KissMeData/011760/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185600	572224970	19110	19110	19110	19110	627
3	20240221	185500	572224970	19110	19110	19110	19110	0
4	20240221	185400	572224970	19110	19110	19110	19110	0
5	20240221	185300	572224970	19110	19110	19110	19110	0
6	20240221	185200	572224970	19110	19110	19110	19110	0
7	20240221	185100	572224970	19110	19110	19110	19110	0
8	20240221	185000	572224970	19110	19110	19110	19110	0
9	20240221	184900	572224970	19110	19110	19110	19110	0
10	20240221	184800	572224970	19110	19110	19110	19110	0
11	20240221	184700	572224970	19110	19110	19110	19110	0
12	20240221	184600	572224970	19110	19110	19110	19110	0
13	20240221	184500	572224970	19110	19110	19110	19110	0
14	20240221	184400	572224970	19110	19110	19110	19110	0
15	20240221	184300	572224970	19110	19110	19110	19110	0
16	20240221	184200	572224970	19110	19110	19110	19110	0
17	20240221	184100	572224970	19110	19110	19110	19110	0
18	20240221	184000	572224970	19110	19110	19110	19110	0
19	20240221	183900	572224970	19110	19110	19110	19110	0
20	20240221	183800	572224970	19110	19110	19110	19110	0
21	20240221	183700	572224970	19110	19110	19110	19110	0
22	20240221	183600	572224970	19110	19110	19110	19110	0
23	20240221	183500	572224970	19110	19110	19110	19110	0
24	20240221	183400	572224970	19110	19110	19110	19110	0
25	20240221	183300	572224970	19110	19110	19110	19110	0
26	20240221	183200	572224970	19110	19110	19110	19110	0
27	20240221	183100	572224970	19110	19110	19110	19110	0
28	20240221	183000	572224970	19110	19110	19110	19110	0
29	20240221	182900	572224970	19110	19110	19110	19110	0
30	20240221	182800	572224970	19110	19110	19110	19110	0
31	20240221	182700	572224970	19110	19110	19110	19110	0
32	20240221	182600	572224970	19110	19110	19110	19110	627
33	20240221	182500	572224970	19110	19110	19110	19110	0
34	20240221	182400	572224970	19110	19110	19110	19110	0
35	20240221	182300	572224970	19110	19110	19110	19110	0
36	20240221	182200	572224970	19110	19110	19110	19110	0
37	20240221	182100	572224970	19110	19110	19110	19110	0
38	20240221	182000	572224970	19110	19110	19110	19110	0
39	20240221	181900	572224970	19110	19110	19110	19110	0
40	20240221	181800	572224970	19110	19110	19110	19110	0
41	20240221	181700	572224970	19110	19110	19110	19110	0
42	20240221	181600	572224970	19110	19110	19110	19110	0
43	20240221	181500	572224970	19110	19110	19110	19110	0
44	20240221	181400	572224970	19110	19110	19110	19110	0
45	20240221	181300	572224970	19110	19110	19110	19110	0
46	20240221	181200	572224970	19110	19110	19110	19110	0
47	20240221	181100	572224970	19110	19110	19110	19110	0
48	20240221	181000	572224970	19110	19110	19110	19110	0
49	20240221	180900	572224970	19110	19110	19110	19110	0
50	20240221	180800	572224970	19110	19110	19110	19110	0
51	20240221	180700	572224970	19110	19110	19110	19110	0
52	20240221	180600	572224970	19110	19110	19110	19110	0
53	20240221	180500	572224970	19110	19110	19110	19110	0
54	20240221	180400	572224970	19110	19110	19110	19110	0
55	20240221	180300	572224970	19110	19110	19110	19110	0
56	20240221	180200	572224970	19110	19110	19110	19110	0
57	20240221	180100	572224970	19110	19110	19110	19110	0
58	20240221	180000	572224970	19110	19110	19110	19110	0
59	20240221	175900	572224970	19110	19110	19110	19110	0
60	20240221	175800	572224970	19110	19110	19110	19110	0
61	20240221	175700	572224970	19110	19110	19110	19110	0
62	20240221	175600	572224970	19110	19110	19110	19110	627
63	20240221	175500	572224970	19110	19110	19110	19110	0
64	20240221	175400	572224970	19110	19110	19110	19110	0
65	20240221	175300	572224970	19110	19110	19110	19110	0
66	20240221	175200	572224970	19110	19110	19110	19110	0
67	20240221	175100	572224970	19110	19110	19110	19110	0
68	20240221	175000	572224970	19110	19110	19110	19110	0
69	20240221	174900	572224970	19110	19110	19110	19110	0
70	20240221	174800	572224970	19110	19110	19110	19110	0
71	20240221	174700	572224970	19110	19110	19110	19110	0
72	20240221	174600	572224970	19110	19110	19110	19110	0
73	20240221	174500	572224970	19110	19110	19110	19110	0
74	20240221	174400	572224970	19110	19110	19110	19110	0
75	20240221	174300	572224970	19110	19110	19110	19110	0
76	20240221	174200	572224970	19110	19110	19110	19110	0
