KissMeData/054210/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193200	1231848510	9210	9210	9210	9210	5714
3	20240221	193100	1231848510	9210	9210	9210	9210	0
4	20240221	193000	1231848510	9210	9210	9210	9210	0
5	20240221	192900	1231848510	9210	9210	9210	9210	0
6	20240221	192800	1231848510	9210	9210	9210	9210	0
7	20240221	192700	1231848510	9210	9210	9210	9210	0
8	20240221	192600	1231848510	9210	9210	9210	9210	0
9	20240221	192500	1231848510	9210	9210	9210	9210	0
10	20240221	192400	1231848510	9210	9210	9210	9210	0
11	20240221	192300	1231848510	9210	9210	9210	9210	0
12	20240221	192200	1231848510	9210	9210	9210	9210	0
13	20240221	192100	1231848510	9210	9210	9210	9210	0
14	20240221	192000	1231848510	9210	9210	9210	9210	0
15	20240221	191900	1231848510	9210	9210	9210	9210	0
16	20240221	191800	1231848510	9210	9210	9210	9210	0
17	20240221	191700	1231848510	9210	9210	9210	9210	0
18	20240221	191600	1231848510	9210	9210	9210	9210	0
19	20240221	191500	1231848510	9210	9210	9210	9210	0
20	20240221	191400	1231848510	9210	9210	9210	9210	0
21	20240221	191300	1231848510	9210	9210	9210	9210	0
22	20240221	191200	1231848510	9210	9210	9210	9210	0
23	20240221	191100	1231848510	9210	9210	9210	9210	0
24	20240221	191000	1231848510	9210	9210	9210	9210	0
25	20240221	190900	1231848510	9210	9210	9210	9210	0
26	20240221	190800	1231848510	9210	9210	9210	9210	0
27	20240221	190700	1231848510	9210	9210	9210	9210	0
28	20240221	190600	1231848510	9210	9210	9210	9210	0
29	20240221	190500	1231848510	9210	9210	9210	9210	0
30	20240221	190400	1231848510	9210	9210	9210	9210	0
31	20240221	190300	1231848510	9210	9210	9210	9210	0
32	20240221	190200	1231848510	9210	9210	9210	9210	5714
33	20240221	190100	1231848510	9210	9210	9210	9210	0
34	20240221	190000	1231848510	9210	9210	9210	9210	0
35	20240221	185900	1231848510	9210	9210	9210	9210	0
36	20240221	185800	1231848510	9210	9210	9210	9210	0
37	20240221	185700	1231848510	9210	9210	9210	9210	0
38	20240221	185600	1231848510	9210	9210	9210	9210	0
39	20240221	185500	1231848510	9210	9210	9210	9210	0
40	20240221	185400	1231848510	9210	9210	9210	9210	0
41	20240221	185300	1231848510	9210	9210	9210	9210	0
42	20240221	185200	1231848510	9210	9210	9210	9210	0
43	20240221	185100	1231848510	9210	9210	9210	9210	0
44	20240221	185000	1231848510	9210	9210	9210	9210	0
45	20240221	184900	1231848510	9210	9210	9210	9210	0
46	20240221	184800	1231848510	9210	9210	9210	9210	0
47	20240221	184700	1231848510	9210	9210	9210	9210	0
48	20240221	184600	1231848510	9210	9210	9210	9210	0
49	20240221	184500	1231848510	9210	9210	9210	9210	0
50	20240221	184400	1231848510	9210	9210	9210	9210	0
51	20240221	184300	1231848510	9210	9210	9210	9210	0
52	20240221	184200	1231848510	9210	9210	9210	9210	0
53	20240221	184100	1231848510	9210	9210	9210	9210	0
54	20240221	184000	1231848510	9210	9210	9210	9210	0
55	20240221	183900	1231848510	9210	9210	9210	9210	0
56	20240221	183800	1231848510	9210	9210	9210	9210	0
57	20240221	183700	1231848510	9210	9210	9210	9210	0
58	20240221	183600	1231848510	9210	9210	9210	9210	0
59	20240221	183500	1231848510	9210	9210	9210	9210	0
60	20240221	183400	1231848510	9210	9210	9210	9210	0
61	20240221	183300	1231848510	9210	9210	9210	9210	0
62	20240221	183200	1231848510	9210	9210	9210	9210	5714
63	20240221	183100	1231848510	9210	9210	9210	9210	0
64	20240221	183000	1231848510	9210	9210	9210	9210	0
65	20240221	182900	1231848510	9210	9210	9210	9210	0
66	20240221	182800	1231848510	9210	9210	9210	9210	0
67	20240221	182700	1231848510	9210	9210	9210	9210	0
68	20240221	182600	1231848510	9210	9210	9210	9210	0
69	20240221	182500	1231848510	9210	9210	9210	9210	0
70	20240221	182400	1231848510	9210	9210	9210	9210	0
71	20240221	182300	1231848510	9210	9210	9210	9210	0
72	20240221	182200	1231848510	9210	9210	9210	9210	0
73	20240221	182100	1231848510	9210	9210	9210	9210	0
74	20240221	182000	1231848510	9210	9210	9210	9210	0
75	20240221	181900	1231848510	9210	9210	9210	9210	0
76	20240221	181800	1231848510	9210	9210	9210	9210	0
77	20240221	181700	1231848510	9210	9210	9210	9210	0
78	20240221	181600	1231848510	9210	9210	9210	9210	0
79	20240221	181500	1231848510	9210	9210	9210	9210	0
80	20240221	181400	1231848510	9210	9210	9210	9210	0
81	20240221	181300	1231848510	9210	9210	9210	9210	0
