KissMeData/122450/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200600	222447460	5040	5040	5040	5040	695
3	20240221	200500	222447460	5040	5040	5040	5040	0
4	20240221	200400	222447460	5040	5040	5040	5040	0
5	20240221	200300	222447460	5040	5040	5040	5040	0
6	20240221	200200	222447460	5040	5040	5040	5040	0
7	20240221	200100	222447460	5040	5040	5040	5040	0
8	20240221	200000	222447460	5040	5040	5040	5040	0
9	20240221	195900	222447460	5040	5040	5040	5040	0
10	20240221	195800	222447460	5040	5040	5040	5040	0
11	20240221	195700	222447460	5040	5040	5040	5040	0
12	20240221	195600	222447460	5040	5040	5040	5040	0
13	20240221	195500	222447460	5040	5040	5040	5040	0
14	20240221	195400	222447460	5040	5040	5040	5040	0
15	20240221	195300	222447460	5040	5040	5040	5040	0
16	20240221	195200	222447460	5040	5040	5040	5040	0
17	20240221	195100	222447460	5040	5040	5040	5040	0
18	20240221	195000	222447460	5040	5040	5040	5040	0
19	20240221	194900	222447460	5040	5040	5040	5040	0
20	20240221	194800	222447460	5040	5040	5040	5040	0
21	20240221	194700	222447460	5040	5040	5040	5040	0
22	20240221	194600	222447460	5040	5040	5040	5040	0
23	20240221	194500	222447460	5040	5040	5040	5040	0
24	20240221	194400	222447460	5040	5040	5040	5040	0
25	20240221	194300	222447460	5040	5040	5040	5040	0
26	20240221	194200	222447460	5040	5040	5040	5040	0
27	20240221	194100	222447460	5040	5040	5040	5040	0
28	20240221	194000	222447460	5040	5040	5040	5040	0
29	20240221	193900	222447460	5040	5040	5040	5040	0
30	20240221	193800	222447460	5040	5040	5040	5040	0
31	20240221	193700	222447460	5040	5040	5040	5040	0
32	20240221	193600	222447460	5040	5040	5040	5040	695
33	20240221	193500	222447460	5040	5040	5040	5040	0
34	20240221	193400	222447460	5040	5040	5040	5040	0
35	20240221	193300	222447460	5040	5040	5040	5040	0
36	20240221	193200	222447460	5040	5040	5040	5040	0
37	20240221	193100	222447460	5040	5040	5040	5040	0
38	20240221	193000	222447460	5040	5040	5040	5040	0
39	20240221	192900	222447460	5040	5040	5040	5040	0
40	20240221	192800	222447460	5040	5040	5040	5040	0
41	20240221	192700	222447460	5040	5040	5040	5040	0
42	20240221	192600	222447460	5040	5040	5040	5040	0
43	20240221	192500	222447460	5040	5040	5040	5040	0
44	20240221	192400	222447460	5040	5040	5040	5040	0
45	20240221	192300	222447460	5040	5040	5040	5040	0
46	20240221	192200	222447460	5040	5040	5040	5040	0
47	20240221	192100	222447460	5040	5040	5040	5040	0
48	20240221	192000	222447460	5040	5040	5040	5040	0
49	20240221	191900	222447460	5040	5040	5040	5040	0
50	20240221	191800	222447460	5040	5040	5040	5040	0
51	20240221	191700	222447460	5040	5040	5040	5040	0
52	20240221	191600	222447460	5040	5040	5040	5040	0
53	20240221	191500	222447460	5040	5040	5040	5040	0
54	20240221	191400	222447460	5040	5040	5040	5040	0
55	20240221	191300	222447460	5040	5040	5040	5040	0
56	20240221	191200	222447460	5040	5040	5040	5040	0
57	20240221	191100	222447460	5040	5040	5040	5040	0
58	20240221	191000	222447460	5040	5040	5040	5040	0
59	20240221	190900	222447460	5040	5040	5040	5040	0
60	20240221	190800	222447460	5040	5040	5040	5040	0
61	20240221	190700	222447460	5040	5040	5040	5040	0
62	20240221	190600	222447460	5040	5040	5040	5040	695
63	20240221	190500	222447460	5040	5040	5040	5040	0
64	20240221	190400	222447460	5040	5040	5040	5040	0
65	20240221	190300	222447460	5040	5040	5040	5040	0
66	20240221	190200	222447460	5040	5040	5040	5040	0
67	20240221	190100	222447460	5040	5040	5040	5040	0
68	20240221	190000	222447460	5040	5040	5040	5040	0
69	20240221	185900	222447460	5040	5040	5040	5040	0
70	20240221	185800	222447460	5040	5040	5040	5040	0
71	20240221	185700	222447460	5040	5040	5040	5040	0
72	20240221	185600	222447460	5040	5040	5040	5040	0
73	20240221	185500	222447460	5040	5040	5040	5040	0
74	20240221	185400	222447460	5040	5040	5040	5040	0
75	20240221	185300	222447460	5040	5040	5040	5040	0
76	20240221	185200	222447460	5040	5040	5040	5040	0
77	20240221	185100	222447460	5040	5040	5040	5040	0
78	20240221	185000	222447460	5040	5040	5040	5040	0
79	20240221	184900	222447460	5040	5040	5040	5040	0
80	20240221	184800	222447460	5040	5040	5040	5040	0
81	20240221	184700	222447460	5040	5040	5040	5040	0
82	20240221	184600	222447460	5040	5040	5040	5040	0
83	20240221	184500	222447460	5040	5040	5040	5040	0
84	20240221	184400	222447460	5040	5040	5040	5040	0
85	20240221	184300	222447460	5040	5040	5040	5040	0
