KissMeData/131030/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200800	114021340	5340	5340	5340	5340	158
3	20240221	200700	114021340	5340	5340	5340	5340	0
4	20240221	200600	114021340	5340	5340	5340	5340	0
5	20240221	200500	114021340	5340	5340	5340	5340	0
6	20240221	200400	114021340	5340	5340	5340	5340	0
7	20240221	200300	114021340	5340	5340	5340	5340	0
8	20240221	200200	114021340	5340	5340	5340	5340	0
9	20240221	200100	114021340	5340	5340	5340	5340	0
10	20240221	200000	114021340	5340	5340	5340	5340	0
11	20240221	195900	114021340	5340	5340	5340	5340	0
12	20240221	195800	114021340	5340	5340	5340	5340	0
13	20240221	195700	114021340	5340	5340	5340	5340	0
14	20240221	195600	114021340	5340	5340	5340	5340	0
15	20240221	195500	114021340	5340	5340	5340	5340	0
16	20240221	195400	114021340	5340	5340	5340	5340	0
17	20240221	195300	114021340	5340	5340	5340	5340	0
18	20240221	195200	114021340	5340	5340	5340	5340	0
19	20240221	195100	114021340	5340	5340	5340	5340	0
20	20240221	195000	114021340	5340	5340	5340	5340	0
21	20240221	194900	114021340	5340	5340	5340	5340	0
22	20240221	194800	114021340	5340	5340	5340	5340	0
23	20240221	194700	114021340	5340	5340	5340	5340	0
24	20240221	194600	114021340	5340	5340	5340	5340	0
25	20240221	194500	114021340	5340	5340	5340	5340	0
26	20240221	194400	114021340	5340	5340	5340	5340	0
27	20240221	194300	114021340	5340	5340	5340	5340	0
28	20240221	194200	114021340	5340	5340	5340	5340	0
29	20240221	194100	114021340	5340	5340	5340	5340	0
30	20240221	194000	114021340	5340	5340	5340	5340	0
31	20240221	193900	114021340	5340	5340	5340	5340	0
32	20240221	193800	114021340	5340	5340	5340	5340	158
33	20240221	193700	114021340	5340	5340	5340	5340	0
34	20240221	193600	114021340	5340	5340	5340	5340	0
35	20240221	193500	114021340	5340	5340	5340	5340	0
36	20240221	193400	114021340	5340	5340	5340	5340	0
37	20240221	193300	114021340	5340	5340	5340	5340	0
38	20240221	193200	114021340	5340	5340	5340	5340	0
39	20240221	193100	114021340	5340	5340	5340	5340	0
40	20240221	193000	114021340	5340	5340	5340	5340	0
41	20240221	192900	114021340	5340	5340	5340	5340	0
42	20240221	192800	114021340	5340	5340	5340	5340	0
43	20240221	192700	114021340	5340	5340	5340	5340	0
44	20240221	192600	114021340	5340	5340	5340	5340	0
45	20240221	192500	114021340	5340	5340	5340	5340	0
46	20240221	192400	114021340	5340	5340	5340	5340	0
47	20240221	192300	114021340	5340	5340	5340	5340	0
48	20240221	192200	114021340	5340	5340	5340	5340	0
49	20240221	192100	114021340	5340	5340	5340	5340	0
50	20240221	192000	114021340	5340	5340	5340	5340	0
51	20240221	191900	114021340	5340	5340	5340	5340	0
52	20240221	191800	114021340	5340	5340	5340	5340	0
53	20240221	191700	114021340	5340	5340	5340	5340	0
54	20240221	191600	114021340	5340	5340	5340	5340	0
55	20240221	191500	114021340	5340	5340	5340	5340	0
56	20240221	191400	114021340	5340	5340	5340	5340	0
57	20240221	191300	114021340	5340	5340	5340	5340	0
58	20240221	191200	114021340	5340	5340	5340	5340	0
59	20240221	191100	114021340	5340	5340	5340	5340	0
60	20240221	191000	114021340	5340	5340	5340	5340	0
61	20240221	190900	114021340	5340	5340	5340	5340	0
62	20240221	190800	114021340	5340	5340	5340	5340	158
63	20240221	190700	114021340	5340	5340	5340	5340	0
64	20240221	190600	114021340	5340	5340	5340	5340	0
65	20240221	190500	114021340	5340	5340	5340	5340	0
66	20240221	190400	114021340	5340	5340	5340	5340	0
67	20240221	190300	114021340	5340	5340	5340	5340	0
68	20240221	190200	114021340	5340	5340	5340	5340	0
69	20240221	190100	114021340	5340	5340	5340	5340	0
70	20240221	190000	114021340	5340	5340	5340	5340	0
71	20240221	185900	114021340	5340	5340	5340	5340	0
72	20240221	185800	114021340	5340	5340	5340	5340	0
73	20240221	185700	114021340	5340	5340	5340	5340	0
74	20240221	185600	114021340	5340	5340	5340	5340	0
75	20240221	185500	114021340	5340	5340	5340	5340	0
76	20240221	185400	114021340	5340	5340	5340	5340	0
77	20240221	185300	114021340	5340	5340	5340	5340	0
78	20240221	185200	114021340	5340	5340	5340	5340	0
79	20240221	185100	114021340	5340	5340	5340	5340	0
80	20240221	185000	114021340	5340	5340	5340	5340	0
81	20240221	184900	114021340	5340	5340	5340	5340	0
82	20240221	184800	114021340	5340	5340	5340	5340	0
83	20240221	184700	114021340	5340	5340	5340	5340	0
84	20240221	184600	114021340	5340	5340	5340	5340	0
85	20240221	184500	114021340	5340	5340	5340	5340	0
