	16790	16790	16790	16790	0
116	20240221	173700	704260690	16790	16790	16790	16790	0
117	20240221	173600	704260690	16790	16790	16790	16790	0
118	20240221	173500	704260690	16790	16790	16790	16790	0
119	20240221	173400	704260690	16790	16790	16790	16790	0
120	20240221	173300	704260690	16790	16790	16790	16790	0
121	20240221	173200	704260690	16790	16790	16790	16790	0
122	20240221	173100	704260690	16790	16790	16790	16790	31
123	20240221	173000	704260690	16790	16790	16790	16790	0
124	20240221	172900	704260690	16790	16790	16790	16790	0
125	20240221	172800	704260690	16790	16790	16790	16790	0
126	20240221	172700	704260690	16790	16790	16790	16790	0
127	20240221	172600	704260690	16790	16790	16790	16790	0
128	20240221	172500	704260690	16790	16790	16790	16790	0
129	20240221	172400	704260690	16790	16790	16790	16790	0
130	20240221	172300	704260690	16790	16790	16790	16790	0
131	20240221	172200	704260690	16790	16790	16790	16790	0
132	20240221	172100	704260690	16790	16790	16790	16790	0
133	20240221	172000	704260690	16790	16790	16790	16790	0
134	20240221	171900	704260690	16790	16790	16790	16790	0
135	20240221	171800	704260690	16790	16790	16790	16790	0
136	20240221	171700	704260690	16790	16790	16790	16790	0
137	20240221	171600	704260690	16790	16790	16790	16790	0
138	20240221	171500	704260690	16790	16790	16790	16790	0
139	20240221	171400	704260690	16790	16790	16790	16790	0
140	20240221	171300	704260690	16790	16790	16790	16790	0
141	20240221	171200	704260690	16790	16790	16790	16790	0
142	20240221	171100	704260690	16790	16790	16790	16790	0
143	20240221	171000	704260690	16790	16790	16790	16790	0
144	20240221	170900	704260690	16790	16790	16790	16790	0
145	20240221	170800	704260690	16790	16790	16790	16790	0
146	20240221	170700	704260690	16790	16790	16790	16790	0
147	20240221	170600	704260690	16790	16790	16790	16790	0
148	20240221	170500	704260690	16790	16790	16790	16790	0
149	20240221	170400	704260690	16790	16790	16790	16790	0
150	20240221	170300	704260690	16790	16790	16790	16790	0
151	20240221	170200	704260690	16790	16790	16790	16790	0
152	20240221	170100	704260690	16790	16790	16790	16790	31
153	20240221	170000	704260690	16790	16790	16790	16790	0
154	20240221	165900	704260690	16790	16790	16790	16790	0
155	20240221	165800	704260690	16790	16790	16790	16790	0
156	20240221	165700	704260690	16790	16790	16790	16790	0
157	20240221	165600	704260690	16790	16790	16790	16790	0
158	20240221	165500	704260690	16790	16790	16790	16790	0
159	20240221	165400	704260690	16790	16790	16790	16790	0
160	20240221	165300	704260690	16790	16790	16790	16790	0
161	20240221	165200	704260690	16790	16790	16790	16790	0
162	20240221	165100	704260690	16790	16790	16790	16790	0
163	20240221	165000	704260690	16790	16790	16790	16790	0
164	20240221	164900	704260690	16790	16790	16790	16790	0
165	20240221	164800	704260690	16790	16790	16790	16790	0
166	20240221	164700	704260690	16790	16790	16790	16790	0
167	20240221	164600	704260690	16790	16790	16790	16790	0
168	20240221	164500	704260690	16790	16790	16790	16790	0
169	20240221	164400	704260690	16790	16790	16790	16790	0
170	20240221	164300	704260690	16790	16790	16790	16790	0
171	20240221	164200	704260690	16790	16790	16790	16790	0
172	20240221	164100	704260690	16790	16790	16790	16790	0
173	20240221	164000	704260690	16790	16790	16790	16790	0
174	20240221	163900	704260690	16790	16790	16790	16790	0
175	20240221	163800	704260690	16790	16790	16790	16790	0
176	20240221	163700	704260690	16790	16790	16790	16790	0
177	20240221	163600	704260690	16790	16790	16790	16790	0
178	20240221	163500	704260690	16790	16790	16790	16790	0
179	20240221	163400	704260690	16790	16790	16790	16790	0
180	20240221	163300	704260690	16790	16790	16790	16790	0
