KissMeData/435620/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211400	85227800	9690	9690	9690	9690	10
3	20240221	211300	85227800	9690	9690	9690	9690	0
4	20240221	211200	85227800	9690	9690	9690	9690	0
5	20240221	211100	85227800	9690	9690	9690	9690	0
6	20240221	211000	85227800	9690	9690	9690	9690	0
7	20240221	210900	85227800	9690	9690	9690	9690	0
8	20240221	210800	85227800	9690	9690	9690	9690	0
9	20240221	210700	85227800	9690	9690	9690	9690	0
10	20240221	210600	85227800	9690	9690	9690	9690	0
11	20240221	210500	85227800	9690	9690	9690	9690	0
12	20240221	210400	85227800	9690	9690	9690	9690	0
13	20240221	210300	85227800	9690	9690	9690	9690	0
14	20240221	210200	85227800	9690	9690	9690	9690	0
15	20240221	210100	85227800	9690	9690	9690	9690	0
16	20240221	210000	85227800	9690	9690	9690	9690	0
17	20240221	205900	85227800	9690	9690	9690	9690	0
18	20240221	205800	85227800	9690	9690	9690	9690	0
19	20240221	205700	85227800	9690	9690	9690	9690	0
20	20240221	205600	85227800	9690	9690	9690	9690	0
21	20240221	205500	85227800	9690	9690	9690	9690	0
22	20240221	205400	85227800	9690	9690	9690	9690	0
23	20240221	205300	85227800	9690	9690	9690	9690	0
24	20240221	205200	85227800	9690	9690	9690	9690	0
25	20240221	205100	85227800	9690	9690	9690	9690	0
26	20240221	205000	85227800	9690	9690	9690	9690	0
27	20240221	204900	85227800	9690	9690	9690	9690	0
28	20240221	204800	85227800	9690	9690	9690	9690	0
29	20240221	204700	85227800	9690	9690	9690	9690	0
30	20240221	204600	85227800	9690	9690	9690	9690	0
31	20240221	204500	85227800	9690	9690	9690	9690	0
32	20240221	204400	85227800	9690	9690	9690	9690	10
33	20240221	204300	85227800	9690	9690	9690	9690	0
34	20240221	204200	85227800	9690	9690	9690	9690	0
35	20240221	204100	85227800	9690	9690	9690	9690	0
36	20240221	204000	85227800	9690	9690	9690	9690	0
37	20240221	203900	85227800	9690	9690	9690	9690	0
38	20240221	203800	85227800	9690	9690	9690	9690	0
39	20240221	203700	85227800	9690	9690	9690	9690	0
40	20240221	203600	85227800	9690	9690	9690	9690	0
41	20240221	203500	85227800	9690	9690	9690	9690	0
42	20240221	203400	85227800	9690	9690	9690	9690	0
43	20240221	203300	85227800	9690	9690	9690	9690	0
44	20240221	203200	85227800	9690	9690	9690	9690	0
45	20240221	203100	85227800	9690	9690	9690	9690	0
46	20240221	203000	85227800	9690	9690	9690	9690	0
47	20240221	202900	85227800	9690	9690	9690	9690	0
48	20240221	202800	85227800	9690	9690	9690	9690	0
49	20240221	202700	85227800	9690	9690	9690	9690	0
50	20240221	202600	85227800	9690	9690	9690	9690	0
51	20240221	202500	85227800	9690	9690	9690	9690	0
52	20240221	202400	85227800	9690	9690	9690	9690	0
53	20240221	202300	85227800	9690	9690	9690	9690	0
54	20240221	202200	85227800	9690	9690	9690	9690	0
55	20240221	202100	85227800	9690	9690	9690	9690	0
56	20240221	202000	85227800	9690	9690	9690	9690	0
57	20240221	201900	85227800	9690	9690	9690	9690	0
58	20240221	201800	85227800	9690	9690	9690	9690	0
59	20240221	201700	85227800	9690	9690	9690	9690	0
60	20240221	201600	85227800	9690	9690	9690	9690	0
61	20240221	201500	85227800	9690	9690	9690	9690	0
62	20240221	201400	85227800	9690	9690	9690	9690	10
63	20240221	201300	85227800	9690	9690	9690	9690	0
64	20240221	201200	85227800	9690	9690	9690	9690	0
65	20240221	201100	85227800	9690	9690	9690	9690	0
66	20240221	201000	85227800	9690	9690	9690	9690	0
67	20240221	200900	85227800	9690	9690	9690	9690	0
68	20240221	200800	85227800	9690	9690	9690	9690	0
69	20240221	200700	85227800	9690	9690	9690	9690	0
70	20240221	200600	85227800	9690	9690	9690	9690	0
71	20240221	200500	85227800	9690	9690	9690	9690	0
72	20240221	200400	85227800	9690	9690	9690	9690	0
73	20240221	200300	85227800	9690	9690	9690	9690	0
74	20240221	200200	85227800	9690	9690	9690	9690	0
75	20240221	200100	85227800	9690	9690	9690	9690	0
76	20240221	200000	85227800	9690	9690	9690	9690	0
77	20240221	195900	85227800	9690	9690	9690	9690	0
78	20240221	195800	85227800	9690	9690	9690	9690	0
79	20240221	195700	85227800	9690	9690	9690	9690	0
80	20240221	195600	85227800	9690	9690	9690	9690	0
81	20240221	195500	85227800	9690	9690	9690	9690	0
82	20240221	195400	85227800	9690	9690	9690	9690	0
83	20240221	195300	85227800	9690	9690	9690	9690	0
84	20240221	195200	85227800	9690	9690	9690	9690	0
85	20240221	195100	85227800	9690	9690	9690	9690	0
86	20240221	195000	85227800	9690	9690	9690	9690	0
87	20240221	194900	85227800	9690	9690	9690	9690	0
88	20240221	194800	85227800	9690	9690	9690	9690	0
89	20240221	194700	85227800	9690	9690	9690	9690	0
90	20240221	194600	85227800	9690	9690	9690	9690	0
91	20240221	194500	85227800	9690	9690	9690	9690	0
92	20240221	194400	85227800	9690	9690	9690	9690	10
93	20240221	194300	85227800	9690	9690	9690	9690	0
94	20240221	194200	85227800	9690	9690	9690	9690	0
