KissMeData/199820/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202100	88599000	9600	9600	9600	9600	143
3	20240221	202000	88599000	9600	9600	9600	9600	0
4	20240221	201900	88599000	9600	9600	9600	9600	0
5	20240221	201800	88599000	9600	9600	9600	9600	0
6	20240221	201700	88599000	9600	9600	9600	9600	0
7	20240221	201600	88599000	9600	9600	9600	9600	0
8	20240221	201500	88599000	9600	9600	9600	9600	0
9	20240221	201400	88599000	9600	9600	9600	9600	0
10	20240221	201300	88599000	9600	9600	9600	9600	0
11	20240221	201200	88599000	9600	9600	9600	9600	0
12	20240221	201100	88599000	9600	9600	9600	9600	0
13	20240221	201000	88599000	9600	9600	9600	9600	0
14	20240221	200900	88599000	9600	9600	9600	9600	0
15	20240221	200800	88599000	9600	9600	9600	9600	0
16	20240221	200700	88599000	9600	9600	9600	9600	0
17	20240221	200600	88599000	9600	9600	9600	9600	0
18	20240221	200500	88599000	9600	9600	9600	9600	0
19	20240221	200400	88599000	9600	9600	9600	9600	0
20	20240221	200300	88599000	9600	9600	9600	9600	0
21	20240221	200200	88599000	9600	9600	9600	9600	0
22	20240221	200100	88599000	9600	9600	9600	9600	0
23	20240221	200000	88599000	9600	9600	9600	9600	0
24	20240221	195900	88599000	9600	9600	9600	9600	0
25	20240221	195800	88599000	9600	9600	9600	9600	0
26	20240221	195700	88599000	9600	9600	9600	9600	0
27	20240221	195600	88599000	9600	9600	9600	9600	0
28	20240221	195500	88599000	9600	9600	9600	9600	0
29	20240221	195400	88599000	9600	9600	9600	9600	0
30	20240221	195300	88599000	9600	9600	9600	9600	0
31	20240221	195200	88599000	9600	9600	9600	9600	0
32	20240221	195100	88599000	9600	9600	9600	9600	143
33	20240221	195000	88599000	9600	9600	9600	9600	0
34	20240221	194900	88599000	9600	9600	9600	9600	0
35	20240221	194800	88599000	9600	9600	9600	9600	0
36	20240221	194700	88599000	9600	9600	9600	9600	0
37	20240221	194600	88599000	9600	9600	9600	9600	0
38	20240221	194500	88599000	9600	9600	9600	9600	0
39	20240221	194400	88599000	9600	9600	9600	9600	0
40	20240221	194300	88599000	9600	9600	9600	9600	0
41	20240221	194200	88599000	9600	9600	9600	9600	0
42	20240221	194100	88599000	9600	9600	9600	9600	0
43	20240221	194000	88599000	9600	9600	9600	9600	0
44	20240221	193900	88599000	9600	9600	9600	9600	0
45	20240221	193800	88599000	9600	9600	9600	9600	0
46	20240221	193700	88599000	9600	9600	9600	9600	0
47	20240221	193600	88599000	9600	9600	9600	9600	0
48	20240221	193500	88599000	9600	9600	9600	9600	0
49	20240221	193400	88599000	9600	9600	9600	9600	0
50	20240221	193300	88599000	9600	9600	9600	9600	0
51	20240221	193200	88599000	9600	9600	9600	9600	0
52	20240221	193100	88599000	9600	9600	9600	9600	0
53	20240221	193000	88599000	9600	9600	9600	9600	0
54	20240221	192900	88599000	9600	9600	9600	9600	0
55	20240221	192800	88599000	9600	9600	9600	9600	0
56	20240221	192700	88599000	9600	9600	9600	9600	0
57	20240221	192600	88599000	9600	9600	9600	9600	0
58	20240221	192500	88599000	9600	9600	9600	9600	0
59	20240221	192400	88599000	9600	9600	9600	9600	0
60	20240221	192300	88599000	9600	9600	9600	9600	0
61	20240221	192200	88599000	9600	9600	9600	9600	0
62	20240221	192100	88599000	9600	9600	9600	9600	143
63	20240221	192000	88599000	9600	9600	9600	9600	0
64	20240221	191900	88599000	9600	9600	9600	9600	0
65	20240221	191800	88599000	9600	9600	9600	9600	0
66	20240221	191700	88599000	9600	9600	9600	9600	0
67	20240221	191600	88599000	9600	9600	9600	9600	0
68	20240221	191500	88599000	9600	9600	9600	9600	0
69	20240221	191400	88599000	9600	9600	9600	9600	0
70	20240221	191300	88599000	9600	9600	9600	9600	0
71	20240221	191200	88599000	9600	9600	9600	9600	0
72	20240221	191100	88599000	9600	9600	9600	9600	0
73	20240221	191000	88599000	9600	9600	9600	9600	0
74	20240221	190900	88599000	9600	9600	9600	9600	0
75	20240221	190800	88599000	9600	9600	9600	9600	0
76	20240221	190700	88599000	9600	9600	9600	9600	0
77	20240221	190600	88599000	9600	9600	9600	9600	0
78	20240221	190500	88599000	9600	9600	9600	9600	0
79	20240221	190400	88599000	9600	9600	9600	9600	0
80	20240221	190300	88599000	9600	9600	9600	9600	0
81	20240221	190200	88599000	9600	9600	9600	9600	0
82	20240221	190100	88599000	9600	9600	9600	9600	0
83	20240221	190000	88599000	9600	9600	9600	9600	0
84	20240221	185900	88599000	9600	9600	9600	9600	0
85	20240221	185800	88599000	9600	9600	9600	9600	0
86	20240221	185700	88599000	9600	9600	9600	9600	0
87	20240221	185600	88599000	9600	9600	9600	9600	0