181	20240221	163200	704260690	16790	16790	16790	16790	0
182	20240221	163100	704260690	16790	16790	16790	16790	31
183	20240221	163000	704260690	16790	16790	16790	16790	0
184	20240221	162900	704260690	16790	16790	16790	16790	0
185	20240221	162800	704260690	16790	16790	16790	16790	0
186	20240221	162700	704260690	16790	16790	16790	16790	0
187	20240221	162600	704260690	16790	16790	16790	16790	0
188	20240221	162500	704260690	16790	16790	16790	16790	0
189	20240221	162400	704260690	16790	16790	16790	16790	0
190	20240221	162300	704260690	16790	16790	16790	16790	0
191	20240221	162200	704260690	16790	16790	16790	16790	0
192	20240221	162100	704260690	16790	16790	16790	16790	0
193	20240221	162000	704260690	16790	16790	16790	16790	0
194	20240221	161900	704260690	16790	16790	16790	16790	0
195	20240221	161800	704260690	16790	16790	16790	16790	0
196	20240221	161700	704260690	16790	16790	16790	16790	0
197	20240221	161600	704260690	16790	16790	16790	16790	0
198	20240221	161500	704260690	16790	16790	16790	16790	0
199	20240221	161400	704260690	16790	16790	16790	16790	0
200	20240221	161300	704260690	16790	16790	16790	16790	0
201	20240221	161200	704260690	16790	16790	16790	16790	0
202	20240221	161100	704260690	16790	16790	16790	16790	0
203	20240221	161000	704260690	16790	16790	16790	16790	0
204	20240221	160900	704260690	16790	16790	16790	16790	0
205	20240221	160800	704260690	16790	16790	16790	16790	0
206	20240221	160700	704260690	16790	16790	16790	16790	0
207	20240221	160600	704260690	16790	16790	16790	16790	0
208	20240221	160500	704260690	16790	16790	16790	16790	0
209	20240221	160400	704260690	16790	16790	16790	16790	0
210	20240221	160300	704260690	16790	16790	16790	16790	0
211	20240221	160200	704260690	16790	16790	16790	16790	0
212	20240221	160100	704260690	16790	16790	16790	16790	31
213	20240221	160000	704260690	16790	16790	16790	16790	0
214	20240221	155900	704260690	16790	16790	16790	16790	0
215	20240221	155800	704260690	16790	16790	16790	16790	0
216	20240221	155700	704260690	16790	16790	16790	16790	0
217	20240221	155600	704260690	16790	16790	16790	16790	0
218	20240221	155500	704260690	16790	16790	16790	16790	0
219	20240221	155400	704260690	16790	16790	16790	16790	0
220	20240221	155300	704260690	16790	16790	16790	16790	0
221	20240221	155200	704260690	16790	16790	16790	16790	0
222	20240221	155100	704260690	16790	16790	16790	16790	0
223	20240221	155000	704260690	16790	16790	16790	16790	0
224	20240221	154900	704260690	16790	16790	16790	16790	0
225	20240221	154800	704260690	16790	16790	16790	16790	0
226	20240221	154700	704260690	16790	16790	16790	16790	0
227	20240221	154600	704260690	16790	16790	16790	16790	0
228	20240221	154500	704260690	16790	16790	16790	16790	0
229	20240221	154400	704260690	16790	16790	16790	16790	0
230	20240221	154300	704260690	16790	16790	16790	16790	0
231	20240221	154200	704260690	16790	16790	16790	16790	0
232	20240221	154100	704260690	16790	16790	16790	16790	0
233	20240221	154000	704260690	16790	16790	16790	16790	0
234	20240221	153900	704260690	16790	16790	16790	16790	0
235	20240221	153800	704260690	16790	16790	16790	16790	0
236	20240221	153700	704260690	16790	16790	16790	16790	0
237	20240221	153600	704260690	16790	16790	16790	16790	0
238	20240221	153500	704260690	16790	16790	16790	16790	0
239	20240221	153400	704260690	16790	16790	16790	16790	0
240	20240221	153300	704260690	16790	16790	16790	16790	0
241	20240221	153200	704260690	16790	16790	16790	16790	0
242	20240221	153100	704260690	16790	16790	16790	16790	31
243	20240221	153000	704260690	16790	16790	16790	16790	31
244	20240221	152900	703740200	16780	16780	16780	16780	0
245	20240221	152800	703740200	16780	16780	16780	16780	0