86	20240221	184400	114021340	5340	5340	5340	5340	0
87	20240221	184300	114021340	5340	5340	5340	5340	0
88	20240221	184200	114021340	5340	5340	5340	5340	0
89	20240221	184100	114021340	5340	5340	5340	5340	0
90	20240221	184000	114021340	5340	5340	5340	5340	0
91	20240221	183900	114021340	5340	5340	5340	5340	0
92	20240221	183800	114021340	5340	5340	5340	5340	158
93	20240221	183700	114021340	5340	5340	5340	5340	0
94	20240221	183600	114021340	5340	5340	5340	5340	0
95	20240221	183500	114021340	5340	5340	5340	5340	0
96	20240221	183400	114021340	5340	5340	5340	5340	0
97	20240221	183300	114021340	5340	5340	5340	5340	0
98	20240221	183200	114021340	5340	5340	5340	5340	0
99	20240221	183100	114021340	5340	5340	5340	5340	0
100	20240221	183000	114021340	5340	5340	5340	5340	0
101	20240221	182900	114021340	5340	5340	5340	5340	0
102	20240221	182800	114021340	5340	5340	5340	5340	0
103	20240221	182700	114021340	5340	5340	5340	5340	0
104	20240221	182600	114021340	5340	5340	5340	5340	0
105	20240221	182500	114021340	5340	5340	5340	5340	0
106	20240221	182400	114021340	5340	5340	5340	5340	0
107	20240221	182300	114021340	5340	5340	5340	5340	0
108	20240221	182200	114021340	5340	5340	5340	5340	0
109	20240221	182100	114021340	5340	5340	5340	5340	0
110	20240221	182000	114021340	5340	5340	5340	5340	0
111	20240221	181900	114021340	5340	5340	5340	5340	0
112	20240221	181800	114021340	5340	5340	5340	5340	0
113	20240221	181700	114021340	5340	5340	5340	5340	0
114	20240221	181600	114021340	5340	5340	5340	5340	0
115	20240221	181500	114021340	5340	5340	5340	5340	0
116	20240221	181400	114021340	5340	5340	5340	5340	0
117	20240221	181300	114021340	5340	5340	5340	5340	0
118	20240221	181200	114021340	5340	5340	5340	5340	0
119	20240221	181100	114021340	5340	5340	5340	5340	0
120	20240221	181000	114021340	5340	5340	5340	5340	0
121	20240221	180900	114021340	5340	5340	5340	5340	0
122	20240221	180800	114021340	5340	5340	5340	5340	158
123	20240221	180700	114021340	5340	5340	5340	5340	0
124	20240221	180600	114021340	5340	5340	5340	5340	0
125	20240221	180500	114021340	5340	5340	5340	5340	0
126	20240221	180400	114021340	5340	5340	5340	5340	0
127	20240221	180300	114021340	5340	5340	5340	5340	0
128	20240221	180200	114021340	5340	5340	5340	5340	0
129	20240221	180100	114021340	5340	5340	5340	5340	0
130	20240221	180000	114021340	5340	5340	5340	5340	0
131	20240221	175900	114021340	5340	5340	5340	5340	0
132	20240221	175800	114021340	5340	5340	5340	5340	0
133	20240221	175700	114021340	5340	5340	5340	5340	0
134	20240221	175600	114021340	5340	5340	5340	5340	0
135	20240221	175500	114021340	5340	5340	5340	5340	0
136	20240221	175400	114021340	5340	5340	5340	5340	0
137	20240221	175300	114021340	5340	5340	5340	5340	0
138	20240221	175200	114021340	5340	5340	5340	5340	0
139	20240221	175100	114021340	5340	5340	5340	5340	0
140	20240221	175000	114021340	5340	5340	5340	5340	0
141	20240221	174900	114021340	5340	5340	5340	5340	0
142	20240221	174800	114021340	5340	5340	5340	5340	0
143	20240221	174700	114021340	5340	5340	5340	5340	0
144	20240221	174600	114021340	5340	5340	5340	5340	0
145	20240221	174500	114021340	5340	5340	5340	5340	0
146	20240221	174400	114021340	5340	5340	5340	5340	0
147	20240221	174300	114021340	5340	5340	5340	5340	0
148	20240221	174200	114021340	5340	5340	5340	5340	0
149	20240221	174100	114021340	5340	5340	5340	5340	0
150	20240221	174000	114021340	5340	5340	5340	5340	0
151	20240221	173900	114021340	5340	5340	5340	5340	0
152	20240221	173800	114021340	5340	5340	5340	5340	158
153	20240221	173700	114021340	5340	5340	5340	5340	0
154	20240221	173600	114021340	5340	5340	5340	5340	0
155	20240221	173500	114021340	5340	5340	5340	5340	0
156	20240221	173400	114021340	5340	5340	5340	5340	0
157	20240221	173300	114021340	5340	5340	5340	5340	0
158	20240221	173200	114021340	5340	5340	5340	5340	0
159	20240221	173100	114021340	5340	5340	5340	5340	0
160	20240221	173000	114021340	5340	5340	5340	5340	0
161	20240221	172900	114021340	5340	5340	5340	5340	0
162	20240221	172800	114021340	5340	5340	5340	5340	0
163	20240221	172700	114021340	5340	5340	5340	5340	0
164	20240221	172600	114021340	5340	5340	5340	5340	0
165	20240221	172500	114021340	5340	5340	5340	5340	0
166	20240221	172400	114021340	5340	5340	5340	5340	0
167	20240221	172300	114021340	5340	5340	5340	5340	0
168	20240221	172200	114021340	5340	5340	5340	5340	0
