KissMeData/053280/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193100	551862805	4995	4995	4995	4995	1787
3	20240221	193000	551862805	4995	4995	4995	4995	0
4	20240221	192900	551862805	4995	4995	4995	4995	0
5	20240221	192800	551862805	4995	4995	4995	4995	0
6	20240221	192700	551862805	4995	4995	4995	4995	0
7	20240221	192600	551862805	4995	4995	4995	4995	0
8	20240221	192500	551862805	4995	4995	4995	4995	0
9	20240221	192400	551862805	4995	4995	4995	4995	0
10	20240221	192300	551862805	4995	4995	4995	4995	0
11	20240221	192200	551862805	4995	4995	4995	4995	0
12	20240221	192100	551862805	4995	4995	4995	4995	0
13	20240221	192000	551862805	4995	4995	4995	4995	0
14	20240221	191900	551862805	4995	4995	4995	4995	0
15	20240221	191800	551862805	4995	4995	4995	4995	0
16	20240221	191700	551862805	4995	4995	4995	4995	0
17	20240221	191600	551862805	4995	4995	4995	4995	0
18	20240221	191500	551862805	4995	4995	4995	4995	0
19	20240221	191400	551862805	4995	4995	4995	4995	0
20	20240221	191300	551862805	4995	4995	4995	4995	0
21	20240221	191200	551862805	4995	4995	4995	4995	0
22	20240221	191100	551862805	4995	4995	4995	4995	0
23	20240221	191000	551862805	4995	4995	4995	4995	0
24	20240221	190900	551862805	4995	4995	4995	4995	0
25	20240221	190800	551862805	4995	4995	4995	4995	0
26	20240221	190700	551862805	4995	4995	4995	4995	0
27	20240221	190600	551862805	4995	4995	4995	4995	0
28	20240221	190500	551862805	4995	4995	4995	4995	0
29	20240221	190400	551862805	4995	4995	4995	4995	0
30	20240221	190300	551862805	4995	4995	4995	4995	0
31	20240221	190200	551862805	4995	4995	4995	4995	0
32	20240221	190100	551862805	4995	4995	4995	4995	1787
33	20240221	190000	551862805	4995	4995	4995	4995	0
34	20240221	185900	551862805	4995	4995	4995	4995	0
35	20240221	185800	551862805	4995	4995	4995	4995	0
36	20240221	185700	551862805	4995	4995	4995	4995	0
37	20240221	185600	551862805	4995	4995	4995	4995	0
38	20240221	185500	551862805	4995	4995	4995	4995	0
39	20240221	185400	551862805	4995	4995	4995	4995	0
40	20240221	185300	551862805	4995	4995	4995	4995	0
41	20240221	185200	551862805	4995	4995	4995	4995	0
42	20240221	185100	551862805	4995	4995	4995	4995	0
43	20240221	185000	551862805	4995	4995	4995	4995	0
44	20240221	184900	551862805	4995	4995	4995	4995	0
45	20240221	184800	551862805	4995	4995	4995	4995	0
46	20240221	184700	551862805	4995	4995	4995	4995	0
47	20240221	184600	551862805	4995	4995	4995	4995	0
48	20240221	184500	551862805	4995	4995	4995	4995	0
49	20240221	184400	551862805	4995	4995	4995	4995	0
50	20240221	184300	551862805	4995	4995	4995	4995	0
51	20240221	184200	551862805	4995	4995	4995	4995	0
52	20240221	184100	551862805	4995	4995	4995	4995	0
53	20240221	184000	551862805	4995	4995	4995	4995	0
54	20240221	183900	551862805	4995	4995	4995	4995	0
55	20240221	183800	551862805	4995	4995	4995	4995	0
56	20240221	183700	551862805	4995	4995	4995	4995	0
57	20240221	183600	551862805	4995	4995	4995	4995	0
58	20240221	183500	551862805	4995	4995	4995	4995	0
59	20240221	183400	551862805	4995	4995	4995	4995	0
60	20240221	183300	551862805	4995	4995	4995	4995	0
61	20240221	183200	551862805	4995	4995	4995	4995	0
62	20240221	183100	551862805	4995	4995	4995	4995	1787
63	20240221	183000	551862805	4995	4995	4995	4995	0
64	20240221	182900	551862805	4995	4995	4995	4995	0
65	20240221	182800	551862805	4995	4995	4995	4995	0
66	20240221	182700	551862805	4995	4995	4995	4995	0
67	20240221	182600	551862805	4995	4995	4995	4995	0
68	20240221	182500	551862805	4995	4995	4995	4995	0
69	20240221	182400	551862805	4995	4995	4995	4995	0
70	20240221	182300	551862805	4995	4995	4995	4995	0
71	20240221	182200	551862805	4995	4995	4995	4995	0
72	20240221	182100	551862805	4995	4995	4995	4995	0
73	20240221	182000	551862805	4995	4995	4995	4995	0
74	20240221	181900	551862805	4995	4995	4995	4995	0
75	20240221	181800	551862805	4995	4995	4995	4995	0
76	20240221	181700	551862805	4995	4995	4995	4995	0
77	20240221	181600	551862805	4995	4995	4995	4995	0
78	20240221	181500	551862805	4995	4995	4995	4995	0
79	20240221	181400	551862805	4995	4995	4995	4995	0
80	20240221	181300	551862805	4995	4995	4995	4995	0
81	20240221	181200	551862805	4995	4995	4995	4995	0
82	20240221	181100	551862805	4995	4995	4995	4995	0
83	20240221	181000	551862805	4995	4995	4995	4995	0
84	20240221	180900	551862805	4995	4995	4995	4995	0
