KissMeData/052260/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193000	82327330	9820	9820	9820	9820	189
3	20240221	192900	82327330	9820	9820	9820	9820	0
4	20240221	192800	82327330	9820	9820	9820	9820	0
5	20240221	192700	82327330	9820	9820	9820	9820	0
6	20240221	192600	82327330	9820	9820	9820	9820	0
7	20240221	192500	82327330	9820	9820	9820	9820	0
8	20240221	192400	82327330	9820	9820	9820	9820	0
9	20240221	192300	82327330	9820	9820	9820	9820	0
10	20240221	192200	82327330	9820	9820	9820	9820	0
11	20240221	192100	82327330	9820	9820	9820	9820	0
12	20240221	192000	82327330	9820	9820	9820	9820	0
13	20240221	191900	82327330	9820	9820	9820	9820	0
14	20240221	191800	82327330	9820	9820	9820	9820	0
15	20240221	191700	82327330	9820	9820	9820	9820	0
16	20240221	191600	82327330	9820	9820	9820	9820	0
17	20240221	191500	82327330	9820	9820	9820	9820	0
18	20240221	191400	82327330	9820	9820	9820	9820	0
19	20240221	191300	82327330	9820	9820	9820	9820	0
20	20240221	191200	82327330	9820	9820	9820	9820	0
21	20240221	191100	82327330	9820	9820	9820	9820	0
22	20240221	191000	82327330	9820	9820	9820	9820	0
23	20240221	190900	82327330	9820	9820	9820	9820	0
24	20240221	190800	82327330	9820	9820	9820	9820	0
25	20240221	190700	82327330	9820	9820	9820	9820	0
26	20240221	190600	82327330	9820	9820	9820	9820	0
27	20240221	190500	82327330	9820	9820	9820	9820	0
28	20240221	190400	82327330	9820	9820	9820	9820	0
29	20240221	190300	82327330	9820	9820	9820	9820	0
30	20240221	190200	82327330	9820	9820	9820	9820	0
31	20240221	190100	82327330	9820	9820	9820	9820	0
32	20240221	190000	82327330	9820	9820	9820	9820	189
33	20240221	185900	82327330	9820	9820	9820	9820	0
34	20240221	185800	82327330	9820	9820	9820	9820	0
35	20240221	185700	82327330	9820	9820	9820	9820	0
36	20240221	185600	82327330	9820	9820	9820	9820	0
37	20240221	185500	82327330	9820	9820	9820	9820	0
38	20240221	185400	82327330	9820	9820	9820	9820	0
39	20240221	185300	82327330	9820	9820	9820	9820	0
40	20240221	185200	82327330	9820	9820	9820	9820	0
41	20240221	185100	82327330	9820	9820	9820	9820	0
42	20240221	185000	82327330	9820	9820	9820	9820	0
43	20240221	184900	82327330	9820	9820	9820	9820	0
44	20240221	184800	82327330	9820	9820	9820	9820	0
45	20240221	184700	82327330	9820	9820	9820	9820	0
46	20240221	184600	82327330	9820	9820	9820	9820	0
47	20240221	184500	82327330	9820	9820	9820	9820	0
48	20240221	184400	82327330	9820	9820	9820	9820	0
49	20240221	184300	82327330	9820	9820	9820	9820	0
50	20240221	184200	82327330	9820	9820	9820	9820	0
51	20240221	184100	82327330	9820	9820	9820	9820	0
52	20240221	184000	82327330	9820	9820	9820	9820	0
53	20240221	183900	82327330	9820	9820	9820	9820	0
54	20240221	183800	82327330	9820	9820	9820	9820	0
55	20240221	183700	82327330	9820	9820	9820	9820	0
56	20240221	183600	82327330	9820	9820	9820	9820	0
57	20240221	183500	82327330	9820	9820	9820	9820	0
58	20240221	183400	82327330	9820	9820	9820	9820	0
59	20240221	183300	82327330	9820	9820	9820	9820	0
60	20240221	183200	82327330	9820	9820	9820	9820	0
61	20240221	183100	82327330	9820	9820	9820	9820	0
62	20240221	183000	82327330	9820	9820	9820	9820	189
63	20240221	182900	82327330	9820	9820	9820	9820	0
64	20240221	182800	82327330	9820	9820	9820	9820	0
65	20240221	182700	82327330	9820	9820	9820	9820	0
66	20240221	182600	82327330	9820	9820	9820	9820	0
67	20240221	182500	82327330	9820	9820	9820	9820	0
68	20240221	182400	82327330	9820	9820	9820	9820	0
69	20240221	182300	82327330	9820	9820	9820	9820	0
70	20240221	182200	82327330	9820	9820	9820	9820	0
71	20240221	182100	82327330	9820	9820	9820	9820	0
72	20240221	182000	82327330	9820	9820	9820	9820	0
73	20240221	181900	82327330	9820	9820	9820	9820	0
74	20240221	181800	82327330	9820	9820	9820	9820	0
75	20240221	181700	82327330	9820	9820	9820	9820	0
76	20240221	181600	82327330	9820	9820	9820	9820	0
77	20240221	181500	82327330	9820	9820	9820	9820	0
78	20240221	181400	82327330	9820	9820	9820	9820	0
79	20240221	181300	82327330	9820	9820	9820	9820	0
80	20240221	181200	82327330	9820	9820	9820	9820	0
