KissMeData/348350/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	205800	159924450	9750	9750	9750	9750	278
3	20240221	205700	159924450	9750	9750	9750	9750	0
4	20240221	205600	159924450	9750	9750	9750	9750	0
5	20240221	205500	159924450	9750	9750	9750	9750	0
6	20240221	205400	159924450	9750	9750	9750	9750	0
7	20240221	205300	159924450	9750	9750	9750	9750	0
8	20240221	205200	159924450	9750	9750	9750	9750	0
9	20240221	205100	159924450	9750	9750	9750	9750	0
10	20240221	205000	159924450	9750	9750	9750	9750	0
11	20240221	204900	159924450	9750	9750	9750	9750	0
12	20240221	204800	159924450	9750	9750	9750	9750	0
13	20240221	204700	159924450	9750	9750	9750	9750	0
14	20240221	204600	159924450	9750	9750	9750	9750	0
15	20240221	204500	159924450	9750	9750	9750	9750	0
16	20240221	204400	159924450	9750	9750	9750	9750	0
17	20240221	204300	159924450	9750	9750	9750	9750	0
18	20240221	204200	159924450	9750	9750	9750	9750	0
19	20240221	204100	159924450	9750	9750	9750	9750	0
20	20240221	204000	159924450	9750	9750	9750	9750	0
21	20240221	203900	159924450	9750	9750	9750	9750	0
22	20240221	203800	159924450	9750	9750	9750	9750	0
23	20240221	203700	159924450	9750	9750	9750	9750	0
24	20240221	203600	159924450	9750	9750	9750	9750	0
25	20240221	203500	159924450	9750	9750	9750	9750	0
26	20240221	203400	159924450	9750	9750	9750	9750	0
27	20240221	203300	159924450	9750	9750	9750	9750	0
28	20240221	203200	159924450	9750	9750	9750	9750	0
29	20240221	203100	159924450	9750	9750	9750	9750	0
30	20240221	203000	159924450	9750	9750	9750	9750	0
31	20240221	202900	159924450	9750	9750	9750	9750	0
32	20240221	202800	159924450	9750	9750	9750	9750	278
33	20240221	202700	159924450	9750	9750	9750	9750	0
34	20240221	202600	159924450	9750	9750	9750	9750	0
35	20240221	202500	159924450	9750	9750	9750	9750	0
36	20240221	202400	159924450	9750	9750	9750	9750	0
37	20240221	202300	159924450	9750	9750	9750	9750	0
38	20240221	202200	159924450	9750	9750	9750	9750	0
39	20240221	202100	159924450	9750	9750	9750	9750	0
40	20240221	202000	159924450	9750	9750	9750	9750	0
41	20240221	201900	159924450	9750	9750	9750	9750	0
42	20240221	201800	159924450	9750	9750	9750	9750	0
43	20240221	201700	159924450	9750	9750	9750	9750	0
44	20240221	201600	159924450	9750	9750	9750	9750	0
45	20240221	201500	159924450	9750	9750	9750	9750	0
46	20240221	201400	159924450	9750	9750	9750	9750	0
47	20240221	201300	159924450	9750	9750	9750	9750	0
48	20240221	201200	159924450	9750	9750	9750	9750	0
49	20240221	201100	159924450	9750	9750	9750	9750	0
50	20240221	201000	159924450	9750	9750	9750	9750	0
51	20240221	200900	159924450	9750	9750	9750	9750	0
52	20240221	200800	159924450	9750	9750	9750	9750	0
53	20240221	200700	159924450	9750	9750	9750	9750	0
54	20240221	200600	159924450	9750	9750	9750	9750	0
55	20240221	200500	159924450	9750	9750	9750	9750	0
56	20240221	200400	159924450	9750	9750	9750	9750	0
57	20240221	200300	159924450	9750	9750	9750	9750	0
58	20240221	200200	159924450	9750	9750	9750	9750	0
59	20240221	200100	159924450	9750	9750	9750	9750	0
60	20240221	200000	159924450	9750	9750	9750	9750	0
61	20240221	195900	159924450	9750	9750	9750	9750	0
62	20240221	195800	159924450	9750	9750	9750	9750	278
63	20240221	195700	159924450	9750	9750	9750	9750	0
64	20240221	195600	159924450	9750	9750	9750	9750	0
65	20240221	195500	159924450	9750	9750	9750	9750	0
66	20240221	195400	159924450	9750	9750	9750	9750	0
67	20240221	195300	159924450	9750	9750	9750	9750	0
68	20240221	195200	159924450	9750	9750	9750	9750	0
69	20240221	195100	159924450	9750	9750	9750	9750	0
70	20240221	195000	159924450	9750	9750	9750	9750	0
71	20240221	194900	159924450	9750	9750	9750	9750	0
72	20240221	194800	159924450	9750	9750	9750	9750	0
73	20240221	194700	159924450	9750	9750	9750	9750	0
74	20240221	194600	159924450	9750	9750	9750	9750	0
75	20240221	194500	159924450	9750	9750	9750	9750	0
76	20240221	194400	159924450	9750	9750	9750	9750	0
77	20240221	194300	159924450	9750	9750	9750	9750	0
78	20240221	194200	159924450	9750	9750	9750	9750	0
79	20240221	194100	159924450	9750	9750	9750	9750	0
80	20240221	194000	159924450	9750	9750	9750	9750	0
81	20240221	193900	159924450	9750	9750	9750	9750	0
82	20240221	193800	159924450	9750	9750	9750	9750	0
83	20240221	193700	159924450	9750	9750	9750	9750	0
84	20240221	193600	159924450	9750	9750	9750	9750	0
85	20240221	193500	159924450	9750	9750	9750	9750	0
86	20240221	193400	159924450	9750	9750	9750	9750	0
87	20240221	193300	159924450	9750	9750	9750	9750	0
88	20240221	193200	159924450	9750	9750	9750	9750	0
89	20240221	193100	159924450	9750	9750	9750	9750	0
90	20240221	193000	159924450	9750	9750	9750	9750	0
91	20240221	192900	159924450	9750	9750	9750	9750	0