82	20240221	181200	1231848510	9210	9210	9210	9210	0
83	20240221	181100	1231848510	9210	9210	9210	9210	0
84	20240221	181000	1231848510	9210	9210	9210	9210	0
85	20240221	180900	1231848510	9210	9210	9210	9210	0
86	20240221	180800	1231848510	9210	9210	9210	9210	0
87	20240221	180700	1231848510	9210	9210	9210	9210	0
88	20240221	180600	1231848510	9210	9210	9210	9210	0
89	20240221	180500	1231848510	9210	9210	9210	9210	0
90	20240221	180400	1231848510	9210	9210	9210	9210	0
91	20240221	180300	1231848510	9210	9210	9210	9210	0
92	20240221	180200	1231848510	9210	9210	9210	9210	5714
93	20240221	180100	1231848510	9210	9210	9210	9210	0
94	20240221	180000	1231848510	9210	9210	9210	9210	0
95	20240221	175900	1231848510	9210	9210	9210	9210	0
96	20240221	175800	1231848510	9210	9210	9210	9210	0
97	20240221	175700	1231848510	9210	9210	9210	9210	0
98	20240221	175600	1231848510	9210	9210	9210	9210	0
99	20240221	175500	1231848510	9210	9210	9210	9210	0
100	20240221	175400	1231848510	9210	9210	9210	9210	0
101	20240221	175300	1231848510	9210	9210	9210	9210	0
102	20240221	175200	1231848510	9210	9210	9210	9210	0
103	20240221	175100	1231848510	9210	9210	9210	9210	0
104	20240221	175000	1231848510	9210	9210	9210	9210	0
105	20240221	174900	1231848510	9210	9210	9210	9210	0
106	20240221	174800	1231848510	9210	9210	9210	9210	0
107	20240221	174700	1231848510	9210	9210	9210	9210	0
108	20240221	174600	1231848510	9210	9210	9210	9210	0
109	20240221	174500	1231848510	9210	9210	9210	9210	0
110	20240221	174400	1231848510	9210	9210	9210	9210	0
111	20240221	174300	1231848510	9210	9210	9210	9210	0
112	20240221	174200	1231848510	9210	9210	9210	9210	0
113	20240221	174100	1231848510	9210	9210	9210	9210	0
114	20240221	174000	1231848510	9210	9210	9210	9210	0
115	20240221	173900	1231848510	9210	9210	9210	9210	0
116	20240221	173800	1231848510	9210	9210	9210	9210	0
117	20240221	173700	1231848510	9210	9210	9210	9210	0
118	20240221	173600	1231848510	9210	9210	9210	9210	0
119	20240221	173500	1231848510	9210	9210	9210	9210	0
120	20240221	173400	1231848510	9210	9210	9210	9210	0
121	20240221	173300	1231848510	9210	9210	9210	9210	0
122	20240221	173200	1231848510	9210	9210	9210	9210	5714
123	20240221	173100	1231848510	9210	9210	9210	9210	0
124	20240221	173000	1231848510	9210	9210	9210	9210	0
125	20240221	172900	1231848510	9210	9210	9210	9210	0
126	20240221	172800	1231848510	9210	9210	9210	9210	0
127	20240221	172700	1231848510	9210	9210	9210	9210	0
128	20240221	172600	1231848510	9210	9210	9210	9210	0
129	20240221	172500	1231848510	9210	9210	9210	9210	0
130	20240221	172400	1231848510	9210	9210	9210	9210	0
131	20240221	172300	1231848510	9210	9210	9210	9210	0
132	20240221	172200	1231848510	9210	9210	9210	9210	0
133	20240221	172100	1231848510	9210	9210	9210	9210	0
134	20240221	172000	1231848510	9210	9210	9210	9210	0
135	20240221	171900	1231848510	9210	9210	9210	9210	0
136	20240221	171800	1231848510	9210	9210	9210	9210	0
137	20240221	171700	1231848510	9210	9210	9210	9210	0
138	20240221	171600	1231848510	9210	9210	9210	9210	0
139	20240221	171500	1231848510	9210	9210	9210	9210	0
140	20240221	171400	1231848510	9210	9210	9210	9210	0
141	20240221	171300	1231848510	9210	9210	9210	9210	0
142	20240221	171200	1231848510	9210	9210	9210	9210	0
143	20240221	171100	1231848510	9210	9210	9210	9210	0
144	20240221	171000	1231848510	9210	9210	9210	9210	0
145	20240221	170900	1231848510	9210	9210	9210	9210	0
146	20240221	170800	1231848510	9210	9210	9210	9210	0
147	20240221	170700	1231848510	9210	9210	9210	9210	0
148	20240221	170600	1231848510	9210	9210	9210	9210	0
149	20240221	170500	1231848510	9210	9210	9210	9210	0
150	20240221	170400	1231848510	9210	9210	9210	9210	0
151	20240221	170300	1231848510	9210	9210	9210	9210	0
152	20240221	170200	1231848510	9210	9210	9210	9210	5714
153	20240221	170100	1231848510	9210	9210	9210	9210	0
154	20240221	170000	1231848510	9210	9210	9210	9210	0
155	20240221	165900	1231848510	9210	9210	9210	9210	0
156	20240221	165800	1231848510	9210	9210	9210	9210	0
157	20240221	165700	1231848510	9210	9210	9210	9210	0
158	20240221	165600	1231848510	9210	9210	9210	9210	0
159	20240221	165500	1231848510	9210	9210	9210	9210	0
160	20240221	165400	1231848510	9210	9210	9210	9210	0