246	20240221	152700	703740200	16780	16780	16780	16780	0
247	20240221	152600	703740200	16780	16780	16780	16780	0
248	20240221	152500	703740200	16780	16780	16780	16780	0
249	20240221	152400	703740200	16780	16780	16780	16780	0
250	20240221	152300	703740200	16780	16780	16780	16780	0
251	20240221	152200	703740200	16780	16780	16780	16780	0
252	20240221	152100	703740200	16780	16780	16780	16780	0
253	20240221	152000	703740200	16780	16780	16780	16780	0
254	20240221	151900	703740200	16780	16770	16780	16770	3
255	20240221	151800	703689870	16710	16710	16710	16710	2
256	20240221	151700	703656450	16790	16770	16790	16770	5
257	20240221	151600	703572580	16780	16770	16780	16770	48
258	20240221	151500	702767220	16790	16690	16790	16690	78
259	20240221	151400	701457890	16790	16700	16790	16700	464
260	20240221	151300	693708910	16800	16800	16800	16800	0
261	20240221	151200	693708910	16800	16800	16800	16800	16
262	20240221	151100	693440110	16800	16800	16800	16800	0
263	20240221	151000	693440110	16800	16790	16800	16790	2546
264	20240221	150900	650677430	16790	16770	16790	16670	818
265	20240221	150800	636954670	16660	16650	16780	16650	633
266	20240221	150700	626342020	16770	16730	16770	16660	433
267	20240221	150600	619089430	16650	16740	16750	16650	14
268	20240221	150500	618855150	16620	16620	16620	16620	2
269	20240221	150400	618821910	16650	16760	16760	16650	352
270	20240221	150300	612922610	16610	16600	16760	16600	220
271	20240221	150200	609242700	16600	16600	16600	16600	1
272	20240221	150100	609226100	16590	16590	16590	16590	0
273	20240221	150000	609226100	16590	16590	16680	16590	79
274	20240221	145900	607908660	16590	16590	16590	16590	2
275	20240221	145800	607875480	16590	16690	16690	16590	27
276	20240221	145700	607425550	16600	16600	16600	16600	76
277	20240221	145600	606163950	16590	16640	16770	16590	285
278	20240221	145500	601404680	16570	16570	16570	16570	0
279	20240221	145400	601404680	16570	16570	16570	16570	0
280	20240221	145300	601404680	16570	16580	16580	16570	310
281	20240221	145200	596267740	16580	16580	16580	16580	279
282	20240221	145100	591641920	16580	16570	16660	16570	157
283	20240221	145000	589036370	16560	16600	16640	16560	719
284	20240221	144900	577107010	16600	16650	16650	16600	756
285	20240221	144800	564551940	16650	16760	16760	16650	45
286	20240221	144700	563799810	16770	16770	16770	16770	0
287	20240221	144600	563799810	16770	16740	16770	16730	25
288	20240221	144500	563380940	16760	16750	16760	16750	150
289	20240221	144400	560867010	16770	16770	16770	16770	21
290	20240221	144300	560514840	16780	16780	16780	16780	10
291	20240221	144200	560347040	16770	16770	16770	16770	20
292	20240221	144100	560011640	16770	16770	16770	16770	0
293	20240221	144000	560011640	16770	16780	16800	16770	120
294	20240221	143900	557996380	16800	16740	16800	16730	69
295	20240221	143800	556840050	16720	16720	16720	16720	0
296	20240221	143700	556840050	16720	16700	16720	16700	247
297	20240221	143600	552710750	16720	16640	16750	16640	521
298	20240221	143500	543987280	16590	16590	16590	16590	0
299	20240221	143400	543987280	16590	16590	16590	16590	151
300	20240221	143300	541482190	16590	16590	16590	16590	0
301	20240221	143200	541482190	16590	16620	16620	16590	577
302	20240221	143100	531903050	16620	16660	16660	16620	440
303	20240221	143000	524578240	16760	16760	16760	16760	0
304	20240221	142900	524578240	16760	16760	16760	16760	0
305	20240221	142800	524578240	16760	16760	16760	16760	0
306	20240221	142700	524578240	16760	16760	16760	16760	0
307	20240221	142600	524578240	16760	16760	16760	16760	0
308	20240221	142500	524578240	16760	16760	16760	16760	0
309	20240221	142400	524578240	16760	16760	16760	16760	0