169	20240221	172100	114021340	5340	5340	5340	5340	0
170	20240221	172000	114021340	5340	5340	5340	5340	0
171	20240221	171900	114021340	5340	5340	5340	5340	0
172	20240221	171800	114021340	5340	5340	5340	5340	0
173	20240221	171700	114021340	5340	5340	5340	5340	0
174	20240221	171600	114021340	5340	5340	5340	5340	0
175	20240221	171500	114021340	5340	5340	5340	5340	0
176	20240221	171400	114021340	5340	5340	5340	5340	0
177	20240221	171300	114021340	5340	5340	5340	5340	0
178	20240221	171200	114021340	5340	5340	5340	5340	0
179	20240221	171100	114021340	5340	5340	5340	5340	0
180	20240221	171000	114021340	5340	5340	5340	5340	0
181	20240221	170900	114021340	5340	5340	5340	5340	0
182	20240221	170800	114021340	5340	5340	5340	5340	158
183	20240221	170700	114021340	5340	5340	5340	5340	0
184	20240221	170600	114021340	5340	5340	5340	5340	0
185	20240221	170500	114021340	5340	5340	5340	5340	0
186	20240221	170400	114021340	5340	5340	5340	5340	0
187	20240221	170300	114021340	5340	5340	5340	5340	0
188	20240221	170200	114021340	5340	5340	5340	5340	0
189	20240221	170100	114021340	5340	5340	5340	5340	0
190	20240221	170000	114021340	5340	5340	5340	5340	0
191	20240221	165900	114021340	5340	5340	5340	5340	0
192	20240221	165800	114021340	5340	5340	5340	5340	0
193	20240221	165700	114021340	5340	5340	5340	5340	0
194	20240221	165600	114021340	5340	5340	5340	5340	0
195	20240221	165500	114021340	5340	5340	5340	5340	0
196	20240221	165400	114021340	5340	5340	5340	5340	0
197	20240221	165300	114021340	5340	5340	5340	5340	0
198	20240221	165200	114021340	5340	5340	5340	5340	0
199	20240221	165100	114021340	5340	5340	5340	5340	0
200	20240221	165000	114021340	5340	5340	5340	5340	0
201	20240221	164900	114021340	5340	5340	5340	5340	0
202	20240221	164800	114021340	5340	5340	5340	5340	0
203	20240221	164700	114021340	5340	5340	5340	5340	0
204	20240221	164600	114021340	5340	5340	5340	5340	0
205	20240221	164500	114021340	5340	5340	5340	5340	0
206	20240221	164400	114021340	5340	5340	5340	5340	0
207	20240221	164300	114021340	5340	5340	5340	5340	0
208	20240221	164200	114021340	5340	5340	5340	5340	0
209	20240221	164100	114021340	5340	5340	5340	5340	0
210	20240221	164000	114021340	5340	5340	5340	5340	0
211	20240221	163900	114021340	5340	5340	5340	5340	0
212	20240221	163800	114021340	5340	5340	5340	5340	158
213	20240221	163700	114021340	5340	5340	5340	5340	0
214	20240221	163600	114021340	5340	5340	5340	5340	0
215	20240221	163500	114021340	5340	5340	5340	5340	0
216	20240221	163400	114021340	5340	5340	5340	5340	0
217	20240221	163300	114021340	5340	5340	5340	5340	0
218	20240221	163200	114021340	5340	5340	5340	5340	0
219	20240221	163100	114021340	5340	5340	5340	5340	0
220	20240221	163000	114021340	5340	5340	5340	5340	0
221	20240221	162900	114021340	5340	5340	5340	5340	0
222	20240221	162800	114021340	5340	5340	5340	5340	0
223	20240221	162700	114021340	5340	5340	5340	5340	0
224	20240221	162600	114021340	5340	5340	5340	5340	0
225	20240221	162500	114021340	5340	5340	5340	5340	0
226	20240221	162400	114021340	5340	5340	5340	5340	0
227	20240221	162300	114021340	5340	5340	5340	5340	0
228	20240221	162200	114021340	5340	5340	5340	5340	0
229	20240221	162100	114021340	5340	5340	5340	5340	0
230	20240221	162000	114021340	5340	5340	5340	5340	0
231	20240221	161900	114021340	5340	5340	5340	5340	0
232	20240221	161800	114021340	5340	5340	5340	5340	0
233	20240221	161700	114021340	5340	5340	5340	5340	0
234	20240221	161600	114021340	5340	5340	5340	5340	0
235	20240221	161500	114021340	5340	5340	5340	5340	0
236	20240221	161400	114021340	5340	5340	5340	5340	0
237	20240221	161300	114021340	5340	5340	5340	5340	0
238	20240221	161200	114021340	5340	5340	5340	5340	0
239	20240221	161100	114021340	5340	5340	5340	5340	0
240	20240221	161000	114021340	5340	5340	5340	5340	0
241	20240221	160900	114021340	5340	5340	5340	5340	0
242	20240221	160800	114021340	5340	5340	5340	5340	158
243	20240221	160700	114021340	5340	5340	5340	5340	0
244	20240221	160600	114021340	5340	5340	5340	5340	0
245	20240221	160500	114021340	5340	5340	5340	5340	0
246	20240221	160400	114021340	5340	5340	5340	5340	0
247	20240221	160300	114021340	5340	5340	5340	5340	0
248	20240221	160200	114021340	5340	5340	5340	5340	0
249	20240221	160100	114021340	5340	5340	5340	5340	0
250	20240221	160000	114021340	5340	5340	5340	5340	0
251	20240221	155900	114021340	5340	5340	5340	5340	0