77	20240221	174100	572224970	19110	19110	19110	19110	0
78	20240221	174000	572224970	19110	19110	19110	19110	0
79	20240221	173900	572224970	19110	19110	19110	19110	0
80	20240221	173800	572224970	19110	19110	19110	19110	0
81	20240221	173700	572224970	19110	19110	19110	19110	0
82	20240221	173600	572224970	19110	19110	19110	19110	0
83	20240221	173500	572224970	19110	19110	19110	19110	0
84	20240221	173400	572224970	19110	19110	19110	19110	0
85	20240221	173300	572224970	19110	19110	19110	19110	0
86	20240221	173200	572224970	19110	19110	19110	19110	0
87	20240221	173100	572224970	19110	19110	19110	19110	0
88	20240221	173000	572224970	19110	19110	19110	19110	0
89	20240221	172900	572224970	19110	19110	19110	19110	0
90	20240221	172800	572224970	19110	19110	19110	19110	0
91	20240221	172700	572224970	19110	19110	19110	19110	0
92	20240221	172600	572224970	19110	19110	19110	19110	627
93	20240221	172500	572224970	19110	19110	19110	19110	0
94	20240221	172400	572224970	19110	19110	19110	19110	0
95	20240221	172300	572224970	19110	19110	19110	19110	0
96	20240221	172200	572224970	19110	19110	19110	19110	0
97	20240221	172100	572224970	19110	19110	19110	19110	0
98	20240221	172000	572224970	19110	19110	19110	19110	0
99	20240221	171900	572224970	19110	19110	19110	19110	0
100	20240221	171800	572224970	19110	19110	19110	19110	0
101	20240221	171700	572224970	19110	19110	19110	19110	0
102	20240221	171600	572224970	19110	19110	19110	19110	0
103	20240221	171500	572224970	19110	19110	19110	19110	0
104	20240221	171400	572224970	19110	19110	19110	19110	0
105	20240221	171300	572224970	19110	19110	19110	19110	0
106	20240221	171200	572224970	19110	19110	19110	19110	0
107	20240221	171100	572224970	19110	19110	19110	19110	0
108	20240221	171000	572224970	19110	19110	19110	19110	0
109	20240221	170900	572224970	19110	19110	19110	19110	0
110	20240221	170800	572224970	19110	19110	19110	19110	0
111	20240221	170700	572224970	19110	19110	19110	19110	0
112	20240221	170600	572224970	19110	19110	19110	19110	0
113	20240221	170500	572224970	19110	19110	19110	19110	0
114	20240221	170400	572224970	19110	19110	19110	19110	0
115	20240221	170300	572224970	19110	19110	19110	19110	0
116	20240221	170200	572224970	19110	19110	19110	19110	0
117	20240221	170100	572224970	19110	19110	19110	19110	0
118	20240221	170000	572224970	19110	19110	19110	19110	0
119	20240221	165900	572224970	19110	19110	19110	19110	0
120	20240221	165800	572224970	19110	19110	19110	19110	0
121	20240221	165700	572224970	19110	19110	19110	19110	0
122	20240221	165600	572224970	19110	19110	19110	19110	627
123	20240221	165500	572224970	19110	19110	19110	19110	0
124	20240221	165400	572224970	19110	19110	19110	19110	0
125	20240221	165300	572224970	19110	19110	19110	19110	0
126	20240221	165200	572224970	19110	19110	19110	19110	0
127	20240221	165100	572224970	19110	19110	19110	19110	0
128	20240221	165000	572224970	19110	19110	19110	19110	0
129	20240221	164900	572224970	19110	19110	19110	19110	0
130	20240221	164800	572224970	19110	19110	19110	19110	0
131	20240221	164700	572224970	19110	19110	19110	19110	0
132	20240221	164600	572224970	19110	19110	19110	19110	0
133	20240221	164500	572224970	19110	19110	19110	19110	0
134	20240221	164400	572224970	19110	19110	19110	19110	0
135	20240221	164300	572224970	19110	19110	19110	19110	0
136	20240221	164200	572224970	19110	19110	19110	19110	0
137	20240221	164100	572224970	19110	19110	19110	19110	0
138	20240221	164000	572224970	19110	19110	19110	19110	0
139	20240221	163900	572224970	19110	19110	19110	19110	0
140	20240221	163800	572224970	19110	19110	19110	19110	0
141	20240221	163700	572224970	19110	19110	19110	19110	0
142	20240221	163600	572224970	19110	19110	19110	19110	0
143	20240221	163500	572224970	19110	19110	19110	19110	0
144	20240221	163400	572224970	19110	19110	19110	19110	0
145	20240221	163300	572224970	19110	19110	19110	19110	0
146	20240221	163200	572224970	19110	19110	19110	19110	0
147	20240221	163100	572224970	19110	19110	19110	19110	0
148	20240221	163000	572224970	19110	19110	19110	19110	0
149	20240221	162900	572224970	19110	19110	19110	19110	0
150	20240221	162800	572224970	19110	19110	19110	19110	0
151	20240221	162700	572224970	19110	19110	19110	19110	0
