KissMeData/009070/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185100	329503215	4065	4065	4065	4065	1395
3	20240221	185000	329503215	4065	4065	4065	4065	0
4	20240221	184900	329503215	4065	4065	4065	4065	0
5	20240221	184800	329503215	4065	4065	4065	4065	0
6	20240221	184700	329503215	4065	4065	4065	4065	0
7	20240221	184600	329503215	4065	4065	4065	4065	0
8	20240221	184500	329503215	4065	4065	4065	4065	0
9	20240221	184400	329503215	4065	4065	4065	4065	0
10	20240221	184300	329503215	4065	4065	4065	4065	0
11	20240221	184200	329503215	4065	4065	4065	4065	0
12	20240221	184100	329503215	4065	4065	4065	4065	0
13	20240221	184000	329503215	4065	4065	4065	4065	0
14	20240221	183900	329503215	4065	4065	4065	4065	0
15	20240221	183800	329503215	4065	4065	4065	4065	0
16	20240221	183700	329503215	4065	4065	4065	4065	0
17	20240221	183600	329503215	4065	4065	4065	4065	0
18	20240221	183500	329503215	4065	4065	4065	4065	0
19	20240221	183400	329503215	4065	4065	4065	4065	0
20	20240221	183300	329503215	4065	4065	4065	4065	0
21	20240221	183200	329503215	4065	4065	4065	4065	0
22	20240221	183100	329503215	4065	4065	4065	4065	0
23	20240221	183000	329503215	4065	4065	4065	4065	0
24	20240221	182900	329503215	4065	4065	4065	4065	0
25	20240221	182800	329503215	4065	4065	4065	4065	0
26	20240221	182700	329503215	4065	4065	4065	4065	0
27	20240221	182600	329503215	4065	4065	4065	4065	0
28	20240221	182500	329503215	4065	4065	4065	4065	0
29	20240221	182400	329503215	4065	4065	4065	4065	0
30	20240221	182300	329503215	4065	4065	4065	4065	0
31	20240221	182200	329503215	4065	4065	4065	4065	0
32	20240221	182100	329503215	4065	4065	4065	4065	1395
33	20240221	182000	329503215	4065	4065	4065	4065	0
34	20240221	181900	329503215	4065	4065	4065	4065	0
35	20240221	181800	329503215	4065	4065	4065	4065	0
36	20240221	181700	329503215	4065	4065	4065	4065	0
37	20240221	181600	329503215	4065	4065	4065	4065	0
38	20240221	181500	329503215	4065	4065	4065	4065	0
39	20240221	181400	329503215	4065	4065	4065	4065	0
40	20240221	181300	329503215	4065	4065	4065	4065	0
41	20240221	181200	329503215	4065	4065	4065	4065	0
42	20240221	181100	329503215	4065	4065	4065	4065	0
43	20240221	181000	329503215	4065	4065	4065	4065	0
44	20240221	180900	329503215	4065	4065	4065	4065	0
45	20240221	180800	329503215	4065	4065	4065	4065	0
46	20240221	180700	329503215	4065	4065	4065	4065	0
47	20240221	180600	329503215	4065	4065	4065	4065	0
48	20240221	180500	329503215	4065	4065	4065	4065	0
49	20240221	180400	329503215	4065	4065	4065	4065	0
50	20240221	180300	329503215	4065	4065	4065	4065	0
51	20240221	180200	329503215	4065	4065	4065	4065	0
52	20240221	180100	329503215	4065	4065	4065	4065	0
53	20240221	180000	329503215	4065	4065	4065	4065	0
54	20240221	175900	329503215	4065	4065	4065	4065	0
55	20240221	175800	329503215	4065	4065	4065	4065	0
56	20240221	175700	329503215	4065	4065	4065	4065	0
57	20240221	175600	329503215	4065	4065	4065	4065	0
58	20240221	175500	329503215	4065	4065	4065	4065	0
59	20240221	175400	329503215	4065	4065	4065	4065	0
60	20240221	175300	329503215	4065	4065	4065	4065	0
61	20240221	175200	329503215	4065	4065	4065	4065	0
62	20240221	175100	329503215	4065	4065	4065	4065	1395
63	20240221	175000	329503215	4065	4065	4065	4065	0
64	20240221	174900	329503215	4065	4065	4065	4065	0
65	20240221	174800	329503215	4065	4065	4065	4065	0
66	20240221	174700	329503215	4065	4065	4065	4065	0
67	20240221	174600	329503215	4065	4065	4065	4065	0
68	20240221	174500	329503215	4065	4065	4065	4065	0
69	20240221	174400	329503215	4065	4065	4065	4065	0
70	20240221	174300	329503215	4065	4065	4065	4065	0
71	20240221	174200	329503215	4065	4065	4065	4065	0
72	20240221	174100	329503215	4065	4065	4065	4065	0
73	20240221	174000	329503215	4065	4065	4065	4065	0
74	20240221	173900	329503215	4065	4065	4065	4065	0
75	20240221	173800	329503215	4065	4065	4065	4065	0
76	20240221	173700	329503215	4065	4065	4065	4065	0