310	20240221	142300	524578240	16760	16760	16760	16760	0
311	20240221	142200	524578240	16760	16760	16760	16760	0
312	20240221	142100	524578240	16760	16760	16760	16760	0
313	20240221	142000	524578240	16760	16760	16760	16760	0
314	20240221	141900	524578240	16760	16760	16760	16760	0
315	20240221	141800	524578240	16760	16670	16760	16670	30
316	20240221	141700	524076340	16670	16700	16700	16670	2
317	20240221	141600	524042970	16670	16670	16670	16670	0
318	20240221	141500	524042970	16670	16670	16670	16670	3
319	20240221	141400	523992960	16660	16670	16670	16660	2
320	20240221	141300	523959630	16750	16670	16750	16670	6
321	20240221	141200	523859210	16660	16660	16660	16660	0
322	20240221	141100	523859210	16660	16710	16710	16660	505
323	20240221	141000	515436240	16730	16780	16780	16710	1179
324	20240221	140900	495698430	16780	16810	16820	16780	237
325	20240221	140800	491714070	16850	16850	16850	16850	0
326	20240221	140700	491714070	16850	16850	16850	16850	0
327	20240221	140600	491714070	16850	16850	16860	16850	43
328	20240221	140500	490989140	16850	16850	16850	16850	0
329	20240221	140400	490989140	16850	16850	16850	16850	150
330	20240221	140300	488461640	16840	16840	16840	16840	0
331	20240221	140200	488461640	16840	16790	16840	16790	705
332	20240221	140100	476590740	16820	16820	16820	16820	0
333	20240221	140000	476590740	16820	16820	16820	16820	150
334	20240221	135900	474067740	16840	16840	16840	16840	0
335	20240221	135800	474067740	16840	16840	16840	16840	0
336	20240221	135700	474067740	16840	16840	16840	16840	10
337	20240221	135600	473899340	16850	16850	16850	16850	0
338	20240221	135500	473899340	16850	16760	16850	16760	2
339	20240221	135400	473865730	16760	16870	16870	16760	116
340	20240221	135300	471919940	16870	16880	16880	16870	23
341	20240221	135200	471531750	16850	16850	16850	16840	1100
342	20240221	135100	452997180	16850	16850	16850	16850	0
343	20240221	135000	452997180	16850	16850	16850	16850	0
344	20240221	134900	452997180	16850	16850	16850	16850	0
345	20240221	134800	452997180	16850	16850	16850	16850	5
346	20240221	134700	452912930	16860	16860	16860	16860	0
347	20240221	134600	452912930	16860	16860	16860	16860	0
348	20240221	134500	452912930	16860	16860	16860	16860	0
349	20240221	134400	452912930	16860	16860	16860	16860	0
350	20240221	134300	452912930	16860	16860	16860	16860	0
351	20240221	134200	452912930	16860	16860	16860	16860	0
352	20240221	134100	452912930	16860	16860	16860	16860	0
353	20240221	134000	452912930	16860	16860	16860	16860	100
354	20240221	133900	451226930	16860	16860	16860	16860	0
355	20240221	133800	451226930	16860	16860	16860	16860	0
356	20240221	133700	451226930	16860	16850	16860	16850	200
357	20240221	133600	447855290	16830	16830	16830	16830	0
358	20240221	133500	447855290	16830	16830	16830	16830	0
359	20240221	133400	447855290	16830	16830	16830	16830	0
360	20240221	133300	447855290	16830	16830	16830	16830	0
361	20240221	133200	447855290	16830	16830	16830	16830	0
362	20240221	133100	447855290	16830	16830	16830	16830	0
363	20240221	133000	447855290	16830	16740	16830	16740	727
364	20240221	132900	435629400	16740	16740	16740	16740	1
365	20240221	132800	435612660	16740	16740	16740	16740	30
366	20240221	132700	435110460	16740	16740	16740	16740	1
367	20240221	132600	435093720	16730	16730	16730	16730	0
368	20240221	132500	435093720	16730	16730	16730	16730	0
369	20240221	132400	435093720	16730	16730	16730	16730	4
370	20240221	132300	435026800	16730	16730	16730	16730	0
371	20240221	132200	435026800	16730	16730	16730	16730	0
372	20240221	132100	435026800	16730	16730	16730	16730	0
373	20240221	132000	435026800	16730	16730	16730	16730	0
374	20240221	131900	435026800	16730	16730	16730	16730	0
