KissMeData/356890/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210000	169694330	9990	9990	9990	9990	1196
3	20240221	205900	169694330	9990	9990	9990	9990	0
4	20240221	205800	169694330	9990	9990	9990	9990	0
5	20240221	205700	169694330	9990	9990	9990	9990	0
6	20240221	205600	169694330	9990	9990	9990	9990	0
7	20240221	205500	169694330	9990	9990	9990	9990	0
8	20240221	205400	169694330	9990	9990	9990	9990	0
9	20240221	205300	169694330	9990	9990	9990	9990	0
10	20240221	205200	169694330	9990	9990	9990	9990	0
11	20240221	205100	169694330	9990	9990	9990	9990	0
12	20240221	205000	169694330	9990	9990	9990	9990	0
13	20240221	204900	169694330	9990	9990	9990	9990	0
14	20240221	204800	169694330	9990	9990	9990	9990	0
15	20240221	204700	169694330	9990	9990	9990	9990	0
16	20240221	204600	169694330	9990	9990	9990	9990	0
17	20240221	204500	169694330	9990	9990	9990	9990	0
18	20240221	204400	169694330	9990	9990	9990	9990	0
19	20240221	204300	169694330	9990	9990	9990	9990	0
20	20240221	204200	169694330	9990	9990	9990	9990	0
21	20240221	204100	169694330	9990	9990	9990	9990	0
22	20240221	204000	169694330	9990	9990	9990	9990	0
23	20240221	203900	169694330	9990	9990	9990	9990	0
24	20240221	203800	169694330	9990	9990	9990	9990	0
25	20240221	203700	169694330	9990	9990	9990	9990	0
26	20240221	203600	169694330	9990	9990	9990	9990	0
27	20240221	203500	169694330	9990	9990	9990	9990	0
28	20240221	203400	169694330	9990	9990	9990	9990	0
29	20240221	203300	169694330	9990	9990	9990	9990	0
30	20240221	203200	169694330	9990	9990	9990	9990	0
31	20240221	203100	169694330	9990	9990	9990	9990	0
32	20240221	203000	169694330	9990	9990	9990	9990	1196
33	20240221	202900	169694330	9990	9990	9990	9990	0
34	20240221	202800	169694330	9990	9990	9990	9990	0
35	20240221	202700	169694330	9990	9990	9990	9990	0
36	20240221	202600	169694330	9990	9990	9990	9990	0
37	20240221	202500	169694330	9990	9990	9990	9990	0
38	20240221	202400	169694330	9990	9990	9990	9990	0
39	20240221	202300	169694330	9990	9990	9990	9990	0
40	20240221	202200	169694330	9990	9990	9990	9990	0
41	20240221	202100	169694330	9990	9990	9990	9990	0
42	20240221	202000	169694330	9990	9990	9990	9990	0
43	20240221	201900	169694330	9990	9990	9990	9990	0
44	20240221	201800	169694330	9990	9990	9990	9990	0
45	20240221	201700	169694330	9990	9990	9990	9990	0
46	20240221	201600	169694330	9990	9990	9990	9990	0
47	20240221	201500	169694330	9990	9990	9990	9990	0
48	20240221	201400	169694330	9990	9990	9990	9990	0
49	20240221	201300	169694330	9990	9990	9990	9990	0
50	20240221	201200	169694330	9990	9990	9990	9990	0
51	20240221	201100	169694330	9990	9990	9990	9990	0
52	20240221	201000	169694330	9990	9990	9990	9990	0
53	20240221	200900	169694330	9990	9990	9990	9990	0
54	20240221	200800	169694330	9990	9990	9990	9990	0
55	20240221	200700	169694330	9990	9990	9990	9990	0
56	20240221	200600	169694330	9990	9990	9990	9990	0
57	20240221	200500	169694330	9990	9990	9990	9990	0
58	20240221	200400	169694330	9990	9990	9990	9990	0
59	20240221	200300	169694330	9990	9990	9990	9990	0
60	20240221	200200	169694330	9990	9990	9990	9990	0
61	20240221	200100	169694330	9990	9990	9990	9990	0
62	20240221	200000	169694330	9990	9990	9990	9990	1196
63	20240221	195900	169694330	9990	9990	9990	9990	0
64	20240221	195800	169694330	9990	9990	9990	9990	0
65	20240221	195700	169694330	9990	9990	9990	9990	0
66	20240221	195600	169694330	9990	9990	9990	9990	0
67	20240221	195500	169694330	9990	9990	9990	9990	0
68	20240221	195400	169694330	9990	9990	9990	9990	0
69	20240221	195300	169694330	9990	9990	9990	9990	0
70	20240221	195200	169694330	9990	9990	9990	9990	0
71	20240221	195100	169694330	9990	9990	9990	9990	0
72	20240221	195000	169694330	9990	9990	9990	9990	0
73	20240221	194900	169694330	9990	9990	9990	9990	0
74	20240221	194800	169694330	9990	9990	9990	9990	0
75	20240221	194700	169694330	9990	9990	9990	9990	0
76	20240221	194600	169694330	9990	9990	9990	9990	0
77	20240221	194500	169694330	9990	9990	9990	9990	0
78	20240221	194400	169694330	9990	9990	9990	9990	0
79	20240221	194300	169694330	9990	9990	9990	9990	0
80	20240221	194200	169694330	9990	9990	9990	9990	0
81	20240221	194100	169694330	9990	9990	9990	9990	0
82	20240221	194000	169694330	9990	9990	9990	9990	0
83	20240221	193900	169694330	9990	9990	9990	9990	0
84	20240221	193800	169694330	9990	9990	9990	9990	0
85	20240221	193700	169694330	9990	9990	9990	9990	0
86	20240221	193600	169694330	9990	9990	9990	9990	0
87	20240221	193500	169694330	9990	9990	9990	9990	0
88	20240221	193400	169694330	9990	9990	9990	9990	0
89	20240221	193300	169694330	9990	9990	9990	9990	0
90	20240221	193200	169694330	9990	9990	9990	9990	0
91	20240221	193100	169694330	9990	9990	9990	9990	0