92	20240221	192800	159924450	9750	9750	9750	9750	278
93	20240221	192700	159924450	9750	9750	9750	9750	0
94	20240221	192600	159924450	9750	9750	9750	9750	0
95	20240221	192500	159924450	9750	9750	9750	9750	0
96	20240221	192400	159924450	9750	9750	9750	9750	0
97	20240221	192300	159924450	9750	9750	9750	9750	0
98	20240221	192200	159924450	9750	9750	9750	9750	0
99	20240221	192100	159924450	9750	9750	9750	9750	0
100	20240221	192000	159924450	9750	9750	9750	9750	0
101	20240221	191900	159924450	9750	9750	9750	9750	0
102	20240221	191800	159924450	9750	9750	9750	9750	0
103	20240221	191700	159924450	9750	9750	9750	9750	0
104	20240221	191600	159924450	9750	9750	9750	9750	0
105	20240221	191500	159924450	9750	9750	9750	9750	0
106	20240221	191400	159924450	9750	9750	9750	9750	0
107	20240221	191300	159924450	9750	9750	9750	9750	0
108	20240221	191200	159924450	9750	9750	9750	9750	0
109	20240221	191100	159924450	9750	9750	9750	9750	0
110	20240221	191000	159924450	9750	9750	9750	9750	0
111	20240221	190900	159924450	9750	9750	9750	9750	0
112	20240221	190800	159924450	9750	9750	9750	9750	0
113	20240221	190700	159924450	9750	9750	9750	9750	0
114	20240221	190600	159924450	9750	9750	9750	9750	0
115	20240221	190500	159924450	9750	9750	9750	9750	0
116	20240221	190400	159924450	9750	9750	9750	9750	0
117	20240221	190300	159924450	9750	9750	9750	9750	0
118	20240221	190200	159924450	9750	9750	9750	9750	0
119	20240221	190100	159924450	9750	9750	9750	9750	0
120	20240221	190000	159924450	9750	9750	9750	9750	0
121	20240221	185900	159924450	9750	9750	9750	9750	0
122	20240221	185800	159924450	9750	9750	9750	9750	278
123	20240221	185700	159924450	9750	9750	9750	9750	0
124	20240221	185600	159924450	9750	9750	9750	9750	0
125	20240221	185500	159924450	9750	9750	9750	9750	0
126	20240221	185400	159924450	9750	9750	9750	9750	0
127	20240221	185300	159924450	9750	9750	9750	9750	0
128	20240221	185200	159924450	9750	9750	9750	9750	0
129	20240221	185100	159924450	9750	9750	9750	9750	0
130	20240221	185000	159924450	9750	9750	9750	9750	0
131	20240221	184900	159924450	9750	9750	9750	9750	0
132	20240221	184800	159924450	9750	9750	9750	9750	0
133	20240221	184700	159924450	9750	9750	9750	9750	0
134	20240221	184600	159924450	9750	9750	9750	9750	0
135	20240221	184500	159924450	9750	9750	9750	9750	0
136	20240221	184400	159924450	9750	9750	9750	9750	0
137	20240221	184300	159924450	9750	9750	9750	9750	0
138	20240221	184200	159924450	9750	9750	9750	9750	0
139	20240221	184100	159924450	9750	9750	9750	9750	0
140	20240221	184000	159924450	9750	9750	9750	9750	0
141	20240221	183900	159924450	9750	9750	9750	9750	0
142	20240221	183800	159924450	9750	9750	9750	9750	0
143	20240221	183700	159924450	9750	9750	9750	9750	0
144	20240221	183600	159924450	9750	9750	9750	9750	0
145	20240221	183500	159924450	9750	9750	9750	9750	0
146	20240221	183400	159924450	9750	9750	9750	9750	0
147	20240221	183300	159924450	9750	9750	9750	9750	0
148	20240221	183200	159924450	9750	9750	9750	9750	0
149	20240221	183100	159924450	9750	9750	9750	9750	0
150	20240221	183000	159924450	9750	9750	9750	9750	0
151	20240221	182900	159924450	9750	9750	9750	9750	0
152	20240221	182800	159924450	9750	9750	9750	9750	278
153	20240221	182700	159924450	9750	9750	9750	9750	0
154	20240221	182600	159924450	9750	9750	9750	9750	0
155	20240221	182500	159924450	9750	9750	9750	9750	0
156	20240221	182400	159924450	9750	9750	9750	9750	0
157	20240221	182300	159924450	9750	9750	9750	9750	0
158	20240221	182200	159924450	9750	9750	9750	9750	0
159	20240221	182100	159924450	9750	9750	9750	9750	0
160	20240221	182000	159924450	9750	9750	9750	9750	0
161	20240221	181900	159924450	9750	9750	9750	9750	0
162	20240221	181800	159924450	9750	9750	9750	9750	0
163	20240221	181700	159924450	9750	9750	9750	9750	0
164	20240221	181600	159924450	9750	9750	9750	9750	0
165	20240221	181500	159924450	9750	9750	9750	9750	0
166	20240221	181400	159924450	9750	9750	9750	9750	0
167	20240221	181300	159924450	9750	9750	9750	9750	0
168	20240221	181200	159924450	9750	9750	9750	9750	0
169	20240221	181100	159924450	9750	9750	9750	9750	0
170	20240221	181000	159924450	9750	9750	9750	9750	0
171	20240221	180900	159924450	9750	9750	9750	9750	0
172	20240221	180800	159924450	9750	9750	9750	9750	0
173	20240221	180700	159924450	9750	9750	9750	9750	0
174	20240221	180600	159924450	9750	9750	9750	9750	0
175	20240221	180500	159924450	9750	9750	9750	9750	0
176	20240221	180400	159924450	9750	9750	9750	9750	0
177	20240221	180300	159924450	9750	9750	9750	9750	0
178	20240221	180200	159924450	9750	9750	9750	9750	0
179	20240221	180100	159924450	9750	9750	9750	9750	0
180	20240221	180000	159924450	9750	9750	9750	9750	0