95	20240221	194100	85227800	9690	9690	9690	9690	0
96	20240221	194000	85227800	9690	9690	9690	9690	0
97	20240221	193900	85227800	9690	9690	9690	9690	0
98	20240221	193800	85227800	9690	9690	9690	9690	0
99	20240221	193700	85227800	9690	9690	9690	9690	0
100	20240221	193600	85227800	9690	9690	9690	9690	0
101	20240221	193500	85227800	9690	9690	9690	9690	0
102	20240221	193400	85227800	9690	9690	9690	9690	0
103	20240221	193300	85227800	9690	9690	9690	9690	0
104	20240221	193200	85227800	9690	9690	9690	9690	0
105	20240221	193100	85227800	9690	9690	9690	9690	0
106	20240221	193000	85227800	9690	9690	9690	9690	0
107	20240221	192900	85227800	9690	9690	9690	9690	0
108	20240221	192800	85227800	9690	9690	9690	9690	0
109	20240221	192700	85227800	9690	9690	9690	9690	0
110	20240221	192600	85227800	9690	9690	9690	9690	0
111	20240221	192500	85227800	9690	9690	9690	9690	0
112	20240221	192400	85227800	9690	9690	9690	9690	0
113	20240221	192300	85227800	9690	9690	9690	9690	0
114	20240221	192200	85227800	9690	9690	9690	9690	0
115	20240221	192100	85227800	9690	9690	9690	9690	0
116	20240221	192000	85227800	9690	9690	9690	9690	0
117	20240221	191900	85227800	9690	9690	9690	9690	0
118	20240221	191800	85227800	9690	9690	9690	9690	0
119	20240221	191700	85227800	9690	9690	9690	9690	0
120	20240221	191600	85227800	9690	9690	9690	9690	0
121	20240221	191500	85227800	9690	9690	9690	9690	0
122	20240221	191400	85227800	9690	9690	9690	9690	10
123	20240221	191300	85227800	9690	9690	9690	9690	0
124	20240221	191200	85227800	9690	9690	9690	9690	0
125	20240221	191100	85227800	9690	9690	9690	9690	0
126	20240221	191000	85227800	9690	9690	9690	9690	0
127	20240221	190900	85227800	9690	9690	9690	9690	0
128	20240221	190800	85227800	9690	9690	9690	9690	0
129	20240221	190700	85227800	9690	9690	9690	9690	0
130	20240221	190600	85227800	9690	9690	9690	9690	0
131	20240221	190500	85227800	9690	9690	9690	9690	0
132	20240221	190400	85227800	9690	9690	9690	9690	0
133	20240221	190300	85227800	9690	9690	9690	9690	0
134	20240221	190200	85227800	9690	9690	9690	9690	0
135	20240221	190100	85227800	9690	9690	9690	9690	0
136	20240221	190000	85227800	9690	9690	9690	9690	0
137	20240221	185900	85227800	9690	9690	9690	9690	0
138	20240221	185800	85227800	9690	9690	9690	9690	0
139	20240221	185700	85227800	9690	9690	9690	9690	0
140	20240221	185600	85227800	9690	9690	9690	9690	0
141	20240221	185500	85227800	9690	9690	9690	9690	0
142	20240221	185400	85227800	9690	9690	9690	9690	0
143	20240221	185300	85227800	9690	9690	9690	9690	0
144	20240221	185200	85227800	9690	9690	9690	9690	0
145	20240221	185100	85227800	9690	9690	9690	9690	0
146	20240221	185000	85227800	9690	9690	9690	9690	0
147	20240221	184900	85227800	9690	9690	9690	9690	0
148	20240221	184800	85227800	9690	9690	9690	9690	0
149	20240221	184700	85227800	9690	9690	9690	9690	0
150	20240221	184600	85227800	9690	9690	9690	9690	0
151	20240221	184500	85227800	9690	9690	9690	9690	0
152	20240221	184400	85227800	9690	9690	9690	9690	10
153	20240221	184300	85227800	9690	9690	9690	9690	0
154	20240221	184200	85227800	9690	9690	9690	9690	0
155	20240221	184100	85227800	9690	9690	9690	9690	0
156	20240221	184000	85227800	9690	9690	9690	9690	0
157	20240221	183900	85227800	9690	9690	9690	9690	0
158	20240221	183800	85227800	9690	9690	9690	9690	0
159	20240221	183700	85227800	9690	9690	9690	9690	0
160	20240221	183600	85227800	9690	9690	9690	9690	0
161	20240221	183500	85227800	9690	9690	9690	9690	0
162	20240221	183400	85227800	9690	9690	9690	9690	0
163	20240221	183300	85227800	9690	9690	9690	9690	0
164	20240221	183200	85227800	9690	9690	9690	9690	0
165	20240221	183100	85227800	9690	9690	9690	9690	0
166	20240221	183000	85227800	9690	9690	9690	9690	0
167	20240221	182900	85227800	9690	9690	9690	9690	0
168	20240221	182800	85227800	9690	9690	9690	9690	0
169	20240221	182700	85227800	9690	9690	9690	9690	0
170	20240221	182600	85227800	9690	9690	9690	9690	0
171	20240221	182500	85227800	9690	9690	9690	9690	0
172	20240221	182400	85227800	9690	9690	9690	9690	0
173	20240221	182300	85227800	9690	9690	9690	9690	0
174	20240221	182200	85227800	9690	9690	9690	9690	0
175	20240221	182100	85227800	9690	9690	9690	9690	0
176	20240221	182000	85227800	9690	9690	9690	9690	0
177	20240221	181900	85227800	9690	9690	9690	9690	0
178	20240221	181800	85227800	9690	9690	9690	9690	0
179	20240221	181700	85227800	9690	9690	9690	9690	0
180	20240221	181600	85227800	9690	9690	9690	9690	0
181	20240221	181500	85227800	9690	9690	9690	9690	0
182	20240221	181400	85227800	9690	9690	9690	9690	10
183	20240221	181300	85227800	9690	9690	9690	9690	0
184	20240221	181200	85227800	9690	9690	9690	9690	0
185	20240221	181100	85227800	9690	9690	9690	9690	0
186	20240221	181000	85227800	9690	9690	9690	9690	0