152	20240221	162600	572224970	19110	19110	19110	19110	627
153	20240221	162500	572224970	19110	19110	19110	19110	0
154	20240221	162400	572224970	19110	19110	19110	19110	0
155	20240221	162300	572224970	19110	19110	19110	19110	0
156	20240221	162200	572224970	19110	19110	19110	19110	0
157	20240221	162100	572224970	19110	19110	19110	19110	0
158	20240221	162000	572224970	19110	19110	19110	19110	0
159	20240221	161900	572224970	19110	19110	19110	19110	0
160	20240221	161800	572224970	19110	19110	19110	19110	0
161	20240221	161700	572224970	19110	19110	19110	19110	0
162	20240221	161600	572224970	19110	19110	19110	19110	0
163	20240221	161500	572224970	19110	19110	19110	19110	0
164	20240221	161400	572224970	19110	19110	19110	19110	0
165	20240221	161300	572224970	19110	19110	19110	19110	0
166	20240221	161200	572224970	19110	19110	19110	19110	0
167	20240221	161100	572224970	19110	19110	19110	19110	0
168	20240221	161000	572224970	19110	19110	19110	19110	0
169	20240221	160900	572224970	19110	19110	19110	19110	0
170	20240221	160800	572224970	19110	19110	19110	19110	0
171	20240221	160700	572224970	19110	19110	19110	19110	0
172	20240221	160600	572224970	19110	19110	19110	19110	0
173	20240221	160500	572224970	19110	19110	19110	19110	0
174	20240221	160400	572224970	19110	19110	19110	19110	0
175	20240221	160300	572224970	19110	19110	19110	19110	0
176	20240221	160200	572224970	19110	19110	19110	19110	0
177	20240221	160100	572224970	19110	19110	19110	19110	0
178	20240221	160000	572224970	19110	19110	19110	19110	0
179	20240221	155900	572224970	19110	19110	19110	19110	0
180	20240221	155800	572224970	19110	19110	19110	19110	0
181	20240221	155700	572224970	19110	19110	19110	19110	0
182	20240221	155600	572224970	19110	19110	19110	19110	627
183	20240221	155500	572224970	19110	19110	19110	19110	0
184	20240221	155400	572224970	19110	19110	19110	19110	0
185	20240221	155300	572224970	19110	19110	19110	19110	0
186	20240221	155200	572224970	19110	19110	19110	19110	0
187	20240221	155100	572224970	19110	19110	19110	19110	0
188	20240221	155000	572224970	19110	19110	19110	19110	0
189	20240221	154900	572224970	19110	19110	19110	19110	0
190	20240221	154800	572224970	19110	19110	19110	19110	0
191	20240221	154700	572224970	19110	19110	19110	19110	0
192	20240221	154600	572224970	19110	19110	19110	19110	0
193	20240221	154500	572224970	19110	19110	19110	19110	0
194	20240221	154400	572224970	19110	19110	19110	19110	0
195	20240221	154300	572224970	19110	19110	19110	19110	0
196	20240221	154200	572224970	19110	19110	19110	19110	0
197	20240221	154100	572224970	19110	19110	19110	19110	0
198	20240221	154000	572224970	19110	19110	19110	19110	0
199	20240221	153900	572224970	19110	19110	19110	19110	0
200	20240221	153800	572224970	19110	19110	19110	19110	0
201	20240221	153700	572224970	19110	19110	19110	19110	0
202	20240221	153600	572224970	19110	19110	19110	19110	0
203	20240221	153500	572224970	19110	19110	19110	19110	0
204	20240221	153400	572224970	19110	19110	19110	19110	0
205	20240221	153300	572224970	19110	19110	19110	19110	0
206	20240221	153200	572224970	19110	19110	19110	19110	0
207	20240221	153100	572224970	19110	19110	19110	19110	0
208	20240221	153000	572224970	19110	19110	19110	19110	627
209	20240221	152900	560243000	19140	19140	19140	19140	0
210	20240221	152800	560243000	19140	19140	19140	19140	0
211	20240221	152700	560243000	19140	19140	19140	19140	0
212	20240221	152600	560243000	19140	19140	19140	19140	0
213	20240221	152500	560243000	19140	19140	19140	19140	0
214	20240221	152400	560243000	19140	19140	19140	19140	0
215	20240221	152300	560243000	19140	19140	19140	19140	0
216	20240221	152200	560243000	19140	19140	19140	19140	0
217	20240221	152100	560243000	19140	19140	19140	19140	0
218	20240221	152000	560243000	19140	19140	19140	19140	0
219	20240221	151900	560243000	19140	19120	19140	19110	109
220	20240221	151800	558158340	19110	19100	19110	19100	13
221	20240221	151700	557909950	19100	19110	19110	19100	105
222	20240221	151600	555903480	19110	19120	19140	19100	640
223	20240221	151500	543675450	19120	19120	19140	19120	54
224	20240221	151400	542642820	19140	19140	19140	19140	2
225	20240221	151300	542604540	19140	19130	19140	19130	20
226	20240221	151200	542221930	19120	19130	19130	19120	6