181	20240221	175900	159924450	9750	9750	9750	9750	0
182	20240221	175800	159924450	9750	9750	9750	9750	278
183	20240221	175700	159924450	9750	9750	9750	9750	0
184	20240221	175600	159924450	9750	9750	9750	9750	0
185	20240221	175500	159924450	9750	9750	9750	9750	0
186	20240221	175400	159924450	9750	9750	9750	9750	0
187	20240221	175300	159924450	9750	9750	9750	9750	0
188	20240221	175200	159924450	9750	9750	9750	9750	0
189	20240221	175100	159924450	9750	9750	9750	9750	0
190	20240221	175000	159924450	9750	9750	9750	9750	0
191	20240221	174900	159924450	9750	9750	9750	9750	0
192	20240221	174800	159924450	9750	9750	9750	9750	0
193	20240221	174700	159924450	9750	9750	9750	9750	0
194	20240221	174600	159924450	9750	9750	9750	9750	0
195	20240221	174500	159924450	9750	9750	9750	9750	0
196	20240221	174400	159924450	9750	9750	9750	9750	0
197	20240221	174300	159924450	9750	9750	9750	9750	0
198	20240221	174200	159924450	9750	9750	9750	9750	0
199	20240221	174100	159924450	9750	9750	9750	9750	0
200	20240221	174000	159924450	9750	9750	9750	9750	0
201	20240221	173900	159924450	9750	9750	9750	9750	0
202	20240221	173800	159924450	9750	9750	9750	9750	0
203	20240221	173700	159924450	9750	9750	9750	9750	0
204	20240221	173600	159924450	9750	9750	9750	9750	0
205	20240221	173500	159924450	9750	9750	9750	9750	0
206	20240221	173400	159924450	9750	9750	9750	9750	0
207	20240221	173300	159924450	9750	9750	9750	9750	0
208	20240221	173200	159924450	9750	9750	9750	9750	0
209	20240221	173100	159924450	9750	9750	9750	9750	0
210	20240221	173000	159924450	9750	9750	9750	9750	0
211	20240221	172900	159924450	9750	9750	9750	9750	0
212	20240221	172800	159924450	9750	9750	9750	9750	278
213	20240221	172700	159924450	9750	9750	9750	9750	0
214	20240221	172600	159924450	9750	9750	9750	9750	0
215	20240221	172500	159924450	9750	9750	9750	9750	0
216	20240221	172400	159924450	9750	9750	9750	9750	0
217	20240221	172300	159924450	9750	9750	9750	9750	0
218	20240221	172200	159924450	9750	9750	9750	9750	0
219	20240221	172100	159924450	9750	9750	9750	9750	0
220	20240221	172000	159924450	9750	9750	9750	9750	0
221	20240221	171900	159924450	9750	9750	9750	9750	0
222	20240221	171800	159924450	9750	9750	9750	9750	0
223	20240221	171700	159924450	9750	9750	9750	9750	0
224	20240221	171600	159924450	9750	9750	9750	9750	0
225	20240221	171500	159924450	9750	9750	9750	9750	0
226	20240221	171400	159924450	9750	9750	9750	9750	0
227	20240221	171300	159924450	9750	9750	9750	9750	0
228	20240221	171200	159924450	9750	9750	9750	9750	0
229	20240221	171100	159924450	9750	9750	9750	9750	0
230	20240221	171000	159924450	9750	9750	9750	9750	0
231	20240221	170900	159924450	9750	9750	9750	9750	0
232	20240221	170800	159924450	9750	9750	9750	9750	0
233	20240221	170700	159924450	9750	9750	9750	9750	0
234	20240221	170600	159924450	9750	9750	9750	9750	0
235	20240221	170500	159924450	9750	9750	9750	9750	0
236	20240221	170400	159924450	9750	9750	9750	9750	0
237	20240221	170300	159924450	9750	9750	9750	9750	0
238	20240221	170200	159924450	9750	9750	9750	9750	0
239	20240221	170100	159924450	9750	9750	9750	9750	0
240	20240221	170000	159924450	9750	9750	9750	9750	0
241	20240221	165900	159924450	9750	9750	9750	9750	0
242	20240221	165800	159924450	9750	9750	9750	9750	278
243	20240221	165700	159924450	9750	9750	9750	9750	0
244	20240221	165600	159924450	9750	9750	9750	9750	0
245	20240221	165500	159924450	9750	9750	9750	9750	0
246	20240221	165400	159924450	9750	9750	9750	9750	0
247	20240221	165300	159924450	9750	9750	9750	9750	0
248	20240221	165200	159924450	9750	9750	9750	9750	0
249	20240221	165100	159924450	9750	9750	9750	9750	0
250	20240221	165000	159924450	9750	9750	9750	9750	0
251	20240221	164900	159924450	9750	9750	9750	9750	0
252	20240221	164800	159924450	9750	9750	9750	9750	0
253	20240221	164700	159924450	9750	9750	9750	9750	0
254	20240221	164600	159924450	9750	9750	9750	9750	0
255	20240221	164500	159924450	9750	9750	9750	9750	0
256	20240221	164400	159924450	9750	9750	9750	9750	0
257	20240221	164300	159924450	9750	9750	9750	9750	0
258	20240221	164200	159924450	9750	9750	9750	9750	0
259	20240221	164100	159924450	9750	9750	9750	9750	0
260	20240221	164000	159924450	9750	9750	9750	9750	0
261	20240221	163900	159924450	9750	9750	9750	9750	0
262	20240221	163800	159924450	9750	9750	9750	9750	0
263	20240221	163700	159924450	9750	9750	9750	9750	0
264	20240221	163600	159924450	9750	9750	9750	9750	0
265	20240221	163500	159924450	9750	9750	9750	9750	0
266	20240221	163400	159924450	9750	9750	9750	9750	0
267	20240221	163300	159924450	9750	9750	9750	9750	0
268	20240221	163200	159924450	9750	9750	9750	9750	0
269	20240221	163100	159924450	9750	9750	9750	9750	0