81	20240221	181100	82327330	9820	9820	9820	9820	0
82	20240221	181000	82327330	9820	9820	9820	9820	0
83	20240221	180900	82327330	9820	9820	9820	9820	0
84	20240221	180800	82327330	9820	9820	9820	9820	0
85	20240221	180700	82327330	9820	9820	9820	9820	0
86	20240221	180600	82327330	9820	9820	9820	9820	0
87	20240221	180500	82327330	9820	9820	9820	9820	0
88	20240221	180400	82327330	9820	9820	9820	9820	0
89	20240221	180300	82327330	9820	9820	9820	9820	0
90	20240221	180200	82327330	9820	9820	9820	9820	0
91	20240221	180100	82327330	9820	9820	9820	9820	0
92	20240221	180000	82327330	9820	9820	9820	9820	189
93	20240221	175900	82327330	9820	9820	9820	9820	0
94	20240221	175800	82327330	9820	9820	9820	9820	0
95	20240221	175700	82327330	9820	9820	9820	9820	0
96	20240221	175600	82327330	9820	9820	9820	9820	0
97	20240221	175500	82327330	9820	9820	9820	9820	0
98	20240221	175400	82327330	9820	9820	9820	9820	0
99	20240221	175300	82327330	9820	9820	9820	9820	0
100	20240221	175200	82327330	9820	9820	9820	9820	0
101	20240221	175100	82327330	9820	9820	9820	9820	0
102	20240221	175000	82327330	9820	9820	9820	9820	0
103	20240221	174900	82327330	9820	9820	9820	9820	0
104	20240221	174800	82327330	9820	9820	9820	9820	0
105	20240221	174700	82327330	9820	9820	9820	9820	0
106	20240221	174600	82327330	9820	9820	9820	9820	0
107	20240221	174500	82327330	9820	9820	9820	9820	0
108	20240221	174400	82327330	9820	9820	9820	9820	0
109	20240221	174300	82327330	9820	9820	9820	9820	0
110	20240221	174200	82327330	9820	9820	9820	9820	0
111	20240221	174100	82327330	9820	9820	9820	9820	0
112	20240221	174000	82327330	9820	9820	9820	9820	0
113	20240221	173900	82327330	9820	9820	9820	9820	0
114	20240221	173800	82327330	9820	9820	9820	9820	0
115	20240221	173700	82327330	9820	9820	9820	9820	0
116	20240221	173600	82327330	9820	9820	9820	9820	0
117	20240221	173500	82327330	9820	9820	9820	9820	0
118	20240221	173400	82327330	9820	9820	9820	9820	0
119	20240221	173300	82327330	9820	9820	9820	9820	0
120	20240221	173200	82327330	9820	9820	9820	9820	0
121	20240221	173100	82327330	9820	9820	9820	9820	0
122	20240221	173000	82327330	9820	9820	9820	9820	189
123	20240221	172900	82327330	9820	9820	9820	9820	0
124	20240221	172800	82327330	9820	9820	9820	9820	0
125	20240221	172700	82327330	9820	9820	9820	9820	0
126	20240221	172600	82327330	9820	9820	9820	9820	0
127	20240221	172500	82327330	9820	9820	9820	9820	0
128	20240221	172400	82327330	9820	9820	9820	9820	0
129	20240221	172300	82327330	9820	9820	9820	9820	0
130	20240221	172200	82327330	9820	9820	9820	9820	0
131	20240221	172100	82327330	9820	9820	9820	9820	0
132	20240221	172000	82327330	9820	9820	9820	9820	0
133	20240221	171900	82327330	9820	9820	9820	9820	0
134	20240221	171800	82327330	9820	9820	9820	9820	0
135	20240221	171700	82327330	9820	9820	9820	9820	0
136	20240221	171600	82327330	9820	9820	9820	9820	0
137	20240221	171500	82327330	9820	9820	9820	9820	0
138	20240221	171400	82327330	9820	9820	9820	9820	0
139	20240221	171300	82327330	9820	9820	9820	9820	0
140	20240221	171200	82327330	9820	9820	9820	9820	0
141	20240221	171100	82327330	9820	9820	9820	9820	0
142	20240221	171000	82327330	9820	9820	9820	9820	0
143	20240221	170900	82327330	9820	9820	9820	9820	0
144	20240221	170800	82327330	9820	9820	9820	9820	0
145	20240221	170700	82327330	9820	9820	9820	9820	0
146	20240221	170600	82327330	9820	9820	9820	9820	0
147	20240221	170500	82327330	9820	9820	9820	9820	0
148	20240221	170400	82327330	9820	9820	9820	9820	0
149	20240221	170300	82327330	9820	9820	9820	9820	0
150	20240221	170200	82327330	9820	9820	9820	9820	0
151	20240221	170100	82327330	9820	9820	9820	9820	0
152	20240221	170000	82327330	9820	9820	9820	9820	189
153	20240221	165900	82327330	9820	9820	9820	9820	0
154	20240221	165800	82327330	9820	9820	9820	9820	0
155	20240221	165700	82327330	9820	9820	9820	9820	0
156	20240221	165600	82327330	9820	9820	9820	9820	0
157	20240221	165500	82327330	9820	9820	9820	9820	0
158	20240221	165400	82327330	9820	9820	9820	9820	0
159	20240221	165300	82327330	9820	9820	9820	9820	0