227	20240221	151100	542107160	19130	19130	19130	19130	7
228	20240221	151000	541973250	19120	19120	19120	19120	1
229	20240221	150900	541954130	19120	19120	19120	19120	18
230	20240221	150800	541609970	19110	19110	19110	19110	1
231	20240221	150700	541590860	19110	19110	19110	19110	0
232	20240221	150600	541590860	19110	19110	19110	19110	1
233	20240221	150500	541571750	19100	19100	19100	19100	0
234	20240221	150400	541571750	19100	19140	19160	19100	642
235	20240221	150300	529295120	19160	19160	19160	19160	47
236	20240221	150200	528394600	19160	19160	19160	19160	0
237	20240221	150100	528394600	19160	19130	19160	19120	266
238	20240221	150000	523303600	19140	19140	19140	19140	5
239	20240221	145900	523207900	19130	19130	19130	19130	0
240	20240221	145800	523207900	19130	19130	19130	19130	6
241	20240221	145700	523093120	19130	19130	19130	19130	2
242	20240221	145600	523054860	19130	19130	19130	19130	1
243	20240221	145500	523035730	19130	19130	19130	19130	17
244	20240221	145400	522710520	19130	19130	19130	19130	32
245	20240221	145300	522098360	19130	19130	19130	19130	0
246	20240221	145200	522098360	19130	19130	19130	19130	0
247	20240221	145100	522098360	19130	19130	19130	19130	1
248	20240221	145000	522079230	19140	19130	19140	19130	6
249	20240221	144900	521964400	19130	19130	19130	19130	0
250	20240221	144800	521964400	19130	19130	19130	19130	14
251	20240221	144700	521696580	19130	19130	19130	19130	0
252	20240221	144600	521696580	19130	19130	19130	19130	1
253	20240221	144500	521677450	19130	19130	19130	19130	0
254	20240221	144400	521677450	19130	19130	19130	19130	1
255	20240221	144300	521658320	19130	19130	19130	19130	67
256	20240221	144200	520376610	19130	19130	19130	19130	0
257	20240221	144100	520376610	19130	19130	19130	19130	0
258	20240221	144000	520376610	19130	19130	19130	19130	16
259	20240221	143900	520070530	19140	19140	19140	19140	1
260	20240221	143800	520051390	19140	19160	19160	19140	2
261	20240221	143700	520013090	19160	19160	19160	19160	0
262	20240221	143600	520013090	19160	19130	19160	19130	109
263	20240221	143500	517927650	19130	19130	19130	19130	1
264	20240221	143400	517908520	19160	19160	19160	19160	7
265	20240221	143300	517774400	19160	19160	19160	19160	1
266	20240221	143200	517755240	19130	19130	19130	19130	0
267	20240221	143100	517755240	19130	19130	19130	19130	1
268	20240221	143000	517736110	19160	19160	19160	19160	7
269	20240221	142900	517601990	19130	19130	19130	19130	0
270	20240221	142800	517601990	19130	19130	19130	19130	1
271	20240221	142700	517582860	19150	19150	19150	19150	0
272	20240221	142600	517582860	19150	19150	19150	19150	0
273	20240221	142500	517582860	19150	19150	19150	19150	29
274	20240221	142400	517027510	19140	19140	19140	19140	5
275	20240221	142300	516931810	19130	19130	19130	19130	14
276	20240221	142200	516663990	19130	19130	19130	19130	1
277	20240221	142100	516644860	19120	19120	19160	19120	535
278	20240221	142000	506415100	19120	19120	19120	19120	0
279	20240221	141900	506415100	19120	19120	19120	19120	0
280	20240221	141800	506415100	19120	19120	19120	19120	0
281	20240221	141700	506415100	19120	19120	19120	19120	1
282	20240221	141600	506395980	19120	19120	19120	19120	0
283	20240221	141500	506395980	19120	19120	19120	19120	15
284	20240221	141400	506109180	19120	19120	19120	19120	0
285	20240221	141300	506109180	19120	19120	19160	19120	58
286	20240221	141200	505000060	19120	19120	19120	19120	0
287	20240221	141100	505000060	19120	19120	19120	19120	8
288	20240221	141000	504847100	19120	19120	19120	19120	2
289	20240221	140900	504808860	19120	19120	19120	19120	0
290	20240221	140800	504808860	19120	19120	19120	19120	0
291	20240221	140700	504808860	19120	19120	19120	19120	0
292	20240221	140600	504808860	19120	19120	19120	19120	1
293	20240221	140500	504789740	19160	19160	19160	19160	0
294	20240221	140400	504789740	19160	19160	19160	19160	0
295	20240221	140300	504789740	19160	19140	19160	19130	310
296	20240221	140200	498857780	19150	19150	19150	19150	1
297	20240221	140100	498838630	19140	19140	19140	19140	0
298	20240221	140000	498838630	19140	19140	19140	19140	0
299	20240221	135900	498838630	19140	19150	19150	19140	10
300	20240221	135800	498647170	19160	19160	19160	19160	0