270	20240221	163000	159924450	9750	9750	9750	9750	0
271	20240221	162900	159924450	9750	9750	9750	9750	0
272	20240221	162800	159924450	9750	9750	9750	9750	278
273	20240221	162700	159924450	9750	9750	9750	9750	0
274	20240221	162600	159924450	9750	9750	9750	9750	0
275	20240221	162500	159924450	9750	9750	9750	9750	0
276	20240221	162400	159924450	9750	9750	9750	9750	0
277	20240221	162300	159924450	9750	9750	9750	9750	0
278	20240221	162200	159924450	9750	9750	9750	9750	0
279	20240221	162100	159924450	9750	9750	9750	9750	0
280	20240221	162000	159924450	9750	9750	9750	9750	0
281	20240221	161900	159924450	9750	9750	9750	9750	0
282	20240221	161800	159924450	9750	9750	9750	9750	0
283	20240221	161700	159924450	9750	9750	9750	9750	0
284	20240221	161600	159924450	9750	9750	9750	9750	0
285	20240221	161500	159924450	9750	9750	9750	9750	0
286	20240221	161400	159924450	9750	9750	9750	9750	0
287	20240221	161300	159924450	9750	9750	9750	9750	0
288	20240221	161200	159924450	9750	9750	9750	9750	0
289	20240221	161100	159924450	9750	9750	9750	9750	0
290	20240221	161000	159924450	9750	9750	9750	9750	0
291	20240221	160900	159924450	9750	9750	9750	9750	0
292	20240221	160800	159924450	9750	9750	9750	9750	0
293	20240221	160700	159924450	9750	9750	9750	9750	0
294	20240221	160600	159924450	9750	9750	9750	9750	0
295	20240221	160500	159924450	9750	9750	9750	9750	0
296	20240221	160400	159924450	9750	9750	9750	9750	0
297	20240221	160300	159924450	9750	9750	9750	9750	0
298	20240221	160200	159924450	9750	9750	9750	9750	0
299	20240221	160100	159924450	9750	9750	9750	9750	0
300	20240221	160000	159924450	9750	9750	9750	9750	0
301	20240221	155900	159924450	9750	9750	9750	9750	0
302	20240221	155800	159924450	9750	9750	9750	9750	278
303	20240221	155700	159924450	9750	9750	9750	9750	0
304	20240221	155600	159924450	9750	9750	9750	9750	0
305	20240221	155500	159924450	9750	9750	9750	9750	0
306	20240221	155400	159924450	9750	9750	9750	9750	0
307	20240221	155300	159924450	9750	9750	9750	9750	0
308	20240221	155200	159924450	9750	9750	9750	9750	0
309	20240221	155100	159924450	9750	9750	9750	9750	0
310	20240221	155000	159924450	9750	9750	9750	9750	0
311	20240221	154900	159924450	9750	9750	9750	9750	0
312	20240221	154800	159924450	9750	9750	9750	9750	0
313	20240221	154700	159924450	9750	9750	9750	9750	0
314	20240221	154600	159924450	9750	9750	9750	9750	0
315	20240221	154500	159924450	9750	9750	9750	9750	0
316	20240221	154400	159924450	9750	9750	9750	9750	0
317	20240221	154300	159924450	9750	9750	9750	9750	0
318	20240221	154200	159924450	9750	9750	9750	9750	0
319	20240221	154100	159924450	9750	9750	9750	9750	0
320	20240221	154000	159924450	9750	9750	9750	9750	0
321	20240221	153900	159924450	9750	9750	9750	9750	0
322	20240221	153800	159924450	9750	9750	9750	9750	0
323	20240221	153700	159924450	9750	9750	9750	9750	0
324	20240221	153600	159924450	9750	9750	9750	9750	0
325	20240221	153500	159924450	9750	9750	9750	9750	0
326	20240221	153400	159924450	9750	9750	9750	9750	0
327	20240221	153300	159924450	9750	9750	9750	9750	0
328	20240221	153200	159924450	9750	9750	9750	9750	0
329	20240221	153100	159924450	9750	9750	9750	9750	0
330	20240221	153000	159924450	9750	9750	9750	9750	278
331	20240221	152900	157213950	9690	9690	9690	9690	0
332	20240221	152800	157213950	9690	9690	9690	9690	0
333	20240221	152700	157213950	9690	9690	9690	9690	0
334	20240221	152600	157213950	9690	9690	9690	9690	0
335	20240221	152500	157213950	9690	9690	9690	9690	0
336	20240221	152400	157213950	9690	9690	9690	9690	0
337	20240221	152300	157213950	9690	9690	9690	9690	0
338	20240221	152200	157213950	9690	9690	9690	9690	0
339	20240221	152100	157213950	9690	9690	9690	9690	0
340	20240221	152000	157213950	9690	9690	9690	9690	0
341	20240221	151900	157213950	9690	9710	9710	9690	20
342	20240221	151800	157019950	9730	9730	9730	9730	0
343	20240221	151700	157019950	9730	9730	9730	9730	0
344	20240221	151600	157019950	9730	9690	9730	9690	12
345	20240221	151500	156903270	9690	9690	9690	9690	5
346	20240221	151400	156854820	9700	9700	9700	9700	5
347	20240221	151300	156806320	9700	9690	9700	9690	41
348	20240221	151200	156408720	9700	9700	9700	9700	75
349	20240221	151100	155681220	9700	9700	9700	9700	4
350	20240221	151000	155642420	9700	9700	9700	9700	10
351	20240221	150900	155545420	9730	9700	9730	9700	2
352	20240221	150800	155525990	9740	9740	9740	9740	0
353	20240221	150700	155525990	9740	9710	9740	9700	41
354	20240221	150600	155127920	9710	9710	9710	9710	41
355	20240221	150500	154729810	9710	9710	9710	9710	2
356	20240221	150400	154710390	9710	9710	9710	9710	0
357	20240221	150300	154710390	9710	9710	9710	9710	1
358	20240221	150200	154700680	9690	9690	9690	9690	73