160	20240221	165200	82327330	9820	9820	9820	9820	0
161	20240221	165100	82327330	9820	9820	9820	9820	0
162	20240221	165000	82327330	9820	9820	9820	9820	0
163	20240221	164900	82327330	9820	9820	9820	9820	0
164	20240221	164800	82327330	9820	9820	9820	9820	0
165	20240221	164700	82327330	9820	9820	9820	9820	0
166	20240221	164600	82327330	9820	9820	9820	9820	0
167	20240221	164500	82327330	9820	9820	9820	9820	0
168	20240221	164400	82327330	9820	9820	9820	9820	0
169	20240221	164300	82327330	9820	9820	9820	9820	0
170	20240221	164200	82327330	9820	9820	9820	9820	0
171	20240221	164100	82327330	9820	9820	9820	9820	0
172	20240221	164000	82327330	9820	9820	9820	9820	0
173	20240221	163900	82327330	9820	9820	9820	9820	0
174	20240221	163800	82327330	9820	9820	9820	9820	0
175	20240221	163700	82327330	9820	9820	9820	9820	0
176	20240221	163600	82327330	9820	9820	9820	9820	0
177	20240221	163500	82327330	9820	9820	9820	9820	0
178	20240221	163400	82327330	9820	9820	9820	9820	0
179	20240221	163300	82327330	9820	9820	9820	9820	0
180	20240221	163200	82327330	9820	9820	9820	9820	0
181	20240221	163100	82327330	9820	9820	9820	9820	0
182	20240221	163000	82327330	9820	9820	9820	9820	189
183	20240221	162900	82327330	9820	9820	9820	9820	0
184	20240221	162800	82327330	9820	9820	9820	9820	0
185	20240221	162700	82327330	9820	9820	9820	9820	0
186	20240221	162600	82327330	9820	9820	9820	9820	0
187	20240221	162500	82327330	9820	9820	9820	9820	0
188	20240221	162400	82327330	9820	9820	9820	9820	0
189	20240221	162300	82327330	9820	9820	9820	9820	0
190	20240221	162200	82327330	9820	9820	9820	9820	0
191	20240221	162100	82327330	9820	9820	9820	9820	0
192	20240221	162000	82327330	9820	9820	9820	9820	0
193	20240221	161900	82327330	9820	9820	9820	9820	0
194	20240221	161800	82327330	9820	9820	9820	9820	0
195	20240221	161700	82327330	9820	9820	9820	9820	0
196	20240221	161600	82327330	9820	9820	9820	9820	0
197	20240221	161500	82327330	9820	9820	9820	9820	0
198	20240221	161400	82327330	9820	9820	9820	9820	0
199	20240221	161300	82327330	9820	9820	9820	9820	0
200	20240221	161200	82327330	9820	9820	9820	9820	0
201	20240221	161100	82327330	9820	9820	9820	9820	0
202	20240221	161000	82327330	9820	9820	9820	9820	0
203	20240221	160900	82327330	9820	9820	9820	9820	0
204	20240221	160800	82327330	9820	9820	9820	9820	0
205	20240221	160700	82327330	9820	9820	9820	9820	0
206	20240221	160600	82327330	9820	9820	9820	9820	0
207	20240221	160500	82327330	9820	9820	9820	9820	0
208	20240221	160400	82327330	9820	9820	9820	9820	0
209	20240221	160300	82327330	9820	9820	9820	9820	0
210	20240221	160200	82327330	9820	9820	9820	9820	0
211	20240221	160100	82327330	9820	9820	9820	9820	0
212	20240221	160000	82327330	9820	9820	9820	9820	189
213	20240221	155900	82327330	9820	9820	9820	9820	0
214	20240221	155800	82327330	9820	9820	9820	9820	0
215	20240221	155700	82327330	9820	9820	9820	9820	0
216	20240221	155600	82327330	9820	9820	9820	9820	0
217	20240221	155500	82327330	9820	9820	9820	9820	0
218	20240221	155400	82327330	9820	9820	9820	9820	0
219	20240221	155300	82327330	9820	9820	9820	9820	0
220	20240221	155200	82327330	9820	9820	9820	9820	0
221	20240221	155100	82327330	9820	9820	9820	9820	0
222	20240221	155000	82327330	9820	9820	9820	9820	0
223	20240221	154900	82327330	9820	9820	9820	9820	0
224	20240221	154800	82327330	9820	9820	9820	9820	0
225	20240221	154700	82327330	9820	9820	9820	9820	0
226	20240221	154600	82327330	9820	9820	9820	9820	0
227	20240221	154500	82327330	9820	9820	9820	9820	0
228	20240221	154400	82327330	9820	9820	9820	9820	0
229	20240221	154300	82327330	9820	9820	9820	9820	0
230	20240221	154200	82327330	9820	9820	9820	9820	0
231	20240221	154100	82327330	9820	9820	9820	9820	0
232	20240221	154000	82327330	9820	9820	9820	9820	0
233	20240221	153900	82327330	9820	9820	9820	9820	0
234	20240221	153800	82327330	9820	9820	9820	9820	0
235	20240221	153700	82327330	9820	9820	9820	9820	0
236	20240221	153600	82327330	9820	9820	9820	9820	0
237	20240221	153500	82327330	9820	9820	9820	9820	0
238	20240221	153400	82327330	9820	9820	9820	9820	0