301	20240221	135700	498647170	19160	19160	19160	19160	0
302	20240221	135600	498647170	19160	19160	19160	19160	0
303	20240221	135500	498647170	19160	19150	19160	19150	54
304	20240221	135400	497612870	19140	19140	19140	19140	15
305	20240221	135300	497325770	19150	19150	19150	19150	0
306	20240221	135200	497325770	19150	19150	19150	19150	0
307	20240221	135100	497325770	19150	19150	19150	19150	0
308	20240221	135000	497325770	19150	19150	19150	19150	0
309	20240221	134900	497325770	19150	19150	19150	19150	10
310	20240221	134800	497134270	19160	19160	19160	19160	0
311	20240221	134700	497134270	19160	19160	19160	19160	0
312	20240221	134600	497134270	19160	19160	19160	19160	0
313	20240221	134500	497134270	19160	19160	19160	19160	59
314	20240221	134400	496003830	19160	19160	19160	19160	0
315	20240221	134300	496003830	19160	19160	19160	19160	0
316	20240221	134200	496003830	19160	19160	19160	19160	4
317	20240221	134100	495927190	19160	19160	19160	19160	0
318	20240221	134000	495927190	19160	19160	19160	19160	0
319	20240221	133900	495927190	19160	19160	19160	19160	0
320	20240221	133800	495927190	19160	19160	19160	19160	0
321	20240221	133700	495927190	19160	19160	19160	19160	28
322	20240221	133600	495390710	19160	19160	19160	19160	0
323	20240221	133500	495390710	19160	19160	19160	19160	0
324	20240221	133400	495390710	19160	19160	19160	19160	0
325	20240221	133300	495390710	19160	19160	19160	19160	0
326	20240221	133200	495390710	19160	19160	19160	19160	1
327	20240221	133100	495371550	19160	19160	19160	19160	0
328	20240221	133000	495371550	19160	19140	19160	19140	28
329	20240221	132900	494835590	19140	19140	19140	19140	0
330	20240221	132800	494835590	19140	19140	19140	19140	2
331	20240221	132700	494797310	19130	19150	19150	19130	50
332	20240221	132600	493840340	19150	19150	19150	19150	0
333	20240221	132500	493840340	19150	19150	19150	19150	0
334	20240221	132400	493840340	19150	19150	19150	19150	0
335	20240221	132300	493840340	19150	19150	19150	19150	2
336	20240221	132200	493802040	19150	19150	19150	19150	0
337	20240221	132100	493802040	19150	19150	19150	19150	0
338	20240221	132000	493802040	19150	19150	19150	19140	314
339	20240221	131900	487789310	19150	19150	19150	19150	212
340	20240221	131800	483729510	19150	19130	19150	19130	53
341	20240221	131700	482715560	19130	19130	19130	19130	0
342	20240221	131600	482715560	19130	19130	19130	19130	0
343	20240221	131500	482715560	19130	19130	19130	19130	0
344	20240221	131400	482715560	19130	19130	19130	19130	4
345	20240221	131300	482639040	19150	19150	19150	19150	0
346	20240221	131200	482639040	19150	19150	19160	19150	473
347	20240221	131100	473580860	19160	19160	19160	19160	0
348	20240221	131000	473580860	19160	19160	19160	19160	0
349	20240221	130900	473580860	19160	19160	19160	19160	0
350	20240221	130800	473580860	19160	19160	19160	19160	0
351	20240221	130700	473580860	19160	19150	19160	19140	72
352	20240221	130600	472201620	19160	19160	19160	19160	5
353	20240221	130500	472105820	19180	19180	19180	19180	0
354	20240221	130400	472105820	19180	19180	19180	19180	0
355	20240221	130300	472105820	19180	19180	19180	19180	0
356	20240221	130200	472105820	19180	19180	19180	19180	1
357	20240221	130100	472086640	19160	19160	19160	19160	19
358	20240221	130000	471722600	19160	19160	19160	19160	11
359	20240221	125900	471511840	19140	19140	19140	19140	200
360	20240221	125800	467683840	19140	19140	19140	19140	0
361	20240221	125700	467683840	19140	19140	19140	19140	0
362	20240221	125600	467683840	19140	19140	19140	19140	0
363	20240221	125500	467683840	19140	19140	19140	19140	0
364	20240221	125400	467683840	19140	19140	19140	19140	69
365	20240221	125300	466363180	19140	19140	19140	19140	0
366	20240221	125200	466363180	19140	19140	19140	19140	0
367	20240221	125100	466363180	19140	19140	19140	19140	0
368	20240221	125000	466363180	19140	19110	19140	19110	15
369	20240221	124900	466076500	19130	19130	19130	19130	0
370	20240221	124800	466076500	19130	19130	19130	19130	0
371	20240221	124700	466076500	19130	19130	19130	19130	4
372	20240221	124600	465999980	19140	19140	19140	19140	0
373	20240221	124500	465999980	19140	19140	19140	19140	0
374	20240221	124400	465999980	19140	19140	19140	19140	0
375	20240221	124300	465999980	19140	19140	19140	19140	0