92	20240221	193000	169694330	9990	9990	9990	9990	1196
93	20240221	192900	169694330	9990	9990	9990	9990	0
94	20240221	192800	169694330	9990	9990	9990	9990	0
95	20240221	192700	169694330	9990	9990	9990	9990	0
96	20240221	192600	169694330	9990	9990	9990	9990	0
97	20240221	192500	169694330	9990	9990	9990	9990	0
98	20240221	192400	169694330	9990	9990	9990	9990	0
99	20240221	192300	169694330	9990	9990	9990	9990	0
100	20240221	192200	169694330	9990	9990	9990	9990	0
101	20240221	192100	169694330	9990	9990	9990	9990	0
102	20240221	192000	169694330	9990	9990	9990	9990	0
103	20240221	191900	169694330	9990	9990	9990	9990	0
104	20240221	191800	169694330	9990	9990	9990	9990	0
105	20240221	191700	169694330	9990	9990	9990	9990	0
106	20240221	191600	169694330	9990	9990	9990	9990	0
107	20240221	191500	169694330	9990	9990	9990	9990	0
108	20240221	191400	169694330	9990	9990	9990	9990	0
109	20240221	191300	169694330	9990	9990	9990	9990	0
110	20240221	191200	169694330	9990	9990	9990	9990	0
111	20240221	191100	169694330	9990	9990	9990	9990	0
112	20240221	191000	169694330	9990	9990	9990	9990	0
113	20240221	190900	169694330	9990	9990	9990	9990	0
114	20240221	190800	169694330	9990	9990	9990	9990	0
115	20240221	190700	169694330	9990	9990	9990	9990	0
116	20240221	190600	169694330	9990	9990	9990	9990	0
117	20240221	190500	169694330	9990	9990	9990	9990	0
118	20240221	190400	169694330	9990	9990	9990	9990	0
119	20240221	190300	169694330	9990	9990	9990	9990	0
120	20240221	190200	169694330	9990	9990	9990	9990	0
121	20240221	190100	169694330	9990	9990	9990	9990	0
122	20240221	190000	169694330	9990	9990	9990	9990	1196
123	20240221	185900	169694330	9990	9990	9990	9990	0
124	20240221	185800	169694330	9990	9990	9990	9990	0
125	20240221	185700	169694330	9990	9990	9990	9990	0
126	20240221	185600	169694330	9990	9990	9990	9990	0
127	20240221	185500	169694330	9990	9990	9990	9990	0
128	20240221	185400	169694330	9990	9990	9990	9990	0
129	20240221	185300	169694330	9990	9990	9990	9990	0
130	20240221	185200	169694330	9990	9990	9990	9990	0
131	20240221	185100	169694330	9990	9990	9990	9990	0
132	20240221	185000	169694330	9990	9990	9990	9990	0
133	20240221	184900	169694330	9990	9990	9990	9990	0
134	20240221	184800	169694330	9990	9990	9990	9990	0
135	20240221	184700	169694330	9990	9990	9990	9990	0
136	20240221	184600	169694330	9990	9990	9990	9990	0
137	20240221	184500	169694330	9990	9990	9990	9990	0
138	20240221	184400	169694330	9990	9990	9990	9990	0
139	20240221	184300	169694330	9990	9990	9990	9990	0
140	20240221	184200	169694330	9990	9990	9990	9990	0
141	20240221	184100	169694330	9990	9990	9990	9990	0
142	20240221	184000	169694330	9990	9990	9990	9990	0
143	20240221	183900	169694330	9990	9990	9990	9990	0
144	20240221	183800	169694330	9990	9990	9990	9990	0
145	20240221	183700	169694330	9990	9990	9990	9990	0
146	20240221	183600	169694330	9990	9990	9990	9990	0
147	20240221	183500	169694330	9990	9990	9990	9990	0
148	20240221	183400	169694330	9990	9990	9990	9990	0
149	20240221	183300	169694330	9990	9990	9990	9990	0
150	20240221	183200	169694330	9990	9990	9990	9990	0
151	20240221	183100	169694330	9990	9990	9990	9990	0
152	20240221	183000	169694330	9990	9990	9990	9990	1196
153	20240221	182900	169694330	9990	9990	9990	9990	0
154	20240221	182800	169694330	9990	9990	9990	9990	0
155	20240221	182700	169694330	9990	9990	9990	9990	0
156	20240221	182600	169694330	9990	9990	9990	9990	0
157	20240221	182500	169694330	9990	9990	9990	9990	0
158	20240221	182400	169694330	9990	9990	9990	9990	0
159	20240221	182300	169694330	9990	9990	9990	9990	0
160	20240221	182200	169694330	9990	9990	9990	9990	0
161	20240221	182100	169694330	9990	9990	9990	9990	0
162	20240221	182000	169694330	9990	9990	9990	9990	0
163	20240221	181900	169694330	9990	9990	9990	9990	0
164	20240221	181800	169694330	9990	9990	9990	9990	0
165	20240221	181700	169694330	9990	9990	9990	9990	0
166	20240221	181600	169694330	9990	9990	9990	9990	0
167	20240221	181500	169694330	9990	9990	9990	9990	0
168	20240221	181400	169694330	9990	9990	9990	9990	0
169	20240221	181300	169694330	9990	9990	9990	9990	0
170	20240221	181200	169694330	9990	9990	9990	9990	0
171	20240221	181100	169694330	9990	9990	9990	9990	0
172	20240221	181000	169694330	9990	9990	9990	9990	0
173	20240221	180900	169694330	9990	9990	9990	9990	0
174	20240221	180800	169694330	9990	9990	9990	9990	0
175	20240221	180700	169694330	9990	9990	9990	9990	0
176	20240221	180600	169694330	9990	9990	9990	9990	0
177	20240221	180500	169694330	9990	9990	9990	9990	0
178	20240221	180400	169694330	9990	9990	9990	9990	0
179	20240221	180300	169694330	9990	9990	9990	9990	0
180	20240221	180200	169694330	9990	9990	9990	9990	0
181	20240221	180100	169694330	9990	9990	9990	9990	0
