KissMeData/104540/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200000	454940170	11670	11670	11670	11670	616
3	20240221	195900	454940170	11670	11670	11670	11670	0
4	20240221	195800	454940170	11670	11670	11670	11670	0
5	20240221	195700	454940170	11670	11670	11670	11670	0
6	20240221	195600	454940170	11670	11670	11670	11670	0
7	20240221	195500	454940170	11670	11670	11670	11670	0
8	20240221	195400	454940170	11670	11670	11670	11670	0
9	20240221	195300	454940170	11670	11670	11670	11670	0
10	20240221	195200	454940170	11670	11670	11670	11670	0
11	20240221	195100	454940170	11670	11670	11670	11670	0
12	20240221	195000	454940170	11670	11670	11670	11670	0
13	20240221	194900	454940170	11670	11670	11670	11670	0
14	20240221	194800	454940170	11670	11670	11670	11670	0
15	20240221	194700	454940170	11670	11670	11670	11670	0
16	20240221	194600	454940170	11670	11670	11670	11670	0
17	20240221	194500	454940170	11670	11670	11670	11670	0
18	20240221	194400	454940170	11670	11670	11670	11670	0
19	20240221	194300	454940170	11670	11670	11670	11670	0
20	20240221	194200	454940170	11670	11670	11670	11670	0
21	20240221	194100	454940170	11670	11670	11670	11670	0
22	20240221	194000	454940170	11670	11670	11670	11670	0
23	20240221	193900	454940170	11670	11670	11670	11670	0
24	20240221	193800	454940170	11670	11670	11670	11670	0
25	20240221	193700	454940170	11670	11670	11670	11670	0
26	20240221	193600	454940170	11670	11670	11670	11670	0
27	20240221	193500	454940170	11670	11670	11670	11670	0
28	20240221	193400	454940170	11670	11670	11670	11670	0
29	20240221	193300	454940170	11670	11670	11670	11670	0
30	20240221	193200	454940170	11670	11670	11670	11670	0
31	20240221	193100	454940170	11670	11670	11670	11670	0
32	20240221	193000	454940170	11670	11670	11670	11670	616
33	20240221	192900	454940170	11670	11670	11670	11670	0
34	20240221	192800	454940170	11670	11670	11670	11670	0
35	20240221	192700	454940170	11670	11670	11670	11670	0
36	20240221	192600	454940170	11670	11670	11670	11670	0
37	20240221	192500	454940170	11670	11670	11670	11670	0
38	20240221	192400	454940170	11670	11670	11670	11670	0
39	20240221	192300	454940170	11670	11670	11670	11670	0
40	20240221	192200	454940170	11670	11670	11670	11670	0
41	20240221	192100	454940170	11670	11670	11670	11670	0
42	20240221	192000	454940170	11670	11670	11670	11670	0
43	20240221	191900	454940170	11670	11670	11670	11670	0
44	20240221	191800	454940170	11670	11670	11670	11670	0
45	20240221	191700	454940170	11670	11670	11670	11670	0
46	20240221	191600	454940170	11670	11670	11670	11670	0
47	20240221	191500	454940170	11670	11670	11670	11670	0
48	20240221	191400	454940170	11670	11670	11670	11670	0
49	20240221	191300	454940170	11670	11670	11670	11670	0
50	20240221	191200	454940170	11670	11670	11670	11670	0
51	20240221	191100	454940170	11670	11670	11670	11670	0
52	20240221	191000	454940170	11670	11670	11670	11670	0
53	20240221	190900	454940170	11670	11670	11670	11670	0
54	20240221	190800	454940170	11670	11670	11670	11670	0
55	20240221	190700	454940170	11670	11670	11670	11670	0
56	20240221	190600	454940170	11670	11670	11670	11670	0
57	20240221	190500	454940170	11670	11670	11670	11670	0
58	20240221	190400	454940170	11670	11670	11670	11670	0
59	20240221	190300	454940170	11670	11670	11670	11670	0
60	20240221	190200	454940170	11670	11670	11670	11670	0
61	20240221	190100	454940170	11670	11670	11670	11670	0
62	20240221	190000	454940170	11670	11670	11670	11670	616
63	20240221	185900	454940170	11670	11670	11670	11670	0
64	20240221	185800	454940170	11670	11670	11670	11670	0
65	20240221	185700	454940170	11670	11670	11670	11670	0
66	20240221	185600	454940170	11670	11670	11670	11670	0
67	20240221	185500	454940170	11670	11670	11670	11670	0
68	20240221	185400	454940170	11670	11670	11670	11670	0
69	20240221	185300	454940170	11670	11670	11670	11670	0
70	20240221	185200	454940170	11670	11670	11670	11670	0
71	20240221	185100	454940170	11670	11670	11670	11670	0
72	20240221	185000	454940170	11670	11670	11670	11670	0
73	20240221	184900	454940170	11670	11670	11670	11670	0
74	20240221	184800	454940170	11670	11670	11670	11670	0
75	20240221	184700	454940170	11670	11670	11670	11670	0
76	20240221	184600	454940170	11670	11670	11670	11670	0
77	20240221	184500	454940170	11670	11670	11670	11670	0
78	20240221	184400	454940170	11670	11670	11670	11670	0
79	20240221	184300	454940170	11670	11670	11670	11670	0
80	20240221	184200	454940170	11670	11670	11670	11670	0
81	20240221	184100	454940170	11670	11670	11670	11670	0
82	20240221	184000	454940170	11670	11670	11670	11670	0
83	20240221	183900	454940170	11670	11670	11670	11670	0
84	20240221	183800	454940170	11670	11670	11670	11670	0