86	20240221	184200	222447460	5040	5040	5040	5040	0
87	20240221	184100	222447460	5040	5040	5040	5040	0
88	20240221	184000	222447460	5040	5040	5040	5040	0
89	20240221	183900	222447460	5040	5040	5040	5040	0
90	20240221	183800	222447460	5040	5040	5040	5040	0
91	20240221	183700	222447460	5040	5040	5040	5040	0
92	20240221	183600	222447460	5040	5040	5040	5040	695
93	20240221	183500	222447460	5040	5040	5040	5040	0
94	20240221	183400	222447460	5040	5040	5040	5040	0
95	20240221	183300	222447460	5040	5040	5040	5040	0
96	20240221	183200	222447460	5040	5040	5040	5040	0
97	20240221	183100	222447460	5040	5040	5040	5040	0
98	20240221	183000	222447460	5040	5040	5040	5040	0
99	20240221	182900	222447460	5040	5040	5040	5040	0
100	20240221	182800	222447460	5040	5040	5040	5040	0
101	20240221	182700	222447460	5040	5040	5040	5040	0
102	20240221	182600	222447460	5040	5040	5040	5040	0
103	20240221	182500	222447460	5040	5040	5040	5040	0
104	20240221	182400	222447460	5040	5040	5040	5040	0
105	20240221	182300	222447460	5040	5040	5040	5040	0
106	20240221	182200	222447460	5040	5040	5040	5040	0
107	20240221	182100	222447460	5040	5040	5040	5040	0
108	20240221	182000	222447460	5040	5040	5040	5040	0
109	20240221	181900	222447460	5040	5040	5040	5040	0
110	20240221	181800	222447460	5040	5040	5040	5040	0
111	20240221	181700	222447460	5040	5040	5040	5040	0
112	20240221	181600	222447460	5040	5040	5040	5040	0
113	20240221	181500	222447460	5040	5040	5040	5040	0
114	20240221	181400	222447460	5040	5040	5040	5040	0
115	20240221	181300	222447460	5040	5040	5040	5040	0
116	20240221	181200	222447460	5040	5040	5040	5040	0
117	20240221	181100	222447460	5040	5040	5040	5040	0
118	20240221	181000	222447460	5040	5040	5040	5040	0
119	20240221	180900	222447460	5040	5040	5040	5040	0
120	20240221	180800	222447460	5040	5040	5040	5040	0
121	20240221	180700	222447460	5040	5040	5040	5040	0
122	20240221	180600	222447460	5040	5040	5040	5040	695
123	20240221	180500	222447460	5040	5040	5040	5040	0
124	20240221	180400	222447460	5040	5040	5040	5040	0
125	20240221	180300	222447460	5040	5040	5040	5040	0
126	20240221	180200	222447460	5040	5040	5040	5040	0
127	20240221	180100	222447460	5040	5040	5040	5040	0
128	20240221	180000	222447460	5040	5040	5040	5040	0
129	20240221	175900	222447460	5040	5040	5040	5040	0
130	20240221	175800	222447460	5040	5040	5040	5040	0
131	20240221	175700	222447460	5040	5040	5040	5040	0
132	20240221	175600	222447460	5040	5040	5040	5040	0
133	20240221	175500	222447460	5040	5040	5040	5040	0
134	20240221	175400	222447460	5040	5040	5040	5040	0
135	20240221	175300	222447460	5040	5040	5040	5040	0
136	20240221	175200	222447460	5040	5040	5040	5040	0
137	20240221	175100	222447460	5040	5040	5040	5040	0
138	20240221	175000	222447460	5040	5040	5040	5040	0
139	20240221	174900	222447460	5040	5040	5040	5040	0
140	20240221	174800	222447460	5040	5040	5040	5040	0
141	20240221	174700	222447460	5040	5040	5040	5040	0
142	20240221	174600	222447460	5040	5040	5040	5040	0
143	20240221	174500	222447460	5040	5040	5040	5040	0
144	20240221	174400	222447460	5040	5040	5040	5040	0
145	20240221	174300	222447460	5040	5040	5040	5040	0
146	20240221	174200	222447460	5040	5040	5040	5040	0
147	20240221	174100	222447460	5040	5040	5040	5040	0
148	20240221	174000	222447460	5040	5040	5040	5040	0
149	20240221	173900	222447460	5040	5040	5040	5040	0
150	20240221	173800	222447460	5040	5040	5040	5040	0
151	20240221	173700	222447460	5040	5040	5040	5040	0
152	20240221	173600	222447460	5040	5040	5040	5040	695
153	20240221	173500	222447460	5040	5040	5040	5040	0
154	20240221	173400	222447460	5040	5040	5040	5040	0
155	20240221	173300	222447460	5040	5040	5040	5040	0
156	20240221	173200	222447460	5040	5040	5040	5040	0
157	20240221	173100	222447460	5040	5040	5040	5040	0
158	20240221	173000	222447460	5040	5040	5040	5040	0
159	20240221	172900	222447460	5040	5040	5040	5040	0
160	20240221	172800	222447460	5040	5040	5040	5040	0
161	20240221	172700	222447460	5040	5040	5040	5040	0
162	20240221	172600	222447460	5040	5040	5040	5040	0
163	20240221	172500	222447460	5040	5040	5040	5040	0
164	20240221	172400	222447460	5040	5040	5040	5040	0
165	20240221	172300	222447460	5040	5040	5040	5040	0
166	20240221	172200	222447460	5040	5040	5040	5040	0
167	20240221	172100	222447460	5040	5040	5040	5040	0
168	20240221	172000	222447460	5040	5040	5040	5040	0
169	20240221	171900	222447460	5040	5040	5040	5040	0