182	20240221	180000	169694330	9990	9990	9990	9990	1196
183	20240221	175900	169694330	9990	9990	9990	9990	0
184	20240221	175800	169694330	9990	9990	9990	9990	0
185	20240221	175700	169694330	9990	9990	9990	9990	0
186	20240221	175600	169694330	9990	9990	9990	9990	0
187	20240221	175500	169694330	9990	9990	9990	9990	0
188	20240221	175400	169694330	9990	9990	9990	9990	0
189	20240221	175300	169694330	9990	9990	9990	9990	0
190	20240221	175200	169694330	9990	9990	9990	9990	0
191	20240221	175100	169694330	9990	9990	9990	9990	0
192	20240221	175000	169694330	9990	9990	9990	9990	0
193	20240221	174900	169694330	9990	9990	9990	9990	0
194	20240221	174800	169694330	9990	9990	9990	9990	0
195	20240221	174700	169694330	9990	9990	9990	9990	0
196	20240221	174600	169694330	9990	9990	9990	9990	0
197	20240221	174500	169694330	9990	9990	9990	9990	0
198	20240221	174400	169694330	9990	9990	9990	9990	0
199	20240221	174300	169694330	9990	9990	9990	9990	0
200	20240221	174200	169694330	9990	9990	9990	9990	0
201	20240221	174100	169694330	9990	9990	9990	9990	0
202	20240221	174000	169694330	9990	9990	9990	9990	0
203	20240221	173900	169694330	9990	9990	9990	9990	0
204	20240221	173800	169694330	9990	9990	9990	9990	0
205	20240221	173700	169694330	9990	9990	9990	9990	0
206	20240221	173600	169694330	9990	9990	9990	9990	0
207	20240221	173500	169694330	9990	9990	9990	9990	0
208	20240221	173400	169694330	9990	9990	9990	9990	0
209	20240221	173300	169694330	9990	9990	9990	9990	0
210	20240221	173200	169694330	9990	9990	9990	9990	0
211	20240221	173100	169694330	9990	9990	9990	9990	0
212	20240221	173000	169694330	9990	9990	9990	9990	1196
213	20240221	172900	169694330	9990	9990	9990	9990	0
214	20240221	172800	169694330	9990	9990	9990	9990	0
215	20240221	172700	169694330	9990	9990	9990	9990	0
216	20240221	172600	169694330	9990	9990	9990	9990	0
217	20240221	172500	169694330	9990	9990	9990	9990	0
218	20240221	172400	169694330	9990	9990	9990	9990	0
219	20240221	172300	169694330	9990	9990	9990	9990	0
220	20240221	172200	169694330	9990	9990	9990	9990	0
221	20240221	172100	169694330	9990	9990	9990	9990	0
222	20240221	172000	169694330	9990	9990	9990	9990	0
223	20240221	171900	169694330	9990	9990	9990	9990	0
224	20240221	171800	169694330	9990	9990	9990	9990	0
225	20240221	171700	169694330	9990	9990	9990	9990	0
226	20240221	171600	169694330	9990	9990	9990	9990	0
227	20240221	171500	169694330	9990	9990	9990	9990	0
228	20240221	171400	169694330	9990	9990	9990	9990	0
229	20240221	171300	169694330	9990	9990	9990	9990	0
230	20240221	171200	169694330	9990	9990	9990	9990	0
231	20240221	171100	169694330	9990	9990	9990	9990	0
232	20240221	171000	169694330	9990	9990	9990	9990	0
233	20240221	170900	169694330	9990	9990	9990	9990	0
234	20240221	170800	169694330	9990	9990	9990	9990	0
235	20240221	170700	169694330	9990	9990	9990	9990	0
236	20240221	170600	169694330	9990	9990	9990	9990	0
237	20240221	170500	169694330	9990	9990	9990	9990	0
238	20240221	170400	169694330	9990	9990	9990	9990	0
239	20240221	170300	169694330	9990	9990	9990	9990	0
240	20240221	170200	169694330	9990	9990	9990	9990	0
241	20240221	170100	169694330	9990	9990	9990	9990	0
242	20240221	170000	169694330	9990	9990	9990	9990	1196
243	20240221	165900	169694330	9990	9990	9990	9990	0
244	20240221	165800	169694330	9990	9990	9990	9990	0
245	20240221	165700	169694330	9990	9990	9990	9990	0
246	20240221	165600	169694330	9990	9990	9990	9990	0
247	20240221	165500	169694330	9990	9990	9990	9990	0
248	20240221	165400	169694330	9990	9990	9990	9990	0
249	20240221	165300	169694330	9990	9990	9990	9990	0
250	20240221	165200	169694330	9990	9990	9990	9990	0
251	20240221	165100	169694330	9990	9990	9990	9990	0
252	20240221	165000	169694330	9990	9990	9990	9990	0
253	20240221	164900	169694330	9990	9990	9990	9990	0
254	20240221	164800	169694330	9990	9990	9990	9990	0
255	20240221	164700	169694330	9990	9990	9990	9990	0
256	20240221	164600	169694330	9990	9990	9990	9990	0
257	20240221	164500	169694330	9990	9990	9990	9990	0
258	20240221	164400	169694330	9990	9990	9990	9990	0
259	20240221	164300	169694330	9990	9990	9990	9990	0
260	20240221	164200	169694330	9990	9990	9990	9990	0
261	20240221	164100	169694330	9990	9990	9990	9990	0
262	20240221	164000	169694330	9990	9990	9990	9990	0
263	20240221	163900	169694330	9990	9990	9990	9990	0
264	20240221	163800	169694330	9990	9990	9990	9990	0
265	20240221	163700	169694330	9990	9990	9990	9990	0
266	20240221	163600	169694330	9990	9990	9990	9990	0
267	20240221	163500	169694330	9990	9990	9990	9990	0
268	20240221	163400	169694330	9990	9990	9990	9990	0
269	20240221	163300	169694330	9990	9990	9990	9990	0
270	20240221	163200	169694330	9990	9990	9990	9990	0