77	20240221	173600	329503215	4065	4065	4065	4065	0
78	20240221	173500	329503215	4065	4065	4065	4065	0
79	20240221	173400	329503215	4065	4065	4065	4065	0
80	20240221	173300	329503215	4065	4065	4065	4065	0
81	20240221	173200	329503215	4065	4065	4065	4065	0
82	20240221	173100	329503215	4065	4065	4065	4065	0
83	20240221	173000	329503215	4065	4065	4065	4065	0
84	20240221	172900	329503215	4065	4065	4065	4065	0
85	20240221	172800	329503215	4065	4065	4065	4065	0
86	20240221	172700	329503215	4065	4065	4065	4065	0
87	20240221	172600	329503215	4065	4065	4065	4065	0
88	20240221	172500	329503215	4065	4065	4065	4065	0
89	20240221	172400	329503215	4065	4065	4065	4065	0
90	20240221	172300	329503215	4065	4065	4065	4065	0
91	20240221	172200	329503215	4065	4065	4065	4065	0
92	20240221	172100	329503215	4065	4065	4065	4065	1395
93	20240221	172000	329503215	4065	4065	4065	4065	0
94	20240221	171900	329503215	4065	4065	4065	4065	0
95	20240221	171800	329503215	4065	4065	4065	4065	0
96	20240221	171700	329503215	4065	4065	4065	4065	0
97	20240221	171600	329503215	4065	4065	4065	4065	0
98	20240221	171500	329503215	4065	4065	4065	4065	0
99	20240221	171400	329503215	4065	4065	4065	4065	0
100	20240221	171300	329503215	4065	4065	4065	4065	0
101	20240221	171200	329503215	4065	4065	4065	4065	0
102	20240221	171100	329503215	4065	4065	4065	4065	0
103	20240221	171000	329503215	4065	4065	4065	4065	0
104	20240221	170900	329503215	4065	4065	4065	4065	0
105	20240221	170800	329503215	4065	4065	4065	4065	0
106	20240221	170700	329503215	4065	4065	4065	4065	0
107	20240221	170600	329503215	4065	4065	4065	4065	0
108	20240221	170500	329503215	4065	4065	4065	4065	0
109	20240221	170400	329503215	4065	4065	4065	4065	0
110	20240221	170300	329503215	4065	4065	4065	4065	0
111	20240221	170200	329503215	4065	4065	4065	4065	0
112	20240221	170100	329503215	4065	4065	4065	4065	0
113	20240221	170000	329503215	4065	4065	4065	4065	0
114	20240221	165900	329503215	4065	4065	4065	4065	0
115	20240221	165800	329503215	4065	4065	4065	4065	0
116	20240221	165700	329503215	4065	4065	4065	4065	0
117	20240221	165600	329503215	4065	4065	4065	4065	0
118	20240221	165500	329503215	4065	4065	4065	4065	0
119	20240221	165400	329503215	4065	4065	4065	4065	0
120	20240221	165300	329503215	4065	4065	4065	4065	0
121	20240221	165200	329503215	4065	4065	4065	4065	0
122	20240221	165100	329503215	4065	4065	4065	4065	1395
123	20240221	165000	329503215	4065	4065	4065	4065	0
124	20240221	164900	329503215	4065	4065	4065	4065	0
125	20240221	164800	329503215	4065	4065	4065	4065	0
126	20240221	164700	329503215	4065	4065	4065	4065	0
127	20240221	164600	329503215	4065	4065	4065	4065	0
128	20240221	164500	329503215	4065	4065	4065	4065	0
129	20240221	164400	329503215	4065	4065	4065	4065	0
130	20240221	164300	329503215	4065	4065	4065	4065	0
131	20240221	164200	329503215	4065	4065	4065	4065	0
132	20240221	164100	329503215	4065	4065	4065	4065	0
133	20240221	164000	329503215	4065	4065	4065	4065	0
134	20240221	163900	329503215	4065	4065	4065	4065	0
135	20240221	163800	329503215	4065	4065	4065	4065	0
136	20240221	163700	329503215	4065	4065	4065	4065	0
137	20240221	163600	329503215	4065	4065	4065	4065	0
138	20240221	163500	329503215	4065	4065	4065	4065	0
139	20240221	163400	329503215	4065	4065	4065	4065	0
140	20240221	163300	329503215	4065	4065	4065	4065	0
141	20240221	163200	329503215	4065	4065	4065	4065	0
142	20240221	163100	329503215	4065	4065	4065	4065	0
143	20240221	163000	329503215	4065	4065	4065	4065	0
144	20240221	162900	329503215	4065	4065	4065	4065	0
145	20240221	162800	329503215	4065	4065	4065	4065	0
146	20240221	162700	329503215	4065	4065	4065	4065	0
147	20240221	162600	329503215	4065	4065	4065	4065	0
148	20240221	162500	329503215	4065	4065	4065	4065	0
149	20240221	162400	329503215	4065	4065	4065	4065	0
150	20240221	162300	329503215	4065	4065	4065	4065	0