239	20240221	153300	82327330	9820	9820	9820	9820	0
240	20240221	153200	82327330	9820	9820	9820	9820	0
241	20240221	153100	82327330	9820	9820	9820	9820	0
242	20240221	153000	82327330	9820	9820	9820	9820	378
243	20240221	152900	80471350	9780	9780	9780	9780	0
244	20240221	152800	80471350	9780	9780	9780	9780	0
245	20240221	152700	80471350	9780	9780	9780	9780	0
246	20240221	152600	80471350	9780	9780	9780	9780	0
247	20240221	152500	80471350	9780	9780	9780	9780	0
248	20240221	152400	80471350	9780	9780	9780	9780	0
249	20240221	152300	80471350	9780	9780	9780	9780	0
250	20240221	152200	80471350	9780	9780	9780	9780	0
251	20240221	152100	80471350	9780	9780	9780	9780	0
252	20240221	152000	80471350	9780	9780	9780	9780	0
253	20240221	151900	80471350	9780	9780	9780	9780	2
254	20240221	151800	80451790	9780	9820	9820	9780	123
255	20240221	151700	79244850	9820	9820	9820	9820	0
256	20240221	151600	79244850	9820	9780	9820	9780	10
257	20240221	151500	79146970	9820	9820	9820	9820	3
258	20240221	151400	79117510	9780	9780	9780	9780	3
259	20240221	151300	79088170	9810	9810	9810	9810	0
260	20240221	151200	79088170	9810	9810	9810	9810	0
261	20240221	151100	79088170	9810	9810	9810	9810	0
262	20240221	151000	79088170	9810	9810	9810	9810	100
263	20240221	150900	78107170	9810	9810	9810	9810	0
264	20240221	150800	78107170	9810	9810	9810	9810	0
265	20240221	150700	78107170	9810	9810	9810	9810	0
266	20240221	150600	78107170	9810	9810	9810	9810	1
267	20240221	150500	78097360	9780	9780	9780	9780	29
268	20240221	150400	77813740	9780	9780	9780	9780	0
269	20240221	150300	77813740	9780	9780	9780	9780	0
270	20240221	150200	77813740	9780	9780	9780	9780	0
271	20240221	150100	77813740	9780	9780	9780	9780	0
272	20240221	150000	77813740	9780	9780	9780	9780	0
273	20240221	145900	77813740	9780	9780	9780	9780	0
274	20240221	145800	77813740	9780	9790	9790	9780	544
275	20240221	145700	72493310	9790	9790	9790	9790	0
276	20240221	145600	72493310	9790	9790	9790	9790	1
277	20240221	145500	72483520	9790	9790	9790	9790	1
278	20240221	145400	72473730	9790	9790	9790	9790	47
279	20240221	145300	72013600	9790	9790	9790	9790	1
280	20240221	145200	72003810	9780	9780	9780	9780	0
281	20240221	145100	72003810	9780	9780	9780	9780	1
282	20240221	145000	71994030	9780	9780	9780	9780	0
283	20240221	144900	71994030	9780	9780	9780	9780	0
284	20240221	144800	71994030	9780	9790	9790	9780	11
285	20240221	144700	71886350	9800	9800	9800	9800	0
286	20240221	144600	71886350	9800	9800	9800	9800	0
287	20240221	144500	71886350	9800	9800	9800	9800	1
288	20240221	144400	71876550	9780	9780	9780	9780	0
289	20240221	144300	71876550	9780	9780	9780	9780	0
290	20240221	144200	71876550	9780	9790	9790	9780	125
291	20240221	144100	70654000	9780	9780	9780	9780	0
292	20240221	144000	70654000	9780	9780	9780	9780	0
293	20240221	143900	70654000	9780	9780	9780	9780	0
294	20240221	143800	70654000	9780	9780	9780	9780	4
295	20240221	143700	70614880	9810	9810	9810	9810	15
296	20240221	143600	70467730	9780	9800	9800	9780	705
297	20240221	143500	63565810	9800	9800	9800	9800	0
298	20240221	143400	63565810	9800	9810	9810	9800	4
299	20240221	143300	63526580	9810	9810	9810	9810	0
300	20240221	143200	63526580	9810	9810	9810	9810	10
301	20240221	143100	63428480	9810	9810	9810	9810	3
302	20240221	143000	63399050	9810	9810	9810	9810	0
303	20240221	142900	63399050	9810	9810	9810	9810	0
304	20240221	142800	63399050	9810	9810	9810	9810	3
305	20240221	142700	63369620	9820	9820	9820	9820	0
306	20240221	142600	63369620	9820	9820	9820	9820	0
307	20240221	142500	63369620	9820	9820	9820	9820	0
308	20240221	142400	63369620	9820	9820	9820	9820	0
309	20240221	142300	63369620	9820	9810	9820	9810	3
310	20240221	142200	63340180	9810	9810	9810	9810	0
311	20240221	142100	63340180	9810	9800	9810	9800	103
312	20240221	142000	62329810	9800	9800	9800	9800	0
313	20240221	141900	62329810	9800	9800	9800	9800	0
314	20240221	141800	62329810	9800	9800	9800	9800	1
315	20240221	141700	62320010	9810	9810	9810	9810	0
316	20240221	141600	62320010	9810	9810	9810	9810	0
317	20240221	141500	62320010	9810	9810	9810	9810	0