271	20240221	163100	169694330	9990	9990	9990	9990	0
272	20240221	163000	169694330	9990	9990	9990	9990	1196
273	20240221	162900	169694330	9990	9990	9990	9990	0
274	20240221	162800	169694330	9990	9990	9990	9990	0
275	20240221	162700	169694330	9990	9990	9990	9990	0
276	20240221	162600	169694330	9990	9990	9990	9990	0
277	20240221	162500	169694330	9990	9990	9990	9990	0
278	20240221	162400	169694330	9990	9990	9990	9990	0
279	20240221	162300	169694330	9990	9990	9990	9990	0
280	20240221	162200	169694330	9990	9990	9990	9990	0
281	20240221	162100	169694330	9990	9990	9990	9990	0
282	20240221	162000	169694330	9990	9990	9990	9990	0
283	20240221	161900	169694330	9990	9990	9990	9990	0
284	20240221	161800	169694330	9990	9990	9990	9990	0
285	20240221	161700	169694330	9990	9990	9990	9990	0
286	20240221	161600	169694330	9990	9990	9990	9990	0
287	20240221	161500	169694330	9990	9990	9990	9990	0
288	20240221	161400	169694330	9990	9990	9990	9990	0
289	20240221	161300	169694330	9990	9990	9990	9990	0
290	20240221	161200	169694330	9990	9990	9990	9990	0
291	20240221	161100	169694330	9990	9990	9990	9990	0
292	20240221	161000	169694330	9990	9990	9990	9990	0
293	20240221	160900	169694330	9990	9990	9990	9990	0
294	20240221	160800	169694330	9990	9990	9990	9990	0
295	20240221	160700	169694330	9990	9990	9990	9990	0
296	20240221	160600	169694330	9990	9990	9990	9990	0
297	20240221	160500	169694330	9990	9990	9990	9990	0
298	20240221	160400	169694330	9990	9990	9990	9990	0
299	20240221	160300	169694330	9990	9990	9990	9990	0
300	20240221	160200	169694330	9990	9990	9990	9990	0
301	20240221	160100	169694330	9990	9990	9990	9990	0
302	20240221	160000	169694330	9990	9990	9990	9990	1196
303	20240221	155900	169694330	9990	9990	9990	9990	0
304	20240221	155800	169694330	9990	9990	9990	9990	0
305	20240221	155700	169694330	9990	9990	9990	9990	0
306	20240221	155600	169694330	9990	9990	9990	9990	0
307	20240221	155500	169694330	9990	9990	9990	9990	0
308	20240221	155400	169694330	9990	9990	9990	9990	0
309	20240221	155300	169694330	9990	9990	9990	9990	0
310	20240221	155200	169694330	9990	9990	9990	9990	0
311	20240221	155100	169694330	9990	9990	9990	9990	0
312	20240221	155000	169694330	9990	9990	9990	9990	0
313	20240221	154900	169694330	9990	9990	9990	9990	0
314	20240221	154800	169694330	9990	9990	9990	9990	0
315	20240221	154700	169694330	9990	9990	9990	9990	0
316	20240221	154600	169694330	9990	9990	9990	9990	0
317	20240221	154500	169694330	9990	9990	9990	9990	0
318	20240221	154400	169694330	9990	9990	9990	9990	0
319	20240221	154300	169694330	9990	9990	9990	9990	0
320	20240221	154200	169694330	9990	9990	9990	9990	0
321	20240221	154100	169694330	9990	9990	9990	9990	0
322	20240221	154000	169694330	9990	9990	9990	9990	0
323	20240221	153900	169694330	9990	9990	9990	9990	0
324	20240221	153800	169694330	9990	9990	9990	9990	0
325	20240221	153700	169694330	9990	9990	9990	9990	0
326	20240221	153600	169694330	9990	9990	9990	9990	0
327	20240221	153500	169694330	9990	9990	9990	9990	0
328	20240221	153400	169694330	9990	9990	9990	9990	0
329	20240221	153300	169694330	9990	9990	9990	9990	0
330	20240221	153200	169694330	9990	9990	9990	9990	0
331	20240221	153100	169694330	9990	9990	9990	9990	0
332	20240221	153000	169694330	9990	9990	9990	9990	2392
333	20240221	152900	157746290	9990	9990	9990	9990	0
334	20240221	152800	157746290	9990	9990	9990	9990	0
335	20240221	152700	157746290	9990	9990	9990	9990	0
336	20240221	152600	157746290	9990	9990	9990	9990	0
337	20240221	152500	157746290	9990	9990	9990	9990	0
338	20240221	152400	157746290	9990	9990	9990	9990	0
339	20240221	152300	157746290	9990	9990	9990	9990	0
340	20240221	152200	157746290	9990	9990	9990	9990	0
341	20240221	152100	157746290	9990	9990	9990	9990	0
342	20240221	152000	157746290	9990	9990	9990	9990	0
343	20240221	151900	157746290	9990	9950	9990	9950	772
344	20240221	151800	150047440	9970	9910	9970	9890	2553
345	20240221	151700	124717380	9900	9890	9920	9880	1107
346	20240221	151600	113760780	9890	9880	9890	9880	12
347	20240221	151500	113642110	9880	9890	9890	9880	19
348	20240221	151400	113454290	9890	9840	9890	9840	19
349	20240221	151300	113267080	9840	9840	9840	9840	0
350	20240221	151200	113267080	9840	9840	9840	9840	0
351	20240221	151100	113267080	9840	9840	9840	9840	70
352	20240221	151000	112578280	9840	9840	9840	9840	0
353	20240221	150900	112578280	9840	9840	9840	9840	0
354	20240221	150800	112578280	9840	9840	9840	9840	1
355	20240221	150700	112568440	9830	9830	9830	9830	0
356	20240221	150600	112568440	9830	9830	9830	9830	104
357	20240221	150500	111546120	9840	9840	9840	9840	0
358	20240221	150400	111546120	9840	9840	9840	9840	120
359	20240221	150300	110365320	9880	9880	9880	9880	0