170	20240221	171800	222447460	5040	5040	5040	5040	0
171	20240221	171700	222447460	5040	5040	5040	5040	0
172	20240221	171600	222447460	5040	5040	5040	5040	0
173	20240221	171500	222447460	5040	5040	5040	5040	0
174	20240221	171400	222447460	5040	5040	5040	5040	0
175	20240221	171300	222447460	5040	5040	5040	5040	0
176	20240221	171200	222447460	5040	5040	5040	5040	0
177	20240221	171100	222447460	5040	5040	5040	5040	0
178	20240221	171000	222447460	5040	5040	5040	5040	0
179	20240221	170900	222447460	5040	5040	5040	5040	0
180	20240221	170800	222447460	5040	5040	5040	5040	0
181	20240221	170700	222447460	5040	5040	5040	5040	0
182	20240221	170600	222447460	5040	5040	5040	5040	695
183	20240221	170500	222447460	5040	5040	5040	5040	0
184	20240221	170400	222447460	5040	5040	5040	5040	0
185	20240221	170300	222447460	5040	5040	5040	5040	0
186	20240221	170200	222447460	5040	5040	5040	5040	0
187	20240221	170100	222447460	5040	5040	5040	5040	0
188	20240221	170000	222447460	5040	5040	5040	5040	0
189	20240221	165900	222447460	5040	5040	5040	5040	0
190	20240221	165800	222447460	5040	5040	5040	5040	0
191	20240221	165700	222447460	5040	5040	5040	5040	0
192	20240221	165600	222447460	5040	5040	5040	5040	0
193	20240221	165500	222447460	5040	5040	5040	5040	0
194	20240221	165400	222447460	5040	5040	5040	5040	0
195	20240221	165300	222447460	5040	5040	5040	5040	0
196	20240221	165200	222447460	5040	5040	5040	5040	0
197	20240221	165100	222447460	5040	5040	5040	5040	0
198	20240221	165000	222447460	5040	5040	5040	5040	0
199	20240221	164900	222447460	5040	5040	5040	5040	0
200	20240221	164800	222447460	5040	5040	5040	5040	0
201	20240221	164700	222447460	5040	5040	5040	5040	0
202	20240221	164600	222447460	5040	5040	5040	5040	0
203	20240221	164500	222447460	5040	5040	5040	5040	0
204	20240221	164400	222447460	5040	5040	5040	5040	0
205	20240221	164300	222447460	5040	5040	5040	5040	0
206	20240221	164200	222447460	5040	5040	5040	5040	0
207	20240221	164100	222447460	5040	5040	5040	5040	0
208	20240221	164000	222447460	5040	5040	5040	5040	0
209	20240221	163900	222447460	5040	5040	5040	5040	0
210	20240221	163800	222447460	5040	5040	5040	5040	0
211	20240221	163700	222447460	5040	5040	5040	5040	0
212	20240221	163600	222447460	5040	5040	5040	5040	695
213	20240221	163500	222447460	5040	5040	5040	5040	0
214	20240221	163400	222447460	5040	5040	5040	5040	0
215	20240221	163300	222447460	5040	5040	5040	5040	0
216	20240221	163200	222447460	5040	5040	5040	5040	0
217	20240221	163100	222447460	5040	5040	5040	5040	0
218	20240221	163000	222447460	5040	5040	5040	5040	0
219	20240221	162900	222447460	5040	5040	5040	5040	0
220	20240221	162800	222447460	5040	5040	5040	5040	0
221	20240221	162700	222447460	5040	5040	5040	5040	0
222	20240221	162600	222447460	5040	5040	5040	5040	0
223	20240221	162500	222447460	5040	5040	5040	5040	0
224	20240221	162400	222447460	5040	5040	5040	5040	0
225	20240221	162300	222447460	5040	5040	5040	5040	0
226	20240221	162200	222447460	5040	5040	5040	5040	0
227	20240221	162100	222447460	5040	5040	5040	5040	0
228	20240221	162000	222447460	5040	5040	5040	5040	0
229	20240221	161900	222447460	5040	5040	5040	5040	0
230	20240221	161800	222447460	5040	5040	5040	5040	0
231	20240221	161700	222447460	5040	5040	5040	5040	0
232	20240221	161600	222447460	5040	5040	5040	5040	0
233	20240221	161500	222447460	5040	5040	5040	5040	0
234	20240221	161400	222447460	5040	5040	5040	5040	0
235	20240221	161300	222447460	5040	5040	5040	5040	0
236	20240221	161200	222447460	5040	5040	5040	5040	0
237	20240221	161100	222447460	5040	5040	5040	5040	0
238	20240221	161000	222447460	5040	5040	5040	5040	0
239	20240221	160900	222447460	5040	5040	5040	5040	0
240	20240221	160800	222447460	5040	5040	5040	5040	0
241	20240221	160700	222447460	5040	5040	5040	5040	0
242	20240221	160600	222447460	5040	5040	5040	5040	695
243	20240221	160500	222447460	5040	5040	5040	5040	0
244	20240221	160400	222447460	5040	5040	5040	5040	0
245	20240221	160300	222447460	5040	5040	5040	5040	0
246	20240221	160200	222447460	5040	5040	5040	5040	0
247	20240221	160100	222447460	5040	5040	5040	5040	0
248	20240221	160000	222447460	5040	5040	5040	5040	0
249	20240221	155900	222447460	5040	5040	5040	5040	0
250	20240221	155800	222447460	5040	5040	5040	5040	0
251	20240221	155700	222447460	5040	5040	5040	5040	0
252	20240221	155600	222447460	5040	5040	5040	5040	0