252	20240221	155800	114021340	5340	5340	5340	5340	0
253	20240221	155700	114021340	5340	5340	5340	5340	0
254	20240221	155600	114021340	5340	5340	5340	5340	0
255	20240221	155500	114021340	5340	5340	5340	5340	0
256	20240221	155400	114021340	5340	5340	5340	5340	0
257	20240221	155300	114021340	5340	5340	5340	5340	0
258	20240221	155200	114021340	5340	5340	5340	5340	0
259	20240221	155100	114021340	5340	5340	5340	5340	0
260	20240221	155000	114021340	5340	5340	5340	5340	0
261	20240221	154900	114021340	5340	5340	5340	5340	0
262	20240221	154800	114021340	5340	5340	5340	5340	0
263	20240221	154700	114021340	5340	5340	5340	5340	0
264	20240221	154600	114021340	5340	5340	5340	5340	0
265	20240221	154500	114021340	5340	5340	5340	5340	0
266	20240221	154400	114021340	5340	5340	5340	5340	0
267	20240221	154300	114021340	5340	5340	5340	5340	0
268	20240221	154200	114021340	5340	5340	5340	5340	0
269	20240221	154100	114021340	5340	5340	5340	5340	0
270	20240221	154000	114021340	5340	5340	5340	5340	0
271	20240221	153900	114021340	5340	5340	5340	5340	0
272	20240221	153800	114021340	5340	5340	5340	5340	158
273	20240221	153700	114021340	5340	5340	5340	5340	0
274	20240221	153600	114021340	5340	5340	5340	5340	0
275	20240221	153500	114021340	5340	5340	5340	5340	0
276	20240221	153400	114021340	5340	5340	5340	5340	0
277	20240221	153300	114021340	5340	5340	5340	5340	0
278	20240221	153200	114021340	5340	5340	5340	5340	0
279	20240221	153100	114021340	5340	5340	5340	5340	0
280	20240221	153000	114021340	5340	5340	5340	5340	158
281	20240221	152900	113177620	5330	5330	5330	5330	0
282	20240221	152800	113177620	5330	5330	5330	5330	0
283	20240221	152700	113177620	5330	5330	5330	5330	0
284	20240221	152600	113177620	5330	5330	5330	5330	0
285	20240221	152500	113177620	5330	5330	5330	5330	0
286	20240221	152400	113177620	5330	5330	5330	5330	0
287	20240221	152300	113177620	5330	5330	5330	5330	0
288	20240221	152200	113177620	5330	5330	5330	5330	0
289	20240221	152100	113177620	5330	5330	5330	5330	0
290	20240221	152000	113177620	5330	5330	5330	5330	0
291	20240221	151900	113177620	5330	5340	5350	5330	231
292	20240221	151800	111942290	5340	5350	5350	5330	153
293	20240221	151700	111124840	5350	5340	5350	5340	15
294	20240221	151600	111044620	5330	5330	5330	5330	13
295	20240221	151500	110975330	5330	5350	5350	5330	26
296	20240221	151400	110836410	5340	5340	5340	5340	0
297	20240221	151300	110836410	5340	5340	5340	5340	20
298	20240221	151200	110729610	5330	5330	5330	5330	0
299	20240221	151100	110729610	5330	5330	5330	5330	2
300	20240221	151000	110718950	5320	5320	5320	5320	0
301	20240221	150900	110718950	5320	5320	5320	5320	0
302	20240221	150800	110718950	5320	5320	5320	5320	20
303	20240221	150700	110612550	5320	5320	5320	5320	1
304	20240221	150600	110607230	5320	5330	5330	5320	599
305	20240221	150500	107420540	5350	5350	5350	5350	0
306	20240221	150400	107420540	5350	5350	5350	5350	0
307	20240221	150300	107420540	5350	5350	5350	5350	0
308	20240221	150200	107420540	5350	5350	5350	5350	0
309	20240221	150100	107420540	5350	5350	5350	5350	0
310	20240221	150000	107420540	5350	5350	5350	5350	93
311	20240221	145900	106922990	5320	5330	5330	5320	112
312	20240221	145800	106326550	5330	5330	5330	5330	0
313	20240221	145700	106326550	5330	5330	5330	5330	0
314	20240221	145600	106326550	5330	5330	5330	5330	0
315	20240221	145500	106326550	5330	5330	5330	5330	0
316	20240221	145400	106326550	5330	5330	5330	5330	0
317	20240221	145300	106326550	5330	5330	5330	5330	149
318	20240221	145200	105532380	5350	5350	5350	5350	0
319	20240221	145100	105532380	5350	5350	5350	5350	0
320	20240221	145000	105532380	5350	5350	5350	5350	1
321	20240221	144900	105527030	5330	5330	5330	5330	0
322	20240221	144800	105527030	5330	5350	5350	5330	5
323	20240221	144700	105500360	5330	5330	5330	5330	0
324	20240221	144600	105500360	5330	5330	5330	5330	59
325	20240221	144500	105185890	5330	5330	5330	5330	25
326	20240221	144400	105052640	5330	5330	5330	5330	0
327	20240221	144300	105052640	5330	5330	5330	5330	1
328	20240221	144200	105047310	5330	5330	5330	5330	0
329	20240221	144100	105047310	5330	5330	5330	5330	0
330	20240221	144000	105047310	5330	5330	5330	5330	1
331	20240221	143900	105041980	5320	5320	5320	5320	0
332	20240221	143800	105041980	5320	5320	5320	5320	0
333	20240221	143700	105041980	5320	5320	5320	5320	0
334	20240221	143600	105041980	5320	5320	5320	5320	0