360	20240221	150200	110365320	9880	9880	9880	9880	0
361	20240221	150100	110365320	9880	9880	9880	9880	200
362	20240221	150000	108389320	9880	9870	9880	9870	2
363	20240221	145900	108369570	9830	9830	9830	9830	0
364	20240221	145800	108369570	9830	9830	9830	9830	50
365	20240221	145700	107878070	9830	9830	9830	9830	0
366	20240221	145600	107878070	9830	9830	9830	9830	0
367	20240221	145500	107878070	9830	9830	9830	9830	0
368	20240221	145400	107878070	9830	9830	9830	9830	41
369	20240221	145300	107475040	9900	9900	9900	9900	0
370	20240221	145200	107475040	9900	9900	9900	9900	10
371	20240221	145100	107376040	9900	9900	9900	9900	0
372	20240221	145000	107376040	9900	9900	9900	9900	0
373	20240221	144900	107376040	9900	9900	9900	9900	0
374	20240221	144800	107376040	9900	9900	9900	9900	0
375	20240221	144700	107376040	9900	9900	9900	9900	0
376	20240221	144600	107376040	9900	9900	9900	9900	0
377	20240221	144500	107376040	9900	9900	9900	9900	0
378	20240221	144400	107376040	9900	9900	9900	9900	0
379	20240221	144300	107376040	9900	9900	9900	9900	0
380	20240221	144200	107376040	9900	9900	9900	9900	0
381	20240221	144100	107376040	9900	9900	9900	9900	0
382	20240221	144000	107376040	9900	9900	9900	9900	0
383	20240221	143900	107376040	9900	9900	9900	9900	0
384	20240221	143800	107376040	9900	9900	9900	9900	0
385	20240221	143700	107376040	9900	9900	9900	9900	0
386	20240221	143600	107376040	9900	9900	9900	9900	0
387	20240221	143500	107376040	9900	9900	9900	9900	0
388	20240221	143400	107376040	9900	9900	9900	9900	0
389	20240221	143300	107376040	9900	9900	9900	9900	0
390	20240221	143200	107376040	9900	9900	9900	9900	0
391	20240221	143100	107376040	9900	9900	9900	9900	0
392	20240221	143000	107376040	9900	9900	9900	9900	0
393	20240221	142900	107376040	9900	9900	9900	9900	0
394	20240221	142800	107376040	9900	9900	9900	9900	0
395	20240221	142700	107376040	9900	9900	9900	9900	0
396	20240221	142600	107376040	9900	9900	9900	9900	0
397	20240221	142500	107376040	9900	9900	9900	9900	0
398	20240221	142400	107376040	9900	9900	9900	9900	0
399	20240221	142300	107376040	9900	9900	9900	9900	0
400	20240221	142200	107376040	9900	9900	9900	9900	0
401	20240221	142100	107376040	9900	9900	9900	9900	0
402	20240221	142000	107376040	9900	9900	9900	9900	0
403	20240221	141900	107376040	9900	9900	9900	9900	0
404	20240221	141800	107376040	9900	9900	9900	9900	0
405	20240221	141700	107376040	9900	9900	9900	9900	0
406	20240221	141600	107376040	9900	9900	9900	9900	0
407	20240221	141500	107376040	9900	9900	9900	9900	0
408	20240221	141400	107376040	9900	9900	9900	9900	0
409	20240221	141300	107376040	9900	9900	9900	9900	1
410	20240221	141200	107366140	9810	9860	9860	9810	852
411	20240221	141100	98993220	9920	9920	9920	9920	0
412	20240221	141000	98993220	9920	9920	9920	9920	0
413	20240221	140900	98993220	9920	9920	9920	9920	0
414	20240221	140800	98993220	9920	9920	9920	9920	0
415	20240221	140700	98993220	9920	9920	9920	9920	0
416	20240221	140600	98993220	9920	9920	9920	9920	0
417	20240221	140500	98993220	9920	9920	9920	9920	0
418	20240221	140400	98993220	9920	9920	9920	9920	0
419	20240221	140300	98993220	9920	9920	9920	9920	0
420	20240221	140200	98993220	9920	9920	9920	9920	0
421	20240221	140100	98993220	9920	9920	9920	9920	0
422	20240221	140000	98993220	9920	9920	9920	9920	0
423	20240221	135900	98993220	9920	9920	9920	9920	0
424	20240221	135800	98993220	9920	9920	9920	9920	0
425	20240221	135700	98993220	9920	9920	9920	9920	0
426	20240221	135600	98993220	9920	9920	9920	9920	0
427	20240221	135500	98993220	9920	9920	9920	9920	0
428	20240221	135400	98993220	9920	9920	9920	9920	4
429	20240221	135300	98953540	9920	9920	9920	9920	1
430	20240221	135200	98943620	9920	9920	9920	9920	40
431	20240221	135100	98546820	9920	9920	9920	9920	0
432	20240221	135000	98546820	9920	9920	9920	9920	30
433	20240221	134900	98249220	9920	9920	9920	9920	0
434	20240221	134800	98249220	9920	9920	9920	9920	0
435	20240221	134700	98249220	9920	9920	9920	9920	1
436	20240221	134600	98239300	9910	9910	9910	9910	300
437	20240221	134500	95266300	9910	9910	9910	9910	0
438	20240221	134400	95266300	9910	9910	9910	9910	15
439	20240221	134300	95117650	9920	9920	9920	9920	0
440	20240221	134200	95117650	9920	9920	9920	9920	0
441	20240221	134100	95117650	9920	9920	9920	9920	0
442	20240221	134000	95117650	9920	9920	9920	9920	0
443	20240221	133900	95117650	9920	9920	9920	9920	0
444	20240221	133800	95117650	9920	9920	9920	9920	0
445	20240221	133700	95117650	9920	9920	9920	9920	0
446	20240221	133600	95117650	9920	9920	9920	9920	0
447	20240221	133500	95117650	9920	9920	9920	9920	0
448	20240221	133400	95117650	9920	9920	9920	9920	0
449	20240221	133300	95117650	9920	9920	9920	9920	0