253	20240221	155500	222447460	5040	5040	5040	5040	0
254	20240221	155400	222447460	5040	5040	5040	5040	0
255	20240221	155300	222447460	5040	5040	5040	5040	0
256	20240221	155200	222447460	5040	5040	5040	5040	0
257	20240221	155100	222447460	5040	5040	5040	5040	0
258	20240221	155000	222447460	5040	5040	5040	5040	0
259	20240221	154900	222447460	5040	5040	5040	5040	0
260	20240221	154800	222447460	5040	5040	5040	5040	0
261	20240221	154700	222447460	5040	5040	5040	5040	0
262	20240221	154600	222447460	5040	5040	5040	5040	0
263	20240221	154500	222447460	5040	5040	5040	5040	0
264	20240221	154400	222447460	5040	5040	5040	5040	0
265	20240221	154300	222447460	5040	5040	5040	5040	0
266	20240221	154200	222447460	5040	5040	5040	5040	0
267	20240221	154100	222447460	5040	5040	5040	5040	0
268	20240221	154000	222447460	5040	5040	5040	5040	0
269	20240221	153900	222447460	5040	5040	5040	5040	0
270	20240221	153800	222447460	5040	5040	5040	5040	0
271	20240221	153700	222447460	5040	5040	5040	5040	0
272	20240221	153600	222447460	5040	5040	5040	5040	695
273	20240221	153500	222447460	5040	5040	5040	5040	0
274	20240221	153400	222447460	5040	5040	5040	5040	0
275	20240221	153300	222447460	5040	5040	5040	5040	0
276	20240221	153200	222447460	5040	5040	5040	5040	0
277	20240221	153100	222447460	5040	5040	5040	5040	0
278	20240221	153000	222447460	5040	5040	5040	5040	695
279	20240221	152900	218944660	5050	5050	5050	5050	0
280	20240221	152800	218944660	5050	5050	5050	5050	0
281	20240221	152700	218944660	5050	5050	5050	5050	0
282	20240221	152600	218944660	5050	5050	5050	5050	0
283	20240221	152500	218944660	5050	5050	5050	5050	0
284	20240221	152400	218944660	5050	5050	5050	5050	0
285	20240221	152300	218944660	5050	5050	5050	5050	0
286	20240221	152200	218944660	5050	5050	5050	5050	0
287	20240221	152100	218944660	5050	5050	5050	5050	0
288	20240221	152000	218944660	5050	5050	5050	5050	0
289	20240221	151900	218944660	5050	5010	5050	4980	2006
290	20240221	151800	208860420	5010	5000	5010	4980	560
291	20240221	151700	206065710	4980	5000	5000	4980	214
292	20240221	151600	204999590	5000	4985	5000	4985	29
293	20240221	151500	204855010	5000	5000	5000	5000	0
294	20240221	151400	204855010	5000	5000	5000	5000	60
295	20240221	151300	204555010	5000	5000	5000	5000	0
296	20240221	151200	204555010	5000	5000	5000	5000	24
297	20240221	151100	204435010	5000	5010	5010	5000	156
298	20240221	151000	203655000	5010	4985	5020	4985	52
299	20240221	150900	203395720	5020	5020	5020	5020	0
300	20240221	150800	203395720	5020	5020	5020	5020	1
301	20240221	150700	203390700	4985	4985	5020	4985	1370
302	20240221	150600	196561215	4985	5020	5020	4985	1700
303	20240221	150500	188079490	5030	5030	5030	5030	0
304	20240221	150400	188079490	5030	5030	5030	5030	0
305	20240221	150300	188079490	5030	5030	5030	5030	0
306	20240221	150200	188079490	5030	5030	5030	5030	2
307	20240221	150100	188069430	5040	5040	5040	5040	0
308	20240221	150000	188069430	5040	5040	5040	5040	1
309	20240221	145900	188064390	5040	5040	5040	5040	0
310	20240221	145800	188064390	5040	5040	5040	5020	8
311	20240221	145700	188024130	5000	5010	5040	5000	1149
312	20240221	145600	182274050	5040	5040	5040	5040	0
313	20240221	145500	182274050	5040	5040	5040	5040	5
314	20240221	145400	182248850	5040	5040	5040	5040	0
315	20240221	145300	182248850	5040	5040	5040	5040	0
316	20240221	145200	182248850	5040	5040	5040	5040	14
317	20240221	145100	182178290	5040	5040	5040	5040	9
318	20240221	145000	182132930	5040	5040	5040	5040	0
319	20240221	144900	182132930	5040	5040	5040	5040	0
320	20240221	144800	182132930	5040	5040	5040	5040	0
321	20240221	144700	182132930	5040	5040	5040	5040	0
322	20240221	144600	182132930	5040	5040	5040	5040	2
323	20240221	144500	182122850	5040	5040	5040	5040	0
324	20240221	144400	182122850	5040	5040	5040	5040	20
325	20240221	144300	182022050	5040	5040	5040	5040	0
326	20240221	144200	182022050	5040	5040	5040	5040	0
327	20240221	144100	182022050	5040	5040	5040	5040	0
328	20240221	144000	182022050	5040	5040	5040	5040	0
329	20240221	143900	182022050	5040	5040	5040	5040	0
330	20240221	143800	182022050	5040	5040	5040	5040	0
331	20240221	143700	182022050	5040	5030	5040	5020	335
332	20240221	143600	180338200	5040	5040	5040	5040	21
333	20240221	143500	180232360	5040	5040	5040	5040	0
334	20240221	143400	180232360	5040	5040	5040	5040	0
335	20240221	143300	180232360	5040	5040	5040	5040	0