375	20240221	131800	435026800	16730	16730	16730	16730	0
376	20240221	131700	435026800	16730	16730	16730	16730	0
377	20240221	131600	435026800	16730	16730	16730	16730	1
378	20240221	131500	435010070	16730	16710	16730	16710	183
379	20240221	131400	431950240	16710	16710	16710	16710	5
380	20240221	131300	431866690	16680	16680	16680	16680	0
381	20240221	131200	431866690	16680	16680	16680	16680	0
382	20240221	131100	431866690	16680	16680	16680	16680	0
383	20240221	131000	431866690	16680	16680	16680	16680	0
384	20240221	130900	431866690	16680	16680	16680	16680	0
385	20240221	130800	431866690	16680	16670	16680	16670	1349
386	20240221	130700	409376950	16640	16620	16640	16620	1529
387	20240221	130600	383939760	16600	16600	16600	16600	0
388	20240221	130500	383939760	16600	16600	16600	16600	0
389	20240221	130400	383939760	16600	16600	16600	16600	0
390	20240221	130300	383939760	16600	16600	16600	16600	0
391	20240221	130200	383939760	16600	16600	16600	16600	0
392	20240221	130100	383939760	16600	16600	16600	16600	0
393	20240221	130000	383939760	16600	16600	16600	16600	0
394	20240221	125900	383939760	16600	16600	16600	16600	0
395	20240221	125800	383939760	16600	16600	16600	16600	0
396	20240221	125700	383939760	16600	16600	16600	16600	671
397	20240221	125600	372801160	16600	16600	16600	16600	11
398	20240221	125500	372618560	16610	16600	16610	16600	300
399	20240221	125400	367638240	16520	16520	16520	16520	0
400	20240221	125300	367638240	16520	16520	16520	16520	0
401	20240221	125200	367638240	16520	16520	16520	16520	0
402	20240221	125100	367638240	16520	16520	16520	16520	0
403	20240221	125000	367638240	16520	16530	16530	16520	100
404	20240221	124900	365986030	16530	16530	16530	16530	0
405	20240221	124800	365986030	16530	16530	16530	16530	0
406	20240221	124700	365986030	16530	16530	16530	16520	60
407	20240221	124600	364994240	16530	16540	16540	16530	15
408	20240221	124500	364746190	16530	16530	16530	16530	0
409	20240221	124400	364746190	16530	16530	16530	16530	0
410	20240221	124300	364746190	16530	16530	16530	16530	0
411	20240221	124200	364746190	16530	16530	16530	16530	0
412	20240221	124100	364746190	16530	16530	16530	16530	81
413	20240221	124000	363407260	16510	16510	16510	16510	0
414	20240221	123900	363407260	16510	16510	16510	16510	0
415	20240221	123800	363407260	16510	16510	16510	16510	0
416	20240221	123700	363407260	16510	16510	16510	16510	0
417	20240221	123600	363407260	16510	16540	16540	16510	267
418	20240221	123500	358991440	16540	16540	16540	16540	0
419	20240221	123400	358991440	16540	16540	16540	16540	0
420	20240221	123300	358991440	16540	16540	16540	16540	0
421	20240221	123200	358991440	16540	16540	16540	16540	0
422	20240221	123100	358991440	16540	16540	16540	16540	0
423	20240221	123000	358991440	16540	16540	16540	16540	0
424	20240221	122900	358991440	16540	16540	16540	16540	0
425	20240221	122800	358991440	16540	16540	16540	16540	0
426	20240221	122700	358991440	16540	16540	16540	16540	0
427	20240221	122600	358991440	16540	16540	16540	16540	0
428	20240221	122500	358991440	16540	16540	16540	16540	0
429	20240221	122400	358991440	16540	16540	16540	16510	22
430	20240221	122300	358627740	16510	16510	16510	16510	107
431	20240221	122200	356861170	16510	16510	16510	16510	107
432	20240221	122100	355094600	16510	16510	16510	16510	0
433	20240221	122000	355094600	16510	16510	16510	16510	0
434	20240221	121900	355094600	16510	16510	16510	16510	0
435	20240221	121800	355094600	16510	16510	16510	16510	0
436	20240221	121700	355094600	16510	16510	16510	16510	4
437	20240221	121600	355028560	16510	16510	16510	16510	4
438	20240221	121500	354962520	16510	16520	16520	16510	125
439	20240221	121400	352897580	16520	16520	16520	16520	0