359	20240221	150100	153993310	9690	9680	9690	9680	22
360	20240221	150000	153780180	9690	9700	9700	9660	2225
361	20240221	145900	132265930	9720	9700	9720	9700	2
362	20240221	145800	132246510	9690	9690	9690	9680	250
363	20240221	145700	129826480	9690	9690	9690	9690	48
364	20240221	145600	129361360	9680	9680	9680	9680	0
365	20240221	145500	129361360	9680	9700	9700	9680	2035
366	20240221	145400	109634250	9720	9720	9720	9720	1
367	20240221	145300	109624530	9700	9700	9700	9700	1
368	20240221	145200	109614830	9700	9700	9700	9700	1
369	20240221	145100	109605130	9690	9690	9690	9690	0
370	20240221	145000	109605130	9690	9690	9690	9690	0
371	20240221	144900	109605130	9690	9690	9690	9690	0
372	20240221	144800	109605130	9690	9700	9700	9690	917
373	20240221	144700	100712320	9720	9720	9720	9720	1
374	20240221	144600	100702600	9710	9720	9720	9710	2
375	20240221	144500	100683170	9700	9710	9710	9690	4600
376	20240221	144400	56060420	9720	9720	9720	9720	0
377	20240221	144300	56060420	9720	9720	9720	9720	0
378	20240221	144200	56060420	9720	9720	9720	9720	0
379	20240221	144100	56060420	9720	9720	9720	9720	1
380	20240221	144000	56050700	9710	9710	9710	9710	0
381	20240221	143900	56050700	9710	9710	9710	9710	0
382	20240221	143800	56050700	9710	9710	9710	9710	2
383	20240221	143700	56031280	9720	9720	9720	9720	0
384	20240221	143600	56031280	9720	9720	9720	9720	0
385	20240221	143500	56031280	9720	9720	9720	9720	0
386	20240221	143400	56031280	9720	9710	9720	9710	156
387	20240221	143300	54516510	9710	9710	9710	9710	0
388	20240221	143200	54516510	9710	9710	9710	9710	0
389	20240221	143100	54516510	9710	9710	9710	9710	50
390	20240221	143000	54031010	9720	9720	9720	9720	0
391	20240221	142900	54031010	9720	9720	9720	9720	1
392	20240221	142800	54021290	9710	9710	9710	9710	0
393	20240221	142700	54021290	9710	9710	9710	9710	0
394	20240221	142600	54021290	9710	9720	9720	9710	809
395	20240221	142500	46158040	9720	9720	9720	9720	0
396	20240221	142400	46158040	9720	9720	9720	9720	100
397	20240221	142300	45186040	9720	9720	9720	9720	156
398	20240221	142200	43669720	9720	9720	9720	9720	0
399	20240221	142100	43669720	9720	9720	9720	9720	0
400	20240221	142000	43669720	9720	9720	9720	9720	0
401	20240221	141900	43669720	9720	9730	9730	9720	4
402	20240221	141800	43630830	9760	9760	9760	9760	0
403	20240221	141700	43630830	9760	9760	9760	9760	0
404	20240221	141600	43630830	9760	9760	9760	9760	1
405	20240221	141500	43621070	9720	9730	9730	9720	108
406	20240221	141400	42570750	9760	9760	9760	9760	0
407	20240221	141300	42570750	9760	9760	9760	9760	0
408	20240221	141200	42570750	9760	9760	9760	9760	1
409	20240221	141100	42560990	9730	9730	9730	9730	0
410	20240221	141000	42560990	9730	9730	9730	9730	45
411	20240221	140900	42123140	9730	9730	9730	9730	0
412	20240221	140800	42123140	9730	9730	9730	9730	0
413	20240221	140700	42123140	9730	9730	9730	9730	0
414	20240221	140600	42123140	9730	9730	9730	9730	0
415	20240221	140500	42123140	9730	9730	9730	9730	0
416	20240221	140400	42123140	9730	9730	9730	9730	177
417	20240221	140300	40400930	9740	9750	9750	9740	23
418	20240221	140200	40176800	9740	9740	9740	9740	0
419	20240221	140100	40176800	9740	9740	9740	9740	0
420	20240221	140000	40176800	9740	9740	9740	9740	0
421	20240221	135900	40176800	9740	9740	9740	9740	0
422	20240221	135800	40176800	9740	9740	9740	9740	0
423	20240221	135700	40176800	9740	9740	9740	9740	0
424	20240221	135600	40176800	9740	9740	9740	9740	0
425	20240221	135500	40176800	9740	9740	9740	9740	0
426	20240221	135400	40176800	9740	9760	9760	9730	37
427	20240221	135300	39816120	9760	9760	9760	9760	0
428	20240221	135200	39816120	9760	9760	9760	9760	0
429	20240221	135100	39816120	9760	9760	9760	9760	0
430	20240221	135000	39816120	9760	9760	9760	9760	0
431	20240221	134900	39816120	9760	9760	9760	9760	0
432	20240221	134800	39816120	9760	9760	9760	9760	0
433	20240221	134700	39816120	9760	9760	9760	9760	0
434	20240221	134600	39816120	9760	9760	9760	9760	0
435	20240221	134500	39816120	9760	9760	9760	9760	0
436	20240221	134400	39816120	9760	9760	9760	9760	0
437	20240221	134300	39816120	9760	9760	9760	9760	0
438	20240221	134200	39816120	9760	9760	9760	9760	10
439	20240221	134100	39718520	9760	9760	9760	9760	0
440	20240221	134000	39718520	9760	9760	9760	9760	0
441	20240221	133900	39718520	9760	9760	9760	9760	0
442	20240221	133800	39718520	9760	9760	9760	9760	0
443	20240221	133700	39718520	9760	9760	9760	9760	0
444	20240221	133600	39718520	9760	9760	9760	9760	0
445	20240221	133500	39718520	9760	9760	9760	9760	0
446	20240221	133400	39718520	9760	9760	9760	9760	0
447	20240221	133300	39718520	9760	9740	9760	9740	15