336	20240221	143200	180232360	5040	5040	5040	5040	0
337	20240221	143100	180232360	5040	5040	5040	5040	0
338	20240221	143000	180232360	5040	5040	5040	5040	0
339	20240221	142900	180232360	5040	5040	5040	5040	0
340	20240221	142800	180232360	5040	5040	5040	5040	0
341	20240221	142700	180232360	5040	5040	5040	5040	0
342	20240221	142600	180232360	5040	5040	5040	5040	0
343	20240221	142500	180232360	5040	5040	5040	5040	0
344	20240221	142400	180232360	5040	5040	5040	5040	0
345	20240221	142300	180232360	5040	5040	5040	5040	0
346	20240221	142200	180232360	5040	5040	5040	5040	0
347	20240221	142100	180232360	5040	5040	5040	5040	0
348	20240221	142000	180232360	5040	5040	5040	5040	0
349	20240221	141900	180232360	5040	5040	5040	5040	0
350	20240221	141800	180232360	5040	5040	5040	5040	29
351	20240221	141700	180086200	5040	5040	5040	5040	54
352	20240221	141600	179814040	5040	5040	5040	5040	0
353	20240221	141500	179814040	5040	5040	5040	5040	0
354	20240221	141400	179814040	5040	5040	5040	5040	645
355	20240221	141300	176563240	5060	5060	5060	5060	0
356	20240221	141200	176563240	5060	5060	5060	5060	0
357	20240221	141100	176563240	5060	5060	5060	5060	1
358	20240221	141000	176558180	5040	5040	5040	5040	0
359	20240221	140900	176558180	5040	5040	5040	5040	0
360	20240221	140800	176558180	5040	5040	5040	5040	1
361	20240221	140700	176553140	5060	5060	5060	5060	0
362	20240221	140600	176553140	5060	5060	5060	5060	0
363	20240221	140500	176553140	5060	5060	5060	5060	0
364	20240221	140400	176553140	5060	5060	5060	5060	1
365	20240221	140300	176548080	5040	5040	5040	5040	0
366	20240221	140200	176548080	5040	5050	5050	5040	880
367	20240221	140100	172108260	5060	5060	5060	5060	0
368	20240221	140000	172108260	5060	5060	5060	5060	0
369	20240221	135900	172108260	5060	5060	5060	5060	0
370	20240221	135800	172108260	5060	5060	5060	5060	0
371	20240221	135700	172108260	5060	5060	5060	5060	0
372	20240221	135600	172108260	5060	5060	5060	5060	0
373	20240221	135500	172108260	5060	5060	5060	5060	0
374	20240221	135400	172108260	5060	5060	5060	5060	0
375	20240221	135300	172108260	5060	5060	5060	5060	0
376	20240221	135200	172108260	5060	5060	5060	5060	0
377	20240221	135100	172108260	5060	5060	5060	5060	10
378	20240221	135000	172057660	5060	5060	5060	5060	1
379	20240221	134900	172052600	5050	5050	5050	5050	99
380	20240221	134800	171552650	5060	5060	5060	5060	0
381	20240221	134700	171552650	5060	5060	5060	5060	4
382	20240221	134600	171532410	5060	5060	5060	5060	0
383	20240221	134500	171532410	5060	5060	5060	5060	0
384	20240221	134400	171532410	5060	5060	5060	5060	0
385	20240221	134300	171532410	5060	5060	5060	5060	0
386	20240221	134200	171532410	5060	5060	5060	5060	0
387	20240221	134100	171532410	5060	5060	5060	5060	0
388	20240221	134000	171532410	5060	5060	5060	5060	1
389	20240221	133900	171527350	5050	5050	5050	5050	500
390	20240221	133800	169002350	5070	5070	5070	5070	0
391	20240221	133700	169002350	5070	5070	5070	5070	0
392	20240221	133600	169002350	5070	5070	5070	5070	0
393	20240221	133500	169002350	5070	5070	5070	5070	0
394	20240221	133400	169002350	5070	5070	5070	5070	0
395	20240221	133300	169002350	5070	5070	5070	5070	0
396	20240221	133200	169002350	5070	5070	5070	5070	20
397	20240221	133100	168900950	5070	5070	5070	5070	0
398	20240221	133000	168900950	5070	5070	5070	5070	1
399	20240221	132900	168895880	5060	5060	5060	5060	5
400	20240221	132800	168870580	5060	5070	5070	5060	30
401	20240221	132700	168718680	5050	5060	5060	5050	200
402	20240221	132600	167707680	5070	5070	5070	5070	0
403	20240221	132500	167707680	5070	5070	5070	5070	1
404	20240221	132400	167702610	5070	5070	5070	5070	50
405	20240221	132300	167449110	5070	5070	5070	5050	519
406	20240221	132200	164827780	5070	5070	5070	5050	516
407	20240221	132100	162221660	5050	5070	5070	5050	508
408	20240221	132000	159656100	5070	5050	5070	5040	1024
409	20240221	131900	154484990	5070	5050	5070	5040	873
410	20240221	131800	150079980	5070	5070	5070	5070	2
411	20240221	131700	150069840	5070	5070	5070	5070	6
412	20240221	131600	150039420	5070	5070	5070	5070	0
413	20240221	131500	150039420	5070	5070	5070	5070	0
414	20240221	131400	150039420	5070	5070	5070	5070	0
415	20240221	131300	150039420	5070	5070	5070	5070	0
416	20240221	131200	150039420	5070	5070	5070	5070	15
417	20240221	131100	149963370	5070	5070	5070	5070	0
418	20240221	131000	149963370	5070	5070	5070	5070	0