440	20240221	121300	352897580	16520	16540	16540	16520	90
441	20240221	121200	351409560	16550	16550	16550	16550	0
442	20240221	121100	351409560	16550	16550	16550	16550	0
443	20240221	121000	351409560	16550	16550	16550	16550	0
444	20240221	120900	351409560	16550	16550	16550	16550	0
445	20240221	120800	351409560	16550	16550	16550	16550	0
446	20240221	120700	351409560	16550	16550	16550	16550	56
447	20240221	120600	350482760	16610	16610	16610	16610	0
448	20240221	120500	350482760	16610	16610	16610	16610	0
449	20240221	120400	350482760	16610	16610	16610	16610	0
450	20240221	120300	350482760	16610	16610	16610	16610	0
451	20240221	120200	350482760	16610	16610	16610	16610	0
452	20240221	120100	350482760	16610	16610	16610	16600	187
453	20240221	120000	347376700	16620	16610	16620	16610	10
454	20240221	115900	347210590	16620	16620	16620	16620	0
455	20240221	115800	347210590	16620	16620	16620	16620	0
456	20240221	115700	347210590	16620	16620	16620	16620	0
457	20240221	115600	347210590	16620	16620	16620	16620	0
458	20240221	115500	347210590	16620	16540	16620	16540	11
459	20240221	115400	347027870	16620	16600	16620	16600	65
460	20240221	115300	345948190	16610	16610	16610	16610	0
461	20240221	115200	345948190	16610	16610	16610	16610	55
462	20240221	115100	345034640	16530	16540	16540	16530	208
463	20240221	115000	341596220	16540	16540	16540	16540	0
464	20240221	114900	341596220	16540	16540	16540	16540	2
465	20240221	114800	341563140	16530	16530	16530	16530	0
466	20240221	114700	341563140	16530	16530	16530	16530	0
467	20240221	114600	341563140	16530	16530	16530	16530	360
468	20240221	114500	335612340	16530	16540	16540	16530	70
469	20240221	114400	334454940	16630	16630	16630	16630	0
470	20240221	114300	334454940	16630	16630	16630	16630	0
471	20240221	114200	334454940	16630	16630	16630	16630	0
472	20240221	114100	334454940	16630	16630	16630	16630	3
473	20240221	114000	334405050	16640	16640	16640	16640	0
474	20240221	113900	334405050	16640	16640	16640	16640	0
475	20240221	113800	334405050	16640	16640	16640	16640	0
476	20240221	113700	334405050	16640	16640	16640	16640	107
477	20240221	113600	332624570	16640	16640	16640	16640	0
478	20240221	113500	332624570	16640	16640	16640	16640	0
479	20240221	113400	332624570	16640	16640	16640	16640	5
480	20240221	113300	332541370	16620	16620	16620	16620	0
481	20240221	113200	332541370	16620	16610	16620	16610	151
482	20240221	113100	330031760	16620	16620	16620	16620	0
483	20240221	113000	330031760	16620	16620	16620	16620	0
484	20240221	112900	330031760	16620	16620	16620	16620	0
485	20240221	112800	330031760	16620	16620	16620	16620	0
486	20240221	112700	330031760	16620	16620	16620	16620	0
487	20240221	112600	330031760	16620	16620	16620	16620	0
488	20240221	112500	330031760	16620	16610	16620	16610	2
489	20240221	112400	329998530	16610	16610	16610	16610	43
490	20240221	112300	329284300	16530	16530	16530	16530	0
491	20240221	112200	329284300	16530	16530	16530	16530	0
492	20240221	112100	329284300	16530	16530	16530	16530	0
493	20240221	112000	329284300	16530	16530	16530	16530	60
494	20240221	111900	328292500	16570	16570	16570	16570	103
495	20240221	111800	326585790	16570	16610	16610	16570	422
496	20240221	111700	319583100	16610	16610	16610	16610	10
497	20240221	111600	319417000	16610	16610	16610	16610	1
498	20240221	111500	319400390	16620	16620	16620	16620	8
499	20240221	111400	319267430	16650	16650	16650	16650	0
500	20240221	111300	319267430	16650	16650	16650	16650	0
501	20240221	111200	319267430	16650	16650	16650	16650	2
502	20240221	111100	319234130	16650	16650	16650	16650	0
503	20240221	111000	319234130	16650	16650	16650	16650	10
504	20240221	110900	319067630	16670	16670	16670	16670	0