376	20240221	124200	465999980	19140	19130	19140	19130	32
377	20240221	124100	465387800	19140	19140	19140	19140	16
378	20240221	124000	465081560	19140	19140	19140	19140	47
379	20240221	123900	464181980	19140	19140	19140	19140	0
380	20240221	123800	464181980	19140	19140	19140	19140	0
381	20240221	123700	464181980	19140	19140	19140	19140	0
382	20240221	123600	464181980	19140	19130	19140	19130	24
383	20240221	123500	463722850	19130	19130	19130	19130	0
384	20240221	123400	463722850	19130	19130	19130	19130	3
385	20240221	123300	463665460	19110	19110	19110	19110	0
386	20240221	123200	463665460	19110	19110	19110	19110	1
387	20240221	123100	463646350	19110	19110	19110	19110	0
388	20240221	123000	463646350	19110	19100	19120	19100	16
389	20240221	122900	463340580	19100	19100	19100	19100	5
390	20240221	122800	463245080	19150	19100	19150	19100	16
391	20240221	122700	462939430	19100	19100	19100	19100	1
392	20240221	122600	462920330	19150	19150	19150	19150	5
393	20240221	122500	462824580	19150	19150	19150	19150	0
394	20240221	122400	462824580	19150	19100	19150	19100	2
395	20240221	122300	462786330	19090	19090	19090	19090	0
396	20240221	122200	462786330	19090	19090	19090	19090	0
397	20240221	122100	462786330	19090	19090	19090	19090	0
398	20240221	122000	462786330	19090	19090	19090	19090	0
399	20240221	121900	462786330	19090	19090	19090	19090	0
400	20240221	121800	462786330	19090	19090	19090	19090	16
401	20240221	121700	462480890	19160	19160	19160	19160	1
402	20240221	121600	462461730	19210	19210	19210	19210	0
403	20240221	121500	462461730	19210	19210	19210	19210	0
404	20240221	121400	462461730	19210	19210	19210	19210	0
405	20240221	121300	462461730	19210	19210	19210	19210	0
406	20240221	121200	462461730	19210	19210	19210	19210	0
407	20240221	121100	462461730	19210	19210	19210	19210	0
408	20240221	121000	462461730	19210	19210	19210	19210	0
409	20240221	120900	462461730	19210	19210	19210	19210	3
410	20240221	120800	462404100	19210	19210	19210	19210	0
411	20240221	120700	462404100	19210	19210	19210	19210	0
412	20240221	120600	462404100	19210	19210	19210	19210	0
413	20240221	120500	462404100	19210	19140	19210	19140	100
414	20240221	120400	460484640	19070	19070	19200	19070	7678
415	20240221	120300	314040860	19190	19130	19190	19070	6811
416	20240221	120200	184050580	19150	19150	19150	19150	0
417	20240221	120100	184050580	19150	19150	19150	19150	0
418	20240221	120000	184050580	19150	19150	19150	19150	0
419	20240221	115900	184050580	19150	19150	19150	19150	1
420	20240221	115800	184031430	19140	19140	19140	19140	1
421	20240221	115700	184012290	19130	19130	19130	19130	0
422	20240221	115600	184012290	19130	19130	19130	19130	0
423	20240221	115500	184012290	19130	19130	19130	19130	1
424	20240221	115400	183993160	19150	19130	19150	19130	64
425	20240221	115300	182768760	19130	19130	19130	19130	67
426	20240221	115200	181487050	19130	19130	19130	19130	1
427	20240221	115100	181467920	19150	19150	19150	19150	0
428	20240221	115000	181467920	19150	19130	19150	19130	121
429	20240221	114900	179153090	19140	19150	19150	19140	31
430	20240221	114800	178559450	19180	19180	19180	19180	0
431	20240221	114700	178559450	19180	19180	19180	19180	0
432	20240221	114600	178559450	19180	19180	19180	19180	0
433	20240221	114500	178559450	19180	19180	19180	19180	0
434	20240221	114400	178559450	19180	19180	19180	19180	0
435	20240221	114300	178559450	19180	19180	19180	19180	1
436	20240221	114200	178540270	19180	19180	19180	19180	19
437	20240221	114100	178175850	19130	19130	19130	19130	0
438	20240221	114000	178175850	19130	19130	19130	19130	0
439	20240221	113900	178175850	19130	19130	19130	19130	0
440	20240221	113800	178175850	19130	19130	19130	19130	1
441	20240221	113700	178156720	19130	19130	19130	19130	2
442	20240221	113600	178118460	19150	19150	19150	19150	0
443	20240221	113500	178118460	19150	19150	19150	19150	2
444	20240221	113400	178080160	19180	19180	19180	19180	0
445	20240221	113300	178080160	19180	19180	19180	19180	2
446	20240221	113200	178041800	19180	19180	19180	19180	0
447	20240221	113100	178041800	19180	19180	19180	19180	0
448	20240221	113000	178041800	19180	19180	19180	19180	0
449	20240221	112900	178041800	19180	19180	19180	19180	0