335	20240221	143500	105041980	5320	5320	5320	5320	1
336	20240221	143400	105036660	5340	5340	5340	5340	1
337	20240221	143300	105031320	5350	5350	5350	5350	0
338	20240221	143200	105031320	5350	5350	5350	5350	0
339	20240221	143100	105031320	5350	5350	5350	5350	0
340	20240221	143000	105031320	5350	5350	5350	5350	1
341	20240221	142900	105025970	5350	5350	5350	5350	0
342	20240221	142800	105025970	5350	5340	5350	5340	52
343	20240221	142700	104747950	5320	5320	5320	5320	500
344	20240221	142600	102087950	5320	5320	5320	5320	0
345	20240221	142500	102087950	5320	5320	5320	5320	0
346	20240221	142400	102087950	5320	5320	5320	5320	0
347	20240221	142300	102087950	5320	5320	5320	5320	0
348	20240221	142200	102087950	5320	5320	5320	5320	0
349	20240221	142100	102087950	5320	5320	5320	5320	0
350	20240221	142000	102087950	5320	5320	5320	5320	0
351	20240221	141900	102087950	5320	5320	5320	5320	0
352	20240221	141800	102087950	5320	5320	5320	5320	0
353	20240221	141700	102087950	5320	5320	5320	5320	0
354	20240221	141600	102087950	5320	5320	5320	5320	100
355	20240221	141500	101555950	5320	5340	5340	5320	108
356	20240221	141400	100980800	5340	5340	5340	5340	0
357	20240221	141300	100980800	5340	5340	5340	5340	0
358	20240221	141200	100980800	5340	5340	5340	5340	0
359	20240221	141100	100980800	5340	5340	5340	5340	1
360	20240221	141000	100975460	5340	5340	5340	5340	0
361	20240221	140900	100975460	5340	5340	5340	5340	0
362	20240221	140800	100975460	5340	5340	5340	5340	0
363	20240221	140700	100975460	5340	5340	5340	5340	0
364	20240221	140600	100975460	5340	5340	5340	5340	1
365	20240221	140500	100970120	5350	5350	5350	5350	1
366	20240221	140400	100964770	5320	5340	5340	5320	192
367	20240221	140300	99942150	5350	5350	5350	5350	0
368	20240221	140200	99942150	5350	5350	5350	5350	0
369	20240221	140100	99942150	5350	5350	5350	5350	1
370	20240221	140000	99936800	5340	5340	5340	5340	0
371	20240221	135900	99936800	5340	5340	5340	5340	0
372	20240221	135800	99936800	5340	5340	5340	5340	0
373	20240221	135700	99936800	5340	5340	5340	5340	0
374	20240221	135600	99936800	5340	5340	5340	5340	0
375	20240221	135500	99936800	5340	5340	5340	5340	8
376	20240221	135400	99894080	5340	5340	5340	5340	16
377	20240221	135300	99808640	5340	5340	5340	5340	210
378	20240221	135200	98687240	5340	5340	5350	5340	69
379	20240221	135100	98318150	5340	5340	5340	5340	3
380	20240221	135000	98302130	5340	5340	5340	5340	104
381	20240221	134900	97746770	5350	5350	5350	5350	1
382	20240221	134800	97741420	5350	5340	5350	5340	21
383	20240221	134700	97629090	5340	5340	5340	5340	2
384	20240221	134600	97618410	5340	5350	5350	5340	58
385	20240221	134500	97308130	5350	5350	5350	5350	0
386	20240221	134400	97308130	5350	5350	5350	5350	1
387	20240221	134300	97302780	5340	5340	5340	5340	0
388	20240221	134200	97302780	5340	5340	5340	5340	0
389	20240221	134100	97302780	5340	5340	5340	5340	0
390	20240221	134000	97302780	5340	5340	5340	5340	17
391	20240221	133900	97212000	5340	5340	5340	5340	5
392	20240221	133800	97185300	5340	5340	5340	5340	0
393	20240221	133700	97185300	5340	5340	5340	5340	0
394	20240221	133600	97185300	5340	5340	5340	5340	0
395	20240221	133500	97185300	5340	5340	5340	5340	0
396	20240221	133400	97185300	5340	5340	5340	5340	0
397	20240221	133300	97185300	5340	5340	5340	5340	0
398	20240221	133200	97185300	5340	5340	5340	5340	0
399	20240221	133100	97185300	5340	5340	5340	5340	1
400	20240221	133000	97179960	5340	5340	5340	5340	10
401	20240221	132900	97126560	5340	5340	5340	5340	50
402	20240221	132800	96859560	5340	5340	5340	5340	0
403	20240221	132700	96859560	5340	5340	5340	5340	0
404	20240221	132600	96859560	5340	5340	5340	5340	0
405	20240221	132500	96859560	5340	5340	5340	5340	0
406	20240221	132400	96859560	5340	5340	5340	5340	0
407	20240221	132300	96859560	5340	5340	5340	5340	0
408	20240221	132200	96859560	5340	5340	5340	5340	0
409	20240221	132100	96859560	5340	5340	5340	5340	0
410	20240221	132000	96859560	5340	5340	5340	5340	0
411	20240221	131900	96859560	5340	5340	5340	5340	201
412	20240221	131800	95786220	5330	5330	5330	5330	0
413	20240221	131700	95786220	5330	5330	5330	5330	0
414	20240221	131600	95786220	5330	5330	5330	5330	20
415	20240221	131500	95679620	5330	5330	5330	5330	0
416	20240221	131400	95679620	5330	5330	5330	5330	0
417	20240221	131300	95679620	5330	5330	5330	5330	0