88	20240221	185500	88599000	9600	9600	9600	9600	0
89	20240221	185400	88599000	9600	9600	9600	9600	0
90	20240221	185300	88599000	9600	9600	9600	9600	0
91	20240221	185200	88599000	9600	9600	9600	9600	0
92	20240221	185100	88599000	9600	9600	9600	9600	143
93	20240221	185000	88599000	9600	9600	9600	9600	0
94	20240221	184900	88599000	9600	9600	9600	9600	0
95	20240221	184800	88599000	9600	9600	9600	9600	0
96	20240221	184700	88599000	9600	9600	9600	9600	0
97	20240221	184600	88599000	9600	9600	9600	9600	0
98	20240221	184500	88599000	9600	9600	9600	9600	0
99	20240221	184400	88599000	9600	9600	9600	9600	0
100	20240221	184300	88599000	9600	9600	9600	9600	0
101	20240221	184200	88599000	9600	9600	9600	9600	0
102	20240221	184100	88599000	9600	9600	9600	9600	0
103	20240221	184000	88599000	9600	9600	9600	9600	0
104	20240221	183900	88599000	9600	9600	9600	9600	0
105	20240221	183800	88599000	9600	9600	9600	9600	0
106	20240221	183700	88599000	9600	9600	9600	9600	0
107	20240221	183600	88599000	9600	9600	9600	9600	0
108	20240221	183500	88599000	9600	9600	9600	9600	0
109	20240221	183400	88599000	9600	9600	9600	9600	0
110	20240221	183300	88599000	9600	9600	9600	9600	0
111	20240221	183200	88599000	9600	9600	9600	9600	0
112	20240221	183100	88599000	9600	9600	9600	9600	0
113	20240221	183000	88599000	9600	9600	9600	9600	0
114	20240221	182900	88599000	9600	9600	9600	9600	0
115	20240221	182800	88599000	9600	9600	9600	9600	0
116	20240221	182700	88599000	9600	9600	9600	9600	0
117	20240221	182600	88599000	9600	9600	9600	9600	0
118	20240221	182500	88599000	9600	9600	9600	9600	0
119	20240221	182400	88599000	9600	9600	9600	9600	0
120	20240221	182300	88599000	9600	9600	9600	9600	0
121	20240221	182200	88599000	9600	9600	9600	9600	0
122	20240221	182100	88599000	9600	9600	9600	9600	143
123	20240221	182000	88599000	9600	9600	9600	9600	0
124	20240221	181900	88599000	9600	9600	9600	9600	0
125	20240221	181800	88599000	9600	9600	9600	9600	0
126	20240221	181700	88599000	9600	9600	9600	9600	0
127	20240221	181600	88599000	9600	9600	9600	9600	0
128	20240221	181500	88599000	9600	9600	9600	9600	0
129	20240221	181400	88599000	9600	9600	9600	9600	0
130	20240221	181300	88599000	9600	9600	9600	9600	0
131	20240221	181200	88599000	9600	9600	9600	9600	0
132	20240221	181100	88599000	9600	9600	9600	9600	0
133	20240221	181000	88599000	9600	9600	9600	9600	0
134	20240221	180900	88599000	9600	9600	9600	9600	0
135	20240221	180800	88599000	9600	9600	9600	9600	0
136	20240221	180700	88599000	9600	9600	9600	9600	0
137	20240221	180600	88599000	9600	9600	9600	9600	0
138	20240221	180500	88599000	9600	9600	9600	9600	0
139	20240221	180400	88599000	9600	9600	9600	9600	0
140	20240221	180300	88599000	9600	9600	9600	9600	0
141	20240221	180200	88599000	9600	9600	9600	9600	0
142	20240221	180100	88599000	9600	9600	9600	9600	0
143	20240221	180000	88599000	9600	9600	9600	9600	0
144	20240221	175900	88599000	9600	9600	9600	9600	0
145	20240221	175800	88599000	9600	9600	9600	9600	0
146	20240221	175700	88599000	9600	9600	9600	9600	0
147	20240221	175600	88599000	9600	9600	9600	9600	0
148	20240221	175500	88599000	9600	9600	9600	9600	0
149	20240221	175400	88599000	9600	9600	9600	9600	0
150	20240221	175300	88599000	9600	9600	9600	9600	0
151	20240221	175200	88599000	9600	9600	9600	9600	0
152	20240221	175100	88599000	9600	9600	9600	9600	143
153	20240221	175000	88599000	9600	9600	9600	9600	0
154	20240221	174900	88599000	9600	9600	9600	9600	0
155	20240221	174800	88599000	9600	9600	9600	9600	0
156	20240221	174700	88599000	9600	9600	9600	9600	0
157	20240221	174600	88599000	9600	9600	9600	9600	0
158	20240221	174500	88599000	9600	9600	9600	9600	0
159	20240221	174400	88599000	9600	9600	9600	9600	0
160	20240221	174300	88599000	9600	9600	9600	9600	0
161	20240221	174200	88599000	9600	9600	9600	9600	0
162	20240221	174100	88599000	9600	9600	9600	9600	0
163	20240221	174000	88599000	9600	9600	9600	9600	0
164	20240221	173900	88599000	9600	9600	9600	9600	0
165	20240221	173800	88599000	9600	9600	9600	9600	0
166	20240221	173700	88599000	9600	9600	9600	9600	0
167	20240221	173600	88599000	9600	9600	9600	9600	0
168	20240221	173500	88599000	9600	9600	9600	9600	0
169	20240221	173400	88599000	9600	9600	9600	9600	0
170	20240221	173300	88599000	9600	9600	9600	9600	0
171	20240221	173200	88599000	9600	9600	9600	9600	0
172	20240221	173100	88599000	9600	9600	9600	9600	0