187	20240221	180900	85227800	9690	9690	9690	9690	0
188	20240221	180800	85227800	9690	9690	9690	9690	0
189	20240221	180700	85227800	9690	9690	9690	9690	0
190	20240221	180600	85227800	9690	9690	9690	9690	0
191	20240221	180500	85227800	9690	9690	9690	9690	0
192	20240221	180400	85227800	9690	9690	9690	9690	0
193	20240221	180300	85227800	9690	9690	9690	9690	0
194	20240221	180200	85227800	9690	9690	9690	9690	0
195	20240221	180100	85227800	9690	9690	9690	9690	0
196	20240221	180000	85227800	9690	9690	9690	9690	0
197	20240221	175900	85227800	9690	9690	9690	9690	0
198	20240221	175800	85227800	9690	9690	9690	9690	0
199	20240221	175700	85227800	9690	9690	9690	9690	0
200	20240221	175600	85227800	9690	9690	9690	9690	0
201	20240221	175500	85227800	9690	9690	9690	9690	0
202	20240221	175400	85227800	9690	9690	9690	9690	0
203	20240221	175300	85227800	9690	9690	9690	9690	0
204	20240221	175200	85227800	9690	9690	9690	9690	0
205	20240221	175100	85227800	9690	9690	9690	9690	0
206	20240221	175000	85227800	9690	9690	9690	9690	0
207	20240221	174900	85227800	9690	9690	9690	9690	0
208	20240221	174800	85227800	9690	9690	9690	9690	0
209	20240221	174700	85227800	9690	9690	9690	9690	0
210	20240221	174600	85227800	9690	9690	9690	9690	0
211	20240221	174500	85227800	9690	9690	9690	9690	0
212	20240221	174400	85227800	9690	9690	9690	9690	10
213	20240221	174300	85227800	9690	9690	9690	9690	0
214	20240221	174200	85227800	9690	9690	9690	9690	0
215	20240221	174100	85227800	9690	9690	9690	9690	0
216	20240221	174000	85227800	9690	9690	9690	9690	0
217	20240221	173900	85227800	9690	9690	9690	9690	0
218	20240221	173800	85227800	9690	9690	9690	9690	0
219	20240221	173700	85227800	9690	9690	9690	9690	0
220	20240221	173600	85227800	9690	9690	9690	9690	0
221	20240221	173500	85227800	9690	9690	9690	9690	0
222	20240221	173400	85227800	9690	9690	9690	9690	0
223	20240221	173300	85227800	9690	9690	9690	9690	0
224	20240221	173200	85227800	9690	9690	9690	9690	0
225	20240221	173100	85227800	9690	9690	9690	9690	0
226	20240221	173000	85227800	9690	9690	9690	9690	0
227	20240221	172900	85227800	9690	9690	9690	9690	0
228	20240221	172800	85227800	9690	9690	9690	9690	0
229	20240221	172700	85227800	9690	9690	9690	9690	0
230	20240221	172600	85227800	9690	9690	9690	9690	0
231	20240221	172500	85227800	9690	9690	9690	9690	0
232	20240221	172400	85227800	9690	9690	9690	9690	0
233	20240221	172300	85227800	9690	9690	9690	9690	0
234	20240221	172200	85227800	9690	9690	9690	9690	0
235	20240221	172100	85227800	9690	9690	9690	9690	0
236	20240221	172000	85227800	9690	9690	9690	9690	0
237	20240221	171900	85227800	9690	9690	9690	9690	0
238	20240221	171800	85227800	9690	9690	9690	9690	0
239	20240221	171700	85227800	9690	9690	9690	9690	0
240	20240221	171600	85227800	9690	9690	9690	9690	0
241	20240221	171500	85227800	9690	9690	9690	9690	0
242	20240221	171400	85227800	9690	9690	9690	9690	10
243	20240221	171300	85227800	9690	9690	9690	9690	0
244	20240221	171200	85227800	9690	9690	9690	9690	0
245	20240221	171100	85227800	9690	9690	9690	9690	0
246	20240221	171000	85227800	9690	9690	9690	9690	0
247	20240221	170900	85227800	9690	9690	9690	9690	0
248	20240221	170800	85227800	9690	9690	9690	9690	0
249	20240221	170700	85227800	9690	9690	9690	9690	0
250	20240221	170600	85227800	9690	9690	9690	9690	0
251	20240221	170500	85227800	9690	9690	9690	9690	0
252	20240221	170400	85227800	9690	9690	9690	9690	0
253	20240221	170300	85227800	9690	9690	9690	9690	0
254	20240221	170200	85227800	9690	9690	9690	9690	0
255	20240221	170100	85227800	9690	9690	9690	9690	0
256	20240221	170000	85227800	9690	9690	9690	9690	0
257	20240221	165900	85227800	9690	9690	9690	9690	0
258	20240221	165800	85227800	9690	9690	9690	9690	0
259	20240221	165700	85227800	9690	9690	9690	9690	0
260	20240221	165600	85227800	9690	9690	9690	9690	0
261	20240221	165500	85227800	9690	9690	9690	9690	0
262	20240221	165400	85227800	9690	9690	9690	9690	0
263	20240221	165300	85227800	9690	9690	9690	9690	0
264	20240221	165200	85227800	9690	9690	9690	9690	0
265	20240221	165100	85227800	9690	9690	9690	9690	0
266	20240221	165000	85227800	9690	9690	9690	9690	0
267	20240221	164900	85227800	9690	9690	9690	9690	0
268	20240221	164800	85227800	9690	9690	9690	9690	0
269	20240221	164700	85227800	9690	9690	9690	9690	0
270	20240221	164600	85227800	9690	9690	9690	9690	0
271	20240221	164500	85227800	9690	9690	9690	9690	0
272	20240221	164400	85227800	9690	9690	9690	9690	10
273	20240221	164300	85227800	9690	9690	9690	9690	0
274	20240221	164200	85227800	9690	9690	9690	9690	0
275	20240221	164100	85227800	9690	9690	9690	9690	0
276	20240221	164000	85227800	9690	9690	9690	9690	0
277	20240221	163900	85227800	9690	9690	9690	9690	0