418	20240221	131200	95679620	5330	5340	5340	5330	15
419	20240221	131100	95599660	5350	5350	5350	5350	0
420	20240221	131000	95599660	5350	5350	5350	5350	187
421	20240221	130900	94599210	5350	5350	5350	5350	0
422	20240221	130800	94599210	5350	5350	5350	5350	0
423	20240221	130700	94599210	5350	5350	5350	5350	0
424	20240221	130600	94599210	5350	5350	5350	5350	0
425	20240221	130500	94599210	5350	5350	5350	5350	0
426	20240221	130400	94599210	5350	5350	5350	5350	10
427	20240221	130300	94545710	5350	5350	5350	5350	18
428	20240221	130200	94449410	5350	5350	5350	5350	0
429	20240221	130100	94449410	5350	5350	5350	5350	0
430	20240221	130000	94449410	5350	5350	5350	5350	11
431	20240221	125900	94390560	5350	5350	5350	5350	0
432	20240221	125800	94390560	5350	5350	5350	5350	0
433	20240221	125700	94390560	5350	5350	5350	5350	0
434	20240221	125600	94390560	5350	5350	5350	5350	0
435	20240221	125500	94390560	5350	5350	5350	5350	0
436	20240221	125400	94390560	5350	5350	5350	5350	0
437	20240221	125300	94390560	5350	5350	5350	5350	0
438	20240221	125200	94390560	5350	5350	5350	5350	0
439	20240221	125100	94390560	5350	5350	5350	5350	0
440	20240221	125000	94390560	5350	5350	5350	5350	8
441	20240221	124900	94347760	5350	5350	5350	5350	0
442	20240221	124800	94347760	5350	5350	5350	5350	0
443	20240221	124700	94347760	5350	5350	5350	5350	0
444	20240221	124600	94347760	5350	5350	5350	5350	0
445	20240221	124500	94347760	5350	5350	5350	5350	1
446	20240221	124400	94342410	5350	5350	5350	5350	0
447	20240221	124300	94342410	5350	5350	5350	5350	0
448	20240221	124200	94342410	5350	5350	5350	5350	0
449	20240221	124100	94342410	5350	5350	5350	5350	0
450	20240221	124000	94342410	5350	5350	5350	5350	0
451	20240221	123900	94342410	5350	5310	5350	5310	145
452	20240221	123800	93569840	5330	5330	5330	5330	0
453	20240221	123700	93569840	5330	5330	5330	5330	310
454	20240221	123600	91917540	5330	5330	5330	5280	6351
455	20240221	123500	58229750	5340	5340	5340	5340	0
456	20240221	123400	58229750	5340	5340	5340	5340	0
457	20240221	123300	58229750	5340	5340	5340	5340	0
458	20240221	123200	58229750	5340	5340	5340	5340	0
459	20240221	123100	58229750	5340	5340	5340	5340	0
460	20240221	123000	58229750	5340	5340	5340	5340	0
461	20240221	122900	58229750	5340	5340	5340	5340	3
462	20240221	122800	58213730	5340	5340	5340	5340	0
463	20240221	122700	58213730	5340	5340	5340	5340	0
464	20240221	122600	58213730	5340	5340	5340	5340	0
465	20240221	122500	58213730	5340	5340	5340	5340	0
466	20240221	122400	58213730	5340	5340	5340	5340	0
467	20240221	122300	58213730	5340	5330	5340	5330	455
468	20240221	122200	55785160	5330	5340	5340	5330	264
469	20240221	122100	54376490	5350	5350	5350	5350	0
470	20240221	122000	54376490	5350	5350	5350	5350	0
471	20240221	121900	54376490	5350	5350	5350	5350	0
472	20240221	121800	54376490	5350	5350	5350	5350	1
473	20240221	121700	54371140	5350	5350	5350	5350	0
474	20240221	121600	54371140	5350	5350	5350	5350	500
475	20240221	121500	51696140	5340	5350	5350	5340	85
476	20240221	121400	51241400	5350	5350	5350	5350	0
477	20240221	121300	51241400	5350	5350	5350	5350	0
478	20240221	121200	51241400	5350	5350	5350	5350	0
479	20240221	121100	51241400	5350	5350	5350	5350	0
480	20240221	121000	51241400	5350	5350	5350	5350	0
481	20240221	120900	51241400	5350	5350	5350	5350	6
482	20240221	120800	51209300	5350	5350	5350	5350	0
483	20240221	120700	51209300	5350	5350	5350	5350	36
484	20240221	120600	51016700	5360	5360	5360	5360	0
485	20240221	120500	51016700	5360	5360	5360	5360	0
486	20240221	120400	51016700	5360	5360	5360	5360	0
487	20240221	120300	51016700	5360	5360	5360	5360	1
488	20240221	120200	51011340	5360	5360	5360	5360	1
489	20240221	120100	51005980	5360	5360	5360	5360	0
490	20240221	120000	51005980	5360	5360	5360	5360	0
491	20240221	115900	51005980	5360	5360	5360	5360	0
492	20240221	115800	51005980	5360	5360	5360	5360	0
493	20240221	115700	51005980	5360	5360	5360	5360	0
494	20240221	115600	51005980	5360	5360	5360	5360	0
495	20240221	115500	51005980	5360	5360	5360	5360	0
496	20240221	115400	51005980	5360	5360	5360	5360	3
497	20240221	115300	50989900	5360	5360	5360	5360	64
498	20240221	115200	50646860	5360	5360	5360	5360	241
499	20240221	115100	49355100	5350	5350	5350	5350	0
500	20240221	115000	49355100	5350	5350	5350	5350	0
501	20240221	114900	49355100	5350	5350	5350	5350	0
502	20240221	114800	49355100	5350	5350	5350	5350	0