173	20240221	173000	88599000	9600	9600	9600	9600	0
174	20240221	172900	88599000	9600	9600	9600	9600	0
175	20240221	172800	88599000	9600	9600	9600	9600	0
176	20240221	172700	88599000	9600	9600	9600	9600	0
177	20240221	172600	88599000	9600	9600	9600	9600	0
178	20240221	172500	88599000	9600	9600	9600	9600	0
179	20240221	172400	88599000	9600	9600	9600	9600	0
180	20240221	172300	88599000	9600	9600	9600	9600	0
181	20240221	172200	88599000	9600	9600	9600	9600	0
182	20240221	172100	88599000	9600	9600	9600	9600	143
183	20240221	172000	88599000	9600	9600	9600	9600	0
184	20240221	171900	88599000	9600	9600	9600	9600	0
185	20240221	171800	88599000	9600	9600	9600	9600	0
186	20240221	171700	88599000	9600	9600	9600	9600	0
187	20240221	171600	88599000	9600	9600	9600	9600	0
188	20240221	171500	88599000	9600	9600	9600	9600	0
189	20240221	171400	88599000	9600	9600	9600	9600	0
190	20240221	171300	88599000	9600	9600	9600	9600	0
191	20240221	171200	88599000	9600	9600	9600	9600	0
192	20240221	171100	88599000	9600	9600	9600	9600	0
193	20240221	171000	88599000	9600	9600	9600	9600	0
194	20240221	170900	88599000	9600	9600	9600	9600	0
195	20240221	170800	88599000	9600	9600	9600	9600	0
196	20240221	170700	88599000	9600	9600	9600	9600	0
197	20240221	170600	88599000	9600	9600	9600	9600	0
198	20240221	170500	88599000	9600	9600	9600	9600	0
199	20240221	170400	88599000	9600	9600	9600	9600	0
200	20240221	170300	88599000	9600	9600	9600	9600	0
201	20240221	170200	88599000	9600	9600	9600	9600	0
202	20240221	170100	88599000	9600	9600	9600	9600	0
203	20240221	170000	88599000	9600	9600	9600	9600	0
204	20240221	165900	88599000	9600	9600	9600	9600	0
205	20240221	165800	88599000	9600	9600	9600	9600	0
206	20240221	165700	88599000	9600	9600	9600	9600	0
207	20240221	165600	88599000	9600	9600	9600	9600	0
208	20240221	165500	88599000	9600	9600	9600	9600	0
209	20240221	165400	88599000	9600	9600	9600	9600	0
210	20240221	165300	88599000	9600	9600	9600	9600	0
211	20240221	165200	88599000	9600	9600	9600	9600	0
212	20240221	165100	88599000	9600	9600	9600	9600	143
213	20240221	165000	88599000	9600	9600	9600	9600	0
214	20240221	164900	88599000	9600	9600	9600	9600	0
215	20240221	164800	88599000	9600	9600	9600	9600	0
216	20240221	164700	88599000	9600	9600	9600	9600	0
217	20240221	164600	88599000	9600	9600	9600	9600	0
218	20240221	164500	88599000	9600	9600	9600	9600	0
219	20240221	164400	88599000	9600	9600	9600	9600	0
220	20240221	164300	88599000	9600	9600	9600	9600	0
221	20240221	164200	88599000	9600	9600	9600	9600	0
222	20240221	164100	88599000	9600	9600	9600	9600	0
223	20240221	164000	88599000	9600	9600	9600	9600	0
224	20240221	163900	88599000	9600	9600	9600	9600	0
225	20240221	163800	88599000	9600	9600	9600	9600	0
226	20240221	163700	88599000	9600	9600	9600	9600	0
227	20240221	163600	88599000	9600	9600	9600	9600	0
228	20240221	163500	88599000	9600	9600	9600	9600	0
229	20240221	163400	88599000	9600	9600	9600	9600	0
230	20240221	163300	88599000	9600	9600	9600	9600	0
231	20240221	163200	88599000	9600	9600	9600	9600	0
232	20240221	163100	88599000	9600	9600	9600	9600	0
233	20240221	163000	88599000	9600	9600	9600	9600	0
234	20240221	162900	88599000	9600	9600	9600	9600	0
235	20240221	162800	88599000	9600	9600	9600	9600	0
236	20240221	162700	88599000	9600	9600	9600	9600	0
237	20240221	162600	88599000	9600	9600	9600	9600	0
238	20240221	162500	88599000	9600	9600	9600	9600	0
239	20240221	162400	88599000	9600	9600	9600	9600	0
240	20240221	162300	88599000	9600	9600	9600	9600	0
241	20240221	162200	88599000	9600	9600	9600	9600	0
242	20240221	162100	88599000	9600	9600	9600	9600	143
243	20240221	162000	88599000	9600	9600	9600	9600	0
244	20240221	161900	88599000	9600	9600	9600	9600	0
245	20240221	161800	88599000	9600	9600	9600	9600	0
246	20240221	161700	88599000	9600	9600	9600	9600	0
247	20240221	161600	88599000	9600	9600	9600	9600	0
248	20240221	161500	88599000	9600	9600	9600	9600	0
249	20240221	161400	88599000	9600	9600	9600	9600	0
250	20240221	161300	88599000	9600	9600	9600	9600	0
251	20240221	161200	88599000	9600	9600	9600	9600	0
252	20240221	161100	88599000	9600	9600	9600	9600	0
253	20240221	161000	88599000	9600	9600	9600	9600	0
254	20240221	160900	88599000	9600	9600	9600	9600	0
255	20240221	160800	88599000	9600	9600	9600	9600	0
256	20240221	160700	88599000	9600	9600	9600	9600	0
257	20240221	160600	88599000	9600	9600	9600	9600	0