450	20240221	112800	178041800	19180	19120	19180	19120	263
451	20240221	112700	173012460	19120	19120	19120	19120	1
452	20240221	112600	172993340	19120	19120	19120	19120	2
453	20240221	112500	172955100	19130	19120	19130	19110	504
454	20240221	112400	163319810	19130	19130	19130	19130	33
455	20240221	112300	162688520	19130	19150	19150	19130	19
456	20240221	112200	162324750	19170	19130	19170	19130	20
457	20240221	112100	161942110	19160	19130	19160	19130	20
458	20240221	112000	161559480	19160	19140	19160	19130	21
459	20240221	111900	161157710	19170	19140	19170	19130	20
460	20240221	111800	160775060	19170	19140	19170	19130	20
461	20240221	111700	160392410	19180	19140	19180	19120	40
462	20240221	111600	159627340	19130	19140	19140	19130	19
463	20240221	111500	159263860	19120	19120	19120	19120	19
464	20240221	111400	158900580	19150	19120	19150	19120	22
465	20240221	111300	158479890	19120	19130	19180	19120	287
466	20240221	111200	152989480	19130	19130	19130	19130	20
467	20240221	111100	152606880	19190	19140	19190	19130	44
468	20240221	111000	151764590	19130	19130	19130	19130	19
469	20240221	110900	151401120	19130	19130	19130	19130	20
470	20240221	110800	151018520	19130	19130	19130	19130	19
471	20240221	110700	150655050	19130	19190	19190	19130	21
472	20240221	110600	150253200	19140	19140	19140	19130	24
473	20240221	110500	149793880	19130	19130	19190	19130	40
474	20240221	110400	149028620	19120	19120	19120	19120	19
475	20240221	110300	148665340	19120	19120	19120	19120	19
476	20240221	110200	148302060	19120	19120	19120	19120	19
477	20240221	110100	147938780	19190	19120	19190	19120	25
478	20240221	110000	147460430	19190	19120	19190	19120	34
479	20240221	105900	146810280	19120	19120	19120	19120	19
480	20240221	105800	146447000	19120	19110	19120	19110	39
481	20240221	105700	145701520	19120	19120	19120	19120	19
482	20240221	105600	145338240	19120	19120	19120	19120	19
483	20240221	105500	144974960	19120	19120	19120	19120	19
484	20240221	105400	144611680	19150	19110	19150	19110	20
485	20240221	105300	144229440	19190	19150	19190	19110	24
486	20240221	105200	143770520	19120	19140	19190	19120	40
487	20240221	105100	143005200	19130	19120	19130	19120	25
488	20240221	105000	142527140	19190	19120	19190	19120	22
489	20240221	104900	142106360	19190	19120	19190	19120	26
490	20240221	104800	141608750	19190	19120	19190	19120	21
491	20240221	104700	141207090	19120	19120	19120	19120	19
492	20240221	104600	140843810	19120	19130	19130	19120	36
493	20240221	104500	140155330	19130	19130	19130	19130	22
494	20240221	104400	139734470	19120	19130	19130	19120	25
495	20240221	104300	139256280	19120	19120	19120	19120	19
496	20240221	104200	138893000	19200	19120	19200	19120	33
497	20240221	104100	138261140	19180	19120	19180	19120	21
498	20240221	104000	137859500	19120	19190	19190	19120	172
499	20240221	103900	134560500	19190	19120	19190	19120	54
500	20240221	103800	133527740	19120	19120	19120	19120	24
501	20240221	103700	133068860	19190	19120	19190	19120	21
502	20240221	103600	132667200	19110	19120	19190	19110	31
503	20240221	103500	132074530	19120	19120	19120	19120	20
504	20240221	103400	131692130	19190	19190	19190	19120	52
505	20240221	103300	130697680	19120	19120	19120	19120	25
506	20240221	103200	130219680	19190	19130	19190	19120	45
507	20240221	103100	129359120	19190	19130	19190	19130	22
508	20240221	103000	128938140	19130	19130	19130	19130	19
509	20240221	102900	128574670	19200	19150	19200	19120	31
510	20240221	102800	127981210	19120	19130	19130	19120	49
511	20240221	102700	127044290	19150	19130	19150	19130	22
512	20240221	102600	126623390	19120	19140	19200	19120	667
513	20240221	102500	113863250	19190	19150	19190	19140	39
514	20240221	102400	113116510	19150	19190	19190	19150	7
515	20240221	102300	112982220	19190	19190	19190	19190	1
516	20240221	102200	112963030	19150	19150	19150	19150	8
517	20240221	102100	112809830	19150	19150	19150	19150	1
518	20240221	102000	112790680	19190	19150	19190	19150	32
519	20240221	101900	112177800	19150	19160	19160	19150	25
520	20240221	101800	111699040	19200	19200	19200	19200	0
521	20240221	101700	111699040	19200	19200	19200	19200	0
522	20240221	101600	111699040	19200	19200	19200	19200	0