450	20240221	133200	95117650	9920	9920	9920	9920	0
451	20240221	133100	95117650	9920	9920	9920	9920	0
452	20240221	133000	95117650	9920	9920	9920	9920	0
453	20240221	132900	95117650	9920	9910	9920	9910	10
454	20240221	132800	95018520	9910	9910	9910	9910	0
455	20240221	132700	95018520	9910	9910	9910	9910	5
456	20240221	132600	94968970	9910	9910	9910	9910	0
457	20240221	132500	94968970	9910	9910	9910	9910	0
458	20240221	132400	94968970	9910	9910	9910	9910	10
459	20240221	132300	94869870	9920	9920	9920	9920	0
460	20240221	132200	94869870	9920	9920	9920	9920	0
461	20240221	132100	94869870	9920	9920	9920	9920	0
462	20240221	132000	94869870	9920	9920	9920	9920	0
463	20240221	131900	94869870	9920	9920	9920	9920	0
464	20240221	131800	94869870	9920	9910	9920	9910	604
465	20240221	131700	88878650	9910	9910	9910	9910	0
466	20240221	131600	88878650	9910	9910	9910	9910	1
467	20240221	131500	88868740	9910	9910	9910	9910	0
468	20240221	131400	88868740	9910	9900	9910	9900	2
469	20240221	131300	88848930	9820	9820	9820	9820	0
470	20240221	131200	88848930	9820	9820	9820	9820	0
471	20240221	131100	88848930	9820	9820	9820	9820	30
472	20240221	131000	88554330	9820	9820	9820	9820	126
473	20240221	130900	87317010	9820	9820	9820	9820	68
474	20240221	130800	86649250	9820	9830	9850	9820	214
475	20240221	130700	84545440	9830	9830	9830	9830	0
476	20240221	130600	84545440	9830	9840	9840	9830	166
477	20240221	130500	82912560	9890	9890	9890	9890	1
478	20240221	130400	82902670	9900	9900	9900	9900	0
479	20240221	130300	82902670	9900	9900	9900	9900	0
480	20240221	130200	82902670	9900	9900	9900	9900	0
481	20240221	130100	82902670	9900	9850	9900	9850	32
482	20240221	130000	82587420	9840	9840	9840	9840	0
483	20240221	125900	82587420	9840	9840	9840	9840	91
484	20240221	125800	81691980	9840	9840	9840	9840	0
485	20240221	125700	81691980	9840	9840	9840	9840	0
486	20240221	125600	81691980	9840	9840	9840	9840	0
487	20240221	125500	81691980	9840	9840	9840	9840	0
488	20240221	125400	81691980	9840	9840	9840	9840	0
489	20240221	125300	81691980	9840	9820	9840	9820	51
490	20240221	125200	81191140	9820	9840	9840	9820	301
491	20240221	125100	78232780	9840	9840	9840	9840	0
492	20240221	125000	78232780	9840	9840	9840	9840	0
493	20240221	124900	78232780	9840	9840	9840	9840	0
494	20240221	124800	78232780	9840	9840	9840	9840	0
495	20240221	124700	78232780	9840	9840	9840	9840	0
496	20240221	124600	78232780	9840	9840	9840	9840	1
497	20240221	124500	78222940	9830	9830	9830	9830	0
498	20240221	124400	78222940	9830	9830	9830	9830	0
499	20240221	124300	78222940	9830	9830	9830	9830	0
500	20240221	124200	78222940	9830	9840	9840	9830	35
501	20240221	124100	77878740	9890	9890	9890	9890	0
502	20240221	124000	77878740	9890	9890	9890	9890	0
503	20240221	123900	77878740	9890	9890	9890	9890	0
504	20240221	123800	77878740	9890	9890	9890	9890	0
505	20240221	123700	77878740	9890	9890	9890	9890	0
506	20240221	123600	77878740	9890	9890	9890	9890	0
507	20240221	123500	77878740	9890	9890	9890	9890	0
508	20240221	123400	77878740	9890	9890	9890	9890	0
509	20240221	123300	77878740	9890	9890	9890	9890	0
510	20240221	123200	77878740	9890	9890	9890	9890	0
511	20240221	123100	77878740	9890	9890	9890	9890	0
512	20240221	123000	77878740	9890	9890	9890	9890	0
513	20240221	122900	77878740	9890	9890	9890	9890	0
514	20240221	122800	77878740	9890	9890	9890	9890	0
515	20240221	122700	77878740	9890	9890	9890	9890	0
516	20240221	122600	77878740	9890	9890	9890	9890	0
517	20240221	122500	77878740	9890	9890	9890	9890	1
518	20240221	122400	77868850	9840	9840	9840	9840	2
519	20240221	122300	77849170	9890	9890	9890	9890	0
520	20240221	122200	77849170	9890	9890	9890	9890	0
521	20240221	122100	77849170	9890	9890	9890	9890	0
522	20240221	122000	77849170	9890	9890	9890	9890	0
523	20240221	121900	77849170	9890	9890	9890	9890	0
524	20240221	121800	77849170	9890	9890	9890	9890	0
525	20240221	121700	77849170	9890	9890	9890	9890	1
526	20240221	121600	77839280	9880	9880	9880	9880	0
527	20240221	121500	77839280	9880	9880	9880	9880	0
528	20240221	121400	77839280	9880	9870	9880	9870	15
529	20240221	121300	77691120	9870	9870	9870	9870	6
530	20240221	121200	77631900	9880	9880	9880	9880	0
531	20240221	121100	77631900	9880	9880	9880	9880	0
532	20240221	121000	77631900	9880	9880	9880	9880	0
533	20240221	120900	77631900	9880	9890	9890	9830	50
534	20240221	120800	77140290	9830	9840	9840	9830	69
535	20240221	120700	76461810	9840	9840	9840	9840	32
536	20240221	120600	76146930	9920	9920	9920	9920	0
537	20240221	120500	76146930	9920	9920	9920	9920	0
538	20240221	120400	76146930	9920	9920	9920	9920	0
539	20240221	120300	76146930	9920	9920	9920	9920	0
540	20240221	120200	76146930	9920	9850	9920	9850	15