161	20240221	165300	1231848510	9210	9210	9210	9210	0
162	20240221	165200	1231848510	9210	9210	9210	9210	0
163	20240221	165100	1231848510	9210	9210	9210	9210	0
164	20240221	165000	1231848510	9210	9210	9210	9210	0
165	20240221	164900	1231848510	9210	9210	9210	9210	0
166	20240221	164800	1231848510	9210	9210	9210	9210	0
167	20240221	164700	1231848510	9210	9210	9210	9210	0
168	20240221	164600	1231848510	9210	9210	9210	9210	0
169	20240221	164500	1231848510	9210	9210	9210	9210	0
170	20240221	164400	1231848510	9210	9210	9210	9210	0
171	20240221	164300	1231848510	9210	9210	9210	9210	0
172	20240221	164200	1231848510	9210	9210	9210	9210	0
173	20240221	164100	1231848510	9210	9210	9210	9210	0
174	20240221	164000	1231848510	9210	9210	9210	9210	0
175	20240221	163900	1231848510	9210	9210	9210	9210	0
176	20240221	163800	1231848510	9210	9210	9210	9210	0
177	20240221	163700	1231848510	9210	9210	9210	9210	0
178	20240221	163600	1231848510	9210	9210	9210	9210	0
179	20240221	163500	1231848510	9210	9210	9210	9210	0
180	20240221	163400	1231848510	9210	9210	9210	9210	0
181	20240221	163300	1231848510	9210	9210	9210	9210	0
182	20240221	163200	1231848510	9210	9210	9210	9210	5714
183	20240221	163100	1231848510	9210	9210	9210	9210	0
184	20240221	163000	1231848510	9210	9210	9210	9210	0
185	20240221	162900	1231848510	9210	9210	9210	9210	0
186	20240221	162800	1231848510	9210	9210	9210	9210	0
187	20240221	162700	1231848510	9210	9210	9210	9210	0
188	20240221	162600	1231848510	9210	9210	9210	9210	0
189	20240221	162500	1231848510	9210	9210	9210	9210	0
190	20240221	162400	1231848510	9210	9210	9210	9210	0
191	20240221	162300	1231848510	9210	9210	9210	9210	0
192	20240221	162200	1231848510	9210	9210	9210	9210	0
193	20240221	162100	1231848510	9210	9210	9210	9210	0
194	20240221	162000	1231848510	9210	9210	9210	9210	0
195	20240221	161900	1231848510	9210	9210	9210	9210	0
196	20240221	161800	1231848510	9210	9210	9210	9210	0
197	20240221	161700	1231848510	9210	9210	9210	9210	0
198	20240221	161600	1231848510	9210	9210	9210	9210	0
199	20240221	161500	1231848510	9210	9210	9210	9210	0
200	20240221	161400	1231848510	9210	9210	9210	9210	0
201	20240221	161300	1231848510	9210	9210	9210	9210	0
202	20240221	161200	1231848510	9210	9210	9210	9210	0
203	20240221	161100	1231848510	9210	9210	9210	9210	0
204	20240221	161000	1231848510	9210	9210	9210	9210	0
205	20240221	160900	1231848510	9210	9210	9210	9210	0
206	20240221	160800	1231848510	9210	9210	9210	9210	0
207	20240221	160700	1231848510	9210	9210	9210	9210	0
208	20240221	160600	1231848510	9210	9210	9210	9210	0
209	20240221	160500	1231848510	9210	9210	9210	9210	0
210	20240221	160400	1231848510	9210	9210	9210	9210	0
211	20240221	160300	1231848510	9210	9210	9210	9210	0
212	20240221	160200	1231848510	9210	9210	9210	9210	5714
213	20240221	160100	1231848510	9210	9210	9210	9210	0
214	20240221	160000	1231848510	9210	9210	9210	9210	0
215	20240221	155900	1231848510	9210	9210	9210	9210	0
216	20240221	155800	1231848510	9210	9210	9210	9210	0
217	20240221	155700	1231848510	9210	9210	9210	9210	0
218	20240221	155600	1231848510	9210	9210	9210	9210	0
219	20240221	155500	1231848510	9210	9210	9210	9210	0
220	20240221	155400	1231848510	9210	9210	9210	9210	0
221	20240221	155300	1231848510	9210	9210	9210	9210	0
222	20240221	155200	1231848510	9210	9210	9210	9210	0
223	20240221	155100	1231848510	9210	9210	9210	9210	0
224	20240221	155000	1231848510	9210	9210	9210	9210	0
225	20240221	154900	1231848510	9210	9210	9210	9210	0
226	20240221	154800	1231848510	9210	9210	9210	9210	0
227	20240221	154700	1231848510	9210	9210	9210	9210	0
228	20240221	154600	1231848510	9210	9210	9210	9210	0
229	20240221	154500	1231848510	9210	9210	9210	9210	0
230	20240221	154400	1231848510	9210	9210	9210	9210	0
231	20240221	154300	1231848510	9210	9210	9210	9210	0
232	20240221	154200	1231848510	9210	9210	9210	9210	0
233	20240221	154100	1231848510	9210	9210	9210	9210	0
234	20240221	154000	1231848510	9210	9210	9210	9210	0
235	20240221	153900	1231848510	9210	9210	9210	9210	0
236	20240221	153800	1231848510	9210	9210	9210	9210	0
237	20240221	153700	1231848510	9210	9210	9210	9210	0
238	20240221	153600	1231848510	9210	9210	9210	9210	0
239	20240221	153500	1231848510	9210	9210	9210	9210	0
240	20240221	153400	1231848510	9210	9210	9210	9210	0