318	20240221	141400	62320010	9810	9810	9810	9810	1
319	20240221	141300	62310200	9800	9800	9800	9800	100
320	20240221	141200	61330200	9810	9810	9810	9810	1
321	20240221	141100	61320390	9800	9800	9800	9800	0
322	20240221	141000	61320390	9800	9800	9800	9800	31
323	20240221	140900	61016590	9810	9810	9810	9810	0
324	20240221	140800	61016590	9810	9810	9810	9810	2
325	20240221	140700	60996970	9810	9810	9810	9810	4
326	20240221	140600	60957730	9810	9800	9810	9800	4
327	20240221	140500	60918500	9800	9800	9800	9800	0
328	20240221	140400	60918500	9800	9800	9800	9800	12
329	20240221	140300	60800900	9800	9800	9800	9800	0
330	20240221	140200	60800900	9800	9800	9800	9800	0
331	20240221	140100	60800900	9800	9800	9800	9800	2
332	20240221	140000	60781300	9800	9800	9800	9800	0
333	20240221	135900	60781300	9800	9800	9800	9800	0
334	20240221	135800	60781300	9800	9800	9800	9800	1
335	20240221	135700	60771500	9810	9810	9810	9810	0
336	20240221	135600	60771500	9810	9810	9810	9810	0
337	20240221	135500	60771500	9810	9810	9810	9810	0
338	20240221	135400	60771500	9810	9810	9810	9810	10
339	20240221	135300	60673400	9800	9800	9800	9800	1
340	20240221	135200	60663600	9800	9800	9800	9800	0
341	20240221	135100	60663600	9800	9800	9800	9800	0
342	20240221	135000	60663600	9800	9800	9800	9800	3
343	20240221	134900	60634200	9800	9800	9800	9800	0
344	20240221	134800	60634200	9800	9800	9800	9800	0
345	20240221	134700	60634200	9800	9800	9800	9800	0
346	20240221	134600	60634200	9800	9800	9800	9800	0
347	20240221	134500	60634200	9800	9800	9800	9800	1
348	20240221	134400	60624400	9810	9810	9810	9810	0
349	20240221	134300	60624400	9810	9810	9810	9810	2
350	20240221	134200	60604780	9800	9800	9800	9800	0
351	20240221	134100	60604780	9800	9800	9800	9800	0
352	20240221	134000	60604780	9800	9800	9800	9800	3
353	20240221	133900	60575380	9800	9800	9800	9800	1
354	20240221	133800	60565580	9800	9800	9800	9800	1
355	20240221	133700	60555780	9800	9800	9800	9800	153
356	20240221	133600	59056380	9810	9810	9810	9810	0
357	20240221	133500	59056380	9810	9810	9810	9810	0
358	20240221	133400	59056380	9810	9810	9810	9810	0
359	20240221	133300	59056380	9810	9800	9810	9800	2
360	20240221	133200	59036770	9800	9800	9800	9800	15
361	20240221	133100	58889770	9810	9810	9810	9810	14
362	20240221	133000	58752430	9810	9810	9810	9810	1
363	20240221	132900	58742620	9820	9820	9820	9820	1
364	20240221	132800	58732800	9810	9810	9810	9810	0
365	20240221	132700	58732800	9810	9810	9810	9810	4
366	20240221	132600	58693560	9820	9820	9820	9820	0
367	20240221	132500	58693560	9820	9820	9820	9820	0
368	20240221	132400	58693560	9820	9820	9820	9820	1
369	20240221	132300	58683740	9820	9820	9820	9820	2
370	20240221	132200	58664100	9820	9820	9820	9820	0
371	20240221	132100	58664100	9820	9820	9820	9820	0
372	20240221	132000	58664100	9820	9830	9830	9820	4
373	20240221	131900	58624810	9830	9830	9830	9830	0
374	20240221	131800	58624810	9830	9830	9830	9830	5
375	20240221	131700	58575660	9830	9830	9830	9830	2
376	20240221	131600	58556000	9840	9840	9840	9840	0
377	20240221	131500	58556000	9840	9840	9840	9840	1
378	20240221	131400	58546160	9810	9810	9810	9810	28
379	20240221	131300	58271480	9850	9850	9850	9850	0
380	20240221	131200	58271480	9850	9850	9850	9850	0
381	20240221	131100	58271480	9850	9850	9850	9850	0
382	20240221	131000	58271480	9850	9850	9850	9850	5
383	20240221	130900	58222230	9850	9850	9850	9850	11
384	20240221	130800	58113880	9820	9820	9820	9820	0
385	20240221	130700	58113880	9820	9820	9820	9820	0
386	20240221	130600	58113880	9820	9820	9820	9820	0
387	20240221	130500	58113880	9820	9820	9820	9820	0
388	20240221	130400	58113880	9820	9820	9820	9820	0
389	20240221	130300	58113880	9820	9820	9820	9820	0
390	20240221	130200	58113880	9820	9820	9820	9820	0
391	20240221	130100	58113880	9820	9820	9820	9820	1
392	20240221	130000	58104060	9800	9800	9800	9800	0
393	20240221	125900	58104060	9800	9800	9800	9800	0
394	20240221	125800	58104060	9800	9800	9800	9800	0
395	20240221	125700	58104060	9800	9800	9800	9800	0