448	20240221	133200	39572320	9730	9730	9730	9730	0
449	20240221	133100	39572320	9730	9730	9730	9730	0
450	20240221	133000	39572320	9730	9730	9730	9730	0
451	20240221	132900	39572320	9730	9730	9730	9730	0
452	20240221	132800	39572320	9730	9730	9730	9730	0
453	20240221	132700	39572320	9730	9730	9730	9730	0
454	20240221	132600	39572320	9730	9730	9730	9730	0
455	20240221	132500	39572320	9730	9730	9730	9730	0
456	20240221	132400	39572320	9730	9730	9730	9730	0
457	20240221	132300	39572320	9730	9730	9730	9730	57
458	20240221	132200	39017710	9730	9730	9730	9730	0
459	20240221	132100	39017710	9730	9730	9730	9730	0
460	20240221	132000	39017710	9730	9730	9730	9730	0
461	20240221	131900	39017710	9730	9730	9730	9730	0
462	20240221	131800	39017710	9730	9730	9730	9730	0
463	20240221	131700	39017710	9730	9730	9730	9730	0
464	20240221	131600	39017710	9730	9730	9730	9730	20
465	20240221	131500	38823110	9770	9770	9770	9770	1
466	20240221	131400	38813340	9770	9770	9770	9770	0
467	20240221	131300	38813340	9770	9770	9770	9770	0
468	20240221	131200	38813340	9770	9770	9770	9770	0
469	20240221	131100	38813340	9770	9770	9770	9770	0
470	20240221	131000	38813340	9770	9770	9770	9770	0
471	20240221	130900	38813340	9770	9770	9770	9770	21
472	20240221	130800	38608170	9770	9770	9770	9770	2
473	20240221	130700	38588630	9770	9770	9770	9770	0
474	20240221	130600	38588630	9770	9770	9770	9770	0
475	20240221	130500	38588630	9770	9770	9770	9770	0
476	20240221	130400	38588630	9770	9770	9770	9770	0
477	20240221	130300	38588630	9770	9770	9770	9770	0
478	20240221	130200	38588630	9770	9770	9770	9770	0
479	20240221	130100	38588630	9770	9770	9770	9770	20
480	20240221	130000	38393230	9770	9770	9770	9770	0
481	20240221	125900	38393230	9770	9770	9770	9770	0
482	20240221	125800	38393230	9770	9770	9770	9770	0
483	20240221	125700	38393230	9770	9770	9770	9770	0
484	20240221	125600	38393230	9770	9770	9770	9770	1
485	20240221	125500	38383460	9730	9730	9730	9730	0
486	20240221	125400	38383460	9730	9730	9730	9730	0
487	20240221	125300	38383460	9730	9730	9730	9730	0
488	20240221	125200	38383460	9730	9730	9730	9730	0
489	20240221	125100	38383460	9730	9730	9730	9730	0
490	20240221	125000	38383460	9730	9740	9740	9730	219
491	20240221	124900	36251890	9730	9730	9730	9730	0
492	20240221	124800	36251890	9730	9730	9730	9730	0
493	20240221	124700	36251890	9730	9730	9730	9730	0
494	20240221	124600	36251890	9730	9730	9730	9730	0
495	20240221	124500	36251890	9730	9730	9730	9730	0
496	20240221	124400	36251890	9730	9730	9730	9730	0
497	20240221	124300	36251890	9730	9730	9730	9730	1
498	20240221	124200	36242160	9720	9720	9720	9720	0
499	20240221	124100	36242160	9720	9720	9720	9720	0
500	20240221	124000	36242160	9720	9720	9720	9720	0
501	20240221	123900	36242160	9720	9720	9720	9720	0
502	20240221	123800	36242160	9720	9720	9720	9720	0
503	20240221	123700	36242160	9720	9720	9720	9720	0
504	20240221	123600	36242160	9720	9720	9720	9720	0
505	20240221	123500	36242160	9720	9720	9720	9720	0
506	20240221	123400	36242160	9720	9720	9720	9720	0
507	20240221	123300	36242160	9720	9740	9740	9720	8
508	20240221	123200	36164280	9760	9760	9760	9760	0
509	20240221	123100	36164280	9760	9760	9760	9760	0
510	20240221	123000	36164280	9760	9760	9760	9760	0
511	20240221	122900	36164280	9760	9760	9760	9760	0
512	20240221	122800	36164280	9760	9760	9760	9760	0
513	20240221	122700	36164280	9760	9760	9760	9760	0
514	20240221	122600	36164280	9760	9760	9760	9760	42
515	20240221	122500	35754360	9770	9770	9770	9770	0
516	20240221	122400	35754360	9770	9770	9770	9770	0
517	20240221	122300	35754360	9770	9770	9770	9770	0
518	20240221	122200	35754360	9770	9770	9770	9770	0
519	20240221	122100	35754360	9770	9770	9770	9770	0
520	20240221	122000	35754360	9770	9770	9770	9770	0
521	20240221	121900	35754360	9770	9770	9770	9770	0
522	20240221	121800	35754360	9770	9770	9770	9770	1
523	20240221	121700	35744590	9720	9720	9720	9720	0
524	20240221	121600	35744590	9720	9720	9720	9720	0
525	20240221	121500	35744590	9720	9720	9720	9720	70
526	20240221	121400	35064190	9730	9730	9730	9730	0
527	20240221	121300	35064190	9730	9730	9730	9730	0
528	20240221	121200	35064190	9730	9730	9730	9730	0
529	20240221	121100	35064190	9730	9730	9730	9730	0
530	20240221	121000	35064190	9730	9730	9730	9730	0
531	20240221	120900	35064190	9730	9730	9730	9730	11
532	20240221	120800	34957160	9720	9720	9720	9720	0
533	20240221	120700	34957160	9720	9720	9720	9720	0
534	20240221	120600	34957160	9720	9720	9720	9720	0
535	20240221	120500	34957160	9720	9720	9720	9720	0
536	20240221	120400	34957160	9720	9720	9720	9720	0
537	20240221	120300	34957160	9720	9720	9720	9720	0
538	20240221	120200	34957160	9720	9720	9720	9720	0