151	20240221	162200	329503215	4065	4065	4065	4065	0
152	20240221	162100	329503215	4065	4065	4065	4065	1395
153	20240221	162000	329503215	4065	4065	4065	4065	0
154	20240221	161900	329503215	4065	4065	4065	4065	0
155	20240221	161800	329503215	4065	4065	4065	4065	0
156	20240221	161700	329503215	4065	4065	4065	4065	0
157	20240221	161600	329503215	4065	4065	4065	4065	0
158	20240221	161500	329503215	4065	4065	4065	4065	0
159	20240221	161400	329503215	4065	4065	4065	4065	0
160	20240221	161300	329503215	4065	4065	4065	4065	0
161	20240221	161200	329503215	4065	4065	4065	4065	0
162	20240221	161100	329503215	4065	4065	4065	4065	0
163	20240221	161000	329503215	4065	4065	4065	4065	0
164	20240221	160900	329503215	4065	4065	4065	4065	0
165	20240221	160800	329503215	4065	4065	4065	4065	0
166	20240221	160700	329503215	4065	4065	4065	4065	0
167	20240221	160600	329503215	4065	4065	4065	4065	0
168	20240221	160500	329503215	4065	4065	4065	4065	0
169	20240221	160400	329503215	4065	4065	4065	4065	0
170	20240221	160300	329503215	4065	4065	4065	4065	0
171	20240221	160200	329503215	4065	4065	4065	4065	0
172	20240221	160100	329503215	4065	4065	4065	4065	0
173	20240221	160000	329503215	4065	4065	4065	4065	0
174	20240221	155900	329503215	4065	4065	4065	4065	0
175	20240221	155800	329503215	4065	4065	4065	4065	0
176	20240221	155700	329503215	4065	4065	4065	4065	0
177	20240221	155600	329503215	4065	4065	4065	4065	0
178	20240221	155500	329503215	4065	4065	4065	4065	0
179	20240221	155400	329503215	4065	4065	4065	4065	0
180	20240221	155300	329503215	4065	4065	4065	4065	0
181	20240221	155200	329503215	4065	4065	4065	4065	0
182	20240221	155100	329503215	4065	4065	4065	4065	1395
183	20240221	155000	329503215	4065	4065	4065	4065	0
184	20240221	154900	329503215	4065	4065	4065	4065	0
185	20240221	154800	329503215	4065	4065	4065	4065	0
186	20240221	154700	329503215	4065	4065	4065	4065	0
187	20240221	154600	329503215	4065	4065	4065	4065	0
188	20240221	154500	329503215	4065	4065	4065	4065	0
189	20240221	154400	329503215	4065	4065	4065	4065	0
190	20240221	154300	329503215	4065	4065	4065	4065	0
191	20240221	154200	329503215	4065	4065	4065	4065	0
192	20240221	154100	329503215	4065	4065	4065	4065	0
193	20240221	154000	329503215	4065	4065	4065	4065	0
194	20240221	153900	329503215	4065	4065	4065	4065	0
195	20240221	153800	329503215	4065	4065	4065	4065	0
196	20240221	153700	329503215	4065	4065	4065	4065	0
197	20240221	153600	329503215	4065	4065	4065	4065	0
198	20240221	153500	329503215	4065	4065	4065	4065	0
199	20240221	153400	329503215	4065	4065	4065	4065	0
200	20240221	153300	329503215	4065	4065	4065	4065	0
201	20240221	153200	329503215	4065	4065	4065	4065	0
202	20240221	153100	329503215	4065	4065	4065	4065	0
203	20240221	153000	329503215	4065	4065	4065	4065	1395
204	20240221	152900	323832540	4060	4060	4060	4060	0
205	20240221	152800	323832540	4060	4060	4060	4060	0
206	20240221	152700	323832540	4060	4060	4060	4060	0
207	20240221	152600	323832540	4060	4060	4060	4060	0
208	20240221	152500	323832540	4060	4060	4060	4060	0
209	20240221	152400	323832540	4060	4060	4060	4060	0
210	20240221	152300	323832540	4060	4060	4060	4060	0
211	20240221	152200	323832540	4060	4060	4060	4060	0
212	20240221	152100	323832540	4060	4060	4060	4060	0
213	20240221	152000	323832540	4060	4060	4060	4060	0
214	20240221	151900	323832540	4060	4060	4060	4060	85
215	20240221	151800	323487440	4060	4055	4060	4055	1187
216	20240221	151700	318672860	4055	4050	4060	4050	21
217	20240221	151600	318587620	4060	4060	4060	4050	460
218	20240221	151500	316720060	4050	4050	4050	4050	0
219	20240221	151400	316720060	4050	4050	4050	4050	1
220	20240221	151300	316716010	4050	4050	4050	4050	10
221	20240221	151200	316675510	4050	4050	4050	4050	510
222	20240221	151100	314610010	4050	4050	4050	4050	1
223	20240221	151000	314605960	4050	4050	4050	4050	274
224	20240221	150900	313496260	4060	4055	4060	4050	130