85	20240221	183700	454940170	11670	11670	11670	11670	0
86	20240221	183600	454940170	11670	11670	11670	11670	0
87	20240221	183500	454940170	11670	11670	11670	11670	0
88	20240221	183400	454940170	11670	11670	11670	11670	0
89	20240221	183300	454940170	11670	11670	11670	11670	0
90	20240221	183200	454940170	11670	11670	11670	11670	0
91	20240221	183100	454940170	11670	11670	11670	11670	0
92	20240221	183000	454940170	11670	11670	11670	11670	616
93	20240221	182900	454940170	11670	11670	11670	11670	0
94	20240221	182800	454940170	11670	11670	11670	11670	0
95	20240221	182700	454940170	11670	11670	11670	11670	0
96	20240221	182600	454940170	11670	11670	11670	11670	0
97	20240221	182500	454940170	11670	11670	11670	11670	0
98	20240221	182400	454940170	11670	11670	11670	11670	0
99	20240221	182300	454940170	11670	11670	11670	11670	0
100	20240221	182200	454940170	11670	11670	11670	11670	0
101	20240221	182100	454940170	11670	11670	11670	11670	0
102	20240221	182000	454940170	11670	11670	11670	11670	0
103	20240221	181900	454940170	11670	11670	11670	11670	0
104	20240221	181800	454940170	11670	11670	11670	11670	0
105	20240221	181700	454940170	11670	11670	11670	11670	0
106	20240221	181600	454940170	11670	11670	11670	11670	0
107	20240221	181500	454940170	11670	11670	11670	11670	0
108	20240221	181400	454940170	11670	11670	11670	11670	0
109	20240221	181300	454940170	11670	11670	11670	11670	0
110	20240221	181200	454940170	11670	11670	11670	11670	0
111	20240221	181100	454940170	11670	11670	11670	11670	0
112	20240221	181000	454940170	11670	11670	11670	11670	0
113	20240221	180900	454940170	11670	11670	11670	11670	0
114	20240221	180800	454940170	11670	11670	11670	11670	0
115	20240221	180700	454940170	11670	11670	11670	11670	0
116	20240221	180600	454940170	11670	11670	11670	11670	0
117	20240221	180500	454940170	11670	11670	11670	11670	0
118	20240221	180400	454940170	11670	11670	11670	11670	0
119	20240221	180300	454940170	11670	11670	11670	11670	0
120	20240221	180200	454940170	11670	11670	11670	11670	0
121	20240221	180100	454940170	11670	11670	11670	11670	0
122	20240221	180000	454940170	11670	11670	11670	11670	616
123	20240221	175900	454940170	11670	11670	11670	11670	0
124	20240221	175800	454940170	11670	11670	11670	11670	0
125	20240221	175700	454940170	11670	11670	11670	11670	0
126	20240221	175600	454940170	11670	11670	11670	11670	0
127	20240221	175500	454940170	11670	11670	11670	11670	0
128	20240221	175400	454940170	11670	11670	11670	11670	0
129	20240221	175300	454940170	11670	11670	11670	11670	0
130	20240221	175200	454940170	11670	11670	11670	11670	0
131	20240221	175100	454940170	11670	11670	11670	11670	0
132	20240221	175000	454940170	11670	11670	11670	11670	0
133	20240221	174900	454940170	11670	11670	11670	11670	0
134	20240221	174800	454940170	11670	11670	11670	11670	0
135	20240221	174700	454940170	11670	11670	11670	11670	0
136	20240221	174600	454940170	11670	11670	11670	11670	0
137	20240221	174500	454940170	11670	11670	11670	11670	0
138	20240221	174400	454940170	11670	11670	11670	11670	0
139	20240221	174300	454940170	11670	11670	11670	11670	0
140	20240221	174200	454940170	11670	11670	11670	11670	0
141	20240221	174100	454940170	11670	11670	11670	11670	0
142	20240221	174000	454940170	11670	11670	11670	11670	0
143	20240221	173900	454940170	11670	11670	11670	11670	0
144	20240221	173800	454940170	11670	11670	11670	11670	0
145	20240221	173700	454940170	11670	11670	11670	11670	0
146	20240221	173600	454940170	11670	11670	11670	11670	0
147	20240221	173500	454940170	11670	11670	11670	11670	0
148	20240221	173400	454940170	11670	11670	11670	11670	0
149	20240221	173300	454940170	11670	11670	11670	11670	0
150	20240221	173200	454940170	11670	11670	11670	11670	0
151	20240221	173100	454940170	11670	11670	11670	11670	0
152	20240221	173000	454940170	11670	11670	11670	11670	616
153	20240221	172900	454940170	11670	11670	11670	11670	0
154	20240221	172800	454940170	11670	11670	11670	11670	0
155	20240221	172700	454940170	11670	11670	11670	11670	0
156	20240221	172600	454940170	11670	11670	11670	11670	0
157	20240221	172500	454940170	11670	11670	11670	11670	0
158	20240221	172400	454940170	11670	11670	11670	11670	0
159	20240221	172300	454940170	11670	11670	11670	11670	0
160	20240221	172200	454940170	11670	11670	11670	11670	0
161	20240221	172100	454940170	11670	11670	11670	11670	0
162	20240221	172000	454940170	11670	11670	11670	11670	0
163	20240221	171900	454940170	11670	11670	11670	11670	0
164	20240221	171800	454940170	11670	11670	11670	11670	0
165	20240221	171700	454940170	11670	11670	11670	11670	0
166	20240221	171600	454940170	11670	11670	11670	11670	0
167	20240221	171500	454940170	11670	11670	11670	11670	0