258	20240221	160500	88599000	9600	9600	9600	9600	0
259	20240221	160400	88599000	9600	9600	9600	9600	0
260	20240221	160300	88599000	9600	9600	9600	9600	0
261	20240221	160200	88599000	9600	9600	9600	9600	0
262	20240221	160100	88599000	9600	9600	9600	9600	0
263	20240221	160000	88599000	9600	9600	9600	9600	0
264	20240221	155900	88599000	9600	9600	9600	9600	0
265	20240221	155800	88599000	9600	9600	9600	9600	0
266	20240221	155700	88599000	9600	9600	9600	9600	0
267	20240221	155600	88599000	9600	9600	9600	9600	0
268	20240221	155500	88599000	9600	9600	9600	9600	0
269	20240221	155400	88599000	9600	9600	9600	9600	0
270	20240221	155300	88599000	9600	9600	9600	9600	0
271	20240221	155200	88599000	9600	9600	9600	9600	0
272	20240221	155100	88599000	9600	9600	9600	9600	143
273	20240221	155000	88599000	9600	9600	9600	9600	0
274	20240221	154900	88599000	9600	9600	9600	9600	0
275	20240221	154800	88599000	9600	9600	9600	9600	0
276	20240221	154700	88599000	9600	9600	9600	9600	0
277	20240221	154600	88599000	9600	9600	9600	9600	0
278	20240221	154500	88599000	9600	9600	9600	9600	0
279	20240221	154400	88599000	9600	9600	9600	9600	0
280	20240221	154300	88599000	9600	9600	9600	9600	0
281	20240221	154200	88599000	9600	9600	9600	9600	0
282	20240221	154100	88599000	9600	9600	9600	9600	0
283	20240221	154000	88599000	9600	9600	9600	9600	0
284	20240221	153900	88599000	9600	9600	9600	9600	0
285	20240221	153800	88599000	9600	9600	9600	9600	0
286	20240221	153700	88599000	9600	9600	9600	9600	0
287	20240221	153600	88599000	9600	9600	9600	9600	0
288	20240221	153500	88599000	9600	9600	9600	9600	0
289	20240221	153400	88599000	9600	9600	9600	9600	0
290	20240221	153300	88599000	9600	9600	9600	9600	0
291	20240221	153200	88599000	9600	9600	9600	9600	0
292	20240221	153100	88599000	9600	9600	9600	9600	0
293	20240221	153000	88599000	9600	9600	9600	9600	143
294	20240221	152900	87226200	9650	9650	9650	9650	0
295	20240221	152800	87226200	9650	9650	9650	9650	0
296	20240221	152700	87226200	9650	9650	9650	9650	0
297	20240221	152600	87226200	9650	9650	9650	9650	0
298	20240221	152500	87226200	9650	9650	9650	9650	0
299	20240221	152400	87226200	9650	9650	9650	9650	0
300	20240221	152300	87226200	9650	9650	9650	9650	0
301	20240221	152200	87226200	9650	9650	9650	9650	0
302	20240221	152100	87226200	9650	9650	9650	9650	0
303	20240221	152000	87226200	9650	9650	9650	9650	0
304	20240221	151900	87226200	9650	9650	9650	9650	19
305	20240221	151800	87042850	9650	9650	9650	9650	0
306	20240221	151700	87042850	9650	9650	9650	9650	0
307	20240221	151600	87042850	9650	9650	9650	9650	0
308	20240221	151500	87042850	9650	9650	9650	9650	0
309	20240221	151400	87042850	9650	9610	9650	9610	3
310	20240221	151300	87013940	9610	9610	9610	9610	1
311	20240221	151200	87004330	9610	9610	9610	9610	84
312	20240221	151100	86197090	9590	9590	9590	9590	0
313	20240221	151000	86197090	9590	9590	9590	9590	0
314	20240221	150900	86197090	9590	9590	9590	9590	100
315	20240221	150800	85238090	9590	9620	9620	9590	1203
316	20240221	150700	73687200	9620	9620	9620	9620	14
317	20240221	150600	73552520	9620	9620	9620	9620	60
318	20240221	150500	72975320	9620	9620	9620	9620	114
319	20240221	150400	71878640	9620	9620	9620	9620	2
320	20240221	150300	71859400	9620	9620	9630	9620	287
321	20240221	150200	69098450	9620	9620	9620	9620	23
322	20240221	150100	68877190	9620	9620	9620	9620	0
323	20240221	150000	68877190	9620	9620	9620	9620	30
324	20240221	145900	68588590	9630	9630	9630	9630	53
325	20240221	145800	68078200	9610	9610	9610	9610	0
326	20240221	145700	68078200	9610	9610	9610	9610	0
327	20240221	145600	68078200	9610	9610	9610	9610	0
328	20240221	145500	68078200	9610	9610	9610	9610	0
329	20240221	145400	68078200	9610	9610	9610	9610	0
330	20240221	145300	68078200	9610	9630	9630	9610	62
331	20240221	145200	67481420	9650	9650	9650	9650	0
332	20240221	145100	67481420	9650	9650	9650	9650	0
333	20240221	145000	67481420	9650	9650	9650	9650	0
334	20240221	144900	67481420	9650	9650	9650	9650	10
335	20240221	144800	67384920	9630	9630	9630	9630	1
336	20240221	144700	67375290	9630	9630	9630	9630	1
337	20240221	144600	67365660	9630	9640	9640	9630	43
338	20240221	144500	66951150	9640	9640	9640	9640	1
339	20240221	144400	66941510	9640	9640	9640	9640	0
340	20240221	144300	66941510	9640	9640	9640	9640	0
341	20240221	144200	66941510	9640	9640	9640	9640	0
342	20240221	144100	66941510	9640	9640	9640	9640	0