225	20240221	150800	312968730	4050	4040	4050	4040	68
226	20240221	150700	312693560	4045	4040	4045	4040	1001
227	20240221	150600	308644520	4045	4045	4045	4045	124
228	20240221	150500	308142940	4045	4045	4045	4045	1
229	20240221	150400	308138895	4050	4045	4050	4045	85
230	20240221	150300	307794650	4045	4045	4045	4045	492
231	20240221	150200	305804510	4040	4045	4050	4040	1537
232	20240221	150100	299589165	4050	4045	4050	4045	354
233	20240221	150000	298156970	4050	4045	4050	4045	353
234	20240221	145900	296728315	4045	4045	4045	4045	1
235	20240221	145800	296724270	4050	4045	4055	4045	64
236	20240221	145700	296465275	4050	4050	4050	4045	828
237	20240221	145600	293115280	4055	4050	4055	4050	132
238	20240221	145500	292580580	4055	4050	4055	4050	3
239	20240221	145400	292568425	4055	4045	4055	4045	26
240	20240221	145300	292463215	4060	4045	4060	4045	504
241	20240221	145200	290423435	4045	4045	4045	4045	1
242	20240221	145100	290419390	4050	4050	4050	4050	50
243	20240221	145000	290216890	4045	4045	4045	4045	1
244	20240221	144900	290212845	4045	4055	4055	4045	21
245	20240221	144800	290127700	4045	4045	4045	4045	13
246	20240221	144700	290075115	4045	4045	4045	4045	1
247	20240221	144600	290071070	4055	4055	4055	4055	51
248	20240221	144500	289864265	4045	4045	4045	4045	1
249	20240221	144400	289860220	4055	4045	4055	4045	589
250	20240221	144300	287476835	4045	4045	4045	4045	1
251	20240221	144200	287472790	4060	4060	4060	4060	0
252	20240221	144100	287472790	4060	4060	4060	4045	21
253	20240221	144000	287387545	4060	4060	4060	4060	0
254	20240221	143900	287387545	4060	4045	4060	4045	2
255	20240221	143800	287379440	4060	4060	4060	4045	313
256	20240221	143700	286108955	4060	4045	4060	4045	41
257	20240221	143600	285942510	4045	4045	4045	4045	2
258	20240221	143500	285934420	4045	4050	4060	4045	531
259	20240221	143400	283783075	4045	4045	4045	4045	1
260	20240221	143300	283779030	4045	4045	4045	4045	0
261	20240221	143200	283779030	4045	4045	4045	4045	1
262	20240221	143100	283774985	4065	4045	4065	4045	611
263	20240221	143000	281302010	4040	4040	4045	4040	954
264	20240221	142900	277447085	4045	4045	4045	4040	2219
265	20240221	142800	268471325	4045	4045	4060	4045	91
266	20240221	142700	268102415	4045	4050	4050	4045	2
267	20240221	142600	268094320	4045	4045	4045	4045	1
268	20240221	142500	268090275	4045	4045	4045	4045	0
269	20240221	142400	268090275	4045	4045	4045	4045	1
270	20240221	142300	268086230	4045	4045	4045	4045	209
271	20240221	142200	267240825	4045	4045	4045	4045	1
272	20240221	142100	267236780	4045	4060	4060	4045	2
273	20240221	142000	267228675	4045	4045	4045	4045	0
274	20240221	141900	267228675	4045	4050	4065	4045	774
275	20240221	141800	264093140	4065	4065	4065	4065	9
276	20240221	141700	264056555	4065	4050	4065	4050	51
277	20240221	141600	263849255	4065	4065	4065	4065	20
278	20240221	141500	263767955	4055	4050	4055	4050	71
279	20240221	141400	263480355	4055	4055	4055	4055	1
280	20240221	141300	263476300	4050	4050	4050	4050	1
281	20240221	141200	263472250	4050	4050	4050	4050	2
282	20240221	141100	263464150	4050	4050	4050	4050	1
283	20240221	141000	263460100	4050	4050	4050	4050	0
284	20240221	140900	263460100	4050	4050	4050	4050	1
285	20240221	140800	263456050	4055	4055	4055	4055	0
286	20240221	140700	263456050	4055	4050	4055	4045	1226
287	20240221	140600	258495130	4055	4050	4055	4050	29
288	20240221	140500	258377660	4050	4050	4050	4050	0
289	20240221	140400	258377660	4050	4050	4050	4050	1
290	20240221	140300	258373610	4055	4055	4055	4055	4
291	20240221	140200	258357390	4050	4050	4050	4050	1
292	20240221	140100	258353340	4055	4055	4055	4055	0
293	20240221	140000	258353340	4055	4055	4055	4055	0
294	20240221	135900	258353340	4055	4055	4055	4055	0
295	20240221	135800	258353340	4055	4055	4055	4055	0
296	20240221	135700	258353340	4055	4045	4055	4040	705
297	20240221	135600	255502360	4045	4050	4050	4045	85