168	20240221	171400	454940170	11670	11670	11670	11670	0
169	20240221	171300	454940170	11670	11670	11670	11670	0
170	20240221	171200	454940170	11670	11670	11670	11670	0
171	20240221	171100	454940170	11670	11670	11670	11670	0
172	20240221	171000	454940170	11670	11670	11670	11670	0
173	20240221	170900	454940170	11670	11670	11670	11670	0
174	20240221	170800	454940170	11670	11670	11670	11670	0
175	20240221	170700	454940170	11670	11670	11670	11670	0
176	20240221	170600	454940170	11670	11670	11670	11670	0
177	20240221	170500	454940170	11670	11670	11670	11670	0
178	20240221	170400	454940170	11670	11670	11670	11670	0
179	20240221	170300	454940170	11670	11670	11670	11670	0
180	20240221	170200	454940170	11670	11670	11670	11670	0
181	20240221	170100	454940170	11670	11670	11670	11670	0
182	20240221	170000	454940170	11670	11670	11670	11670	616
183	20240221	165900	454940170	11670	11670	11670	11670	0
184	20240221	165800	454940170	11670	11670	11670	11670	0
185	20240221	165700	454940170	11670	11670	11670	11670	0
186	20240221	165600	454940170	11670	11670	11670	11670	0
187	20240221	165500	454940170	11670	11670	11670	11670	0
188	20240221	165400	454940170	11670	11670	11670	11670	0
189	20240221	165300	454940170	11670	11670	11670	11670	0
190	20240221	165200	454940170	11670	11670	11670	11670	0
191	20240221	165100	454940170	11670	11670	11670	11670	0
192	20240221	165000	454940170	11670	11670	11670	11670	0
193	20240221	164900	454940170	11670	11670	11670	11670	0
194	20240221	164800	454940170	11670	11670	11670	11670	0
195	20240221	164700	454940170	11670	11670	11670	11670	0
196	20240221	164600	454940170	11670	11670	11670	11670	0
197	20240221	164500	454940170	11670	11670	11670	11670	0
198	20240221	164400	454940170	11670	11670	11670	11670	0
199	20240221	164300	454940170	11670	11670	11670	11670	0
200	20240221	164200	454940170	11670	11670	11670	11670	0
201	20240221	164100	454940170	11670	11670	11670	11670	0
202	20240221	164000	454940170	11670	11670	11670	11670	0
203	20240221	163900	454940170	11670	11670	11670	11670	0
204	20240221	163800	454940170	11670	11670	11670	11670	0
205	20240221	163700	454940170	11670	11670	11670	11670	0
206	20240221	163600	454940170	11670	11670	11670	11670	0
207	20240221	163500	454940170	11670	11670	11670	11670	0
208	20240221	163400	454940170	11670	11670	11670	11670	0
209	20240221	163300	454940170	11670	11670	11670	11670	0
210	20240221	163200	454940170	11670	11670	11670	11670	0
211	20240221	163100	454940170	11670	11670	11670	11670	0
212	20240221	163000	454940170	11670	11670	11670	11670	616
213	20240221	162900	454940170	11670	11670	11670	11670	0
214	20240221	162800	454940170	11670	11670	11670	11670	0
215	20240221	162700	454940170	11670	11670	11670	11670	0
216	20240221	162600	454940170	11670	11670	11670	11670	0
217	20240221	162500	454940170	11670	11670	11670	11670	0
218	20240221	162400	454940170	11670	11670	11670	11670	0
219	20240221	162300	454940170	11670	11670	11670	11670	0
220	20240221	162200	454940170	11670	11670	11670	11670	0
221	20240221	162100	454940170	11670	11670	11670	11670	0
222	20240221	162000	454940170	11670	11670	11670	11670	0
223	20240221	161900	454940170	11670	11670	11670	11670	0
224	20240221	161800	454940170	11670	11670	11670	11670	0
225	20240221	161700	454940170	11670	11670	11670	11670	0
226	20240221	161600	454940170	11670	11670	11670	11670	0
227	20240221	161500	454940170	11670	11670	11670	11670	0
228	20240221	161400	454940170	11670	11670	11670	11670	0
229	20240221	161300	454940170	11670	11670	11670	11670	0
230	20240221	161200	454940170	11670	11670	11670	11670	0
231	20240221	161100	454940170	11670	11670	11670	11670	0
232	20240221	161000	454940170	11670	11670	11670	11670	0
233	20240221	160900	454940170	11670	11670	11670	11670	0
234	20240221	160800	454940170	11670	11670	11670	11670	0
235	20240221	160700	454940170	11670	11670	11670	11670	0
236	20240221	160600	454940170	11670	11670	11670	11670	0
237	20240221	160500	454940170	11670	11670	11670	11670	0
238	20240221	160400	454940170	11670	11670	11670	11670	0
239	20240221	160300	454940170	11670	11670	11670	11670	0
240	20240221	160200	454940170	11670	11670	11670	11670	0
241	20240221	160100	454940170	11670	11670	11670	11670	0
242	20240221	160000	454940170	11670	11670	11670	11670	616
243	20240221	155900	454940170	11670	11670	11670	11670	0
244	20240221	155800	454940170	11670	11670	11670	11670	0
245	20240221	155700	454940170	11670	11670	11670	11670	0
246	20240221	155600	454940170	11670	11670	11670	11670	0
247	20240221	155500	454940170	11670	11670	11670	11670	0
248	20240221	155400	454940170	11670	11670	11670	11670	0
249	20240221	155300	454940170	11670	11670	11670	11670	0
250	20240221	155200	454940170	11670	11670	11670	11670	0