241	20240221	153300	1231848510	9210	9210	9210	9210	0
242	20240221	153200	1231848510	9210	9210	9210	9210	5714
243	20240221	153100	1231848510	9210	9210	9210	9210	0
244	20240221	153000	1231848510	9210	9210	9210	9210	5714
245	20240221	152900	1179222570	9180	9180	9180	9180	0
246	20240221	152800	1179222570	9180	9180	9180	9180	0
247	20240221	152700	1179222570	9180	9180	9180	9180	0
248	20240221	152600	1179222570	9180	9180	9180	9180	0
249	20240221	152500	1179222570	9180	9180	9180	9180	0
250	20240221	152400	1179222570	9180	9180	9180	9180	0
251	20240221	152300	1179222570	9180	9180	9180	9180	0
252	20240221	152200	1179222570	9180	9180	9180	9180	0
253	20240221	152100	1179222570	9180	9180	9180	9180	0
254	20240221	152000	1179222570	9180	9180	9180	9180	0
255	20240221	151900	1179222570	9180	9170	9200	9160	742
256	20240221	151800	1172408800	9170	9160	9170	9160	360
257	20240221	151700	1169108110	9170	9160	9170	9160	391
258	20240221	151600	1165526540	9140	9140	9140	9140	200
259	20240221	151500	1163698540	9160	9160	9160	9130	744
260	20240221	151400	1156902870	9160	9150	9160	9140	172
261	20240221	151300	1155329130	9140	9140	9150	9140	585
262	20240221	151200	1149980230	9150	9140	9150	9140	326
263	20240221	151100	1147000480	9130	9130	9140	9130	518
264	20240221	151000	1142270120	9130	9120	9130	9120	607
265	20240221	150900	1136730210	9120	9120	9120	9120	299
266	20240221	150800	1134003330	9120	9120	9120	9120	175
267	20240221	150700	1132407330	9120	9120	9120	9120	603
268	20240221	150600	1126907970	9120	9110	9120	9110	170
269	20240221	150500	1125358270	9130	9130	9130	9110	349
270	20240221	150400	1122175370	9120	9120	9120	9120	200
271	20240221	150300	1120351370	9120	9110	9120	9110	365
272	20240221	150200	1117023110	9110	9120	9120	9110	150
273	20240221	150100	1115656570	9120	9120	9120	9120	10
274	20240221	150000	1115565370	9120	9090	9120	9090	213
275	20240221	145900	1113625660	9100	9090	9100	9090	556
276	20240221	145800	1108567620	9100	9100	9100	9090	228
277	20240221	145700	1106495060	9090	9100	9100	9090	65
278	20240221	145600	1105904150	9090	9090	9090	9090	112
279	20240221	145500	1104886070	9090	9100	9100	9090	214
280	20240221	145400	1102940720	9100	9100	9100	9090	142
281	20240221	145300	1101649520	9100	9090	9100	9080	1221
282	20240221	145200	1090551520	9090	9110	9110	9090	3960
283	20240221	145100	1054534720	9100	9110	9110	9100	56
284	20240221	145000	1054024610	9100	9110	9110	9100	55
285	20240221	144900	1053523840	9100	9110	9140	9100	3553
286	20240221	144800	1021166750	9120	9120	9120	9120	1
287	20240221	144700	1021157630	9140	9120	9140	9120	454
288	20240221	144600	1017016040	9120	9120	9130	9120	1371
289	20240221	144500	1004512510	9120	9130	9130	9120	152
290	20240221	144400	1003126250	9130	9120	9130	9120	169
291	20240221	144300	1001583840	9130	9130	9130	9130	577
292	20240221	144200	996315830	9140	9140	9140	9140	0
293	20240221	144100	996315830	9140	9140	9140	9140	0
294	20240221	144000	996315830	9140	9140	9140	9130	270
295	20240221	143900	993849580	9140	9130	9140	9130	422
296	20240221	143800	989993720	9130	9130	9130	9130	394
297	20240221	143700	986396500	9130	9130	9130	9130	111
298	20240221	143600	985383070	9130	9140	9140	9130	74
299	20240221	143500	984707260	9130	9130	9130	9130	111
300	20240221	143400	983693830	9130	9150	9150	9130	214
301	20240221	143300	981739300	9150	9150	9150	9150	0
302	20240221	143200	981739300	9150	9150	9150	9150	21
303	20240221	143100	981547150	9150	9140	9170	9140	140
304	20240221	143000	980266500	9130	9140	9140	9130	56
305	20240221	142900	979755210	9130	9130	9130	9130	222
306	20240221	142800	977728350	9130	9130	9130	9130	478
307	20240221	142700	973364210	9140	9140	9150	9140	216
308	20240221	142600	971389960	9150	9130	9150	9130	56
309	20240221	142500	970878660	9150	9150	9150	9130	57
310	20240221	142400	970358210	9140	9150	9150	9140	1525
311	20240221	142300	956413840	9170	9170	9170	9170	0
312	20240221	142200	956413840	9170	9150	9170	9150	601
313	20240221	142100	950914670	9150	9150	9150	9150	573
314	20240221	142000	945671720	9150	9140	9150	9140	1481
315	20240221	141900	932135370	9140	9150	9150	9140	307
316	20240221	141800	929328870	9150	9140	9150	9140	136
317	20240221	141700	928085580	9140	9140	9140	9140	1518