298	20240221	135500	255158290	4060	4050	4060	4045	1245
299	20240221	135400	250118770	4055	4055	4055	4055	3
300	20240221	135300	250106605	4055	4055	4055	4055	117
301	20240221	135200	249632170	4065	4065	4065	4065	0
302	20240221	135100	249632170	4065	4065	4065	4065	0
303	20240221	135000	249632170	4065	4065	4065	4065	0
304	20240221	134900	249632170	4065	4065	4065	4065	0
305	20240221	134800	249632170	4065	4055	4065	4050	569
306	20240221	134700	247325200	4055	4055	4055	4050	54
307	20240221	134600	247106280	4055	4055	4055	4055	5
308	20240221	134500	247086005	4055	4055	4055	4055	0
309	20240221	134400	247086005	4055	4055	4055	4055	0
310	20240221	134300	247086005	4055	4055	4055	4055	3
311	20240221	134200	247073840	4060	4060	4060	4060	0
312	20240221	134100	247073840	4060	4060	4060	4060	3
313	20240221	134000	247061660	4060	4060	4060	4060	50
314	20240221	133900	246858660	4070	4070	4070	4070	0
315	20240221	133800	246858660	4070	4070	4070	4070	0
316	20240221	133700	246858660	4070	4070	4070	4070	0
317	20240221	133600	246858660	4070	4070	4070	4070	0
318	20240221	133500	246858660	4070	4070	4070	4070	0
319	20240221	133400	246858660	4070	4070	4070	4070	0
320	20240221	133300	246858660	4070	4070	4070	4070	0
321	20240221	133200	246858660	4070	4070	4070	4070	0
322	20240221	133100	246858660	4070	4070	4070	4070	48
323	20240221	133000	246663300	4070	4070	4070	4070	0
324	20240221	132900	246663300	4070	4070	4070	4070	0
325	20240221	132800	246663300	4070	4070	4070	4070	0
326	20240221	132700	246663300	4070	4070	4070	4070	0
327	20240221	132600	246663300	4070	4055	4075	4045	6005
328	20240221	132500	222333130	4055	4055	4055	4055	0
329	20240221	132400	222333130	4055	4055	4055	4055	0
330	20240221	132300	222333130	4055	4055	4055	4055	0
331	20240221	132200	222333130	4055	4055	4055	4055	1
332	20240221	132100	222329075	4070	4070	4070	4070	150
333	20240221	132000	221718575	4070	4055	4070	4055	2
334	20240221	131900	221710450	4055	4055	4055	4055	10
335	20240221	131800	221669900	4070	4070	4070	4070	0
336	20240221	131700	221669900	4070	4070	4070	4070	0
337	20240221	131600	221669900	4070	4070	4070	4070	0
338	20240221	131500	221669900	4070	4055	4070	4055	60
339	20240221	131400	221426465	4070	4070	4070	4070	1
340	20240221	131300	221422395	4070	4070	4070	4070	321
341	20240221	131200	220115925	4070	4070	4070	4070	6
342	20240221	131100	220091505	4065	4065	4065	4065	0
343	20240221	131000	220091505	4065	4065	4065	4065	106
344	20240221	130900	219660615	4065	4060	4065	4060	600
345	20240221	130800	217224340	4060	4060	4060	4060	0
346	20240221	130700	217224340	4060	4065	4070	4060	282
347	20240221	130600	216078255	4065	4065	4065	4065	0
348	20240221	130500	216078255	4065	4050	4065	4050	1177
349	20240221	130400	211308750	4065	4065	4065	4065	0
350	20240221	130300	211308750	4065	4065	4065	4065	0
351	20240221	130200	211308750	4065	4065	4065	4065	117
352	20240221	130100	210833145	4065	4065	4065	4065	0
353	20240221	130000	210833145	4065	4065	4065	4065	16
354	20240221	125900	210768105	4065	4065	4065	4065	0
355	20240221	125800	210768105	4065	4065	4065	4065	117
356	20240221	125700	210292500	4065	4060	4065	4060	118
357	20240221	125600	209813330	4065	4065	4065	4065	0
358	20240221	125500	209813330	4065	4065	4065	4065	0
359	20240221	125400	209813330	4065	4065	4065	4065	120
360	20240221	125300	209325530	4065	4065	4065	4065	0
361	20240221	125200	209325530	4065	4065	4065	4065	0
362	20240221	125100	209325530	4065	4055	4065	4050	1061
363	20240221	125000	205026085	4065	4065	4065	4065	352
364	20240221	124900	203595205	4065	4055	4065	4055	2723
365	20240221	124800	192549360	4055	4055	4055	4055	27
366	20240221	124700	192439875	4055	4050	4055	4050	111
367	20240221	124600	191989815	4055	4055	4055	4055	0
368	20240221	124500	191989815	4055	4050	4055	4050	182
369	20240221	124400	191252580	4055	4055	4055	4055	0
370	20240221	124300	191252580	4055	4055	4055	4050	2575