523	20240221	101500	111699040	19200	19200	19200	19200	0
524	20240221	101400	111699040	19200	19200	19200	19200	0
525	20240221	101300	111699040	19200	19200	19200	19200	0
526	20240221	101200	111699040	19200	19190	19200	19190	26
527	20240221	101100	111200050	19200	19200	19200	19200	500
528	20240221	101000	101600050	19200	19190	19200	19190	32
529	20240221	100900	100985950	19200	19200	19200	19200	5
530	20240221	100800	100889950	19210	19210	19210	19210	1
531	20240221	100700	100870740	19210	19200	19210	19130	527
532	20240221	100600	90780810	19210	19200	19210	19200	128
533	20240221	100500	88323150	19200	19200	19200	19200	0
534	20240221	100400	88323150	19200	19200	19200	19200	0
535	20240221	100300	88323150	19200	19200	19200	19200	0
536	20240221	100200	88323150	19200	19200	19200	19200	1
537	20240221	100100	88303950	19200	19200	19200	19200	2
538	20240221	100000	88265550	19200	19200	19200	19200	1
539	20240221	095900	88246350	19200	19200	19200	19200	7
540	20240221	095800	88111950	19210	19210	19210	19210	0
541	20240221	095700	88111950	19210	19210	19210	19210	0
542	20240221	095600	88111950	19210	19210	19210	19210	0
543	20240221	095500	88111950	19210	19210	19210	19210	0
544	20240221	095400	88111950	19210	19210	19210	19210	0
545	20240221	095300	88111950	19210	19170	19210	19120	740
546	20240221	095200	73950870	19240	19180	19240	19180	7
547	20240221	095100	73816250	19170	19160	19170	19150	210
548	20240221	095000	69791650	19140	19140	19140	19140	0
549	20240221	094900	69791650	19140	19140	19140	19140	11
550	20240221	094800	69581110	19140	19130	19150	19130	15
551	20240221	094700	69294080	19130	19130	19130	19130	5
552	20240221	094600	69198430	19150	19120	19150	19120	48
553	20240221	094500	68279420	19170	19140	19170	19130	375
554	20240221	094400	61105450	19130	19140	19140	19130	10
555	20240221	094300	60914110	19140	19140	19140	19140	13
556	20240221	094200	60665290	19200	19200	19200	19200	0
557	20240221	094100	60665290	19200	19140	19200	19130	190
558	20240221	094000	57027920	19150	19150	19150	19150	150
559	20240221	093900	54155420	19160	19160	19160	19160	27
560	20240221	093800	53638100	19160	19160	19160	19160	30
561	20240221	093700	53063300	19220	19220	19220	19220	0
562	20240221	093600	53063300	19220	19220	19220	19220	18
563	20240221	093500	52717340	19220	19220	19220	19220	1
564	20240221	093400	52698120	19220	19220	19220	19220	5
565	20240221	093300	52602020	19150	19180	19180	19150	98
566	20240221	093200	50724700	19220	19220	19220	19220	1
567	20240221	093100	50705480	19150	19150	19150	19150	0
568	20240221	093000	50705480	19150	19150	19150	19150	0
569	20240221	092900	50705480	19150	19150	19150	19150	0
570	20240221	092800	50705480	19150	19150	19150	19150	3
571	20240221	092700	50648030	19150	19150	19150	19150	1
572	20240221	092600	50628880	19150	19160	19160	19150	260
573	20240221	092500	45649080	19170	19170	19170	19170	0
574	20240221	092400	45649080	19170	19170	19170	19170	4
575	20240221	092300	45572400	19170	19170	19170	19170	50
576	20240221	092200	44613900	19160	19160	19160	19160	0
577	20240221	092100	44613900	19160	19160	19160	19160	0
578	20240221	092000	44613900	19160	19160	19160	19160	0
579	20240221	091900	44613900	19160	19160	19160	19160	0
580	20240221	091800	44613900	19160	19160	19160	19160	169
581	20240221	091700	41375860	19160	19160	19160	19160	0
582	20240221	091600	41375860	19160	19180	19180	19160	1739
583	20240221	091500	8037620	19170	19170	19170	19170	0
584	20240221	091400	8037620	19170	19170	19170	19170	0
585	20240221	091300	8037620	19170	19170	19170	19170	0
586	20240221	091200	8037620	19170	19170	19170	19170	50
587	20240221	091100	7079120	19170	19240	19240	19170	46
588	20240221	091000	6194450	19170	19180	19180	19170	189
589	20240221	090900	2571280	19240	19240	19240	19240	0
590	20240221	090800	2571280	19240	19240	19240	19240	0
591	20240221	090700	2571280	19240	19240	19240	19240	0
592	20240221	090600	2571280	19240	19240	19240	19240	2
593	20240221	090500	2532800	19290	19290	19290	19290	0
594	20240221	090400	2532800	19290	19160	19290	19130	50
595	20240221	090300	1574130	19170	19170	19170	19170	7
596	20240221	090200	1439940	19320	19320	19320	19320	1
597	20240221	090100	1420620	19140	19190	19190	19140	17
598	20240221	090000	1095070	19200	19250	19360	19200	57