278	20240221	163800	85227800	9690	9690	9690	9690	0
279	20240221	163700	85227800	9690	9690	9690	9690	0
280	20240221	163600	85227800	9690	9690	9690	9690	0
281	20240221	163500	85227800	9690	9690	9690	9690	0
282	20240221	163400	85227800	9690	9690	9690	9690	0
283	20240221	163300	85227800	9690	9690	9690	9690	0
284	20240221	163200	85227800	9690	9690	9690	9690	0
285	20240221	163100	85227800	9690	9690	9690	9690	0
286	20240221	163000	85227800	9690	9690	9690	9690	0
287	20240221	162900	85227800	9690	9690	9690	9690	0
288	20240221	162800	85227800	9690	9690	9690	9690	0
289	20240221	162700	85227800	9690	9690	9690	9690	0
290	20240221	162600	85227800	9690	9690	9690	9690	0
291	20240221	162500	85227800	9690	9690	9690	9690	0
292	20240221	162400	85227800	9690	9690	9690	9690	0
293	20240221	162300	85227800	9690	9690	9690	9690	0
294	20240221	162200	85227800	9690	9690	9690	9690	0
295	20240221	162100	85227800	9690	9690	9690	9690	0
296	20240221	162000	85227800	9690	9690	9690	9690	0
297	20240221	161900	85227800	9690	9690	9690	9690	0
298	20240221	161800	85227800	9690	9690	9690	9690	0
299	20240221	161700	85227800	9690	9690	9690	9690	0
300	20240221	161600	85227800	9690	9690	9690	9690	0
301	20240221	161500	85227800	9690	9690	9690	9690	0
302	20240221	161400	85227800	9690	9690	9690	9690	10
303	20240221	161300	85227800	9690	9690	9690	9690	0
304	20240221	161200	85227800	9690	9690	9690	9690	0
305	20240221	161100	85227800	9690	9690	9690	9690	0
306	20240221	161000	85227800	9690	9690	9690	9690	0
307	20240221	160900	85227800	9690	9690	9690	9690	0
308	20240221	160800	85227800	9690	9690	9690	9690	0
309	20240221	160700	85227800	9690	9690	9690	9690	0
310	20240221	160600	85227800	9690	9690	9690	9690	0
311	20240221	160500	85227800	9690	9690	9690	9690	0
312	20240221	160400	85227800	9690	9690	9690	9690	0
313	20240221	160300	85227800	9690	9690	9690	9690	0
314	20240221	160200	85227800	9690	9690	9690	9690	0
315	20240221	160100	85227800	9690	9690	9690	9690	0
316	20240221	160000	85227800	9690	9690	9690	9690	0
317	20240221	155900	85227800	9690	9690	9690	9690	0
318	20240221	155800	85227800	9690	9690	9690	9690	0
319	20240221	155700	85227800	9690	9690	9690	9690	0
320	20240221	155600	85227800	9690	9690	9690	9690	0
321	20240221	155500	85227800	9690	9690	9690	9690	0
322	20240221	155400	85227800	9690	9690	9690	9690	0
323	20240221	155300	85227800	9690	9690	9690	9690	0
324	20240221	155200	85227800	9690	9690	9690	9690	0
325	20240221	155100	85227800	9690	9690	9690	9690	0
326	20240221	155000	85227800	9690	9690	9690	9690	0
327	20240221	154900	85227800	9690	9690	9690	9690	0
328	20240221	154800	85227800	9690	9690	9690	9690	0
329	20240221	154700	85227800	9690	9690	9690	9690	0
330	20240221	154600	85227800	9690	9690	9690	9690	0
331	20240221	154500	85227800	9690	9690	9690	9690	0
332	20240221	154400	85227800	9690	9690	9690	9690	10
333	20240221	154300	85227800	9690	9690	9690	9690	0
334	20240221	154200	85227800	9690	9690	9690	9690	0
335	20240221	154100	85227800	9690	9690	9690	9690	0
336	20240221	154000	85227800	9690	9690	9690	9690	0
337	20240221	153900	85227800	9690	9690	9690	9690	0
338	20240221	153800	85227800	9690	9690	9690	9690	0
339	20240221	153700	85227800	9690	9690	9690	9690	0
340	20240221	153600	85227800	9690	9690	9690	9690	0
341	20240221	153500	85227800	9690	9690	9690	9690	0
342	20240221	153400	85227800	9690	9690	9690	9690	0
343	20240221	153300	85227800	9690	9690	9690	9690	0
344	20240221	153200	85227800	9690	9690	9690	9690	0
345	20240221	153100	85227800	9690	9690	9690	9690	0
346	20240221	153000	85227800	9690	9690	9690	9690	10
347	20240221	152900	85130900	9680	9680	9680	9680	0
348	20240221	152800	85130900	9680	9680	9680	9680	0
349	20240221	152700	85130900	9680	9680	9680	9680	0
350	20240221	152600	85130900	9680	9680	9680	9680	0
351	20240221	152500	85130900	9680	9680	9680	9680	0
352	20240221	152400	85130900	9680	9680	9680	9680	0
353	20240221	152300	85130900	9680	9680	9680	9680	0
354	20240221	152200	85130900	9680	9680	9680	9680	0
355	20240221	152100	85130900	9680	9680	9680	9680	0
356	20240221	152000	85130900	9680	9680	9680	9680	0
357	20240221	151900	85130900	9680	9690	9690	9680	15
358	20240221	151800	84985650	9670	9680	9690	9670	23
359	20240221	151700	84762940	9680	9670	9680	9670	8
360	20240221	151600	84685570	9670	9670	9670	9670	2
361	20240221	151500	84666230	9660	9660	9660	9660	6
362	20240221	151400	84608270	9660	9660	9660	9660	0
363	20240221	151300	84608270	9660	9660	9660	9660	7
364	20240221	151200	84540650	9700	9670	9700	9650	127
365	20240221	151100	83313820	9670	9670	9670	9670	7
366	20240221	151000	83246130	9680	9680	9680	9680	10
367	20240221	150900	83149330	9670	9680	9680	9670	203
368	20240221	150800	81184350	9680	9680	9680	9670	421
369	20240221	150700	77109180	9670	9670	9670	9670	4