503	20240221	114700	49355100	5350	5350	5350	5350	0
504	20240221	114600	49355100	5350	5350	5350	5350	0
505	20240221	114500	49355100	5350	5350	5350	5350	1
506	20240221	114400	49349750	5350	5350	5350	5350	0
507	20240221	114300	49349750	5350	5350	5350	5350	0
508	20240221	114200	49349750	5350	5350	5350	5350	0
509	20240221	114100	49349750	5350	5350	5350	5350	0
510	20240221	114000	49349750	5350	5350	5350	5350	0
511	20240221	113900	49349750	5350	5350	5350	5350	0
512	20240221	113800	49349750	5350	5350	5350	5350	500
513	20240221	113700	46674750	5350	5350	5350	5350	501
514	20240221	113600	43994400	5360	5360	5360	5360	0
515	20240221	113500	43994400	5360	5360	5360	5360	0
516	20240221	113400	43994400	5360	5360	5360	5360	0
517	20240221	113300	43994400	5360	5360	5360	5360	0
518	20240221	113200	43994400	5360	5360	5360	5360	0
519	20240221	113100	43994400	5360	5350	5360	5350	10
520	20240221	113000	43940840	5350	5350	5350	5350	0
521	20240221	112900	43940840	5350	5350	5350	5350	196
522	20240221	112800	42892240	5350	5350	5350	5350	0
523	20240221	112700	42892240	5350	5350	5350	5350	0
524	20240221	112600	42892240	5350	5350	5350	5350	0
525	20240221	112500	42892240	5350	5350	5350	5350	0
526	20240221	112400	42892240	5350	5350	5350	5350	0
527	20240221	112300	42892240	5350	5350	5350	5350	0
528	20240221	112200	42892240	5350	5350	5350	5350	0
529	20240221	112100	42892240	5350	5350	5350	5350	188
530	20240221	112000	41886440	5360	5360	5360	5360	0
531	20240221	111900	41886440	5360	5360	5360	5360	0
532	20240221	111800	41886440	5360	5360	5360	5360	0
533	20240221	111700	41886440	5360	5360	5360	5360	0
534	20240221	111600	41886440	5360	5360	5360	5360	0
535	20240221	111500	41886440	5360	5360	5360	5360	0
536	20240221	111400	41886440	5360	5360	5360	5360	200
537	20240221	111300	40814440	5360	5360	5360	5360	0
538	20240221	111200	40814440	5360	5360	5360	5360	0
539	20240221	111100	40814440	5360	5360	5360	5360	273
540	20240221	111000	39351160	5350	5350	5350	5350	500
541	20240221	110900	36676160	5360	5360	5360	5360	278
542	20240221	110800	35186080	5360	5360	5360	5360	0
543	20240221	110700	35186080	5360	5360	5360	5360	111
544	20240221	110600	34591120	5360	5350	5360	5350	166
545	20240221	110500	33701440	5350	5340	5350	5340	231
546	20240221	110400	32466320	5340	5340	5340	5340	0
547	20240221	110300	32466320	5340	5340	5340	5340	0
548	20240221	110200	32466320	5340	5340	5340	5340	0
549	20240221	110100	32466320	5340	5340	5340	5340	0
550	20240221	110000	32466320	5340	5340	5340	5340	0
551	20240221	105900	32466320	5340	5340	5340	5340	0
552	20240221	105800	32466320	5340	5340	5340	5340	0
553	20240221	105700	32466320	5340	5350	5350	5340	1013
554	20240221	105600	27055580	5350	5350	5350	5350	228
555	20240221	105500	25835780	5350	5350	5350	5350	139
556	20240221	105400	25092130	5360	5350	5360	5350	401
557	20240221	105300	22946180	5350	5350	5350	5350	0
558	20240221	105200	22946180	5350	5350	5350	5350	0
559	20240221	105100	22946180	5350	5350	5350	5350	0
560	20240221	105000	22946180	5350	5350	5350	5350	0
561	20240221	104900	22946180	5350	5350	5350	5350	0
562	20240221	104800	22946180	5350	5350	5350	5350	1
563	20240221	104700	22940830	5340	5340	5340	5340	0
564	20240221	104600	22940830	5340	5340	5340	5340	0
565	20240221	104500	22940830	5340	5340	5340	5340	0
566	20240221	104400	22940830	5340	5340	5340	5340	1
567	20240221	104300	22935490	5340	5340	5340	5340	0
568	20240221	104200	22935490	5340	5340	5340	5340	0
569	20240221	104100	22935490	5340	5340	5340	5340	0
570	20240221	104000	22935490	5340	5340	5340	5340	0
571	20240221	103900	22935490	5340	5340	5340	5340	31
572	20240221	103800	22769950	5330	5330	5330	5330	0
573	20240221	103700	22769950	5330	5330	5330	5330	0
574	20240221	103600	22769950	5330	5330	5330	5330	0
575	20240221	103500	22769950	5330	5330	5330	5330	0
576	20240221	103400	22769950	5330	5330	5330	5330	199
577	20240221	103300	21709280	5330	5330	5330	5330	0
578	20240221	103200	21709280	5330	5330	5330	5330	2
579	20240221	103100	21698620	5330	5330	5330	5330	2
580	20240221	103000	21687960	5340	5320	5340	5320	78
581	20240221	102900	21272260	5330	5330	5330	5330	0
582	20240221	102800	21272260	5330	5330	5330	5330	0
583	20240221	102700	21272260	5330	5330	5330	5330	0
584	20240221	102600	21272260	5330	5330	5330	5330	0
585	20240221	102500	21272260	5330	5330	5330	5330	0
586	20240221	102400	21272260	5330	5330	5330	5330	0