251	20240221	155100	454940170	11670	11670	11670	11670	0
252	20240221	155000	454940170	11670	11670	11670	11670	0
253	20240221	154900	454940170	11670	11670	11670	11670	0
254	20240221	154800	454940170	11670	11670	11670	11670	0
255	20240221	154700	454940170	11670	11670	11670	11670	0
256	20240221	154600	454940170	11670	11670	11670	11670	0
257	20240221	154500	454940170	11670	11670	11670	11670	0
258	20240221	154400	454940170	11670	11670	11670	11670	0
259	20240221	154300	454940170	11670	11670	11670	11670	0
260	20240221	154200	454940170	11670	11670	11670	11670	0
261	20240221	154100	454940170	11670	11670	11670	11670	0
262	20240221	154000	454940170	11670	11670	11670	11670	0
263	20240221	153900	454940170	11670	11670	11670	11670	0
264	20240221	153800	454940170	11670	11670	11670	11670	0
265	20240221	153700	454940170	11670	11670	11670	11670	0
266	20240221	153600	454940170	11670	11670	11670	11670	0
267	20240221	153500	454940170	11670	11670	11670	11670	0
268	20240221	153400	454940170	11670	11670	11670	11670	0
269	20240221	153300	454940170	11670	11670	11670	11670	0
270	20240221	153200	454940170	11670	11670	11670	11670	0
271	20240221	153100	454940170	11670	11670	11670	11670	0
272	20240221	153000	454940170	11670	11670	11670	11670	1232
273	20240221	152900	447751450	11660	11660	11660	11660	0
274	20240221	152800	447751450	11660	11660	11660	11660	0
275	20240221	152700	447751450	11660	11660	11660	11660	0
276	20240221	152600	447751450	11660	11660	11660	11660	0
277	20240221	152500	447751450	11660	11660	11660	11660	0
278	20240221	152400	447751450	11660	11660	11660	11660	0
279	20240221	152300	447751450	11660	11660	11660	11660	0
280	20240221	152200	447751450	11660	11660	11660	11660	0
281	20240221	152100	447751450	11660	11660	11660	11660	0
282	20240221	152000	447751450	11660	11660	11660	11660	0
283	20240221	151900	447751450	11660	11650	11660	11650	146
284	20240221	151800	446050530	11650	11630	11650	11630	7
285	20240221	151700	445969000	11650	11630	11650	11630	248
286	20240221	151600	443082800	11630	11630	11630	11630	0
287	20240221	151500	443082800	11630	11630	11630	11630	0
288	20240221	151400	443082800	11630	11630	11630	11630	0
289	20240221	151300	443082800	11630	11630	11630	11630	100
290	20240221	151200	441919800	11630	11630	11630	11630	10
291	20240221	151100	441803500	11630	11630	11630	11630	0
292	20240221	151000	441803500	11630	11630	11630	11630	73
293	20240221	150900	440954510	11650	11650	11650	11650	0
294	20240221	150800	440954510	11650	11650	11650	11650	0
295	20240221	150700	440954510	11650	11650	11650	11650	324
296	20240221	150600	437179910	11650	11650	11650	11650	0
297	20240221	150500	437179910	11650	11650	11650	11650	455
298	20240221	150400	431879160	11650	11650	11650	11650	0
299	20240221	150300	431879160	11650	11650	11650	11650	1
300	20240221	150200	431867510	11650	11630	11650	11630	92
301	20240221	150100	430796650	11620	11620	11620	11620	1
302	20240221	150000	430785030	11610	11610	11610	11610	0
303	20240221	145900	430785030	11610	11610	11610	11610	0
304	20240221	145800	430785030	11610	11610	11610	11610	3
305	20240221	145700	430750200	11610	11610	11610	11610	5
306	20240221	145600	430692150	11610	11610	11610	11610	77
307	20240221	145500	429798180	11610	11610	11610	11610	60
308	20240221	145400	429101580	11610	11610	11610	11610	6
309	20240221	145300	429031920	11610	11610	11610	11610	3
310	20240221	145200	428997090	11610	11610	11630	11610	29
311	20240221	145100	428659890	11610	11620	11630	11610	77
312	20240221	145000	427764720	11610	11610	11610	11610	10
313	20240221	144900	427648620	11610	11610	11610	11610	0
314	20240221	144800	427648620	11610	11610	11610	11610	5
315	20240221	144700	427590570	11620	11620	11620	11620	0
316	20240221	144600	427590570	11620	11620	11620	11620	5
317	20240221	144500	427532470	11620	11620	11620	11620	1
318	20240221	144400	427520850	11630	11630	11630	11630	0
319	20240221	144300	427520850	11630	11630	11630	11630	0
320	20240221	144200	427520850	11630	11630	11630	11630	10
321	20240221	144100	427404550	11620	11620	11620	11620	0
322	20240221	144000	427404550	11620	11620	11620	11620	0
323	20240221	143900	427404550	11620	11620	11620	11620	5
324	20240221	143800	427346450	11620	11610	11620	11610	12
325	20240221	143700	427207120	11610	11610	11610	11610	0
326	20240221	143600	427207120	11610	11610	11610	11610	9
327	20240221	143500	427102630	11610	11610	11610	11610	79
328	20240221	143400	426185440	11610	11610	11610	11610	46
329	20240221	143300	425651380	11610	11610	11610	11610	1088
330	20240221	143200	413019700	11630	11630	11630	11630	1
331	20240221	143100	413008070	11630	11610	11630	11610	12
332	20240221	143000	412868550	11620	11620	11620	11620	0