505	20240221	110800	319067630	16670	16670	16670	16670	0
506	20240221	110700	319067630	16670	16670	16670	16670	0
507	20240221	110600	319067630	16670	16670	16670	16670	13
508	20240221	110500	318850920	16650	16650	16650	16650	0
509	20240221	110400	318850920	16650	16650	16650	16650	26
510	20240221	110300	318418020	16650	16650	16650	16650	1
511	20240221	110200	318401370	16650	16650	16650	16650	32
512	20240221	110100	317868570	16650	16650	16650	16650	0
513	20240221	110000	317868570	16650	16650	16650	16650	0
514	20240221	105900	317868570	16650	16650	16650	16650	0
515	20240221	105800	317868570	16650	16650	16650	16650	0
516	20240221	105700	317868570	16650	16650	16650	16640	388
517	20240221	105600	311411370	16640	16640	16640	16640	0
518	20240221	105500	311411370	16640	16640	16640	16640	0
519	20240221	105400	311411370	16640	16640	16640	16640	42
520	20240221	105300	310712490	16500	16610	16610	16500	1203
521	20240221	105200	290811710	16600	16600	16600	16600	0
522	20240221	105100	290811710	16600	16600	16600	16600	0
523	20240221	105000	290811710	16600	16600	16600	16600	0
524	20240221	104900	290811710	16600	16680	16680	16600	1501
525	20240221	104800	265870210	16710	16710	16710	16710	0
526	20240221	104700	265870210	16710	16630	16710	16620	24
527	20240221	104600	265470820	16720	16720	16720	16720	0
528	20240221	104500	265470820	16720	16720	16720	16720	30
529	20240221	104400	264969220	16620	16710	16710	16600	1405
530	20240221	104300	241601920	16760	16760	16760	16760	0
531	20240221	104200	241601920	16760	16760	16760	16760	0
532	20240221	104100	241601920	16760	16760	16760	16760	0
533	20240221	104000	241601920	16760	16760	16760	16760	0
534	20240221	103900	241601920	16760	16760	16760	16760	13
535	20240221	103800	241384040	16780	16780	16780	16780	0
536	20240221	103700	241384040	16780	16780	16780	16780	248
537	20240221	103600	237222600	16780	16780	16780	16780	9
538	20240221	103500	237071580	16780	16780	16780	16780	0
539	20240221	103400	237071580	16780	16780	16780	16780	0
540	20240221	103300	237071580	16780	16780	16780	16780	0
541	20240221	103200	237071580	16780	16780	16780	16780	0
542	20240221	103100	237071580	16780	16780	16780	16780	0
543	20240221	103000	237071580	16780	16780	16780	16780	0
544	20240221	102900	237071580	16780	16780	16780	16780	0
545	20240221	102800	237071580	16780	16780	16780	16780	0
546	20240221	102700	237071580	16780	16780	16780	16780	0
547	20240221	102600	237071580	16780	16780	16780	16780	0
548	20240221	102500	237071580	16780	16780	16780	16780	5
549	20240221	102400	236987680	16700	16700	16700	16700	0
550	20240221	102300	236987680	16700	16710	16710	16700	700
551	20240221	102200	225297030	16790	16790	16790	16790	0
552	20240221	102100	225297030	16790	16790	16790	16790	156
553	20240221	102000	222677790	16800	16800	16800	16800	101
554	20240221	101900	220980990	16790	16790	16790	16790	100
555	20240221	101800	219301990	16700	16720	16730	16700	511
556	20240221	101700	210766440	16800	16790	16800	16790	439
557	20240221	101600	203394220	16790	16790	16790	16790	1
558	20240221	101500	203377430	16790	16790	16790	16790	0
559	20240221	101400	203377430	16790	16790	16790	16790	0
560	20240221	101300	203377430	16790	16790	16790	16790	0
561	20240221	101200	203377430	16790	16760	16790	16760	11
562	20240221	101100	203192920	16760	16760	16760	16760	0
563	20240221	101000	203192920	16760	16760	16760	16760	1
564	20240221	100900	203176160	16700	16700	16700	16700	1000
565	20240221	100800	186476160	16690	16690	16770	16690	129
566	20240221	100700	184315840	16700	16700	16700	16700	0
567	20240221	100600	184315840	16700	16630	16700	16630	51
568	20240221	100500	183467640	16630	16630	16630	16630	0