396	20240221	125600	58104060	9800	9800	9800	9800	121
397	20240221	125500	56918260	9790	9790	9790	9790	0
398	20240221	125400	56918260	9790	9790	9790	9790	0
399	20240221	125300	56918260	9790	9790	9790	9790	13
400	20240221	125200	56790990	9790	9790	9790	9790	0
401	20240221	125100	56790990	9790	9790	9790	9790	0
402	20240221	125000	56790990	9790	9790	9790	9790	0
403	20240221	124900	56790990	9790	9790	9790	9790	26
404	20240221	124800	56536450	9800	9800	9800	9800	0
405	20240221	124700	56536450	9800	9800	9800	9800	1
406	20240221	124600	56526650	9800	9800	9800	9800	0
407	20240221	124500	56526650	9800	9800	9800	9800	0
408	20240221	124400	56526650	9800	9800	9800	9800	9
409	20240221	124300	56438450	9790	9790	9790	9790	0
410	20240221	124200	56438450	9790	9790	9790	9790	0
411	20240221	124100	56438450	9790	9790	9790	9790	0
412	20240221	124000	56438450	9790	9790	9790	9790	0
413	20240221	123900	56438450	9790	9790	9790	9790	0
414	20240221	123800	56438450	9790	9790	9790	9790	0
415	20240221	123700	56438450	9790	9790	9790	9790	0
416	20240221	123600	56438450	9790	9790	9790	9790	0
417	20240221	123500	56438450	9790	9790	9790	9790	0
418	20240221	123400	56438450	9790	9790	9790	9790	100
419	20240221	123300	55459450	9790	9790	9790	9790	0
420	20240221	123200	55459450	9790	9790	9790	9790	25
421	20240221	123100	55214700	9790	9790	9790	9790	0
422	20240221	123000	55214700	9790	9790	9790	9790	11
423	20240221	122900	55107010	9790	9790	9790	9790	0
424	20240221	122800	55107010	9790	9790	9790	9790	0
425	20240221	122700	55107010	9790	9790	9790	9790	0
426	20240221	122600	55107010	9790	9790	9790	9790	0
427	20240221	122500	55107010	9790	9790	9790	9790	0
428	20240221	122400	55107010	9790	9790	9790	9790	0
429	20240221	122300	55107010	9790	9790	9790	9790	0
430	20240221	122200	55107010	9790	9790	9790	9790	0
431	20240221	122100	55107010	9790	9790	9790	9790	0
432	20240221	122000	55107010	9790	9790	9790	9790	26
433	20240221	121900	54852470	9800	9800	9800	9800	0
434	20240221	121800	54852470	9800	9800	9800	9800	0
435	20240221	121700	54852470	9800	9800	9800	9800	0
436	20240221	121600	54852470	9800	9800	9800	9800	0
437	20240221	121500	54852470	9800	9800	9800	9800	11
438	20240221	121400	54744670	9820	9820	9820	9820	0
439	20240221	121300	54744670	9820	9820	9820	9820	0
440	20240221	121200	54744670	9820	9820	9820	9820	0
441	20240221	121100	54744670	9820	9810	9820	9810	2
442	20240221	121000	54725040	9810	9810	9810	9810	9
443	20240221	120900	54636750	9820	9820	9820	9820	0
444	20240221	120800	54636750	9820	9820	9820	9820	0
445	20240221	120700	54636750	9820	9820	9820	9820	0
446	20240221	120600	54636750	9820	9820	9820	9820	2
447	20240221	120500	54617110	9820	9820	9820	9820	0
448	20240221	120400	54617110	9820	9820	9820	9820	1
449	20240221	120300	54607290	9810	9810	9810	9810	8
450	20240221	120200	54528810	9820	9820	9820	9820	0
451	20240221	120100	54528810	9820	9820	9820	9820	500
452	20240221	120000	49618810	9790	9790	9790	9790	0
453	20240221	115900	49618810	9790	9790	9790	9790	0
454	20240221	115800	49618810	9790	9790	9790	9790	0
455	20240221	115700	49618810	9790	9790	9790	9790	12
456	20240221	115600	49501330	9790	9790	9790	9790	0
457	20240221	115500	49501330	9790	9790	9790	9790	127
458	20240221	115400	48258000	9790	9790	9790	9790	0
459	20240221	115300	48258000	9790	9790	9790	9790	0
460	20240221	115200	48258000	9790	9790	9790	9790	300
461	20240221	115100	45321000	9790	9790	9790	9790	0
462	20240221	115000	45321000	9790	9790	9790	9790	0
463	20240221	114900	45321000	9790	9790	9790	9790	29
464	20240221	114800	45037090	9790	9790	9790	9790	0
465	20240221	114700	45037090	9790	9790	9790	9790	0
466	20240221	114600	45037090	9790	9790	9790	9790	0
467	20240221	114500	45037090	9790	9790	9790	9790	1
468	20240221	114400	45027300	9790	9790	9790	9790	0
469	20240221	114300	45027300	9790	9790	9790	9790	0
470	20240221	114200	45027300	9790	9790	9790	9790	0
471	20240221	114100	45027300	9790	9790	9790	9790	0
472	20240221	114000	45027300	9790	9790	9790	9790	0
473	20240221	113900	45027300	9790	9790	9790	9790	0
474	20240221	113800	45027300	9790	9790	9790	9790	0