371	20240221	124200	180821890	4055	4055	4055	4055	10
372	20240221	124100	180781340	4055	4055	4055	4055	0
373	20240221	124000	180781340	4055	4055	4055	4055	28
374	20240221	123900	180667800	4055	4055	4055	4055	51
375	20240221	123800	180460995	4055	4055	4055	4050	368
376	20240221	123700	178969830	4055	4055	4055	4055	17
377	20240221	123600	178900895	4055	4055	4055	4050	411
378	20240221	123500	177235565	4055	4055	4055	4055	0
379	20240221	123400	177235565	4055	4055	4055	4055	0
380	20240221	123300	177235565	4055	4055	4055	4055	0
381	20240221	123200	177235565	4055	4055	4055	4055	0
382	20240221	123100	177235565	4055	4055	4055	4055	0
383	20240221	123000	177235565	4055	4055	4055	4055	9
384	20240221	122900	177199070	4055	4055	4055	4055	49
385	20240221	122800	177000375	4055	4055	4055	4055	0
386	20240221	122700	177000375	4055	4055	4055	4055	0
387	20240221	122600	177000375	4055	4050	4055	4050	966
388	20240221	122500	173087350	4055	4050	4055	4050	15
389	20240221	122400	173026590	4055	4050	4055	4050	18
390	20240221	122300	172953670	4055	4050	4055	4050	923
391	20240221	122200	169214830	4055	4055	4055	4055	0
392	20240221	122100	169214830	4055	4050	4055	4050	16
393	20240221	122000	169150015	4055	4055	4055	4055	8
394	20240221	121900	169117575	4055	4055	4055	4055	97
395	20240221	121800	168724240	4055	4055	4055	4050	317
396	20240221	121700	167438910	4055	4055	4055	4055	0
397	20240221	121600	167438910	4055	4055	4055	4055	30
398	20240221	121500	167317260	4060	4060	4060	4060	2
399	20240221	121400	167309140	4055	4060	4060	4055	56
400	20240221	121300	167081855	4070	4070	4070	4070	0
401	20240221	121200	167081855	4070	4070	4070	4070	0
402	20240221	121100	167081855	4070	4070	4070	4070	0
403	20240221	121000	167081855	4070	4070	4070	4070	0
404	20240221	120900	167081855	4070	4070	4070	4070	0
405	20240221	120800	167081855	4070	4070	4070	4070	0
406	20240221	120700	167081855	4070	4070	4070	4070	0
407	20240221	120600	167081855	4070	4070	4070	4070	0
408	20240221	120500	167081855	4070	4070	4070	4070	10
409	20240221	120400	167041155	4070	4070	4070	4070	0
410	20240221	120300	167041155	4070	4070	4070	4070	0
411	20240221	120200	167041155	4070	4070	4070	4070	0
412	20240221	120100	167041155	4070	4070	4070	4070	1
413	20240221	120000	167037085	4070	4070	4070	4070	0
414	20240221	115900	167037085	4070	4070	4070	4070	0
415	20240221	115800	167037085	4070	4070	4070	4070	0
416	20240221	115700	167037085	4070	4070	4070	4070	123
417	20240221	115600	166536475	4070	4055	4070	4055	988
418	20240221	115500	162528455	4060	4055	4060	4055	117
419	20240221	115400	162053935	4060	4060	4060	4060	0
420	20240221	115300	162053935	4060	4060	4060	4060	13
421	20240221	115200	162001155	4065	4065	4065	4065	0
422	20240221	115100	162001155	4065	4065	4065	4065	0
423	20240221	115000	162001155	4065	4065	4065	4065	0
424	20240221	114900	162001155	4065	4065	4065	4065	2
425	20240221	114800	161993025	4065	4060	4065	4060	80
426	20240221	114700	161668075	4065	4065	4065	4065	0
427	20240221	114600	161668075	4065	4065	4065	4065	0
428	20240221	114500	161668075	4065	4065	4065	4065	0
429	20240221	114400	161668075	4065	4065	4065	4065	2
430	20240221	114300	161659945	4065	4065	4065	4065	2
431	20240221	114200	161651815	4070	4070	4070	4070	0
432	20240221	114100	161651815	4070	4070	4070	4070	1
433	20240221	114000	161647745	4055	4055	4070	4055	471
434	20240221	113900	159736865	4070	4070	4070	4070	1
435	20240221	113800	159732795	4070	4070	4070	4070	0
436	20240221	113700	159732795	4070	4070	4070	4070	0
437	20240221	113600	159732795	4070	4070	4070	4070	0
438	20240221	113500	159732795	4070	4070	4070	4070	0
439	20240221	113400	159732795	4070	4070	4070	4070	0
440	20240221	113300	159732795	4070	4070	4070	4070	5
441	20240221	113200	159712445	4070	4070	4070	4070	42
442	20240221	113100	159541505	4070	4070	4070	4070	0
443	20240221	113000	159541505	4070	4070	4070	4070	0
444	20240221	112900	159541505	4070	4070	4070	4070	0