318	20240221	141600	914211060	9140	9160	9170	9140	248
319	20240221	141500	911944050	9170	9170	9170	9170	0
320	20240221	141400	911944050	9170	9140	9170	9140	136
321	20240221	141300	910700980	9140	9140	9140	9140	150
322	20240221	141200	909329980	9140	9140	9140	9130	110
323	20240221	141100	908324590	9140	9140	9140	9140	99
324	20240221	141000	907419730	9130	9130	9130	9130	56
325	20240221	140900	906908450	9130	9130	9130	9130	166
326	20240221	140800	905392870	9130	9130	9130	9130	55
327	20240221	140700	904890720	9130	9130	9130	9130	56
328	20240221	140600	904379440	9140	9130	9140	9130	74
329	20240221	140500	903703700	9130	9130	9130	9130	55
330	20240221	140400	903201550	9130	9130	9130	9130	55
331	20240221	140300	902699400	9140	9130	9140	9130	61
332	20240221	140200	902142410	9130	9130	9130	9130	156
333	20240221	140100	900718130	9140	9140	9140	9140	210
334	20240221	140000	898798730	9140	9130	9140	9130	57
335	20240221	135900	898278310	9120	9130	9130	9120	630
336	20240221	135800	892528590	9130	9130	9130	9120	154
337	20240221	135700	891123130	9130	9130	9130	9130	2163
338	20240221	135600	871374940	9140	9140	9140	9140	20
339	20240221	135500	871192140	9140	9130	9140	9130	2
340	20240221	135400	871173870	9140	9140	9140	9140	128
341	20240221	135300	870003950	9140	9150	9150	9140	233
342	20240221	135200	867873390	9140	9140	9140	9140	84
343	20240221	135100	867105630	9140	9140	9140	9140	103
344	20240221	135000	866164210	9140	9140	9140	9140	100
345	20240221	134900	865250210	9130	9130	9130	9130	89
346	20240221	134800	864437640	9140	9140	9150	9140	134
347	20240221	134700	863212870	9140	9140	9140	9140	55
348	20240221	134600	862710170	9150	9140	9150	9140	324
349	20240221	134500	859747570	9140	9150	9150	9140	580
350	20240221	134400	854440580	9150	9150	9150	9150	111
351	20240221	134300	853424930	9130	9130	9130	9130	55
352	20240221	134200	852922780	9130	9130	9130	9130	56
353	20240221	134100	852411500	9130	9130	9130	9130	55
354	20240221	134000	851909350	9130	9120	9130	9120	116
355	20240221	133900	850850820	9130	9130	9130	9120	356
356	20240221	133800	847601100	9130	9130	9130	9130	111
357	20240221	133700	846587670	9130	9130	9130	9130	84
358	20240221	133600	845820750	9140	9150	9150	9140	188
359	20240221	133500	844100630	9160	9160	9160	9160	20
360	20240221	133400	843917430	9160	9160	9160	9160	0
361	20240221	133300	843917430	9160	9160	9160	9160	37
362	20240221	133200	843578510	9150	9140	9150	9140	163
363	20240221	133100	842087840	9130	9140	9140	9130	68
364	20240221	133000	841466870	9140	9140	9140	9140	110
365	20240221	132900	840461470	9130	9140	9140	9130	127
366	20240221	132800	839301800	9140	9140	9140	9140	15
367	20240221	132700	839164700	9150	9150	9150	9150	0
368	20240221	132600	839164700	9150	9150	9150	9150	1
369	20240221	132500	839155550	9150	9150	9150	9150	602
370	20240221	132400	833647250	9150	9150	9150	9150	0
371	20240221	132300	833647250	9150	9130	9150	9130	108
372	20240221	132200	832661190	9130	9130	9130	9130	905
373	20240221	132100	824398540	9120	9120	9120	9120	58
374	20240221	132000	823869580	9120	9130	9130	9120	32
375	20240221	131900	823577580	9120	9130	9130	9120	274
376	20240221	131800	821078620	9120	9130	9130	9120	53
377	20240221	131700	820594800	9130	9120	9130	9120	172
378	20240221	131600	819025790	9120	9120	9130	9120	144
379	20240221	131500	817712050	9130	9160	9160	9130	5
380	20240221	131400	817666370	9150	9150	9160	9100	7660
381	20240221	131300	747765110	9150	9150	9150	9150	55
382	20240221	131200	747261860	9160	9160	9160	9150	113
383	20240221	131100	746227530	9160	9170	9170	9160	11
384	20240221	131000	746126670	9170	9170	9170	9170	1
385	20240221	130900	746117500	9150	9150	9150	9150	55
386	20240221	130800	745614250	9170	9150	9170	9150	1040
387	20240221	130700	736098210	9150	9150	9150	9150	92
388	20240221	130600	735256410	9170	9150	9170	9150	113
389	20240221	130500	734222440	9150	9160	9160	9150	1289
390	20240221	130400	722415210	9170	9170	9170	9170	0
391	20240221	130300	722415210	9170	9170	9170	9170	2
392	20240221	130200	722396870	9170	9160	9170	9160	52
393	20240221	130100	721920280	9170	9160	9170	9160	131
394	20240221	130000	720720120	9160	9160	9160	9160	112
395	20240221	125900	719694200	9160	9160	9160	9160	109
396	20240221	125800	718695760	9160	9170	9170	9160	77