370	20240221	150600	77070500	9670	9680	9680	9670	13
371	20240221	150500	76944690	9670	9670	9670	9670	7
372	20240221	150400	76877000	9670	9670	9670	9670	6
373	20240221	150300	76818980	9670	9670	9670	9670	4
374	20240221	150200	76780300	9660	9660	9660	9660	10
375	20240221	150100	76683700	9660	9660	9660	9660	3
376	20240221	150000	76654720	9650	9650	9650	9650	3
377	20240221	145900	76625770	9680	9660	9680	9660	410
378	20240221	145800	72658220	9650	9660	9660	9650	5
379	20240221	145700	72609960	9660	9660	9660	9660	8
380	20240221	145600	72532680	9660	9660	9660	9660	2
381	20240221	145500	72513360	9670	9670	9670	9670	10
382	20240221	145400	72416660	9650	9650	9650	9650	3
383	20240221	145300	72387710	9680	9660	9680	9650	14
384	20240221	145200	72252440	9660	9650	9660	9650	7
385	20240221	145100	72184850	9650	9650	9650	9650	0
386	20240221	145000	72184850	9650	9650	9650	9650	3
387	20240221	144900	72155900	9650	9650	9660	9650	418
388	20240221	144800	68121200	9650	9650	9680	9650	13
389	20240221	144700	67995450	9650	9650	9650	9650	8
390	20240221	144600	67918250	9650	9650	9650	9650	3
391	20240221	144500	67889300	9650	9650	9650	9650	6
392	20240221	144400	67831400	9650	9650	9650	9650	0
393	20240221	144300	67831400	9650	9660	9660	9650	13
394	20240221	144200	67705850	9650	9650	9650	9650	7
395	20240221	144100	67638300	9650	9650	9650	9650	503
396	20240221	144000	62784350	9650	9650	9650	9650	0
397	20240221	143900	62784350	9650	9670	9670	9650	12
398	20240221	143800	62668350	9650	9650	9650	9650	11
399	20240221	143700	62562200	9650	9650	9650	9650	3
400	20240221	143600	62533250	9650	9650	9650	9650	4
401	20240221	143500	62494650	9650	9650	9650	9650	3
402	20240221	143400	62465700	9650	9650	9650	9650	3
403	20240221	143300	62436750	9660	9660	9660	9660	828
404	20240221	143200	54438270	9660	9660	9660	9660	4
405	20240221	143100	54399630	9660	9660	9660	9660	7
406	20240221	143000	54332010	9660	9660	9660	9660	3
407	20240221	142900	54303030	9670	9660	9670	9660	18
408	20240221	142800	54129050	9660	9660	9660	9660	0
409	20240221	142700	54129050	9660	9660	9660	9660	4
410	20240221	142600	54090410	9660	9670	9670	9660	13
411	20240221	142500	53964730	9660	9660	9660	9660	4
412	20240221	142400	53926090	9660	9660	9660	9660	3
413	20240221	142300	53897110	9660	9660	9660	9660	5
414	20240221	142200	53848810	9670	9660	9670	9660	13
415	20240221	142100	53723130	9660	9660	9660	9660	4
416	20240221	142000	53684490	9660	9660	9660	9660	7
417	20240221	141900	53616870	9660	9660	9660	9660	3
418	20240221	141800	53587890	9670	9660	9670	9660	18
419	20240221	141700	53413910	9660	9660	9660	9660	1
420	20240221	141600	53404250	9660	9660	9660	9660	7
421	20240221	141500	53336630	9660	9670	9670	9660	12
422	20240221	141400	53220610	9660	9660	9660	9660	7
423	20240221	141300	53152990	9660	9660	9660	9660	0
424	20240221	141200	53152990	9660	9660	9660	9660	7
425	20240221	141100	53085370	9670	9660	9670	9660	13
426	20240221	141000	52959690	9660	9660	9660	9660	6
427	20240221	140900	52901730	9660	9660	9660	9660	0
428	20240221	140800	52901730	9660	9660	9660	9660	3
429	20240221	140700	52872750	9670	9660	9670	9660	17
430	20240221	140600	52708430	9660	9660	9660	9660	0
431	20240221	140500	52708430	9660	9660	9660	9660	638
432	20240221	140400	46545350	9670	9660	9670	9660	7
433	20240221	140300	46477690	9660	9660	9660	9660	3
434	20240221	140200	46448710	9670	9670	9670	9670	0
435	20240221	140100	46448710	9670	9670	9670	9670	7
436	20240221	140000	46381020	9670	9660	9670	9660	6
437	20240221	135900	46323030	9660	9660	9660	9660	4
438	20240221	135800	46284390	9660	9660	9660	9660	0
439	20240221	135700	46284390	9660	9660	9660	9660	6
440	20240221	135600	46226430	9660	9660	9660	9660	7
441	20240221	135500	46158810	9660	9660	9660	9660	3
442	20240221	135400	46129830	9670	9670	9670	9670	14
443	20240221	135300	45994450	9670	9670	9670	9670	4
444	20240221	135200	45955770	9670	9670	9670	9670	8
445	20240221	135100	45878410	9670	9670	9670	9670	4
446	20240221	135000	45839730	9670	9670	9670	9670	5
447	20240221	134900	45791380	9670	9670	9670	9670	3
448	20240221	134800	45762370	9670	9670	9670	9670	7
449	20240221	134700	45694680	9670	9670	9670	9670	1
450	20240221	134600	45685010	9670	9670	9670	9670	8
451	20240221	134500	45607650	9670	9670	9670	9670	8
452	20240221	134400	45530290	9670	9670	9670	9670	3
453	20240221	134300	45501280	9670	9670	9670	9670	4
454	20240221	134200	45462600	9670	9680	9680	9670	8
455	20240221	134100	45385190	9670	9670	9670	9670	7
456	20240221	134000	45317500	9670	9670	9670	9670	4
457	20240221	133900	45278820	9670	9670	9670	9670	5
458	20240221	133800	45230470	9670	9670	9680	9670	7
459	20240221	133700	45162750	9670	9670	9670	9670	7
460	20240221	133600	45095060	9670	9670	9670	9670	4
461	20240221	133500	45056380	9670	9670	9670	9670	5