343	20240221	144000	66941510	9640	9640	9640	9640	0
344	20240221	143900	66941510	9640	9640	9640	9640	0
345	20240221	143800	66941510	9640	9640	9640	9640	1
346	20240221	143700	66931870	9640	9650	9650	9640	7
347	20240221	143600	66864330	9650	9650	9650	9650	1
348	20240221	143500	66854680	9640	9640	9640	9640	1
349	20240221	143400	66845040	9650	9650	9650	9650	0
350	20240221	143300	66845040	9650	9650	9650	9650	0
351	20240221	143200	66845040	9650	9650	9650	9650	5
352	20240221	143100	66796790	9640	9640	9640	9640	1
353	20240221	143000	66787150	9640	9640	9640	9640	0
354	20240221	142900	66787150	9640	9640	9640	9640	0
355	20240221	142800	66787150	9640	9640	9640	9640	1
356	20240221	142700	66777510	9640	9640	9640	9640	1
357	20240221	142600	66767870	9640	9640	9640	9640	1
358	20240221	142500	66758230	9640	9640	9640	9640	12
359	20240221	142400	66642550	9640	9640	9640	9640	0
360	20240221	142300	66642550	9640	9640	9640	9640	0
361	20240221	142200	66642550	9640	9640	9640	9640	1
362	20240221	142100	66632910	9640	9640	9640	9640	1
363	20240221	142000	66623270	9640	9640	9640	9640	0
364	20240221	141900	66623270	9640	9640	9640	9640	71
365	20240221	141800	65938830	9640	9640	9640	9640	1
366	20240221	141700	65929190	9640	9640	9640	9640	1
367	20240221	141600	65919550	9640	9650	9650	9640	32
368	20240221	141500	65610760	9650	9660	9660	9650	7
369	20240221	141400	65543150	9660	9660	9660	9660	0
370	20240221	141300	65543150	9660	9660	9660	9660	0
371	20240221	141200	65543150	9660	9660	9660	9660	2
372	20240221	141100	65523830	9650	9650	9650	9650	0
373	20240221	141000	65523830	9650	9650	9650	9650	0
374	20240221	140900	65523830	9650	9650	9650	9650	0
375	20240221	140800	65523830	9650	9650	9650	9650	0
376	20240221	140700	65523830	9650	9650	9650	9650	0
377	20240221	140600	65523830	9650	9650	9650	9650	0
378	20240221	140500	65523830	9650	9650	9650	9650	0
379	20240221	140400	65523830	9650	9650	9650	9650	0
380	20240221	140300	65523830	9650	9650	9650	9650	0
381	20240221	140200	65523830	9650	9650	9650	9650	0
382	20240221	140100	65523830	9650	9650	9650	9650	0
383	20240221	140000	65523830	9650	9650	9650	9650	39
384	20240221	135900	65147480	9650	9650	9650	9650	85
385	20240221	135800	64327230	9660	9660	9660	9660	0
386	20240221	135700	64327230	9660	9660	9660	9660	1
387	20240221	135600	64317570	9650	9660	9660	9650	2
388	20240221	135500	64298260	9660	9660	9660	9660	0
389	20240221	135400	64298260	9660	9660	9660	9660	1
390	20240221	135300	64288600	9660	9670	9670	9660	14
391	20240221	135200	64153230	9670	9670	9670	9670	0
392	20240221	135100	64153230	9670	9670	9670	9670	1
393	20240221	135000	64143560	9670	9670	9670	9670	0
394	20240221	134900	64143560	9670	9670	9670	9670	0
395	20240221	134800	64143560	9670	9670	9670	9670	2
396	20240221	134700	64124220	9660	9660	9660	9660	1
397	20240221	134600	64114560	9660	9660	9660	9660	1
398	20240221	134500	64104900	9670	9670	9670	9670	0
399	20240221	134400	64104900	9670	9660	9670	9660	11
400	20240221	134300	63998630	9660	9660	9660	9660	0
401	20240221	134200	63998630	9660	9660	9660	9660	0
402	20240221	134100	63998630	9660	9660	9660	9660	1
403	20240221	134000	63988970	9660	9660	9660	9660	0
404	20240221	133900	63988970	9660	9660	9660	9660	0
405	20240221	133800	63988970	9660	9660	9660	9660	1
406	20240221	133700	63979310	9650	9650	9650	9650	0
407	20240221	133600	63979310	9650	9650	9650	9650	5
408	20240221	133500	63931060	9650	9650	9650	9650	0
409	20240221	133400	63931060	9650	9650	9650	9650	3
410	20240221	133300	63902110	9650	9650	9650	9650	6
411	20240221	133200	63844210	9650	9670	9670	9650	93
412	20240221	133100	62945860	9680	9680	9680	9680	0
413	20240221	133000	62945860	9680	9680	9680	9680	0
414	20240221	132900	62945860	9680	9680	9680	9680	0
415	20240221	132800	62945860	9680	9680	9680	9680	0
416	20240221	132700	62945860	9680	9680	9680	9680	0
417	20240221	132600	62945860	9680	9680	9680	9680	0
418	20240221	132500	62945860	9680	9680	9680	9680	0
419	20240221	132400	62945860	9680	9680	9680	9680	0
420	20240221	132300	62945860	9680	9680	9680	9680	0
421	20240221	132200	62945860	9680	9680	9680	9680	0
422	20240221	132100	62945860	9680	9680	9680	9680	0
423	20240221	132000	62945860	9680	9680	9680	9680	0
424	20240221	131900	62945860	9680	9680	9680	9680	0
425	20240221	131800	62945860	9680	9680	9680	9680	0
426	20240221	131700	62945860	9680	9680	9680	9670	12
427	20240221	131600	62829720	9680	9680	9680	9680	0