539	20240221	120100	34957160	9720	9720	9720	9720	0
540	20240221	120000	34957160	9720	9720	9720	9720	0
541	20240221	115900	34957160	9720	9720	9720	9720	10
542	20240221	115800	34859960	9720	9720	9720	9720	510
543	20240221	115700	29902760	9720	9720	9720	9720	0
544	20240221	115600	29902760	9720	9730	9730	9720	40
545	20240221	115500	29513740	9720	9720	9720	9720	0
546	20240221	115400	29513740	9720	9720	9720	9720	0
547	20240221	115300	29513740	9720	9720	9720	9720	0
548	20240221	115200	29513740	9720	9720	9720	9720	0
549	20240221	115100	29513740	9720	9720	9720	9720	0
550	20240221	115000	29513740	9720	9730	9730	9720	221
551	20240221	114900	27365030	9730	9730	9730	9730	0
552	20240221	114800	27365030	9730	9730	9730	9730	1
553	20240221	114700	27355300	9730	9730	9730	9730	0
554	20240221	114600	27355300	9730	9730	9730	9730	53
555	20240221	114500	26839610	9730	9730	9730	9730	0
556	20240221	114400	26839610	9730	9730	9730	9730	0
557	20240221	114300	26839610	9730	9730	9730	9730	0
558	20240221	114200	26839610	9730	9730	9730	9730	0
559	20240221	114100	26839610	9730	9730	9730	9730	0
560	20240221	114000	26839610	9730	9730	9730	9730	0
561	20240221	113900	26839610	9730	9730	9730	9730	0
562	20240221	113800	26839610	9730	9730	9730	9730	4
563	20240221	113700	26800690	9730	9730	9730	9730	0
564	20240221	113600	26800690	9730	9730	9730	9730	0
565	20240221	113500	26800690	9730	9730	9730	9730	0
566	20240221	113400	26800690	9730	9730	9730	9730	70
567	20240221	113300	26119590	9770	9770	9770	9770	0
568	20240221	113200	26119590	9770	9770	9770	9770	40
569	20240221	113100	25728790	9770	9770	9770	9770	0
570	20240221	113000	25728790	9770	9770	9770	9770	0
571	20240221	112900	25728790	9770	9770	9770	9770	0
572	20240221	112800	25728790	9770	9770	9770	9770	0
573	20240221	112700	25728790	9770	9770	9770	9770	0
574	20240221	112600	25728790	9770	9770	9770	9770	0
575	20240221	112500	25728790	9770	9770	9770	9770	0
576	20240221	112400	25728790	9770	9770	9770	9770	10
577	20240221	112300	25631090	9770	9770	9770	9770	0
578	20240221	112200	25631090	9770	9770	9770	9770	0
579	20240221	112100	25631090	9770	9770	9770	9770	0
580	20240221	112000	25631090	9770	9770	9770	9770	0
581	20240221	111900	25631090	9770	9770	9770	9770	0
582	20240221	111800	25631090	9770	9770	9770	9770	0
583	20240221	111700	25631090	9770	9770	9770	9770	0
584	20240221	111600	25631090	9770	9770	9770	9770	0
585	20240221	111500	25631090	9770	9770	9770	9770	0
586	20240221	111400	25631090	9770	9770	9770	9770	0
587	20240221	111300	25631090	9770	9770	9770	9770	0
588	20240221	111200	25631090	9770	9770	9770	9770	0
589	20240221	111100	25631090	9770	9770	9770	9770	0
590	20240221	111000	25631090	9770	9770	9770	9770	0
591	20240221	110900	25631090	9770	9770	9770	9770	0
592	20240221	110800	25631090	9770	9770	9770	9770	27
593	20240221	110700	25367300	9770	9770	9770	9770	10
594	20240221	110600	25269600	9770	9770	9770	9770	0
595	20240221	110500	25269600	9770	9770	9770	9770	0
596	20240221	110400	25269600	9770	9770	9770	9770	0
597	20240221	110300	25269600	9770	9770	9770	9770	5
598	20240221	110200	25220750	9780	9780	9780	9780	0
599	20240221	110100	25220750	9780	9780	9780	9780	0
600	20240221	110000	25220750	9780	9780	9780	9780	0
601	20240221	105900	25220750	9780	9780	9780	9780	0
602	20240221	105800	25220750	9780	9780	9780	9780	0
603	20240221	105700	25220750	9780	9770	9780	9770	400
604	20240221	105600	21309030	9780	9780	9780	9780	0
605	20240221	105500	21309030	9780	9780	9780	9780	0
606	20240221	105400	21309030	9780	9780	9780	9780	0
607	20240221	105300	21309030	9780	9780	9780	9780	1
608	20240221	105200	21299250	9730	9730	9730	9730	0
609	20240221	105100	21299250	9730	9730	9730	9730	0
610	20240221	105000	21299250	9730	9730	9730	9730	0
611	20240221	104900	21299250	9730	9730	9730	9730	0
612	20240221	104800	21299250	9730	9750	9750	9730	68
613	20240221	104700	20637410	9730	9730	9730	9730	0
614	20240221	104600	20637410	9730	9730	9730	9730	0
615	20240221	104500	20637410	9730	9750	9750	9730	55
616	20240221	104400	20101860	9780	9780	9780	9780	0
617	20240221	104300	20101860	9780	9780	9780	9780	0
618	20240221	104200	20101860	9780	9780	9780	9780	0
619	20240221	104100	20101860	9780	9780	9780	9780	0
620	20240221	104000	20101860	9780	9780	9780	9780	0
621	20240221	103900	20101860	9780	9780	9780	9780	0
622	20240221	103800	20101860	9780	9780	9780	9780	0
623	20240221	103700	20101860	9780	9780	9780	9780	0
624	20240221	103600	20101860	9780	9780	9780	9780	0
625	20240221	103500	20101860	9780	9780	9780	9780	0
626	20240221	103400	20101860	9780	9780	9780	9780	102
627	20240221	103300	19104300	9780	9780	9780	9780	0
628	20240221	103200	19104300	9780	9780	9780	9780	0
629	20240221	103100	19104300	9780	9780	9780	9780	0