333	20240221	142900	412868550	11620	11620	11620	11620	16
334	20240221	142800	412682630	11610	11610	11610	11610	0
335	20240221	142700	412682630	11610	11610	11610	11610	36
336	20240221	142600	412264670	11620	11620	11620	11620	0
337	20240221	142500	412264670	11620	11620	11620	11620	24
338	20240221	142400	411985790	11620	11630	11630	11620	1418
339	20240221	142300	395506490	11630	11640	11640	11630	92
340	20240221	142200	394435640	11640	11640	11640	11640	1
341	20240221	142100	394424000	11640	11640	11640	11640	0
342	20240221	142000	394424000	11640	11640	11640	11640	0
343	20240221	141900	394424000	11640	11640	11640	11640	160
344	20240221	141800	392561600	11680	11680	11680	11680	1
345	20240221	141700	392549920	11680	11680	11680	11680	0
346	20240221	141600	392549920	11680	11680	11680	11680	0
347	20240221	141500	392549920	11680	11680	11680	11680	0
348	20240221	141400	392549920	11680	11680	11680	11680	0
349	20240221	141300	392549920	11680	11680	11680	11680	0
350	20240221	141200	392549920	11680	11680	11680	11680	0
351	20240221	141100	392549920	11680	11680	11680	11680	30
352	20240221	141000	392199520	11640	11640	11640	11640	40
353	20240221	140900	391733920	11640	11640	11640	11640	0
354	20240221	140800	391733920	11640	11640	11640	11640	50
355	20240221	140700	391151920	11640	11640	11640	11640	5
356	20240221	140600	391093720	11630	11690	11690	11630	96
357	20240221	140500	389977130	11700	11700	11700	11700	0
358	20240221	140400	389977130	11700	11680	11700	11680	100
359	20240221	140300	388807790	11630	11630	11630	11630	0
360	20240221	140200	388807790	11630	11630	11630	11630	2
361	20240221	140100	388784530	11630	11630	11630	11630	60
362	20240221	140000	388086730	11680	11660	11690	11660	1046
363	20240221	135900	375861160	11650	11650	11650	11650	1
364	20240221	135800	375849510	11650	11650	11650	11650	0
365	20240221	135700	375849510	11650	11650	11650	11650	0
366	20240221	135600	375849510	11650	11650	11650	11650	0
367	20240221	135500	375849510	11650	11650	11650	11650	0
368	20240221	135400	375849510	11650	11630	11650	11630	62
369	20240221	135300	375128430	11630	11630	11630	11630	0
370	20240221	135200	375128430	11630	11630	11630	11630	0
371	20240221	135100	375128430	11630	11630	11630	11630	1
372	20240221	135000	375116800	11670	11670	11670	11670	0
373	20240221	134900	375116800	11670	11670	11670	11670	0
374	20240221	134800	375116800	11670	11670	11670	11670	0
375	20240221	134700	375116800	11670	11670	11670	11670	5
376	20240221	134600	375058450	11630	11630	11630	11630	54
377	20240221	134500	374430430	11680	11680	11680	11680	0
378	20240221	134400	374430430	11680	11680	11680	11680	0
379	20240221	134300	374430430	11680	11660	11680	11660	102
380	20240221	134200	373239610	11620	11620	11620	11620	0
381	20240221	134100	373239610	11620	11640	11650	11620	484
382	20240221	134000	367610050	11640	11640	11640	11640	0
383	20240221	133900	367610050	11640	11640	11640	11640	0
384	20240221	133800	367610050	11640	11650	11650	11640	210
385	20240221	133700	365165550	11650	11650	11650	11650	0
386	20240221	133600	365165550	11650	11650	11650	11650	0
387	20240221	133500	365165550	11650	11650	11650	11650	0
388	20240221	133400	365165550	11650	11650	11650	11650	0
389	20240221	133300	365165550	11650	11650	11650	11650	0
390	20240221	133200	365165550	11650	11650	11650	11650	0
391	20240221	133100	365165550	11650	11650	11650	11650	0
392	20240221	133000	365165550	11650	11650	11650	11650	0
393	20240221	132900	365165550	11650	11650	11650	11650	0
394	20240221	132800	365165550	11650	11650	11650	11650	0
395	20240221	132700	365165550	11650	11650	11650	11650	12
396	20240221	132600	365025750	11660	11660	11660	11660	20
397	20240221	132500	364792550	11680	11680	11680	11680	0
398	20240221	132400	364792550	11680	11680	11680	11680	0
399	20240221	132300	364792550	11680	11680	11680	11680	0
400	20240221	132200	364792550	11680	11680	11680	11680	1
401	20240221	132100	364780870	11680	11680	11680	11680	0
402	20240221	132000	364780870	11680	11680	11680	11680	0
403	20240221	131900	364780870	11680	11680	11680	11680	0
404	20240221	131800	364780870	11680	11680	11680	11680	40
405	20240221	131700	364313670	11680	11670	11680	11670	60
406	20240221	131600	363612880	11640	11640	11640	11640	10
407	20240221	131500	363496480	11640	11640	11640	11640	42
408	20240221	131400	363007600	11640	11640	11640	11640	158
409	20240221	131300	361168480	11640	11640	11640	11640	0
410	20240221	131200	361168480	11640	11640	11640	11640	66
411	20240221	131100	360400240	11640	11640	11640	11640	72
412	20240221	131000	359562160	11640	11640	11640	11640	10
413	20240221	130900	359445760	11640	11640	11640	11640	53
414	20240221	130800	358828840	11640	11640	11640	11640	0