428	20240221	131500	62829720	9680	9680	9680	9680	0
429	20240221	131400	62829720	9680	9680	9680	9680	1
430	20240221	131300	62820040	9640	9640	9640	9640	0
431	20240221	131200	62820040	9640	9640	9640	9640	0
432	20240221	131100	62820040	9640	9640	9640	9640	0
433	20240221	131000	62820040	9640	9640	9640	9640	0
434	20240221	130900	62820040	9640	9640	9640	9640	1
435	20240221	130800	62810400	9640	9640	9640	9640	0
436	20240221	130700	62810400	9640	9640	9640	9640	0
437	20240221	130600	62810400	9640	9640	9640	9640	597
438	20240221	130500	57055320	9640	9640	9640	9640	21
439	20240221	130400	56852880	9640	9640	9640	9640	0
440	20240221	130300	56852880	9640	9640	9640	9640	0
441	20240221	130200	56852880	9640	9640	9640	9640	0
442	20240221	130100	56852880	9640	9640	9640	9640	0
443	20240221	130000	56852880	9640	9640	9640	9640	7
444	20240221	125900	56785400	9640	9640	9640	9640	0
445	20240221	125800	56785400	9640	9640	9640	9640	0
446	20240221	125700	56785400	9640	9640	9640	9640	0
447	20240221	125600	56785400	9640	9640	9640	9640	0
448	20240221	125500	56785400	9640	9640	9640	9640	0
449	20240221	125400	56785400	9640	9640	9640	9640	0
450	20240221	125300	56785400	9640	9640	9640	9640	0
451	20240221	125200	56785400	9640	9640	9640	9640	0
452	20240221	125100	56785400	9640	9640	9640	9640	9
453	20240221	125000	56698640	9640	9640	9640	9640	0
454	20240221	124900	56698640	9640	9640	9640	9640	0
455	20240221	124800	56698640	9640	9640	9640	9640	0
456	20240221	124700	56698640	9640	9640	9640	9640	0
457	20240221	124600	56698640	9640	9640	9640	9640	1
458	20240221	124500	56689000	9590	9590	9590	9590	0
459	20240221	124400	56689000	9590	9590	9590	9590	0
460	20240221	124300	56689000	9590	9600	9600	9590	800
461	20240221	124200	49013040	9600	9600	9600	9600	0
462	20240221	124100	49013040	9600	9600	9600	9600	0
463	20240221	124000	49013040	9600	9600	9600	9600	0
464	20240221	123900	49013040	9600	9600	9600	9600	0
465	20240221	123800	49013040	9600	9600	9600	9600	0
466	20240221	123700	49013040	9600	9600	9600	9600	0
467	20240221	123600	49013040	9600	9600	9600	9600	0
468	20240221	123500	49013040	9600	9600	9600	9600	0
469	20240221	123400	49013040	9600	9600	9600	9600	0
470	20240221	123300	49013040	9600	9620	9620	9600	1197
471	20240221	123200	37508160	9620	9620	9620	9620	0
472	20240221	123100	37508160	9620	9620	9620	9620	0
473	20240221	123000	37508160	9620	9620	9620	9620	0
474	20240221	122900	37508160	9620	9620	9620	9620	0
475	20240221	122800	37508160	9620	9620	9620	9620	55
476	20240221	122700	36979060	9630	9630	9630	9630	77
477	20240221	122600	36237550	9630	9630	9630	9630	1
478	20240221	122500	36227920	9630	9630	9630	9630	26
479	20240221	122400	35977540	9630	9630	9630	9630	0
480	20240221	122300	35977540	9630	9630	9630	9630	10
481	20240221	122200	35881240	9630	9630	9630	9630	0
482	20240221	122100	35881240	9630	9630	9630	9630	0
483	20240221	122000	35881240	9630	9630	9630	9630	0
484	20240221	121900	35881240	9630	9630	9630	9630	0
485	20240221	121800	35881240	9630	9630	9630	9630	0
486	20240221	121700	35881240	9630	9630	9630	9630	0
487	20240221	121600	35881240	9630	9630	9630	9630	0
488	20240221	121500	35881240	9630	9630	9630	9630	27
489	20240221	121400	35621230	9640	9640	9640	9640	1
490	20240221	121300	35611590	9640	9640	9640	9640	0
491	20240221	121200	35611590	9640	9640	9640	9640	0
492	20240221	121100	35611590	9640	9640	9640	9640	0
493	20240221	121000	35611590	9640	9640	9640	9640	0
494	20240221	120900	35611590	9640	9640	9640	9640	0
495	20240221	120800	35611590	9640	9640	9640	9640	0
496	20240221	120700	35611590	9640	9640	9640	9640	0
497	20240221	120600	35611590	9640	9640	9640	9640	0
498	20240221	120500	35611590	9640	9640	9640	9640	0
499	20240221	120400	35611590	9640	9640	9640	9640	0
500	20240221	120300	35611590	9640	9640	9640	9640	0
501	20240221	120200	35611590	9640	9640	9640	9640	0
502	20240221	120100	35611590	9640	9640	9640	9640	0
503	20240221	120000	35611590	9640	9640	9640	9640	10
504	20240221	115900	35515190	9640	9640	9640	9640	0
505	20240221	115800	35515190	9640	9640	9640	9640	0
506	20240221	115700	35515190	9640	9640	9640	9640	0
507	20240221	115600	35515190	9640	9640	9640	9640	0
508	20240221	115500	35515190	9640	9640	9640	9640	0
509	20240221	115400	35515190	9640	9640	9640	9640	0
510	20240221	115300	35515190	9640	9640	9640	9640	0
511	20240221	115200	35515190	9640	9640	9640	9640	0
512	20240221	115100	35515190	9640	9640	9640	9640	0