541	20240221	120100	75999110	9850	9850	9850	9850	2
542	20240221	120000	75979410	9840	9840	9840	9840	0
543	20240221	115900	75979410	9840	9840	9840	9840	0
544	20240221	115800	75979410	9840	9840	9840	9840	0
545	20240221	115700	75979410	9840	9840	9840	9840	0
546	20240221	115600	75979410	9840	9840	9840	9840	0
547	20240221	115500	75979410	9840	9840	9840	9840	0
548	20240221	115400	75979410	9840	9840	9840	9840	54
549	20240221	115300	75448050	9850	9850	9850	9850	0
550	20240221	115200	75448050	9850	9850	9850	9850	1
551	20240221	115100	75438200	9840	9850	9850	9840	10
552	20240221	115000	75339750	9920	9920	9920	9920	0
553	20240221	114900	75339750	9920	9920	9920	9920	0
554	20240221	114800	75339750	9920	9920	9920	9920	0
555	20240221	114700	75339750	9920	9920	9920	9920	0
556	20240221	114600	75339750	9920	9920	9920	9920	0
557	20240221	114500	75339750	9920	9920	9920	9920	0
558	20240221	114400	75339750	9920	9920	9920	9920	0
559	20240221	114300	75339750	9920	9920	9920	9920	0
560	20240221	114200	75339750	9920	9920	9920	9920	1
561	20240221	114100	75329830	9920	9920	9920	9920	0
562	20240221	114000	75329830	9920	9920	9920	9920	1
563	20240221	113900	75319910	9830	9840	9840	9830	143
564	20240221	113800	73913600	9930	9930	9930	9930	0
565	20240221	113700	73913600	9930	9930	9930	9930	100
566	20240221	113600	72920600	9920	9920	9920	9920	20
567	20240221	113500	72722200	9930	9930	9930	9930	0
568	20240221	113400	72722200	9930	9930	9930	9930	0
569	20240221	113300	72722200	9930	9930	9930	9930	0
570	20240221	113200	72722200	9930	9930	9930	9930	0
571	20240221	113100	72722200	9930	9930	9930	9930	1
572	20240221	113000	72712270	9920	9870	9920	9870	13
573	20240221	112900	72583910	9870	9870	9870	9870	1
574	20240221	112800	72574040	9870	9860	9870	9860	11
575	20240221	112700	72465510	9830	9830	9830	9830	119
576	20240221	112600	71295740	9870	9870	9870	9870	0
577	20240221	112500	71295740	9870	9870	9870	9870	0
578	20240221	112400	71295740	9870	9870	9870	9870	0
579	20240221	112300	71295740	9870	9870	9870	9870	0
580	20240221	112200	71295740	9870	9870	9870	9870	0
581	20240221	112100	71295740	9870	9870	9870	9870	0
582	20240221	112000	71295740	9870	9870	9870	9870	0
583	20240221	111900	71295740	9870	9870	9870	9870	1
584	20240221	111800	71285870	9870	9870	9870	9870	0
585	20240221	111700	71285870	9870	9870	9870	9870	0
586	20240221	111600	71285870	9870	9870	9870	9870	0
587	20240221	111500	71285870	9870	9870	9870	9870	0
588	20240221	111400	71285870	9870	9870	9870	9870	0
589	20240221	111300	71285870	9870	9870	9870	9870	0
590	20240221	111200	71285870	9870	9870	9870	9870	0
591	20240221	111100	71285870	9870	9870	9870	9870	0
592	20240221	111000	71285870	9870	9840	9870	9840	10
593	20240221	110900	71187350	9840	9840	9840	9840	0
594	20240221	110800	71187350	9840	9840	9840	9840	170
595	20240221	110700	69514550	9830	9830	9830	9830	49
596	20240221	110600	69032880	9840	9840	9840	9840	0
597	20240221	110500	69032880	9840	9840	9840	9840	0
598	20240221	110400	69032880	9840	9840	9840	9840	0
599	20240221	110300	69032880	9840	9840	9840	9840	0
600	20240221	110200	69032880	9840	9840	9840	9840	0
601	20240221	110100	69032880	9840	9840	9840	9840	0
602	20240221	110000	69032880	9840	9820	9840	9820	12
603	20240221	105900	68915000	9850	9850	9850	9850	0
604	20240221	105800	68915000	9850	9850	9850	9850	2
605	20240221	105700	68895300	9850	9850	9850	9850	2
606	20240221	105600	68875600	9850	9840	9850	9810	172
607	20240221	105500	67187090	9850	9840	9850	9840	6
608	20240221	105400	67128040	9840	9840	9840	9840	0
609	20240221	105300	67128040	9840	9840	9840	9840	210
610	20240221	105200	65061640	9840	9840	9840	9840	2
611	20240221	105100	65041960	9840	9840	9840	9840	6
612	20240221	105000	64982920	9840	9840	9840	9840	1
613	20240221	104900	64973080	9840	9840	9840	9840	2
614	20240221	104800	64953400	9840	9840	9840	9840	4
615	20240221	104700	64914040	9850	9850	9850	9850	10
616	20240221	104600	64815540	9860	9860	9860	9860	0
617	20240221	104500	64815540	9860	9860	9860	9860	0
618	20240221	104400	64815540	9860	9860	9860	9860	7
619	20240221	104300	64746520	9860	9860	9860	9860	1
620	20240221	104200	64736660	9860	9860	9860	9860	10
621	20240221	104100	64638060	9870	9870	9870	9870	2
622	20240221	104000	64618320	9870	9870	9870	9870	0
623	20240221	103900	64618320	9870	9870	9870	9870	0
624	20240221	103800	64618320	9870	9870	9870	9870	0
625	20240221	103700	64618320	9870	9870	9870	9870	0
626	20240221	103600	64618320	9870	9870	9870	9870	0
627	20240221	103500	64618320	9870	9870	9870	9870	0
628	20240221	103400	64618320	9870	9870	9870	9870	0
629	20240221	103300	64618320	9870	9870	9870	9870	1
630	20240221	103200	64608450	9830	9830	9830	9830	0
631	20240221	103100	64608450	9830	9840	9840	9830	171