475	20240221	113700	45027300	9790	9790	9790	9790	0
476	20240221	113600	45027300	9790	9790	9790	9790	0
477	20240221	113500	45027300	9790	9790	9790	9790	28
478	20240221	113400	44753180	9820	9820	9820	9820	0
479	20240221	113300	44753180	9820	9820	9820	9820	0
480	20240221	113200	44753180	9820	9820	9820	9820	0
481	20240221	113100	44753180	9820	9820	9820	9820	0
482	20240221	113000	44753180	9820	9820	9820	9820	1
483	20240221	112900	44743360	9800	9800	9800	9800	0
484	20240221	112800	44743360	9800	9800	9800	9800	0
485	20240221	112700	44743360	9800	9800	9800	9800	0
486	20240221	112600	44743360	9800	9800	9800	9800	19
487	20240221	112500	44557160	9800	9800	9800	9800	0
488	20240221	112400	44557160	9800	9800	9800	9800	0
489	20240221	112300	44557160	9800	9800	9800	9800	0
490	20240221	112200	44557160	9800	9800	9800	9800	0
491	20240221	112100	44557160	9800	9800	9800	9800	0
492	20240221	112000	44557160	9800	9800	9800	9800	9
493	20240221	111900	44468960	9800	9800	9800	9800	0
494	20240221	111800	44468960	9800	9800	9800	9800	0
495	20240221	111700	44468960	9800	9800	9800	9800	10
496	20240221	111600	44370960	9800	9800	9800	9800	0
497	20240221	111500	44370960	9800	9800	9800	9800	0
498	20240221	111400	44370960	9800	9800	9800	9800	24
499	20240221	111300	44135760	9820	9820	9820	9820	0
500	20240221	111200	44135760	9820	9820	9820	9820	0
501	20240221	111100	44135760	9820	9820	9820	9820	2
502	20240221	111000	44116120	9810	9810	9810	9810	0
503	20240221	110900	44116120	9810	9810	9810	9810	0
504	20240221	110800	44116120	9810	9810	9810	9810	1
505	20240221	110700	44106310	9810	9810	9810	9810	0
506	20240221	110600	44106310	9810	9810	9810	9810	0
507	20240221	110500	44106310	9810	9810	9810	9810	0
508	20240221	110400	44106310	9810	9810	9810	9810	1
509	20240221	110300	44096500	9820	9820	9820	9820	0
510	20240221	110200	44096500	9820	9820	9820	9820	0
511	20240221	110100	44096500	9820	9820	9820	9820	1
512	20240221	110000	44086680	9790	9790	9790	9790	0
513	20240221	105900	44086680	9790	9790	9790	9790	0
514	20240221	105800	44086680	9790	9790	9790	9790	0
515	20240221	105700	44086680	9790	9790	9790	9790	0
516	20240221	105600	44086680	9790	9790	9790	9790	0
517	20240221	105500	44086680	9790	9790	9790	9790	0
518	20240221	105400	44086680	9790	9790	9790	9790	0
519	20240221	105300	44086680	9790	9790	9790	9790	0
520	20240221	105200	44086680	9790	9790	9790	9780	412
521	20240221	105100	40056800	9790	9800	9800	9780	796
522	20240221	105000	32263830	9790	9790	9790	9790	123
523	20240221	104900	31059660	9790	9820	9820	9790	611
524	20240221	104800	25072000	9810	9810	9810	9810	1
525	20240221	104700	25062190	9810	9810	9810	9810	1
526	20240221	104600	25052380	9820	9820	9820	9820	12
527	20240221	104500	24934540	9820	9820	9820	9820	3
528	20240221	104400	24905080	9830	9820	9830	9820	7
529	20240221	104300	24836300	9820	9820	9820	9820	3
530	20240221	104200	24806840	9820	9830	9830	9820	336
531	20240221	104100	21504330	9830	9830	9830	9830	0
532	20240221	104000	21504330	9830	9830	9830	9830	1
533	20240221	103900	21494500	9830	9830	9830	9830	0
534	20240221	103800	21494500	9830	9830	9830	9830	0
535	20240221	103700	21494500	9830	9830	9830	9830	5
536	20240221	103600	21445350	9850	9850	9850	9850	0
537	20240221	103500	21445350	9850	9850	9850	9850	0
538	20240221	103400	21445350	9850	9850	9850	9850	0
539	20240221	103300	21445350	9850	9850	9850	9850	0
540	20240221	103200	21445350	9850	9850	9850	9850	0
541	20240221	103100	21445350	9850	9850	9850	9850	1
542	20240221	103000	21435500	9800	9800	9800	9800	0
543	20240221	102900	21435500	9800	9800	9800	9800	0
544	20240221	102800	21435500	9800	9800	9800	9800	0
545	20240221	102700	21435500	9800	9820	9820	9800	291
546	20240221	102600	18581140	9850	9850	9850	9850	205
547	20240221	102500	16561890	9850	9850	9850	9850	0
548	20240221	102400	16561890	9850	9850	9850	9850	0
549	20240221	102300	16561890	9850	9850	9850	9850	0
550	20240221	102200	16561890	9850	9850	9850	9850	0
551	20240221	102100	16561890	9850	9850	9850	9850	0
552	20240221	102000	16561890	9850	9850	9850	9850	0