415	20240221	130700	358828840	11640	11640	11640	11640	0
416	20240221	130600	358828840	11640	11640	11640	11640	0
417	20240221	130500	358828840	11640	11640	11640	11640	0
418	20240221	130400	358828840	11640	11670	11670	11640	984
419	20240221	130300	347365370	11670	11670	11670	11670	0
420	20240221	130200	347365370	11670	11670	11670	11670	0
421	20240221	130100	347365370	11670	11670	11670	11670	0
422	20240221	130000	347365370	11670	11670	11670	11670	1
423	20240221	125900	347353700	11680	11680	11680	11680	0
424	20240221	125800	347353700	11680	11680	11680	11680	0
425	20240221	125700	347353700	11680	11680	11680	11680	1
426	20240221	125600	347342020	11690	11690	11690	11690	0
427	20240221	125500	347342020	11690	11690	11690	11690	0
428	20240221	125400	347342020	11690	11690	11690	11690	0
429	20240221	125300	347342020	11690	11690	11690	11690	11
430	20240221	125200	347213430	11690	11690	11690	11690	46
431	20240221	125100	346675690	11690	11690	11690	11690	0
432	20240221	125000	346675690	11690	11670	11700	11670	1071
433	20240221	124900	334163580	11670	11670	11670	11670	11
434	20240221	124800	334035210	11670	11660	11670	11660	205
435	20240221	124700	331643440	11660	11650	11660	11650	66
436	20240221	124600	330873890	11650	11650	11660	11650	28
437	20240221	124500	330547660	11650	11650	11650	11650	0
438	20240221	124400	330547660	11650	11650	11650	11650	90
439	20240221	124300	329499160	11630	11630	11630	11630	0
440	20240221	124200	329499160	11630	11630	11630	11630	0
441	20240221	124100	329499160	11630	11630	11630	11630	0
442	20240221	124000	329499160	11630	11630	11630	11630	11
443	20240221	123900	329371230	11630	11630	11630	11630	0
444	20240221	123800	329371230	11630	11630	11630	11630	12
445	20240221	123700	329231670	11650	11650	11650	11650	17
446	20240221	123600	329033620	11650	11650	11650	11650	0
447	20240221	123500	329033620	11650	11650	11650	11650	91
448	20240221	123400	327973470	11650	11650	11650	11650	0
449	20240221	123300	327973470	11650	11650	11650	11650	0
450	20240221	123200	327973470	11650	11650	11650	11650	0
451	20240221	123100	327973470	11650	11650	11650	11650	9
452	20240221	123000	327868620	11630	11630	11630	11630	41
453	20240221	122900	327391790	11650	11650	11650	11650	0
454	20240221	122800	327391790	11650	11650	11650	11650	0
455	20240221	122700	327391790	11650	11650	11650	11650	352
456	20240221	122600	323290990	11650	11610	11650	11610	700
457	20240221	122500	315151800	11610	11620	11620	11610	251
458	20240221	122400	312237180	11620	11630	11630	11620	301
459	20240221	122300	308739550	11630	11620	11630	11620	135
460	20240221	122200	307170500	11620	11630	11630	11620	236
461	20240221	122100	304426550	11640	11640	11640	11640	102
462	20240221	122000	303239270	11640	11640	11640	11640	8
463	20240221	121900	303146150	11640	11660	11660	11640	525
464	20240221	121800	297034650	11660	11660	11660	11660	178
465	20240221	121700	294959170	11650	11650	11650	11650	0
466	20240221	121600	294959170	11650	11650	11650	11650	0
467	20240221	121500	294959170	11650	11650	11650	11650	330
468	20240221	121400	291114670	11660	11660	11660	11660	47
469	20240221	121300	290566650	11670	11670	11670	11670	774
470	20240221	121200	281534070	11670	11680	11680	11670	11
471	20240221	121100	281405600	11680	11680	11680	11680	10
472	20240221	121000	281288800	11670	11670	11670	11670	2
473	20240221	120900	281265460	11670	11670	11670	11670	0
474	20240221	120800	281265460	11670	11670	11670	11670	0
475	20240221	120700	281265460	11670	11670	11670	11670	5
476	20240221	120600	281207110	11670	11670	11670	11670	65
477	20240221	120500	280448560	11670	11670	11670	11670	30
478	20240221	120400	280098460	11670	11670	11670	11670	2
479	20240221	120300	280075120	11660	11660	11660	11660	81
480	20240221	120200	279130660	11670	11670	11670	11670	1
481	20240221	120100	279118990	11680	11680	11680	11680	0
482	20240221	120000	279118990	11680	11680	11680	11680	11
483	20240221	115900	278990510	11650	11650	11650	11650	0
484	20240221	115800	278990510	11650	11650	11650	11650	391
485	20240221	115700	274435360	11660	11660	11660	11660	10
486	20240221	115600	274318760	11660	11660	11660	11660	0
487	20240221	115500	274318760	11660	11660	11660	11660	0
488	20240221	115400	274318760	11660	11660	11660	11660	0
489	20240221	115300	274318760	11660	11660	11660	11660	63
490	20240221	115200	273584180	11660	11660	11660	11660	47
491	20240221	115100	273036160	11670	11680	11680	11670	61
492	20240221	115000	272324190	11690	11690	11690	11690	0
493	20240221	114900	272324190	11690	11690	11690	11690	1
494	20240221	114800	272312500	11690	11690	11690	11690	10
495	20240221	114700	272195600	11690	11690	11690	11690	9
496	20240221	114600	272090390	11700	11700	11700	11700	0