632	20240221	103000	62926970	9840	9840	9840	9840	0
633	20240221	102900	62926970	9840	9840	9840	9840	0
634	20240221	102800	62926970	9840	9840	9840	9840	0
635	20240221	102700	62926970	9840	9840	9840	9840	89
636	20240221	102600	62051210	9870	9870	9870	9870	20
637	20240221	102500	61853810	9870	9870	9870	9870	12
638	20240221	102400	61735370	9870	9870	9870	9870	0
639	20240221	102300	61735370	9870	9870	9870	9870	0
640	20240221	102200	61735370	9870	9870	9870	9870	0
641	20240221	102100	61735370	9870	9870	9870	9870	0
642	20240221	102000	61735370	9870	9870	9870	9870	0
643	20240221	101900	61735370	9870	9870	9870	9870	0
644	20240221	101800	61735370	9870	9870	9870	9870	0
645	20240221	101700	61735370	9870	9870	9870	9870	0
646	20240221	101600	61735370	9870	9870	9870	9870	1
647	20240221	101500	61725500	9790	9870	9870	9790	922
648	20240221	101400	52651100	9930	9930	9930	9930	0
649	20240221	101300	52651100	9930	9930	9930	9930	0
650	20240221	101200	52651100	9930	9930	9930	9930	0
651	20240221	101100	52651100	9930	9930	9930	9930	0
652	20240221	101000	52651100	9930	9930	9930	9930	0
653	20240221	100900	52651100	9930	9930	9930	9930	0
654	20240221	100800	52651100	9930	9930	9930	9930	0
655	20240221	100700	52651100	9930	9930	9930	9930	0
656	20240221	100600	52651100	9930	9930	9930	9930	0
657	20240221	100500	52651100	9930	9930	9930	9930	0
658	20240221	100400	52651100	9930	9930	9930	9930	60
659	20240221	100300	52055300	9930	9930	9930	9930	40
660	20240221	100200	51658100	9940	9940	9940	9940	1
661	20240221	100100	51648160	9870	9870	9870	9870	0
662	20240221	100000	51648160	9870	9870	9870	9870	96
663	20240221	095900	50700640	9960	9960	9960	9960	0
664	20240221	095800	50700640	9960	9960	9960	9960	0
665	20240221	095700	50700640	9960	9960	9960	9960	0
666	20240221	095600	50700640	9960	9960	9960	9960	0
667	20240221	095500	50700640	9960	9960	9960	9960	1
668	20240221	095400	50690680	9890	9890	9890	9890	1
669	20240221	095300	50680790	9890	9890	9890	9890	0
670	20240221	095200	50680790	9890	9890	9890	9890	0
671	20240221	095100	50680790	9890	9890	9890	9890	1
672	20240221	095000	50670900	9900	9900	9900	9900	0
673	20240221	094900	50670900	9900	9900	9900	9900	0
674	20240221	094800	50670900	9900	9900	9900	9900	0
675	20240221	094700	50670900	9900	9900	9900	9900	0
676	20240221	094600	50670900	9900	9900	9900	9900	0
677	20240221	094500	50670900	9900	9840	9900	9840	81
678	20240221	094400	49873800	9830	9830	9830	9830	0
679	20240221	094300	49873800	9830	9830	9830	9830	22
680	20240221	094200	49657540	9790	9790	9790	9790	0
681	20240221	094100	49657540	9790	9790	9790	9790	355
682	20240221	094000	46182090	9800	9810	9810	9800	452
683	20240221	093900	41751650	9810	9810	9810	9810	80
684	20240221	093800	40966850	9810	9820	9820	9810	426
685	20240221	093700	36785410	9820	9830	9830	9820	22
686	20240221	093600	36569160	9830	9830	9830	9830	200
687	20240221	093500	34603160	9850	9850	9850	9850	0
688	20240221	093400	34603160	9850	9850	9850	9850	0
689	20240221	093300	34603160	9850	9840	9850	9820	677
690	20240221	093200	27947520	9840	9840	9840	9840	3
691	20240221	093100	27918000	9840	9840	9840	9840	1
692	20240221	093000	27908160	9830	9830	9830	9830	100
693	20240221	092900	26925160	9830	9830	9830	9830	83
694	20240221	092800	26109270	9830	9850	9850	9830	374
695	20240221	092700	22427430	9860	9890	9890	9860	91
696	20240221	092600	21530140	9890	9890	9890	9890	2
697	20240221	092500	21510360	9900	9900	9900	9900	2
698	20240221	092400	21490560	9900	9900	9900	9900	0
699	20240221	092300	21490560	9900	9900	9900	9900	0
700	20240221	092200	21490560	9900	9900	9900	9900	0
701	20240221	092100	21490560	9900	9900	9900	9900	1
702	20240221	092000	21480660	9860	9860	9860	9860	0
703	20240221	091900	21480660	9860	9860	9860	9860	0
704	20240221	091800	21480660	9860	9860	9860	9860	95
705	20240221	091700	20543960	9900	9900	9900	9900	0
706	20240221	091600	20543960	9900	9900	9900	9900	3
707	20240221	091500	20514260	9900	9870	9900	9850	705
708	20240221	091400	13569770	9850	9850	9850	9850	0
709	20240221	091300	13569770	9850	9860	9860	9850	80
710	20240221	091200	12781280	9850	9850	9850	9850	0
711	20240221	091100	12781280	9850	9850	9850	9850	0
712	20240221	091000	12781280	9850	9900	9900	9850	407
713	20240221	090900	8757830	9920	9920	9920	9920	5
714	20240221	090800	8708230	9920	9920	9920	9920	0
715	20240221	090700	8708230	9920	9920	9920	9920	0
716	20240221	090600	8708230	9920	9920	9920	9920	0
717	20240221	090500	8708230	9920	9920	9920	9920	0
718	20240221	090400	8708230	9920	9840	9920	9840	100
719	20240221	090300	7723560	9840	9840	9840	9840	45
720	20240221	090200	7280760	9840	9850	9850	9840	76
721	20240221	090100	6532720	9850	9860	9860	9850	157
722	20240221	090000	4986060	9870	9900	9900	9870	504