462	20240221	133400	45008030	9670	9670	9680	9670	18
463	20240221	133300	44833870	9670	9670	9670	9670	178
464	20240221	133200	43112610	9670	9670	9670	9670	8
465	20240221	133100	43035250	9670	9670	9670	9670	1
466	20240221	133000	43025580	9680	9670	9680	9670	17
467	20240221	132900	42861090	9670	9670	9670	9670	4
468	20240221	132800	42822410	9670	9670	9680	9670	15
469	20240221	132700	42677260	9670	9680	9680	9670	14
470	20240221	132600	42541780	9670	9670	9670	9670	8
471	20240221	132500	42464420	9670	9670	9670	9670	2
472	20240221	132400	42445080	9670	9670	9670	9670	3
473	20240221	132300	42416070	9670	9670	9680	9670	18
474	20240221	132200	42241910	9670	9670	9670	9670	4
475	20240221	132100	42203230	9670	9670	9670	9670	8
476	20240221	132000	42125870	9680	9680	9680	9680	5
477	20240221	131900	42077470	9680	9670	9680	9670	9
478	20240221	131800	41990390	9670	9670	9670	9670	3
479	20240221	131700	41961380	9680	9680	9680	9680	6
480	20240221	131600	41903300	9680	9680	9680	9680	1
481	20240221	131500	41893620	9680	9670	9680	9670	10
482	20240221	131400	41796890	9670	9670	9670	9670	3
483	20240221	131300	41767880	9680	9680	9680	9680	5
484	20240221	131200	41719480	9700	9680	9700	9680	10
485	20240221	131100	41622620	9670	9670	9670	9670	3
486	20240221	131000	41593610	9670	9670	9670	9670	3
487	20240221	130900	41564600	9670	9670	9670	9670	2
488	20240221	130800	41545260	9690	9670	9690	9670	18
489	20240221	130700	41371000	9670	9670	9670	9670	3
490	20240221	130600	41341990	9670	9670	9670	9670	10
491	20240221	130500	41245290	9670	9670	9670	9670	0
492	20240221	130400	41245290	9670	9670	9670	9670	3
493	20240221	130300	41216280	9670	9670	9670	9670	3
494	20240221	130200	41187270	9670	9670	9670	9670	3
495	20240221	130100	41158260	9670	9670	9670	9670	8
496	20240221	130000	41080900	9670	9670	9670	9670	2
497	20240221	125900	41061560	9670	9670	9670	9670	7
498	20240221	125800	40993870	9670	9670	9670	9670	3
499	20240221	125700	40964860	9670	9670	9670	9670	0
500	20240221	125600	40964860	9670	9670	9670	9670	3
501	20240221	125500	40935850	9680	9680	9680	9680	10
502	20240221	125400	40839050	9680	9680	9680	9680	3
503	20240221	125300	40810010	9680	9680	9680	9680	4
504	20240221	125200	40771290	9680	9680	9680	9680	2
505	20240221	125100	40751930	9680	9680	9680	9680	4
506	20240221	125000	40713210	9680	9680	9680	9680	11
507	20240221	124900	40606730	9680	9680	9680	9680	1
508	20240221	124800	40597050	9680	9680	9680	9680	8
509	20240221	124700	40519610	9680	9680	9680	9680	4
510	20240221	124600	40480890	9680	9700	9700	9680	11
511	20240221	124500	40374210	9680	9680	9680	9680	6
512	20240221	124400	40316130	9680	9680	9680	9680	7
513	20240221	124300	40248370	9690	9690	9690	9690	2
514	20240221	124200	40228990	9690	9680	9690	9680	9
515	20240221	124100	40141790	9680	9680	9680	9680	4
516	20240221	124000	40103070	9690	9690	9690	9690	4
517	20240221	123900	40064310	9690	9690	9690	9690	4
518	20240221	123800	40025550	9690	9690	9700	9690	14
519	20240221	123700	39889790	9690	9690	9690	9690	8
520	20240221	123600	39812270	9690	9680	9690	9680	7
521	20240221	123500	39744470	9680	9680	9700	9680	16
522	20240221	123400	39589390	9680	9680	9680	9680	1
523	20240221	123300	39579710	9680	9680	9680	9680	8
524	20240221	123200	39502270	9690	9690	9690	9690	2
525	20240221	123100	39482890	9690	9680	9690	9680	12
526	20240221	123000	39366650	9680	9680	9680	9680	0
527	20240221	122900	39366650	9680	9680	9680	9680	4
528	20240221	122800	39327930	9690	9690	9690	9690	3
529	20240221	122700	39298860	9690	9680	9690	9680	8
530	20240221	122600	39221350	9680	9680	9680	9680	8
531	20240221	122500	39143910	9680	9680	9680	9680	4
532	20240221	122400	39105190	9680	9700	9700	9680	14
533	20240221	122300	38969470	9680	9680	9680	9680	0
534	20240221	122200	38969470	9680	9680	9680	9680	11
535	20240221	122100	38862990	9680	9680	9680	9680	4
536	20240221	122000	38824270	9680	9680	9680	9680	7
537	20240221	121900	38756510	9680	9680	9680	9680	0
538	20240221	121800	38756510	9680	9680	9680	9680	4
539	20240221	121700	38717790	9680	9680	9680	9680	3
540	20240221	121600	38688750	9680	9680	9680	9680	10
541	20240221	121500	38591950	9680	9680	9680	9680	4
542	20240221	121400	38553230	9680	9680	9680	9680	3
543	20240221	121300	38524190	9680	9680	9680	9680	4
544	20240221	121200	38485470	9680	9680	9680	9680	2
545	20240221	121100	38466110	9680	9680	9680	9680	8
546	20240221	121000	38388670	9680	9680	9680	9680	4
547	20240221	120900	38349950	9690	9680	9690	9680	8
548	20240221	120800	38272500	9680	9680	9680	9680	0
549	20240221	120700	38272500	9680	9680	9680	9680	4
550	20240221	120600	38233780	9680	9680	9680	9680	3
551	20240221	120500	38204740	9680	9680	9680	9680	8
552	20240221	120400	38127300	9680	9680	9680	9680	4