419	20240221	130900	149963370	5070	5070	5070	5070	1
420	20240221	130800	149958300	5060	5060	5070	5060	6
421	20240221	130700	149927930	5070	5070	5070	5070	30
422	20240221	130600	149775830	5050	5050	5050	5050	0
423	20240221	130500	149775830	5050	5050	5050	5050	0
424	20240221	130400	149775830	5050	5050	5050	5050	178
425	20240221	130300	148876930	5070	5060	5070	5060	2
426	20240221	130200	148866800	5070	5070	5070	5070	0
427	20240221	130100	148866800	5070	5070	5070	5070	0
428	20240221	130000	148866800	5070	5070	5070	5070	0
429	20240221	125900	148866800	5070	5070	5070	5070	1
430	20240221	125800	148861730	5070	5060	5070	5060	12
431	20240221	125700	148800990	5060	5060	5060	5060	0
432	20240221	125600	148800990	5060	5060	5060	5060	10
433	20240221	125500	148750390	5070	5070	5070	5070	0
434	20240221	125400	148750390	5070	5070	5070	5070	50
435	20240221	125300	148496890	5070	5070	5070	5070	0
436	20240221	125200	148496890	5070	5070	5070	5070	1
437	20240221	125100	148491820	5060	5060	5060	5060	0
438	20240221	125000	148491820	5060	5060	5060	5060	40
439	20240221	124900	148289420	5070	5060	5070	5060	101
440	20240221	124800	147778350	5050	5050	5050	5050	373
441	20240221	124700	145894700	5050	5050	5050	5050	509
442	20240221	124600	143324250	5060	5060	5060	5060	0
443	20240221	124500	143324250	5060	5060	5060	5060	0
444	20240221	124400	143324250	5060	5060	5060	5060	0
445	20240221	124300	143324250	5060	5060	5060	5060	10
446	20240221	124200	143273650	5070	5070	5070	5070	0
447	20240221	124100	143273650	5070	5070	5070	5070	0
448	20240221	124000	143273650	5070	5070	5070	5070	0
449	20240221	123900	143273650	5070	5070	5070	5070	0
450	20240221	123800	143273650	5070	5070	5070	5070	0
451	20240221	123700	143273650	5070	5070	5070	5070	0
452	20240221	123600	143273650	5070	5070	5070	5070	0
453	20240221	123500	143273650	5070	5070	5070	5070	0
454	20240221	123400	143273650	5070	5070	5070	5070	0
455	20240221	123300	143273650	5070	5070	5070	5070	0
456	20240221	123200	143273650	5070	5070	5070	5070	0
457	20240221	123100	143273650	5070	5070	5070	5070	0
458	20240221	123000	143273650	5070	5070	5070	5070	0
459	20240221	122900	143273650	5070	5070	5070	5070	2
460	20240221	122800	143263510	5070	5050	5070	5050	3
461	20240221	122700	143248340	5070	5070	5070	5070	0
462	20240221	122600	143248340	5070	5070	5070	5070	0
463	20240221	122500	143248340	5070	5070	5070	5070	0
464	20240221	122400	143248340	5070	5070	5070	5070	28
465	20240221	122300	143106380	5060	5060	5060	5060	10
466	20240221	122200	143055780	5050	5050	5050	5050	0
467	20240221	122100	143055780	5050	5050	5050	5050	0
468	20240221	122000	143055780	5050	5050	5050	5050	728
469	20240221	121900	139379380	5060	5060	5060	5060	8
470	20240221	121800	139338900	5060	5060	5060	5060	0
471	20240221	121700	139338900	5060	5060	5060	5060	202
472	20240221	121600	138316780	5070	5070	5070	5070	0
473	20240221	121500	138316780	5070	5070	5070	5070	20
474	20240221	121400	138215380	5080	5080	5080	5080	20
475	20240221	121300	138113780	5080	5080	5080	5080	145
476	20240221	121200	137377180	5080	5080	5080	5080	91
477	20240221	121100	136914900	5070	5070	5070	5070	0
478	20240221	121000	136914900	5070	5070	5070	5070	0
479	20240221	120900	136914900	5070	5070	5070	5070	0
480	20240221	120800	136914900	5070	5070	5070	5070	0
481	20240221	120700	136914900	5070	5070	5070	5070	0
482	20240221	120600	136914900	5070	5070	5070	5070	4
483	20240221	120500	136894620	5070	5070	5070	5070	1203
484	20240221	120400	130795410	5070	5070	5070	5070	0
485	20240221	120300	130795410	5070	5070	5070	5070	0
486	20240221	120200	130795410	5070	5070	5070	5070	0
487	20240221	120100	130795410	5070	5070	5070	5070	5
488	20240221	120000	130770060	5070	5070	5070	5070	0
489	20240221	115900	130770060	5070	5070	5070	5070	0
490	20240221	115800	130770060	5070	5070	5070	5070	0
491	20240221	115700	130770060	5070	5070	5070	5070	0
492	20240221	115600	130770060	5070	5070	5070	5070	0
493	20240221	115500	130770060	5070	5070	5070	5070	0
494	20240221	115400	130770060	5070	5070	5070	5070	1
495	20240221	115300	130764990	5070	5070	5070	5050	763
496	20240221	115200	126911800	5050	5050	5050	5050	352
497	20240221	115100	125134200	5060	5060	5060	5060	4
498	20240221	115000	125113960	5070	5070	5070	5070	0
499	20240221	114900	125113960	5070	5070	5070	5070	0
500	20240221	114800	125113960	5070	5070	5070	5070	8
501	20240221	114700	125073400	5070	5070	5070	5070	0