569	20240221	100400	183467640	16630	16630	16630	16630	94
570	20240221	100300	181904420	16630	16750	16750	16630	1750
571	20240221	100200	152766200	16680	16680	16680	16680	0
572	20240221	100100	152766200	16680	16700	16700	16680	20
573	20240221	100000	152432560	16680	16680	16680	16680	0
574	20240221	095900	152432560	16680	16680	16680	16680	0
575	20240221	095800	152432560	16680	16680	16680	16680	0
576	20240221	095700	152432560	16680	16680	16680	16680	0
577	20240221	095600	152432560	16680	16680	16680	16680	0
578	20240221	095500	152432560	16680	16680	16680	16680	30
579	20240221	095400	151932160	16680	16680	16680	16680	0
580	20240221	095300	151932160	16680	16740	16740	16680	636
581	20240221	095200	141300090	16770	16770	16770	16770	0
582	20240221	095100	141300090	16770	16770	16770	16770	0
583	20240221	095000	141300090	16770	16770	16770	16770	0
584	20240221	094900	141300090	16770	16770	16770	16770	369
585	20240221	094800	135111960	16770	16770	16770	16770	131
586	20240221	094700	132915090	16770	16770	16770	16770	0
587	20240221	094600	132915090	16770	16800	16800	16770	201
588	20240221	094500	129544290	16770	16770	16770	16770	0
589	20240221	094400	129544290	16770	16770	16770	16770	0
590	20240221	094300	129544290	16770	16770	16770	16770	70
591	20240221	094200	128370390	16860	16860	16860	16860	0
592	20240221	094100	128370390	16860	16860	16860	16860	0
593	20240221	094000	128370390	16860	16770	16860	16770	22
594	20240221	093900	127999740	16890	16890	16890	16890	153
595	20240221	093800	125415570	16880	16880	16880	16880	0
596	20240221	093700	125415570	16880	16880	16880	16880	0
597	20240221	093600	125415570	16880	16880	16880	16880	0
598	20240221	093500	125415570	16880	16890	16890	16880	23
599	20240221	093400	125027220	16890	16860	16890	16800	322
600	20240221	093300	119604240	16860	16860	16860	16860	60
601	20240221	093200	118592640	16860	16860	16860	16860	341
602	20240221	093100	112843380	16830	16830	16830	16830	211
603	20240221	093000	109292250	16830	16830	16830	16830	0
604	20240221	092900	109292250	16830	16830	16830	16830	0
605	20240221	092800	109292250	16830	16830	16830	16830	0
606	20240221	092700	109292250	16830	16830	16830	16830	0
607	20240221	092600	109292250	16830	16790	16830	16790	225
608	20240221	092500	105509240	16790	16790	16790	16790	4
609	20240221	092400	105442080	16800	16800	16800	16800	40
610	20240221	092300	104770080	16800	16800	16800	16800	0
611	20240221	092200	104770080	16800	16700	16800	16700	105
612	20240221	092100	103006580	16700	16700	16700	16700	0
613	20240221	092000	103006580	16700	16700	16700	16700	0
614	20240221	091900	103006580	16700	16700	16700	16700	0
615	20240221	091800	103006580	16700	16700	16700	16700	30
616	20240221	091700	102505580	16700	16700	16700	16700	280
617	20240221	091600	97829580	16700	16700	16700	16700	30
618	20240221	091500	97328580	16700	16700	16700	16700	1
619	20240221	091400	97311880	16800	16800	16800	16800	3
620	20240221	091300	97261480	16800	16840	16840	16500	1488
621	20240221	091200	72504670	16920	16920	16920	16920	0
622	20240221	091100	72504670	16920	16860	16920	16860	395
623	20240221	091000	65825300	16830	16680	16830	16680	644
624	20240221	090900	55029640	16680	16720	16720	16680	864
625	20240221	090800	40616930	16680	16700	16720	16680	266
626	20240221	090700	36174540	16700	16680	16700	16680	367
627	20240221	090600	30047660	16660	16660	16660	16660	7
628	20240221	090500	29931040	16530	16710	16710	16520	621
629	20240221	090400	19655070	16740	16620	16890	16510	515
630	20240221	090300	11122960	16620	16660	16660	16620	161
631	20240221	090200	8441480	16650	16650	16650	16650	174
632	20240221	090100	5544380	16680	16680	16680	16680	0
633	20240221	090000	5544380	16680	16700	16700	16680	332