397	20240221	125700	717990220	9160	9160	9160	9160	56
398	20240221	125600	717477260	9170	9170	9170	9170	30
399	20240221	125500	717202160	9180	9180	9180	9180	7
400	20240221	125400	717137900	9180	9150	9180	9150	206
401	20240221	125300	715250150	9150	9150	9150	9140	258
402	20240221	125200	712890010	9140	9150	9150	9140	110
403	20240221	125100	711884520	9150	9150	9150	9150	244
404	20240221	125000	709651920	9150	9150	9150	9150	200
405	20240221	124900	707821920	9160	9160	9160	9150	15194
406	20240221	124800	568763130	9160	9160	9170	9160	111
407	20240221	124700	567746320	9160	9160	9160	9160	55
408	20240221	124600	567242520	9160	9160	9160	9160	127
409	20240221	124500	566079200	9160	9160	9160	9160	99
410	20240221	124400	565172360	9160	9160	9160	9160	4
411	20240221	124300	565135720	9160	9160	9160	9160	30
412	20240221	124200	564860920	9160	9160	9160	9160	56
413	20240221	124100	564347960	9160	9160	9160	9160	229
414	20240221	124000	562250320	9150	9150	9150	9150	810
415	20240221	123900	554838820	9160	9150	9160	9150	158
416	20240221	123800	553393100	9160	9160	9160	9160	5
417	20240221	123700	553347300	9160	9160	9160	9150	188
418	20240221	123600	551626330	9150	9160	9160	9150	120
419	20240221	123500	550528170	9160	9160	9160	9150	473
420	20240221	123400	546196040	9160	9160	9170	9160	32
421	20240221	123300	545902910	9160	9170	9170	9160	114
422	20240221	123200	544858420	9170	9170	9170	9170	20
423	20240221	123100	544675020	9170	9160	9180	9160	16
424	20240221	123000	544528260	9180	9180	9180	9180	93
425	20240221	122900	543674520	9160	9160	9160	9160	161
426	20240221	122800	542199760	9150	9160	9160	9150	200
427	20240221	122700	540368310	9150	9150	9160	9150	97
428	20240221	122600	539480610	9160	9160	9170	9150	3068
429	20240221	122500	511403260	9170	9160	9170	9160	440
430	20240221	122400	507372780	9170	9190	9190	9170	121
431	20240221	122300	506261150	9160	9180	9180	9160	10325
432	20240221	122200	411616530	9190	9180	9190	9180	106
433	20240221	122100	410643400	9190	9190	9190	9190	1484
434	20240221	122000	397005440	9200	9190	9200	9190	26
435	20240221	121900	396766400	9190	9190	9190	9190	71
436	20240221	121800	396113910	9200	9190	9200	9190	382
437	20240221	121700	392602720	9190	9190	9190	9190	71
438	20240221	121600	391950230	9200	9200	9200	9190	347
439	20240221	121500	388758750	9200	9200	9200	9200	98
440	20240221	121400	387857150	9200	9200	9200	9200	185
441	20240221	121300	386155150	9200	9200	9200	9200	287
442	20240221	121200	383514750	9200	9200	9200	9200	55
443	20240221	121100	383008750	9200	9190	9200	9190	156
444	20240221	121000	381574550	9190	9190	9190	9190	130
445	20240221	120900	380379850	9190	9190	9190	9190	112
446	20240221	120800	379350570	9190	9190	9190	9190	111
447	20240221	120700	378330480	9190	9190	9200	9190	399
448	20240221	120600	374663460	9200	9190	9200	9190	150
449	20240221	120500	373284630	9200	9200	9200	9200	36
450	20240221	120400	372953430	9200	9200	9200	9200	11
451	20240221	120300	372852230	9200	9200	9200	9200	24
452	20240221	120200	372631430	9200	9200	9200	9200	59
453	20240221	120100	372088630	9200	9200	9200	9200	95
454	20240221	120000	371214630	9190	9190	9190	9190	111
455	20240221	115900	370194540	9190	9190	9190	9190	46
456	20240221	115800	369771800	9200	9190	9200	9190	297
457	20240221	115700	367042270	9190	9200	9200	9190	28
458	20240221	115600	366784920	9200	9200	9200	9200	11
459	20240221	115500	366683720	9190	9190	9200	9190	69
460	20240221	115400	366048970	9200	9200	9200	9190	204
461	20240221	115300	364172730	9200	9210	9210	9200	3000
462	20240221	115200	336572440	9210	9220	9220	9200	692
463	20240221	115100	330199620	9210	9210	9220	9210	205
464	20240221	115000	328311470	9210	9210	9210	9210	46
465	20240221	114900	327887810	9220	9220	9220	9220	0
466	20240221	114800	327887810	9220	9220	9220	9220	10
467	20240221	114700	327795610	9210	9210	9220	9210	193
468	20240221	114600	326017250	9220	9220	9220	9220	64
469	20240221	114500	325427170	9220	9230	9230	9220	49
470	20240221	114400	324974990	9220	9220	9220	9220	61
471	20240221	114300	324412570	9230	9230	9230	9230	22
472	20240221	114200	324209510	9230	9230	9230	9230	10
473	20240221	114100	324117210	9230	9230	9230	9230	271
474	20240221	114000	321615880	9220	9210	9220	9210	564