497	20240221	114500	272090390	11700	11700	11700	11700	372
498	20240221	114400	267737990	11700	11700	11700	11700	0
499	20240221	114300	267737990	11700	11700	11700	11700	20
500	20240221	114200	267503990	11700	11700	11700	11700	0
501	20240221	114100	267503990	11700	11700	11700	11700	0
502	20240221	114000	267503990	11700	11700	11700	11700	0
503	20240221	113900	267503990	11700	11700	11700	11700	179
504	20240221	113800	265409690	11670	11670	11670	11670	25
505	20240221	113700	265117940	11700	11700	11700	11700	132
506	20240221	113600	263573540	11700	11700	11700	11700	10
507	20240221	113500	263456540	11700	11700	11700	11700	0
508	20240221	113400	263456540	11700	11690	11720	11650	318
509	20240221	113300	259733450	11630	11660	11660	11630	737
510	20240221	113200	251148520	11670	11690	11690	11670	109
511	20240221	113100	249875690	11690	11700	11700	11690	5
512	20240221	113000	249817200	11700	11710	11710	11700	185
513	20240221	112900	247652670	11720	11730	11730	11700	35
514	20240221	112800	247242940	11730	11740	11740	11730	73
515	20240221	112700	246386610	11740	11730	11750	11730	605
516	20240221	112600	239284920	11740	11670	11750	11670	3580
517	20240221	112500	197435250	11660	11630	11660	11630	387
518	20240221	112400	192927890	11620	11630	11630	11620	299
519	20240221	112300	189452760	11630	11630	11630	11630	20
520	20240221	112200	189220160	11620	11660	11660	11620	201
521	20240221	112100	186879800	11670	11620	11670	11620	11
522	20240221	112000	186751480	11620	11620	11620	11620	122
523	20240221	111900	185333840	11620	11650	11660	11620	511
524	20240221	111800	179380380	11600	11600	11600	11600	50
525	20240221	111700	178800380	11600	11600	11600	11600	116
526	20240221	111600	177454780	11600	11590	11600	11590	396
527	20240221	111500	172861690	11600	11600	11600	11600	13
528	20240221	111400	172710890	11660	11630	11660	11590	326
529	20240221	111300	168916380	11640	11650	11650	11640	5
530	20240221	111200	168858170	11590	11600	11650	11590	751
531	20240221	111100	160127140	11590	11590	11590	11590	31
532	20240221	111000	159767850	11590	11580	11600	11580	107
533	20240221	110900	158528130	11580	11580	11590	11580	529
534	20240221	110800	152401460	11580	11550	11580	11550	742
535	20240221	110700	143810380	11540	11530	11560	11530	286
536	20240221	110600	140509280	11520	11500	11520	11500	628
537	20240221	110500	133282510	11490	11450	11490	11440	759
538	20240221	110400	124583170	11450	11430	11450	11430	721
539	20240221	110300	116334350	11430	11430	11430	11430	17
540	20240221	110200	116140040	11430	11430	11430	11430	0
541	20240221	110100	116140040	11430	11430	11430	11430	50
542	20240221	110000	115568540	11430	11430	11430	11430	15
543	20240221	105900	115397090	11430	11430	11430	11430	0
544	20240221	105800	115397090	11430	11420	11430	11420	11
545	20240221	105700	115271440	11420	11420	11420	11420	0
546	20240221	105600	115271440	11420	11400	11430	11400	672
547	20240221	105500	107601030	11400	11380	11400	11380	1138
548	20240221	105400	94638200	11380	11380	11380	11380	1770
549	20240221	105300	74495600	11380	11380	11380	11380	0
550	20240221	105200	74495600	11380	11380	11380	11380	10
551	20240221	105100	74381800	11370	11370	11370	11370	0
552	20240221	105000	74381800	11370	11380	11380	11370	110
553	20240221	104900	73131000	11380	11380	11380	11380	0
554	20240221	104800	73131000	11380	11380	11380	11380	0
555	20240221	104700	73131000	11380	11380	11380	11380	626
556	20240221	104600	66007120	11380	11380	11380	11380	0
557	20240221	104500	66007120	11380	11380	11380	11380	85
558	20240221	104400	65039820	11380	11360	11380	11360	339
559	20240221	104300	61184420	11360	11360	11360	11360	0
560	20240221	104200	61184420	11360	11360	11360	11360	0
561	20240221	104100	61184420	11360	11360	11360	11360	0
562	20240221	104000	61184420	11360	11360	11360	11360	0
563	20240221	103900	61184420	11360	11360	11360	11360	3
564	20240221	103800	61150340	11350	11350	11350	11350	0
565	20240221	103700	61150340	11350	11350	11350	11350	0
566	20240221	103600	61150340	11350	11350	11350	11350	300
567	20240221	103500	57745340	11350	11350	11350	11350	0
568	20240221	103400	57745340	11350	11350	11350	11350	0
569	20240221	103300	57745340	11350	11350	11350	11350	0
570	20240221	103200	57745340	11350	11350	11350	11350	0
571	20240221	103100	57745340	11350	11350	11350	11350	0
572	20240221	103000	57745340	11350	11350	11350	11350	0
573	20240221	102900	57745340	11350	11350	11350	11350	120
574	20240221	102800	56383340	11350	11350	11350	11350	0
575	20240221	102700	56383340	11350	11350	11350	11350	0
576	20240221	102600	56383340	11350	11350	11350	11350	0
577	20240221	102500	56383340	11350	11350	11350	11350	0
578	20240221	102400	56383340	11350	11350	11350	11350	0