502	20240221	114600	125073400	5070	5070	5070	5070	0
503	20240221	114500	125073400	5070	5070	5070	5070	90
504	20240221	114400	124617100	5070	5070	5070	5070	1
505	20240221	114300	124612030	5070	5070	5070	5070	0
506	20240221	114200	124612030	5070	5070	5070	5070	0
507	20240221	114100	124612030	5070	5070	5070	5070	1
508	20240221	114000	124606960	5070	5070	5070	5070	0
509	20240221	113900	124606960	5070	5070	5070	5070	0
510	20240221	113800	124606960	5070	5070	5070	5070	0
511	20240221	113700	124606960	5070	5070	5070	5070	34
512	20240221	113600	124434580	5080	5080	5080	5080	0
513	20240221	113500	124434580	5080	5080	5080	5080	0
514	20240221	113400	124434580	5080	5080	5080	5080	0
515	20240221	113300	124434580	5080	5080	5080	5080	0
516	20240221	113200	124434580	5080	5080	5080	5080	0
517	20240221	113100	124434580	5080	5080	5080	5080	0
518	20240221	113000	124434580	5080	5080	5080	5080	0
519	20240221	112900	124434580	5080	5080	5080	5080	2
520	20240221	112800	124424420	5080	5080	5080	5080	0
521	20240221	112700	124424420	5080	5080	5080	5080	0
522	20240221	112600	124424420	5080	5080	5080	5080	2
523	20240221	112500	124414260	5080	5080	5080	5080	0
524	20240221	112400	124414260	5080	5080	5080	5080	0
525	20240221	112300	124414260	5080	5080	5080	5080	0
526	20240221	112200	124414260	5080	5080	5080	5080	0
527	20240221	112100	124414260	5080	5080	5080	5080	0
528	20240221	112000	124414260	5080	5080	5080	5080	0
529	20240221	111900	124414260	5080	5080	5080	5080	0
530	20240221	111800	124414260	5080	5080	5080	5080	0
531	20240221	111700	124414260	5080	5080	5080	5080	0
532	20240221	111600	124414260	5080	5080	5080	5080	279
533	20240221	111500	122996940	5080	5080	5080	5080	0
534	20240221	111400	122996940	5080	5070	5080	5070	6
535	20240221	111300	122966510	5080	5080	5080	5080	0
536	20240221	111200	122966510	5080	5080	5080	5080	0
537	20240221	111100	122966510	5080	5080	5080	5080	0
538	20240221	111000	122966510	5080	5080	5080	5080	0
539	20240221	110900	122966510	5080	5080	5080	5080	0
540	20240221	110800	122966510	5080	5080	5080	5080	2
541	20240221	110700	122956350	5080	5080	5080	5080	0
542	20240221	110600	122956350	5080	5080	5080	5080	2
543	20240221	110500	122946190	5080	5080	5080	5080	0
544	20240221	110400	122946190	5080	5080	5080	5080	5
545	20240221	110300	122920790	5080	5080	5080	5080	0
546	20240221	110200	122920790	5080	5080	5080	5080	0
547	20240221	110100	122920790	5080	5080	5080	5080	0
548	20240221	110000	122920790	5080	5080	5080	5080	0
549	20240221	105900	122920790	5080	5080	5080	5080	0
550	20240221	105800	122920790	5080	5080	5080	5080	0
551	20240221	105700	122920790	5080	5080	5080	5080	0
552	20240221	105600	122920790	5080	5080	5080	5080	0
553	20240221	105500	122920790	5080	5080	5080	5080	0
554	20240221	105400	122920790	5080	5080	5080	5080	0
555	20240221	105300	122920790	5080	5070	5080	5070	4
556	20240221	105200	122900500	5070	5070	5070	5070	0
557	20240221	105100	122900500	5070	5060	5070	5060	5
558	20240221	105000	122875180	5070	5080	5080	5070	5
559	20240221	104900	122849820	5080	5080	5080	5080	0
560	20240221	104800	122849820	5080	5080	5080	5080	107
561	20240221	104700	122306260	5080	5080	5080	5080	0
562	20240221	104600	122306260	5080	5080	5080	5080	0
563	20240221	104500	122306260	5080	5080	5080	5080	0
564	20240221	104400	122306260	5080	5040	5080	5040	61
565	20240221	104300	121998420	5080	5030	5080	5030	101
566	20240221	104200	121490340	5080	5080	5080	5080	1
567	20240221	104100	121485260	5040	5040	5040	5040	100
568	20240221	104000	120981260	5080	5080	5080	5080	0
569	20240221	103900	120981260	5080	5080	5080	5080	0
570	20240221	103800	120981260	5080	5080	5080	5080	0
571	20240221	103700	120981260	5080	5080	5080	5080	0
572	20240221	103600	120981260	5080	5080	5080	5080	200
573	20240221	103500	119965260	5080	5080	5080	5080	0
574	20240221	103400	119965260	5080	5070	5080	5070	200
575	20240221	103300	118951150	5070	5070	5070	5070	0
576	20240221	103200	118951150	5070	5070	5070	5070	1
577	20240221	103100	118946080	5040	5040	5040	5040	0
578	20240221	103000	118946080	5040	5040	5040	5040	100
579	20240221	102900	118442080	5060	5060	5060	5060	0
580	20240221	102800	118442080	5060	5060	5060	5060	0
581	20240221	102700	118442080	5060	5060	5060	5060	50
582	20240221	102600	118189080	5060	5060	5060	5060	0
583	20240221	102500	118189080	5060	5070	5070	5060	11
584	20240221	102400	118133410	5080	5080	5080	5080	0
585	20240221	102300	118133410	5080	5080	5080	5070	45