513	20240221	115000	35515190	9640	9640	9640	9640	0
514	20240221	114900	35515190	9640	9640	9640	9640	0
515	20240221	114800	35515190	9640	9640	9640	9640	0
516	20240221	114700	35515190	9640	9640	9640	9640	0
517	20240221	114600	35515190	9640	9640	9640	9640	0
518	20240221	114500	35515190	9640	9640	9640	9640	0
519	20240221	114400	35515190	9640	9640	9640	9640	0
520	20240221	114300	35515190	9640	9640	9640	9640	0
521	20240221	114200	35515190	9640	9640	9640	9640	0
522	20240221	114100	35515190	9640	9640	9640	9640	0
523	20240221	114000	35515190	9640	9640	9640	9640	0
524	20240221	113900	35515190	9640	9640	9640	9640	0
525	20240221	113800	35515190	9640	9640	9640	9640	0
526	20240221	113700	35515190	9640	9640	9640	9640	0
527	20240221	113600	35515190	9640	9640	9640	9640	0
528	20240221	113500	35515190	9640	9640	9640	9640	0
529	20240221	113400	35515190	9640	9640	9640	9640	0
530	20240221	113300	35515190	9640	9640	9640	9640	0
531	20240221	113200	35515190	9640	9640	9640	9640	0
532	20240221	113100	35515190	9640	9640	9640	9640	0
533	20240221	113000	35515190	9640	9640	9640	9640	0
534	20240221	112900	35515190	9640	9640	9640	9640	6
535	20240221	112800	35457350	9630	9630	9630	9630	30
536	20240221	112700	35168450	9630	9630	9630	9630	0
537	20240221	112600	35168450	9630	9630	9630	9630	101
538	20240221	112500	34195820	9640	9640	9640	9640	576
539	20240221	112400	28643180	9650	9650	9650	9650	0
540	20240221	112300	28643180	9650	9650	9650	9650	0
541	20240221	112200	28643180	9650	9650	9650	9650	0
542	20240221	112100	28643180	9650	9650	9650	9650	0
543	20240221	112000	28643180	9650	9650	9650	9650	0
544	20240221	111900	28643180	9650	9650	9650	9650	0
545	20240221	111800	28643180	9650	9650	9650	9650	0
546	20240221	111700	28643180	9650	9650	9650	9650	260
547	20240221	111600	26134180	9650	9650	9650	9650	0
548	20240221	111500	26134180	9650	9650	9650	9650	0
549	20240221	111400	26134180	9650	9650	9650	9650	20
550	20240221	111300	25941180	9680	9680	9680	9680	0
551	20240221	111200	25941180	9680	9680	9680	9680	0
552	20240221	111100	25941180	9680	9680	9680	9680	0
553	20240221	111000	25941180	9680	9670	9680	9670	16
554	20240221	110900	25786320	9670	9670	9670	9670	4
555	20240221	110800	25747640	9670	9670	9670	9670	44
556	20240221	110700	25322160	9670	9670	9670	9670	58
557	20240221	110600	24761300	9670	9670	9670	9670	1
558	20240221	110500	24751630	9670	9670	9670	9670	140
559	20240221	110400	23397830	9670	9670	9670	9670	0
560	20240221	110300	23397830	9670	9670	9670	9670	0
561	20240221	110200	23397830	9670	9670	9670	9670	0
562	20240221	110100	23397830	9670	9670	9670	9670	31
563	20240221	110000	23098060	9670	9670	9670	9670	0
564	20240221	105900	23098060	9670	9670	9670	9670	0
565	20240221	105800	23098060	9670	9670	9670	9670	32
566	20240221	105700	22788620	9670	9670	9670	9670	15
567	20240221	105600	22643570	9680	9680	9680	9680	0
568	20240221	105500	22643570	9680	9680	9680	9680	0
569	20240221	105400	22643570	9680	9680	9680	9680	0
570	20240221	105300	22643570	9680	9680	9680	9680	0
571	20240221	105200	22643570	9680	9680	9680	9680	0
572	20240221	105100	22643570	9680	9680	9680	9680	0
573	20240221	105000	22643570	9680	9680	9680	9680	10
574	20240221	104900	22546770	9690	9690	9690	9690	0
575	20240221	104800	22546770	9690	9690	9690	9690	0
576	20240221	104700	22546770	9690	9690	9690	9690	0
577	20240221	104600	22546770	9690	9690	9690	9690	0
578	20240221	104500	22546770	9690	9690	9690	9690	0
579	20240221	104400	22546770	9690	9690	9690	9690	0
580	20240221	104300	22546770	9690	9690	9690	9690	0
581	20240221	104200	22546770	9690	9690	9690	9690	0
582	20240221	104100	22546770	9690	9690	9690	9690	0
583	20240221	104000	22546770	9690	9690	9690	9690	0
584	20240221	103900	22546770	9690	9690	9690	9690	0
585	20240221	103800	22546770	9690	9690	9690	9690	0
586	20240221	103700	22546770	9690	9690	9690	9690	0
587	20240221	103600	22546770	9690	9690	9690	9690	0
588	20240221	103500	22546770	9690	9690	9690	9690	0
589	20240221	103400	22546770	9690	9690	9690	9690	50
590	20240221	103300	22062270	9690	9690	9690	9690	1
591	20240221	103200	22052580	9680	9680	9680	9680	12
592	20240221	103100	21936420	9670	9670	9670	9670	67
593	20240221	103000	21288530	9640	9640	9640	9640	0
594	20240221	102900	21288530	9640	9640	9640	9640	0
595	20240221	102800	21288530	9640	9640	9640	9640	0
596	20240221	102700	21288530	9640	9640	9640	9640	0
597	20240221	102600	21288530	9640	9640	9640	9640	0