445	20240221	112800	159541505	4070	4070	4070	4070	0
446	20240221	112700	159541505	4070	4070	4070	4070	65
447	20240221	112600	159276955	4075	4075	4075	4075	0
448	20240221	112500	159276955	4075	4075	4075	4075	0
449	20240221	112400	159276955	4075	4075	4075	4075	0
450	20240221	112300	159276955	4075	4055	4075	4055	506
451	20240221	112200	157223205	4055	4055	4055	4055	0
452	20240221	112100	157223205	4055	4055	4075	4055	35
453	20240221	112000	157081260	4055	4055	4055	4055	40
454	20240221	111900	156919060	4055	4055	4055	4055	42
455	20240221	111800	156748750	4060	4060	4075	4060	3554
456	20240221	111700	142311455	4055	4055	4055	4055	10
457	20240221	111600	142270905	4055	4060	4075	4050	5443
458	20240221	111500	120182360	4080	4080	4080	4080	0
459	20240221	111400	120182360	4080	4060	4080	4060	20
460	20240221	111300	120101100	4080	4060	4080	4060	1177
461	20240221	111200	115318940	4080	4080	4080	4080	2
462	20240221	111100	115310780	4065	4065	4065	4065	1500
463	20240221	111000	109213280	4090	4090	4090	4090	0
464	20240221	110900	109213280	4090	4090	4090	4090	0
465	20240221	110800	109213280	4090	4070	4090	4065	4713
466	20240221	110700	90033225	4070	4070	4070	4070	0
467	20240221	110600	90033225	4070	4070	4070	4070	0
468	20240221	110500	90033225	4070	4070	4070	4070	0
469	20240221	110400	90033225	4070	4070	4070	4070	0
470	20240221	110300	90033225	4070	4070	4070	4070	0
471	20240221	110200	90033225	4070	4070	4070	4070	0
472	20240221	110100	90033225	4070	4070	4070	4070	22
473	20240221	110000	89943685	4070	4075	4075	4070	32
474	20240221	105900	89813380	4075	4075	4075	4075	0
475	20240221	105800	89813380	4075	4075	4075	4075	59
476	20240221	105700	89572955	4080	4070	4090	4070	713
477	20240221	105600	86664665	4090	4090	4090	4090	0
478	20240221	105500	86664665	4090	4090	4090	4090	0
479	20240221	105400	86664665	4090	4090	4090	4090	0
480	20240221	105300	86664665	4090	4075	4090	4065	1720
481	20240221	105200	79658965	4085	4085	4085	4085	1
482	20240221	105100	79654880	4085	4085	4085	4085	11
483	20240221	105000	79609945	4085	4085	4085	4085	0
484	20240221	104900	79609945	4085	4085	4085	4085	0
485	20240221	104800	79609945	4085	4085	4085	4085	0
486	20240221	104700	79609945	4085	4085	4085	4085	0
487	20240221	104600	79609945	4085	4080	4085	4075	1139
488	20240221	104500	74966475	4085	4085	4085	4085	0
489	20240221	104400	74966475	4085	4085	4085	4085	50
490	20240221	104300	74762225	4085	4080	4085	4080	73
491	20240221	104200	74464105	4085	4085	4085	4085	0
492	20240221	104100	74464105	4085	4080	4085	4080	48
493	20240221	104000	74268080	4080	4080	4085	4080	435
494	20240221	103900	72493105	4085	4085	4085	4085	0
495	20240221	103800	72493105	4085	4085	4085	4085	0
496	20240221	103700	72493105	4085	4085	4085	4080	15
497	20240221	103600	72431865	4085	4080	4085	4080	23
498	20240221	103500	72337935	4080	4080	4080	4080	100
499	20240221	103400	71929935	4085	4080	4085	4080	198
500	20240221	103300	71121945	4080	4080	4080	4080	0
501	20240221	103200	71121945	4080	4080	4080	4080	0
502	20240221	103100	71121945	4080	4080	4080	4080	0
503	20240221	103000	71121945	4080	4080	4080	4080	11
504	20240221	102900	71077065	4080	4080	4080	4080	25
505	20240221	102800	70975065	4080	4080	4080	4080	0
506	20240221	102700	70975065	4080	4080	4080	4080	1
507	20240221	102600	70970985	4080	4075	4080	4075	89
508	20240221	102500	70607885	4075	4075	4075	4075	5
509	20240221	102400	70587510	4070	4070	4080	4070	1033
510	20240221	102300	66381110	4070	4070	4070	4070	0
511	20240221	102200	66381110	4070	4070	4070	4070	0
512	20240221	102100	66381110	4070	4070	4070	4070	100
513	20240221	102000	65974110	4075	4075	4075	4075	0
514	20240221	101900	65974110	4075	4075	4075	4075	0
515	20240221	101800	65974110	4075	4075	4075	4075	0
516	20240221	101700	65974110	4075	4075	4075	4075	0
517	20240221	101600	65974110	4075	4075	4075	4075	0
518	20240221	101500	65974110	4075	4075	4075	4075	0