630	20240221	103000	19104300	9780	9780	9780	9780	0
631	20240221	102900	19104300	9780	9780	9780	9780	1
632	20240221	102800	19094520	9730	9730	9730	9730	0
633	20240221	102700	19094520	9730	9730	9730	9730	0
634	20240221	102600	19094520	9730	9730	9730	9730	0
635	20240221	102500	19094520	9730	9730	9730	9730	0
636	20240221	102400	19094520	9730	9730	9730	9730	1
637	20240221	102300	19084790	9780	9770	9780	9770	19
638	20240221	102200	18898990	9720	9720	9720	9720	0
639	20240221	102100	18898990	9720	9720	9720	9720	0
640	20240221	102000	18898990	9720	9720	9720	9720	0
641	20240221	101900	18898990	9720	9720	9720	9720	2
642	20240221	101800	18879550	9720	9720	9720	9720	0
643	20240221	101700	18879550	9720	9730	9730	9720	55
644	20240221	101600	18344940	9720	9720	9720	9720	0
645	20240221	101500	18344940	9720	9720	9720	9720	1
646	20240221	101400	18335220	9720	9720	9720	9720	0
647	20240221	101300	18335220	9720	9740	9740	9720	263
648	20240221	101200	15776610	9770	9770	9770	9770	0
649	20240221	101100	15776610	9770	9770	9770	9770	0
650	20240221	101000	15776610	9770	9770	9770	9770	0
651	20240221	100900	15776610	9770	9770	9770	9770	0
652	20240221	100800	15776610	9770	9770	9770	9770	1
653	20240221	100700	15766840	9740	9740	9740	9740	0
654	20240221	100600	15766840	9740	9740	9740	9740	10
655	20240221	100500	15669440	9730	9730	9730	9730	0
656	20240221	100400	15669440	9730	9730	9730	9730	0
657	20240221	100300	15669440	9730	9730	9730	9730	1
658	20240221	100200	15659710	9790	9790	9790	9790	1
659	20240221	100100	15649920	9730	9780	9780	9730	201
660	20240221	100000	13684190	9780	9790	9790	9780	2
661	20240221	095900	13664620	9780	9780	9780	9780	0
662	20240221	095800	13664620	9780	9780	9780	9780	0
663	20240221	095700	13664620	9780	9780	9780	9780	152
664	20240221	095600	12178060	9780	9780	9780	9780	1
665	20240221	095500	12168280	9730	9730	9730	9730	5
666	20240221	095400	12119630	9730	9730	9730	9730	10
667	20240221	095300	12022330	9720	9720	9720	9720	0
668	20240221	095200	12022330	9720	9720	9720	9720	0
669	20240221	095100	12022330	9720	9720	9720	9720	0
670	20240221	095000	12022330	9720	9720	9720	9720	0
671	20240221	094900	12022330	9720	9720	9720	9720	20
672	20240221	094800	11827930	9710	9710	9710	9710	0
673	20240221	094700	11827930	9710	9710	9710	9710	0
674	20240221	094600	11827930	9710	9710	9710	9710	0
675	20240221	094500	11827930	9710	9710	9710	9710	0
676	20240221	094400	11827930	9710	9710	9710	9710	0
677	20240221	094300	11827930	9710	9710	9710	9710	0
678	20240221	094200	11827930	9710	9710	9710	9710	164
679	20240221	094100	10235490	9720	9720	9720	9720	159
680	20240221	094000	8690010	9720	9720	9720	9720	0
681	20240221	093900	8690010	9720	9720	9720	9720	0
682	20240221	093800	8690010	9720	9720	9720	9720	0
683	20240221	093700	8690010	9720	9720	9720	9720	0
684	20240221	093600	8690010	9720	9720	9720	9720	0
685	20240221	093500	8690010	9720	9780	9780	9720	39
686	20240221	093400	8310630	9780	9780	9780	9780	0
687	20240221	093300	8310630	9780	9720	9780	9720	131
688	20240221	093200	7037250	9730	9730	9730	9730	0
689	20240221	093100	7037250	9730	9730	9730	9730	2
690	20240221	093000	7017790	9780	9780	9780	9780	0
691	20240221	092900	7017790	9780	9780	9780	9780	1
692	20240221	092800	7008010	9730	9730	9730	9730	0
693	20240221	092700	7008010	9730	9730	9730	9730	0
694	20240221	092600	7008010	9730	9730	9730	9730	3
695	20240221	092500	6978820	9730	9730	9730	9730	4
696	20240221	092400	6939900	9730	9730	9730	9730	1
697	20240221	092300	6930170	9730	9730	9730	9730	0
698	20240221	092200	6930170	9730	9730	9730	9730	2
699	20240221	092100	6910710	9730	9730	9730	9730	78
700	20240221	092000	6151770	9740	9750	9750	9740	121
701	20240221	091900	4972720	9750	9750	9750	9750	292
702	20240221	091800	2125720	9750	9750	9750	9750	24
703	20240221	091700	1891720	9750	9750	9750	9750	0
704	20240221	091600	1891720	9750	9750	9750	9750	0
705	20240221	091500	1891720	9750	9750	9750	9750	99
706	20240221	091400	926470	9750	9750	9750	9750	41
707	20240221	091300	526720	9750	9750	9750	9750	0
708	20240221	091200	526720	9750	9750	9750	9750	0
709	20240221	091100	526720	9750	9750	9750	9750	0
710	20240221	091000	526720	9750	9750	9750	9750	0
711	20240221	090900	526720	9750	9750	9750	9750	2
712	20240221	090800	507220	9750	9750	9750	9750	0
713	20240221	090700	507220	9750	9750	9750	9750	24
714	20240221	090600	273220	9750	9750	9750	9750	0
715	20240221	090500	273220	9750	9750	9750	9750	5
716	20240221	090400	224470	9750	9750	9750	9750	0
717	20240221	090300	224470	9750	9750	9750	9750	1
718	20240221	090200	214720	9760	9760	9760	9760	0
719	20240221	090100	214720	9760	9760	9760	9760	0
720	20240221	090000	214720	9760	9760	9760	9760	22