553	20240221	101900	16561890	9850	9850	9850	9850	0
554	20240221	101800	16561890	9850	9850	9850	9850	0
555	20240221	101700	16561890	9850	9850	9850	9850	0
556	20240221	101600	16561890	9850	9850	9850	9850	0
557	20240221	101500	16561890	9850	9850	9850	9850	0
558	20240221	101400	16561890	9850	9850	9850	9850	0
559	20240221	101300	16561890	9850	9850	9850	9850	0
560	20240221	101200	16561890	9850	9850	9850	9850	0
561	20240221	101100	16561890	9850	9850	9850	9850	0
562	20240221	101000	16561890	9850	9850	9850	9850	0
563	20240221	100900	16561890	9850	9850	9850	9850	0
564	20240221	100800	16561890	9850	9850	9850	9850	0
565	20240221	100700	16561890	9850	9850	9850	9850	0
566	20240221	100600	16561890	9850	9850	9850	9850	30
567	20240221	100500	16266390	9850	9850	9850	9850	0
568	20240221	100400	16266390	9850	9850	9850	9850	1
569	20240221	100300	16256540	9840	9840	9840	9840	0
570	20240221	100200	16256540	9840	9840	9840	9840	0
571	20240221	100100	16256540	9840	9840	9840	9840	0
572	20240221	100000	16256540	9840	9840	9840	9840	0
573	20240221	095900	16256540	9840	9840	9840	9840	0
574	20240221	095800	16256540	9840	9840	9840	9840	0
575	20240221	095700	16256540	9840	9840	9840	9840	0
576	20240221	095600	16256540	9840	9840	9840	9840	0
577	20240221	095500	16256540	9840	9840	9840	9840	0
578	20240221	095400	16256540	9840	9840	9840	9840	0
579	20240221	095300	16256540	9840	9840	9840	9840	0
580	20240221	095200	16256540	9840	9840	9840	9840	0
581	20240221	095100	16256540	9840	9810	9840	9800	413
582	20240221	095000	12205730	9820	9830	9830	9820	27
583	20240221	094900	11940540	9850	9850	9850	9850	0
584	20240221	094800	11940540	9850	9850	9850	9850	0
585	20240221	094700	11940540	9850	9850	9850	9850	2
586	20240221	094600	11920840	9830	9830	9830	9830	3
587	20240221	094500	11891350	9860	9860	9860	9860	0
588	20240221	094400	11891350	9860	9860	9860	9860	0
589	20240221	094300	11891350	9860	9860	9860	9860	0
590	20240221	094200	11891350	9860	9860	9860	9860	0
591	20240221	094100	11891350	9860	9860	9860	9860	0
592	20240221	094000	11891350	9860	9860	9860	9860	1
593	20240221	093900	11881490	9860	9860	9860	9860	100
594	20240221	093800	10895490	9860	9860	9860	9860	11
595	20240221	093700	10787030	9810	9810	9810	9810	0
596	20240221	093600	10787030	9810	9820	9820	9810	303
597	20240221	093500	7812460	9830	9830	9830	9830	219
598	20240221	093400	5659690	9860	9860	9860	9860	100
599	20240221	093300	4673690	9860	9860	9860	9860	302
600	20240221	093200	1695970	9860	9860	9860	9860	1
601	20240221	093100	1686110	9860	9860	9860	9860	2
602	20240221	093000	1666390	9830	9830	9830	9830	0
603	20240221	092900	1666390	9830	9830	9830	9830	4
604	20240221	092800	1627070	9830	9830	9830	9830	16
605	20240221	092700	1469790	9860	9860	9860	9860	0
606	20240221	092600	1469790	9860	9860	9860	9860	0
607	20240221	092500	1469790	9860	9860	9860	9860	0
608	20240221	092400	1469790	9860	9860	9860	9860	0
609	20240221	092300	1469790	9860	9860	9860	9860	30
610	20240221	092200	1173990	9860	9860	9860	9860	0
611	20240221	092100	1173990	9860	9860	9860	9860	0
612	20240221	092000	1173990	9860	9860	9860	9860	0
613	20240221	091900	1173990	9860	9860	9860	9860	35
614	20240221	091800	828890	9860	9860	9860	9860	0
615	20240221	091700	828890	9860	9860	9860	9860	0
616	20240221	091600	828890	9860	9860	9860	9860	0
617	20240221	091500	828890	9860	9860	9860	9860	0
618	20240221	091400	828890	9860	9860	9860	9860	13
619	20240221	091300	700710	9860	9860	9860	9860	0
620	20240221	091200	700710	9860	9860	9860	9860	0
621	20240221	091100	700710	9860	9860	9860	9860	6
622	20240221	091000	641550	9870	9870	9870	9870	0
623	20240221	090900	641550	9870	9870	9870	9870	0
624	20240221	090800	641550	9870	9870	9870	9870	0
625	20240221	090700	641550	9870	9870	9870	9870	0
626	20240221	090600	641550	9870	9870	9870	9870	0
627	20240221	090500	641550	9870	9870	9870	9870	0
628	20240221	090400	641550	9870	9870	9870	9870	0
629	20240221	090300	641550	9870	9870	9870	9870	1
630	20240221	090200	631680	9870	9870	9870	9870	0
631	20240221	090100	631680	9870	9870	9870	9870	25
632	20240221	090000	384930	9870	9870	9870	9870	39