519	20240221	101400	65974110	4075	4075	4075	4075	0
520	20240221	101300	65974110	4075	4075	4075	4075	10
521	20240221	101200	65933360	4075	4075	4075	4075	100
522	20240221	101100	65525860	4075	4075	4075	4075	250
523	20240221	101000	64507110	4080	4080	4080	4080	0
524	20240221	100900	64507110	4080	4080	4080	4080	0
525	20240221	100800	64507110	4080	4080	4080	4080	0
526	20240221	100700	64507110	4080	4080	4080	4080	5
527	20240221	100600	64486710	4080	4080	4080	4080	0
528	20240221	100500	64486710	4080	4080	4080	4080	0
529	20240221	100400	64486710	4080	4080	4080	4080	0
530	20240221	100300	64486710	4080	4080	4080	4080	235
531	20240221	100200	63527910	4080	4080	4080	4080	0
532	20240221	100100	63527910	4080	4080	4080	4080	31
533	20240221	100000	63401430	4070	4070	4070	4070	355
534	20240221	095900	61956580	4070	4070	4070	4070	0
535	20240221	095800	61956580	4070	4070	4070	4070	3
536	20240221	095700	61944370	4070	4070	4070	4070	48
537	20240221	095600	61749010	4070	4070	4070	4070	200
538	20240221	095500	60935010	4085	4085	4085	4085	0
539	20240221	095400	60935010	4085	4085	4085	4085	0
540	20240221	095300	60935010	4085	4085	4085	4085	6
541	20240221	095200	60910500	4085	4085	4085	4085	0
542	20240221	095100	60910500	4085	4085	4085	4085	0
543	20240221	095000	60910500	4085	4085	4085	4085	0
544	20240221	094900	60910500	4085	4070	4085	4070	5133
545	20240221	094800	39993660	4070	4060	4070	4060	1124
546	20240221	094700	35428530	4060	4060	4060	4060	0
547	20240221	094600	35428530	4060	4055	4060	4055	664
548	20240221	094500	32735505	4060	4060	4070	4060	622
549	20240221	094400	30210125	4050	4055	4060	4050	487
550	20240221	094300	28236125	4050	4050	4050	4050	5
551	20240221	094200	28215875	4050	4050	4050	4050	1
552	20240221	094100	28211825	4055	4055	4055	4050	85
553	20240221	094000	27867505	4055	4050	4055	4050	51
554	20240221	093900	27660740	4055	4055	4055	4055	0
555	20240221	093800	27660740	4055	4055	4055	4050	237
556	20240221	093700	26700215	4055	4055	4060	4055	339
557	20240221	093600	25325565	4055	4055	4055	4055	0
558	20240221	093500	25325565	4055	4055	4055	4055	0
559	20240221	093400	25325565	4055	4055	4055	4055	0
560	20240221	093300	25325565	4055	4060	4060	4055	1167
561	20240221	093200	20592715	4060	4060	4060	4060	87
562	20240221	093100	20239495	4060	4060	4060	4060	1
563	20240221	093000	20235435	4060	4060	4060	4060	1
564	20240221	092900	20231375	4060	4060	4060	4060	0
565	20240221	092800	20231375	4060	4060	4060	4060	0
566	20240221	092700	20231375	4060	4060	4060	4060	0
567	20240221	092600	20231375	4060	4060	4060	4060	1
568	20240221	092500	20227315	4060	4060	4060	4060	20
569	20240221	092400	20146115	4060	4060	4060	4060	419
570	20240221	092300	18444975	4060	4060	4060	4060	200
571	20240221	092200	17632975	4055	4060	4060	4055	39
572	20240221	092100	17474795	4060	4060	4060	4060	120
573	20240221	092000	16987595	4060	4065	4065	4060	625
574	20240221	091900	14447035	4065	4070	4070	4065	32
575	20240221	091800	14316800	4080	4075	4080	4075	34
576	20240221	091700	14178210	4075	4075	4075	4075	3
577	20240221	091600	14165985	4075	4070	4075	4070	216
578	20240221	091500	13286805	4070	4070	4070	4070	0
579	20240221	091400	13286805	4070	4070	4070	4070	0
580	20240221	091300	13286805	4070	4065	4070	4065	4
581	20240221	091200	13270540	4070	4070	4070	4070	0
582	20240221	091100	13270540	4070	4070	4070	4070	1
583	20240221	091000	13266470	4070	4070	4070	4070	75
584	20240221	090900	12961220	4070	4070	4070	4070	112
585	20240221	090800	12505380	4070	4060	4070	4060	656
586	20240221	090700	9841720	4065	4070	4070	4065	51
587	20240221	090600	9634155	4070	4070	4070	4070	1
588	20240221	090500	9630085	4070	4070	4070	4070	6
589	20240221	090400	9605665	4070	4070	4070	4070	1
590	20240221	090300	9601595	4070	4070	4070	4070	1
591	20240221	090200	9597525	4065	4070	4070	4065	202
592	20240221	090100	8776385	4070	4070	4070	4070	28
593	20240221	090000	8662425	4070	4055	4070	4050	2136