553	20240221	120300	38088580	9680	9680	9680	9680	3
554	20240221	120200	38059540	9680	9680	9680	9680	7
555	20240221	120100	37991780	9680	9680	9680	9680	4
556	20240221	120000	37953060	9680	9680	9680	9680	5
557	20240221	115900	37904660	9680	9680	9680	9680	3
558	20240221	115800	37875620	9680	9690	9690	9680	13
559	20240221	115700	37749720	9680	9680	9680	9680	3
560	20240221	115600	37720680	9680	9680	9680	9680	4
561	20240221	115500	37681960	9680	9680	9680	9680	3
562	20240221	115400	37652920	9680	9680	9690	9680	11
563	20240221	115300	37546390	9680	9680	9680	9680	7
564	20240221	115200	37478630	9680	9680	9680	9680	0
565	20240221	115100	37478630	9680	9680	9680	9680	7
566	20240221	115000	37410870	9680	9680	9680	9680	3
567	20240221	114900	37381830	9680	9680	9680	9680	4
568	20240221	114800	37343110	9680	9680	9680	9680	3
569	20240221	114700	37314070	9680	9680	9680	9680	7
570	20240221	114600	37246310	9680	9680	9680	9680	2
571	20240221	114500	37226950	9680	9680	9680	9680	4
572	20240221	114400	37188230	9680	9680	9680	9680	3
573	20240221	114300	37159190	9680	9680	9680	9680	7
574	20240221	114200	37091430	9680	9680	9680	9680	6
575	20240221	114100	37033350	9660	9680	9680	9660	1300
576	20240221	114000	24462550	9680	9690	9690	9680	9
577	20240221	113900	24375370	9690	9680	9690	9680	7
578	20240221	113800	24307570	9680	9680	9680	9680	6
579	20240221	113700	24249490	9680	9680	9680	9680	0
580	20240221	113600	24249490	9680	9700	9700	9680	13
581	20240221	113500	24123450	9680	9680	9680	9680	511
582	20240221	113400	19176970	9690	9680	9690	9680	11
583	20240221	113300	19070450	9680	9680	9680	9680	0
584	20240221	113200	19070450	9680	9700	9700	9680	13
585	20240221	113100	18944410	9680	9680	9680	9680	3
586	20240221	113000	18915370	9680	9680	9680	9680	9
587	20240221	112900	18828250	9680	9680	9680	9680	4
588	20240221	112800	18789530	9680	9680	9680	9680	3
589	20240221	112700	18760490	9680	9680	9680	9680	3
590	20240221	112600	18731450	9690	9690	9690	9690	0
591	20240221	112500	18731450	9690	9690	9690	9690	10
592	20240221	112400	18634550	9680	9680	9680	9680	3
593	20240221	112300	18605510	9680	9680	9680	9680	7
594	20240221	112200	18537750	9690	9690	9690	9690	0
595	20240221	112100	18537750	9690	9700	9700	9680	13
596	20240221	112000	18411700	9680	9680	9680	9680	3
597	20240221	111900	18382660	9690	9690	9690	9690	7
598	20240221	111800	18314830	9690	9690	9690	9690	3
599	20240221	111700	18285760	9690	9700	9700	9690	13
600	20240221	111600	18159690	9690	9690	9690	9690	7
601	20240221	111500	18091860	9690	9690	9690	9690	3
602	20240221	111400	18062790	9690	9690	9690	9690	5
603	20240221	111300	18014340	9690	9680	9690	9680	4
604	20240221	111200	17975600	9680	9690	9690	9680	5
605	20240221	111100	17927190	9690	9690	9690	9690	4
606	20240221	111000	17888430	9690	9690	9690	9690	5
607	20240221	110900	17839980	9680	9680	9680	9680	3
608	20240221	110800	17810940	9680	9680	9680	9680	7
609	20240221	110700	17743180	9690	9690	9690	9690	3
610	20240221	110600	17714110	9690	9690	9690	9690	7
611	20240221	110500	17646280	9680	9680	9680	9680	6
612	20240221	110400	17588200	9680	9680	9680	9680	3
613	20240221	110300	17559160	9680	9680	9680	9680	0
614	20240221	110200	17559160	9680	9680	9680	9680	3
615	20240221	110100	17530120	9680	9680	9680	9680	7
616	20240221	110000	17462360	9680	9680	9680	9680	0
617	20240221	105900	17462360	9680	9680	9680	9680	0
618	20240221	105800	17462360	9680	9680	9680	9680	0
619	20240221	105700	17462360	9680	9680	9680	9680	0
620	20240221	105600	17462360	9680	9680	9680	9680	0
621	20240221	105500	17462360	9680	9680	9680	9680	0
622	20240221	105400	17462360	9680	9690	9690	9680	126
623	20240221	105300	16242530	9690	9690	9690	9690	0
624	20240221	105200	16242530	9690	9690	9690	9690	0
625	20240221	105100	16242530	9690	9690	9690	9690	0
626	20240221	105000	16242530	9690	9690	9690	9690	0
627	20240221	104900	16242530	9690	9690	9690	9690	0
628	20240221	104800	16242530	9690	9690	9690	9690	5
629	20240221	104700	16194080	9690	9690	9690	9690	0
630	20240221	104600	16194080	9690	9690	9690	9690	0
631	20240221	104500	16194080	9690	9690	9690	9690	0
632	20240221	104400	16194080	9690	9690	9690	9690	15
633	20240221	104300	16048730	9690	9690	9690	9690	0
634	20240221	104200	16048730	9690	9690	9690	9690	20
635	20240221	104100	15854930	9700	9700	9700	9700	0
636	20240221	104000	15854930	9700	9700	9700	9700	20
637	20240221	103900	15660930	9700	9700	9700	9700	0
638	20240221	103800	15660930	9700	9700	9700	9700	0
639	20240221	103700	15660930	9700	9700	9700	9700	9
640	20240221	103600	15573630	9690	9690	9690	9690	0
641	20240221	103500	15573630	9690	9690	9690	9690	0
642	20240221	103400	15573630	9690	9690	9690	9690	0
643	20240221	103300	15573630	9690	9690	9690	9690	0
644	20240221	103200	15573630	9690	9690	9690	9690	0