475	20240221	113900	316419800	9220	9220	9220	9220	2
476	20240221	113800	316401360	9220	9220	9220	9220	20
477	20240221	113700	316216960	9220	9220	9220	9220	111
478	20240221	113600	315193540	9220	9220	9220	9220	56
479	20240221	113500	314677220	9220	9220	9220	9220	111
480	20240221	113400	313653800	9220	9230	9230	9220	44
481	20240221	113300	313248110	9230	9220	9230	9220	112
482	20240221	113200	312215460	9220	9230	9230	9220	165
483	20240221	113100	310694060	9220	9220	9220	9220	70
484	20240221	113000	310048660	9230	9230	9230	9230	41
485	20240221	112900	309670230	9240	9240	9240	9240	0
486	20240221	112800	309670230	9240	9240	9240	9240	0
487	20240221	112700	309670230	9240	9230	9240	9230	265
488	20240221	112600	307222730	9220	9210	9220	9210	249
489	20240221	112500	304927510	9210	9220	9220	9210	518
490	20240221	112400	300151600	9230	9230	9230	9230	6
491	20240221	112300	300096220	9230	9220	9230	9210	1061
492	20240221	112200	290322860	9210	9210	9210	9210	112
493	20240221	112100	289291340	9210	9210	9220	9210	341
494	20240221	112000	286150070	9210	9220	9220	9210	602
495	20240221	111900	280602810	9220	9230	9230	9220	67
496	20240221	111800	279984700	9230	9230	9230	9220	489
497	20240221	111700	275471380	9230	9250	9250	9230	7552
498	20240221	111600	205719820	9250	9250	9250	9250	160
499	20240221	111500	204239820	9260	9250	9260	9250	57
500	20240221	111400	203712560	9250	9250	9250	9250	6
501	20240221	111300	203657060	9260	9260	9260	9260	21
502	20240221	111200	203462600	9250	9250	9250	9250	178
503	20240221	111100	201816100	9250	9250	9250	9250	55
504	20240221	111000	201307350	9250	9250	9250	9250	71
505	20240221	110900	200650600	9260	9260	9260	9260	100
506	20240221	110800	199724600	9260	9260	9260	9260	1
507	20240221	110700	199715340	9260	9260	9260	9260	158
508	20240221	110600	198252260	9260	9260	9260	9260	50
509	20240221	110500	197789260	9260	9260	9260	9260	1
510	20240221	110400	197780000	9260	9260	9260	9260	67
511	20240221	110300	197159580	9260	9250	9260	9250	221
512	20240221	110200	195113670	9260	9250	9260	9250	8
513	20240221	110100	195039660	9260	9260	9260	9260	3
514	20240221	110000	195011880	9260	9260	9260	9260	0
515	20240221	105900	195011880	9260	9260	9260	9260	45
516	20240221	105800	194595180	9260	9250	9260	9250	111
517	20240221	105700	193567880	9260	9250	9260	9250	111
518	20240221	105600	192540570	9260	9260	9260	9260	411
519	20240221	105500	188734710	9260	9270	9270	9260	62
520	20240221	105400	188160520	9270	9270	9270	9270	0
521	20240221	105300	188160520	9270	9270	9270	9270	1
522	20240221	105200	188151250	9270	9270	9270	9270	84
523	20240221	105100	187372570	9260	9260	9260	9260	432
524	20240221	105000	183372250	9260	9270	9270	9260	110
525	20240221	104900	182353640	9270	9270	9270	9270	0
526	20240221	104800	182353640	9270	9270	9270	9270	10
527	20240221	104700	182260940	9270	9270	9270	9270	1
528	20240221	104600	182251670	9270	9260	9270	9260	352
529	20240221	104500	178989970	9270	9270	9270	9270	23
530	20240221	104400	178776760	9270	9270	9270	9270	10
531	20240221	104300	178684060	9270	9270	9270	9270	48
532	20240221	104200	178239100	9270	9250	9270	9250	627
533	20240221	104100	172434060	9250	9250	9250	9250	55
534	20240221	104000	171925310	9250	9250	9250	9250	1171
535	20240221	103900	161093560	9260	9260	9260	9260	51
536	20240221	103800	160621300	9260	9250	9260	9250	130
537	20240221	103700	159418050	9260	9260	9260	9260	106
538	20240221	103600	158436490	9260	9260	9260	9260	62
539	20240221	103500	157862370	9270	9270	9270	9270	0
540	20240221	103400	157862370	9270	9250	9270	9250	85
541	20240221	103300	157075520	9250	9250	9250	9250	238
542	20240221	103200	154874020	9250	9250	9250	9250	55
543	20240221	103100	154365270	9250	9260	9260	9250	176
544	20240221	103000	152736070	9250	9270	9270	9250	306
545	20240221	102900	149900570	9250	9250	9250	9250	111
546	20240221	102800	148873820	9250	9250	9250	9250	110
547	20240221	102700	147856320	9250	9250	9250	9250	56
548	20240221	102600	147338320	9280	9280	9280	9280	0
549	20240221	102500	147338320	9280	9280	9280	9280	1
550	20240221	102400	147329040	9280	9250	9280	9250	467
551	20240221	102300	143009030	9250	9250	9250	9250	56
552	20240221	102200	142491030	9250	9250	9250	9250	55
553	20240221	102100	141982280	9250	9250	9250	9250	111