598	20240221	102500	21288530	9640	9640	9640	9640	0
599	20240221	102400	21288530	9640	9640	9640	9640	0
600	20240221	102300	21288530	9640	9640	9640	9640	11
601	20240221	102200	21182490	9640	9640	9640	9640	0
602	20240221	102100	21182490	9640	9640	9640	9640	0
603	20240221	102000	21182490	9640	9640	9640	9640	0
604	20240221	101900	21182490	9640	9660	9660	9640	109
605	20240221	101800	20131490	9630	9630	9630	9630	0
606	20240221	101700	20131490	9630	9630	9630	9630	0
607	20240221	101600	20131490	9630	9630	9630	9630	0
608	20240221	101500	20131490	9630	9630	9630	9630	11
609	20240221	101400	20025560	9630	9630	9630	9630	695
610	20240221	101300	13332710	9630	9630	9630	9630	0
611	20240221	101200	13332710	9630	9630	9630	9630	10
612	20240221	101100	13236410	9630	9630	9630	9630	0
613	20240221	101000	13236410	9630	9630	9630	9630	1
614	20240221	100900	13226780	9630	9630	9630	9630	0
615	20240221	100800	13226780	9630	9630	9630	9630	1
616	20240221	100700	13217150	9620	9620	9620	9620	0
617	20240221	100600	13217150	9620	9620	9620	9620	17
618	20240221	100500	13053610	9620	9620	9620	9620	20
619	20240221	100400	12861210	9620	9620	9620	9620	50
620	20240221	100300	12380210	9620	9620	9620	9620	5
621	20240221	100200	12332110	9620	9620	9620	9620	1
622	20240221	100100	12322490	9630	9630	9630	9630	0
623	20240221	100000	12322490	9630	9630	9630	9630	0
624	20240221	095900	12322490	9630	9630	9630	9630	0
625	20240221	095800	12322490	9630	9630	9630	9630	0
626	20240221	095700	12322490	9630	9630	9630	9630	0
627	20240221	095600	12322490	9630	9630	9630	9630	1
628	20240221	095500	12312860	9630	9630	9630	9630	0
629	20240221	095400	12312860	9630	9630	9630	9630	0
630	20240221	095300	12312860	9630	9630	9630	9630	15
631	20240221	095200	12168410	9590	9590	9590	9590	0
632	20240221	095100	12168410	9590	9620	9620	9590	276
633	20240221	095000	9519500	9630	9630	9630	9630	0
634	20240221	094900	9519500	9630	9630	9630	9630	0
635	20240221	094800	9519500	9630	9630	9630	9630	0
636	20240221	094700	9519500	9630	9620	9630	9620	29
637	20240221	094600	9240470	9630	9630	9630	9630	0
638	20240221	094500	9240470	9630	9630	9630	9630	18
639	20240221	094400	9067130	9630	9630	9630	9630	1
640	20240221	094300	9057500	9630	9630	9630	9630	0
641	20240221	094200	9057500	9630	9630	9630	9630	4
642	20240221	094100	9018980	9630	9630	9630	9630	73
643	20240221	094000	8315990	9630	9630	9630	9630	0
644	20240221	093900	8315990	9630	9630	9630	9630	4
645	20240221	093800	8277470	9630	9650	9650	9630	123
646	20240221	093700	7090600	9650	9650	9650	9650	0
647	20240221	093600	7090600	9650	9650	9650	9650	0
648	20240221	093500	7090600	9650	9650	9650	9650	140
649	20240221	093400	5739600	9650	9650	9650	9650	0
650	20240221	093300	5739600	9650	9650	9650	9650	0
651	20240221	093200	5739600	9650	9650	9650	9650	0
652	20240221	093100	5739600	9650	9650	9650	9650	0
653	20240221	093000	5739600	9650	9650	9650	9650	0
654	20240221	092900	5739600	9650	9650	9650	9650	10
655	20240221	092800	5643100	9680	9680	9680	9680	0
656	20240221	092700	5643100	9680	9680	9680	9680	0
657	20240221	092600	5643100	9680	9680	9680	9680	0
658	20240221	092500	5643100	9680	9680	9680	9680	0
659	20240221	092400	5643100	9680	9680	9680	9680	0
660	20240221	092300	5643100	9680	9700	9700	9680	186
661	20240221	092200	3840520	9700	9700	9700	9700	1
662	20240221	092100	3830820	9700	9700	9700	9700	48
663	20240221	092000	3365220	9700	9700	9700	9700	2
664	20240221	091900	3345820	9700	9700	9700	9700	2
665	20240221	091800	3326420	9710	9700	9710	9700	55
666	20240221	091700	2792850	9700	9700	9700	9700	0
667	20240221	091600	2792850	9700	9700	9700	9700	1
668	20240221	091500	2783150	9700	9700	9700	9700	0
669	20240221	091400	2783150	9700	9700	9700	9700	0
670	20240221	091300	2783150	9700	9700	9700	9700	0
671	20240221	091200	2783150	9700	9700	9700	9700	0
672	20240221	091100	2783150	9700	9700	9700	9700	0
673	20240221	091000	2783150	9700	9700	9700	9700	0
674	20240221	090900	2783150	9700	9700	9700	9700	200
675	20240221	090800	843150	9700	9700	9700	9700	0
676	20240221	090700	843150	9700	9710	9710	9700	10
677	20240221	090600	746100	9720	9720	9720	9720	0
678	20240221	090500	746100	9720	9720	9720	9720	0
679	20240221	090400	746100	9720	9720	9720	9720	0
680	20240221	090300	746100	9720	9670	9720	9670	20
681	20240221	090200	552470	9680	9680	9680	9680	22
682	20240221	090100	339510	9700	9700	9700	9700	20
683	20240221	090000	145510	9700	9710	9710	9700	15