579	20240221	102300	56383340	11350	11360	11360	11350	28
580	20240221	102200	56065420	11360	11350	11360	11350	31
581	20240221	102100	55713300	11350	11360	11360	11350	104
582	20240221	102000	54532890	11360	11360	11360	11360	0
583	20240221	101900	54532890	11360	11360	11360	11360	0
584	20240221	101800	54532890	11360	11360	11360	11360	50
585	20240221	101700	53964890	11350	11350	11350	11350	1
586	20240221	101600	53953540	11350	11350	11350	11350	0
587	20240221	101500	53953540	11350	11350	11350	11350	0
588	20240221	101400	53953540	11350	11350	11350	11350	0
589	20240221	101300	53953540	11350	11350	11350	11350	2
590	20240221	101200	53930840	11360	11350	11360	11350	50
591	20240221	101100	53363110	11340	11340	11340	11340	8
592	20240221	101000	53272390	11340	11340	11340	11340	51
593	20240221	100900	52694050	11340	11340	11340	11340	12
594	20240221	100800	52557970	11340	11340	11340	11340	3
595	20240221	100700	52523950	11340	11320	11340	11320	47
596	20240221	100600	51991840	11320	11320	11320	11320	1
597	20240221	100500	51980520	11270	11270	11270	11270	0
598	20240221	100400	51980520	11270	11270	11270	11270	0
599	20240221	100300	51980520	11270	11270	11270	11270	0
600	20240221	100200	51980520	11270	11270	11270	11270	0
601	20240221	100100	51980520	11270	11270	11270	11270	0
602	20240221	100000	51980520	11270	11270	11270	11270	1
603	20240221	095900	51969250	11270	11270	11270	11270	0
604	20240221	095800	51969250	11270	11270	11270	11270	0
605	20240221	095700	51969250	11270	11270	11270	11270	0
606	20240221	095600	51969250	11270	11270	11270	11270	0
607	20240221	095500	51969250	11270	11270	11270	11270	0
608	20240221	095400	51969250	11270	11270	11270	11270	0
609	20240221	095300	51969250	11270	11270	11270	11270	0
610	20240221	095200	51969250	11270	11270	11270	11270	0
611	20240221	095100	51969250	11270	11270	11270	11270	220
612	20240221	095000	49489850	11260	11260	11260	11260	0
613	20240221	094900	49489850	11260	11260	11260	11260	10
614	20240221	094800	49377250	11260	11260	11260	11260	0
615	20240221	094700	49377250	11260	11260	11260	11260	0
616	20240221	094600	49377250	11260	11260	11260	11260	0
617	20240221	094500	49377250	11260	11260	11260	11260	0
618	20240221	094400	49377250	11260	11260	11260	11260	200
619	20240221	094300	47125250	11260	11260	11260	11260	0
620	20240221	094200	47125250	11260	11270	11270	11260	300
621	20240221	094100	43746980	11270	11270	11270	11270	23
622	20240221	094000	43487770	11310	11310	11310	11310	0
623	20240221	093900	43487770	11310	11310	11310	11310	10
624	20240221	093800	43374670	11270	11270	11270	11270	0
625	20240221	093700	43374670	11270	11270	11270	11270	0
626	20240221	093600	43374670	11270	11280	11280	11270	344
627	20240221	093500	39496020	11340	11340	11340	11340	0
628	20240221	093400	39496020	11340	11340	11340	11340	0
629	20240221	093300	39496020	11340	11340	11340	11340	0
630	20240221	093200	39496020	11340	11340	11340	11340	0
631	20240221	093100	39496020	11340	11340	11340	11340	0
632	20240221	093000	39496020	11340	11340	11340	11340	0
633	20240221	092900	39496020	11340	11340	11340	11340	0
634	20240221	092800	39496020	11340	11340	11340	11340	0
635	20240221	092700	39496020	11340	11340	11340	11340	0
636	20240221	092600	39496020	11340	11290	11340	11280	526
637	20240221	092500	33560010	11310	11310	11310	11310	0
638	20240221	092400	33560010	11310	11310	11310	11310	0
639	20240221	092300	33560010	11310	11310	11310	11310	0
640	20240221	092200	33560010	11310	11310	11310	11310	0
641	20240221	092100	33560010	11310	11320	11320	11310	121
642	20240221	092000	32191490	11320	11330	11330	11320	125
643	20240221	091900	30776290	11400	11400	11400	11400	0
644	20240221	091800	30776290	11400	11400	11400	11400	0
645	20240221	091700	30776290	11400	11400	11400	11400	0
646	20240221	091600	30776290	11400	11400	11400	11400	0
647	20240221	091500	30776290	11400	11400	11400	11400	0
648	20240221	091400	30776290	11400	11400	11400	11400	145
649	20240221	091300	29123290	11390	11390	11390	11390	66
650	20240221	091200	28371550	11390	11390	11390	11390	50
651	20240221	091100	27802050	11400	11400	11400	11400	0
652	20240221	091000	27802050	11400	11400	11400	11400	0
653	20240221	090900	27802050	11400	11400	11400	11400	0
654	20240221	090800	27802050	11400	11400	11400	11400	0
655	20240221	090700	27802050	11400	11400	11400	11400	2
656	20240221	090600	27779250	11380	11380	11380	11380	0
657	20240221	090500	27779250	11380	11350	11380	11350	655
658	20240221	090400	20325840	11380	11380	11380	11380	0
659	20240221	090300	20325840	11380	11290	11380	11020	1374
660	20240221	090200	5019960	11300	11300	11300	11300	0
661	20240221	090100	5019960	11300	11300	11300	11300	0
662	20240221	090000	5019960	11300	11380	11380	11300	442