586	20240221	102200	117904820	5080	5080	5080	5080	0
587	20240221	102100	117904820	5080	5080	5080	5080	0
588	20240221	102000	117904820	5080	5080	5080	5080	3
589	20240221	101900	117889580	5070	5070	5070	5070	0
590	20240221	101800	117889580	5070	5070	5070	5070	0
591	20240221	101700	117889580	5070	5070	5070	5070	100
592	20240221	101600	117382580	5070	5070	5070	5070	0
593	20240221	101500	117382580	5070	5070	5070	5070	0
594	20240221	101400	117382580	5070	5070	5070	5070	100
595	20240221	101300	116875580	5070	5070	5070	5070	0
596	20240221	101200	116875580	5070	5050	5070	5050	40
597	20240221	101100	116673230	5080	5080	5080	5080	0
598	20240221	101000	116673230	5080	5080	5080	5080	0
599	20240221	100900	116673230	5080	5080	5080	5080	0
600	20240221	100800	116673230	5080	5080	5080	5080	0
601	20240221	100700	116673230	5080	5080	5080	5080	0
602	20240221	100600	116673230	5080	5080	5080	5080	0
603	20240221	100500	116673230	5080	5080	5080	5080	0
604	20240221	100400	116673230	5080	5080	5080	5080	0
605	20240221	100300	116673230	5080	5080	5080	5080	3
606	20240221	100200	116657990	5040	5050	5050	5040	196
607	20240221	100100	115668600	5080	5060	5080	5060	3
608	20240221	100000	115653390	5080	5080	5080	5080	0
609	20240221	095900	115653390	5080	5070	5080	5040	1083
610	20240221	095800	110173560	5100	5100	5100	5100	0
611	20240221	095700	110173560	5100	5100	5100	5100	0
612	20240221	095600	110173560	5100	5090	5100	5090	11
613	20240221	095500	110117560	5100	5090	5100	5090	211
614	20240221	095400	109043420	5100	5100	5100	5100	0
615	20240221	095300	109043420	5100	5100	5100	5100	0
616	20240221	095200	109043420	5100	5100	5100	5100	0
617	20240221	095100	109043420	5100	5100	5100	5100	201
618	20240221	095000	108018320	5090	5090	5090	5090	217
619	20240221	094900	106913790	5100	5100	5100	5100	0
620	20240221	094800	106913790	5100	5100	5100	5100	0
621	20240221	094700	106913790	5100	5100	5100	5100	200
622	20240221	094600	105893790	5100	5090	5100	5090	450
623	20240221	094500	103601790	5100	5100	5100	5100	10
624	20240221	094400	103550790	5100	5100	5100	5100	1250
625	20240221	094300	97175790	5100	5100	5100	5100	228
626	20240221	094200	96012990	5090	5100	5100	5090	1093
627	20240221	094100	90441690	5100	5070	5100	5070	1391
628	20240221	094000	83361900	5070	5070	5070	5070	699
629	20240221	093900	79817970	5070	5070	5070	5070	200
630	20240221	093800	78803970	5070	5060	5070	5060	505
631	20240221	093700	76248660	5070	5080	5080	5070	1130
632	20240221	093600	70519460	5090	5090	5090	5090	0
633	20240221	093500	70519460	5090	5090	5100	5090	2010
634	20240221	093400	60287220	5080	5080	5080	5080	0
635	20240221	093300	60287220	5080	5080	5080	5080	10
636	20240221	093200	60236420	5090	5090	5090	5090	10
637	20240221	093100	60185520	5100	5090	5100	5090	500
638	20240221	093000	57639520	5100	5070	5100	5070	1900
639	20240221	092900	47970020	5070	5080	5090	5070	1119
640	20240221	092800	42280900	5070	5090	5090	5070	143
641	20240221	092700	41555430	5060	5060	5060	5060	7
642	20240221	092600	41520010	5090	5040	5090	5030	4593
643	20240221	092500	18162180	5070	5070	5070	5070	0
644	20240221	092400	18162180	5070	5070	5070	5070	0
645	20240221	092300	18162180	5070	5070	5070	5070	20
646	20240221	092200	18060780	5070	5070	5070	5070	0
647	20240221	092100	18060780	5070	5070	5070	5070	3
648	20240221	092000	18045570	5080	5080	5080	5080	1004
649	20240221	091900	12945250	5080	5080	5080	5080	26
650	20240221	091800	12813170	5100	5070	5100	5070	145
651	20240221	091700	12076070	5080	5050	5080	5050	99
652	20240221	091600	11576020	5040	4995	5040	4995	1434
653	20240221	091500	4407575	4995	4995	4995	4995	6
654	20240221	091400	4377605	4995	4995	4995	4995	0
655	20240221	091300	4377605	4995	4995	4995	4995	2
656	20240221	091200	4367615	4995	4995	4995	4995	8
657	20240221	091100	4327655	4995	4995	4995	4995	1
658	20240221	091000	4322660	4990	4990	4990	4990	0
659	20240221	090900	4322660	4990	4990	4990	4990	0
660	20240221	090800	4322660	4990	4990	4990	4990	600
661	20240221	090700	1328660	4990	4990	4990	4990	2
662	20240221	090600	1318680	4990	4990	4990	4990	1
663	20240221	090500	1313690	4990	4990	4990	4990	1
664	20240221	090400	1308700	4970	4970	4970	4970	0
665	20240221	090300	1308700	4970	4970	4970	4970	0
666	20240221	090200	1308700	4970	4970	4970	4970	0
667	20240221	090100	1308700	4970	4970	4970	4970	41
668	20240221	090000	1104930	4975	4975	4995	4975	222