554	20240221	102000	140955530	9250	9250	9250	9240	110
555	20240221	101900	139938480	9240	9240	9240	9240	122
556	20240221	101800	138811200	9280	9280	9280	9280	0
557	20240221	101700	138811200	9280	9280	9280	9280	0
558	20240221	101600	138811200	9280	9280	9280	9280	582
559	20240221	101500	133410240	9230	9260	9260	9230	435
560	20240221	101400	129390770	9260	9260	9260	9260	56
561	20240221	101300	128872210	9280	9280	9280	9280	0
562	20240221	101200	128872210	9280	9280	9280	9280	600
563	20240221	101100	123304210	9280	9280	9280	9280	0
564	20240221	101000	123304210	9280	9280	9280	9280	10
565	20240221	100900	123211410	9280	9280	9280	9280	10
566	20240221	100800	123118610	9280	9280	9280	9280	0
567	20240221	100700	123118610	9280	9270	9280	9270	120
568	20240221	100600	122005790	9280	9280	9280	9280	0
569	20240221	100500	122005790	9280	9280	9280	9280	0
570	20240221	100400	122005790	9280	9280	9280	9280	0
571	20240221	100300	122005790	9280	9260	9280	9230	3030
572	20240221	100200	94030060	9290	9290	9290	9290	600
573	20240221	100100	88456060	9290	9280	9290	9280	1000
574	20240221	100000	79166720	9290	9290	9290	9290	0
575	20240221	095900	79166720	9290	9290	9290	9290	5
576	20240221	095800	79120270	9300	9300	9300	9300	0
577	20240221	095700	79120270	9300	9300	9300	9300	0
578	20240221	095600	79120270	9300	9300	9300	9300	0
579	20240221	095500	79120270	9300	9300	9300	9300	0
580	20240221	095400	79120270	9300	9290	9300	9290	700
581	20240221	095300	72614920	9240	9240	9240	9240	0
582	20240221	095200	72614920	9240	9260	9260	9240	138
583	20240221	095100	71339400	9260	9260	9260	9260	202
584	20240221	095000	69468880	9300	9300	9300	9300	0
585	20240221	094900	69468880	9300	9300	9300	9300	0
586	20240221	094800	69468880	9300	9250	9300	9240	2080
587	20240221	094700	50151080	9270	9270	9270	9270	0
588	20240221	094600	50151080	9270	9270	9270	9270	0
589	20240221	094500	50151080	9270	9270	9270	9270	10
590	20240221	094400	50058380	9240	9240	9240	9240	50
591	20240221	094300	49596380	9240	9240	9240	9240	20
592	20240221	094200	49411580	9280	9280	9280	9280	10
593	20240221	094100	49318780	9280	9280	9280	9280	13
594	20240221	094000	49198140	9280	9240	9280	9240	72
595	20240221	093900	48532170	9250	9270	9270	9250	1410
596	20240221	093800	35489650	9260	9260	9260	9260	239
597	20240221	093700	33276510	9280	9270	9280	9270	108
598	20240221	093600	32275340	9270	9270	9270	9260	32
599	20240221	093500	31978720	9270	9270	9270	9270	70
600	20240221	093400	31329820	9260	9260	9260	9260	0
601	20240221	093300	31329820	9260	9260	9260	9260	175
602	20240221	093200	29709320	9260	9260	9260	9260	36
603	20240221	093100	29375960	9260	9260	9260	9260	138
604	20240221	093000	28098080	9260	9260	9260	9260	0
605	20240221	092900	28098080	9260	9260	9260	9260	210
606	20240221	092800	26153480	9250	9250	9250	9250	114
607	20240221	092700	25098980	9250	9250	9250	9250	228
608	20240221	092600	22989980	9250	9250	9250	9250	100
609	20240221	092500	22064980	9250	9250	9250	9250	0
610	20240221	092400	22064980	9250	9250	9250	9250	108
611	20240221	092300	21065980	9250	9270	9270	9250	340
612	20240221	092200	17916770	9270	9270	9270	9270	1
613	20240221	092100	17907500	9270	9310	9310	9270	288
614	20240221	092000	15234140	9310	9300	9320	9300	51
615	20240221	091900	14759480	9300	9300	9300	9300	32
616	20240221	091800	14461880	9300	9300	9300	9300	18
617	20240221	091700	14294480	9300	9300	9300	9300	50
618	20240221	091600	13829480	9300	9300	9300	9300	8
619	20240221	091500	13755080	9280	9280	9280	9280	0
620	20240221	091400	13755080	9280	9280	9280	9280	0
621	20240221	091300	13755080	9280	9280	9280	9280	5
622	20240221	091200	13708680	9280	9280	9280	9280	0
623	20240221	091100	13708680	9280	9280	9280	9280	0
624	20240221	091000	13708680	9280	9280	9280	9280	0
625	20240221	090900	13708680	9280	9280	9280	9280	0
626	20240221	090800	13708680	9280	9280	9280	9280	0
627	20240221	090700	13708680	9280	9280	9280	9280	165
628	20240221	090600	12177480	9280	9280	9280	9280	61
629	20240221	090500	11611400	9250	9280	9280	9250	201
630	20240221	090400	9752120	9250	9260	9260	9250	270
631	20240221	090300	7254500	9280	9280	9280	9280	0
632	20240221	090200	7254500	9280	9280	9280	9280	0
633	20240221	090100	7254500	9280	9250	9280	9250	30
634	20240221	090000	6976970	9250	9230	9250	9230	635