587	20240221	102300	21272260	5330	5330	5330	5330	0
588	20240221	102200	21272260	5330	5330	5330	5330	0
589	20240221	102100	21272260	5330	5330	5330	5330	212
590	20240221	102000	20142300	5330	5330	5330	5330	0
591	20240221	101900	20142300	5330	5330	5330	5330	0
592	20240221	101800	20142300	5330	5330	5330	5330	0
593	20240221	101700	20142300	5330	5330	5330	5330	0
594	20240221	101600	20142300	5330	5330	5330	5330	1
595	20240221	101500	20136970	5330	5330	5330	5330	1
596	20240221	101400	20131640	5330	5330	5330	5330	29
597	20240221	101300	19977070	5330	5340	5340	5330	800
598	20240221	101200	15712860	5350	5350	5350	5350	0
599	20240221	101100	15712860	5350	5350	5350	5350	4
600	20240221	101000	15691460	5350	5350	5350	5350	8
601	20240221	100900	15648660	5360	5360	5360	5360	0
602	20240221	100800	15648660	5360	5360	5360	5360	0
603	20240221	100700	15648660	5360	5360	5360	5360	0
604	20240221	100600	15648660	5360	5360	5360	5360	0
605	20240221	100500	15648660	5360	5360	5360	5360	0
606	20240221	100400	15648660	5360	5360	5360	5360	0
607	20240221	100300	15648660	5360	5360	5360	5360	0
608	20240221	100200	15648660	5360	5360	5360	5360	0
609	20240221	100100	15648660	5360	5360	5360	5360	0
610	20240221	100000	15648660	5360	5360	5360	5360	0
611	20240221	095900	15648660	5360	5360	5360	5360	0
612	20240221	095800	15648660	5360	5360	5360	5360	1
613	20240221	095700	15643300	5370	5370	5370	5370	0
614	20240221	095600	15643300	5370	5370	5370	5370	0
615	20240221	095500	15643300	5370	5370	5370	5370	0
616	20240221	095400	15643300	5370	5370	5370	5370	0
617	20240221	095300	15643300	5370	5370	5370	5370	0
618	20240221	095200	15643300	5370	5370	5370	5370	0
619	20240221	095100	15643300	5370	5370	5370	5370	0
620	20240221	095000	15643300	5370	5360	5370	5360	27
621	20240221	094900	15498330	5340	5340	5340	5340	0
622	20240221	094800	15498330	5340	5340	5340	5340	7
623	20240221	094700	15460950	5340	5340	5340	5340	0
624	20240221	094600	15460950	5340	5340	5340	5340	0
625	20240221	094500	15460950	5340	5340	5340	5340	0
626	20240221	094400	15460950	5340	5340	5340	5340	200
627	20240221	094300	14392950	5340	5340	5340	5340	0
628	20240221	094200	14392950	5340	5340	5340	5340	107
629	20240221	094100	13821570	5340	5340	5340	5340	10
630	20240221	094000	13768170	5340	5340	5340	5340	2
631	20240221	093900	13757490	5340	5340	5340	5340	1
632	20240221	093800	13752150	5340	5340	5340	5340	1
633	20240221	093700	13746810	5340	5340	5340	5340	0
634	20240221	093600	13746810	5340	5340	5340	5340	0
635	20240221	093500	13746810	5340	5340	5340	5340	0
636	20240221	093400	13746810	5340	5340	5340	5340	0
637	20240221	093300	13746810	5340	5340	5340	5340	0
638	20240221	093200	13746810	5340	5340	5340	5340	0
639	20240221	093100	13746810	5340	5340	5340	5340	12
640	20240221	093000	13682730	5330	5330	5330	5330	0
641	20240221	092900	13682730	5330	5330	5330	5330	0
642	20240221	092800	13682730	5330	5330	5330	5330	0
643	20240221	092700	13682730	5330	5330	5330	5330	0
644	20240221	092600	13682730	5330	5330	5330	5330	0
645	20240221	092500	13682730	5330	5330	5330	5330	138
646	20240221	092400	12947190	5330	5330	5330	5330	0
647	20240221	092300	12947190	5330	5330	5330	5330	0
648	20240221	092200	12947190	5330	5330	5330	5330	0
649	20240221	092100	12947190	5330	5330	5330	5330	0
650	20240221	092000	12947190	5330	5330	5330	5330	0
651	20240221	091900	12947190	5330	5330	5330	5330	0
652	20240221	091800	12947190	5330	5330	5330	5330	0
653	20240221	091700	12947190	5330	5330	5330	5330	0
654	20240221	091600	12947190	5330	5330	5330	5330	0
655	20240221	091500	12947190	5330	5330	5330	5330	0
656	20240221	091400	12947190	5330	5330	5330	5330	0
657	20240221	091300	12947190	5330	5330	5330	5330	0
658	20240221	091200	12947190	5330	5330	5330	5330	296
659	20240221	091100	11369510	5330	5330	5330	5330	0
660	20240221	091000	11369510	5330	5330	5330	5330	0
661	20240221	090900	11369510	5330	5330	5330	5330	0
662	20240221	090800	11369510	5330	5330	5330	5330	0
663	20240221	090700	11369510	5330	5330	5330	5330	0
664	20240221	090600	11369510	5330	5330	5330	5330	0
665	20240221	090500	11369510	5330	5370	5370	5330	58
666	20240221	090400	11058890	5370	5370	5370	5330	51
667	20240221	090300	10785620	5390	5390	5390	5390	0
668	20240221	090200	10785620	5390	5390	5390	5390	0
669	20240221	090100	10785620	5390	5330	5400	5300	1959
670	20240221	090000	255360	5320	5320	5320	5320	48