645	20240221	103100	15573630	9690	9690	9690	9690	0
646	20240221	103000	15573630	9690	9690	9690	9690	0
647	20240221	102900	15573630	9690	9690	9690	9690	0
648	20240221	102800	15573630	9690	9690	9690	9690	0
649	20240221	102700	15573630	9690	9690	9690	9690	0
650	20240221	102600	15573630	9690	9690	9690	9690	1
651	20240221	102500	15563940	9690	9690	9690	9690	0
652	20240221	102400	15563940	9690	9690	9690	9690	0
653	20240221	102300	15563940	9690	9690	9690	9690	10
654	20240221	102200	15467040	9700	9700	9700	9700	10
655	20240221	102100	15370040	9700	9700	9700	9700	60
656	20240221	102000	14788040	9690	9690	9690	9690	0
657	20240221	101900	14788040	9690	9690	9690	9690	0
658	20240221	101800	14788040	9690	9690	9690	9690	0
659	20240221	101700	14788040	9690	9690	9690	9690	240
660	20240221	101600	12462440	9690	9690	9690	9690	0
661	20240221	101500	12462440	9690	9690	9690	9690	10
662	20240221	101400	12365540	9690	9690	9690	9690	0
663	20240221	101300	12365540	9690	9690	9690	9690	0
664	20240221	101200	12365540	9690	9690	9690	9690	51
665	20240221	101100	11871350	9690	9690	9690	9690	0
666	20240221	101000	11871350	9690	9690	9690	9690	0
667	20240221	100900	11871350	9690	9690	9690	9690	0
668	20240221	100800	11871350	9690	9690	9690	9690	0
669	20240221	100700	11871350	9690	9690	9690	9690	0
670	20240221	100600	11871350	9690	9690	9690	9690	69
671	20240221	100500	11202740	9700	9700	9700	9700	1
672	20240221	100400	11193040	9700	9700	9700	9700	0
673	20240221	100300	11193040	9700	9700	9700	9700	10
674	20240221	100200	11096040	9700	9700	9700	9700	0
675	20240221	100100	11096040	9700	9700	9700	9700	0
676	20240221	100000	11096040	9700	9700	9700	9700	20
677	20240221	095900	10902040	9700	9700	9700	9700	0
678	20240221	095800	10902040	9700	9700	9700	9700	0
679	20240221	095700	10902040	9700	9700	9700	9700	5
680	20240221	095600	10853540	9700	9700	9700	9700	20
681	20240221	095500	10659540	9700	9700	9700	9700	0
682	20240221	095400	10659540	9700	9700	9700	9700	0
683	20240221	095300	10659540	9700	9700	9700	9700	0
684	20240221	095200	10659540	9700	9700	9700	9700	10
685	20240221	095100	10562540	9700	9700	9700	9700	5
686	20240221	095000	10514040	9660	9660	9660	9660	0
687	20240221	094900	10514040	9660	9660	9660	9660	0
688	20240221	094800	10514040	9660	9660	9660	9660	0
689	20240221	094700	10514040	9660	9660	9660	9660	0
690	20240221	094600	10514040	9660	9660	9660	9660	0
691	20240221	094500	10514040	9660	9660	9660	9660	0
692	20240221	094400	10514040	9660	9660	9660	9660	0
693	20240221	094300	10514040	9660	9660	9660	9660	0
694	20240221	094200	10514040	9660	9660	9660	9660	33
695	20240221	094100	10195260	9700	9700	9700	9700	10
696	20240221	094000	10098260	9700	9700	9700	9700	2
697	20240221	093900	10078860	9690	9690	9690	9690	10
698	20240221	093800	9981960	9690	9690	9690	9690	0
699	20240221	093700	9981960	9690	9690	9690	9690	9
700	20240221	093600	9894750	9700	9700	9700	9700	0
701	20240221	093500	9894750	9700	9700	9700	9700	0
702	20240221	093400	9894750	9700	9700	9700	9700	10
703	20240221	093300	9797750	9700	9700	9700	9700	95
704	20240221	093200	8876250	9690	9700	9700	9690	9
705	20240221	093100	8788980	9700	9700	9700	9700	0
706	20240221	093000	8788980	9700	9700	9700	9700	10
707	20240221	092900	8691980	9690	9690	9690	9690	0
708	20240221	092800	8691980	9690	9690	9690	9690	0
709	20240221	092700	8691980	9690	9700	9700	9690	18
710	20240221	092600	8517460	9690	9690	9690	9690	147
711	20240221	092500	7093030	9690	9690	9690	9690	76
712	20240221	092400	6356590	9690	9690	9690	9690	0
713	20240221	092300	6356590	9690	9690	9690	9690	0
714	20240221	092200	6356590	9690	9690	9690	9690	14
715	20240221	092100	6220930	9690	9690	9690	9690	0
716	20240221	092000	6220930	9690	9690	9690	9690	399
717	20240221	091900	2354620	9640	9640	9640	9640	0
718	20240221	091800	2354620	9640	9640	9640	9640	0
719	20240221	091700	2354620	9640	9640	9640	9640	0
720	20240221	091600	2354620	9640	9640	9640	9640	0
721	20240221	091500	2354620	9640	9640	9640	9640	0
722	20240221	091400	2354620	9640	9640	9640	9640	0
723	20240221	091300	2354620	9640	9690	9690	9640	2
724	20240221	091200	2335290	9690	9690	9690	9690	10
725	20240221	091100	2238390	9690	9690	9690	9690	0
726	20240221	091000	2238390	9690	9690	9690	9690	1
727	20240221	090900	2228700	9690	9690	9690	9690	130
728	20240221	090800	969000	9690	9690	9690	9690	0
729	20240221	090700	969000	9690	9690	9690	9690	0
730	20240221	090600	969000	9690	9690	9690	9690	0
731	20240221	090500	969000	9690	9690	9690	9690	0
732	20240221	090400	969000	9690	9690	9690	9690	0
733	20240221	090300	969000	9690	9690	9690	9690	0
734	20240221	090200	969000	9690	9690	9690	9690	0
735	20240221	090100	969000	9690	9690	9690	9690	100
736	20240221	090000	0	9680	9680	9680	9680	0