85	20240221	180800	551862805	4995	4995	4995	4995	0
86	20240221	180700	551862805	4995	4995	4995	4995	0
87	20240221	180600	551862805	4995	4995	4995	4995	0
88	20240221	180500	551862805	4995	4995	4995	4995	0
89	20240221	180400	551862805	4995	4995	4995	4995	0
90	20240221	180300	551862805	4995	4995	4995	4995	0
91	20240221	180200	551862805	4995	4995	4995	4995	0
92	20240221	180100	551862805	4995	4995	4995	4995	1787
93	20240221	180000	551862805	4995	4995	4995	4995	0
94	20240221	175900	551862805	4995	4995	4995	4995	0
95	20240221	175800	551862805	4995	4995	4995	4995	0
96	20240221	175700	551862805	4995	4995	4995	4995	0
97	20240221	175600	551862805	4995	4995	4995	4995	0
98	20240221	175500	551862805	4995	4995	4995	4995	0
99	20240221	175400	551862805	4995	4995	4995	4995	0
100	20240221	175300	551862805	4995	4995	4995	4995	0
101	20240221	175200	551862805	4995	4995	4995	4995	0
102	20240221	175100	551862805	4995	4995	4995	4995	0
103	20240221	175000	551862805	4995	4995	4995	4995	0
104	20240221	174900	551862805	4995	4995	4995	4995	0
105	20240221	174800	551862805	4995	4995	4995	4995	0
106	20240221	174700	551862805	4995	4995	4995	4995	0
107	20240221	174600	551862805	4995	4995	4995	4995	0
108	20240221	174500	551862805	4995	4995	4995	4995	0
109	20240221	174400	551862805	4995	4995	4995	4995	0
110	20240221	174300	551862805	4995	4995	4995	4995	0
111	20240221	174200	551862805	4995	4995	4995	4995	0
112	20240221	174100	551862805	4995	4995	4995	4995	0
113	20240221	174000	551862805	4995	4995	4995	4995	0
114	20240221	173900	551862805	4995	4995	4995	4995	0
115	20240221	173800	551862805	4995	4995	4995	4995	0
116	20240221	173700	551862805	4995	4995	4995	4995	0
117	20240221	173600	551862805	4995	4995	4995	4995	0
118	20240221	173500	551862805	4995	4995	4995	4995	0
119	20240221	173400	551862805	4995	4995	4995	4995	0
120	20240221	173300	551862805	4995	4995	4995	4995	0
121	20240221	173200	551862805	4995	4995	4995	4995	0
122	20240221	173100	551862805	4995	4995	4995	4995	1787
123	20240221	173000	551862805	4995	4995	4995	4995	0
124	20240221	172900	551862805	4995	4995	4995	4995	0
125	20240221	172800	551862805	4995	4995	4995	4995	0
126	20240221	172700	551862805	4995	4995	4995	4995	0
127	20240221	172600	551862805	4995	4995	4995	4995	0
128	20240221	172500	551862805	4995	4995	4995	4995	0
129	20240221	172400	551862805	4995	4995	4995	4995	0
130	20240221	172300	551862805	4995	4995	4995	4995	0
131	20240221	172200	551862805	4995	4995	4995	4995	0
132	20240221	172100	551862805	4995	4995	4995	4995	0
133	20240221	172000	551862805	4995	4995	4995	4995	0
134	20240221	171900	551862805	4995	4995	4995	4995	0
135	20240221	171800	551862805	4995	4995	4995	4995	0
136	20240221	171700	551862805	4995	4995	4995	4995	0
137	20240221	171600	551862805	4995	4995	4995	4995	0
138	20240221	171500	551862805	4995	4995	4995	4995	0
139	20240221	171400	551862805	4995	4995	4995	4995	0
140	20240221	171300	551862805	4995	4995	4995	4995	0
141	20240221	171200	551862805	4995	4995	4995	4995	0
142	20240221	171100	551862805	4995	4995	4995	4995	0
143	20240221	171000	551862805	4995	4995	4995	4995	0
144	20240221	170900	551862805	4995	4995	4995	4995	0
145	20240221	170800	551862805	4995	4995	4995	4995	0
146	20240221	170700	551862805	4995	4995	4995	4995	0
147	20240221	170600	551862805	4995	4995	4995	4995	0
148	20240221	170500	551862805	4995	4995	4995	4995	0
149	20240221	170400	551862805	4995	4995	4995	4995	0
150	20240221	170300	551862805	4995	4995	4995	4995	0
151	20240221	170200	551862805	4995	4995	4995	4995	0
152	20240221	170100	551862805	4995	4995	4995	4995	1787
153	20240221	170000	551862805	4995	4995	4995	4995	0
154	20240221	165900	551862805	4995	4995	4995	4995	0
155	20240221	165800	551862805	4995	4995	4995	4995	0
156	20240221	165700	551862805	4995	4995	4995	4995	0
157	20240221	165600	551862805	4995	4995	4995	4995	0
158	20240221	165500	551862805	4995	4995	4995	4995	0
159	20240221	165400	551862805	4995	4995	4995	4995	0
160	20240221	165300	551862805	4995	4995	4995	4995	0
161	20240221	165200	551862805	4995	4995	4995	4995	0
162	20240221	165100	551862805	4995	4995	4995	4995	0
163	20240221	165000	551862805	4995	4995	4995	4995	0
164	20240221	164900	551862805	4995	4995	4995	4995	0
165	20240221	164800	551862805	4995	4995	4995	4995	0
166	20240221	164700	551862805	4995	4995	4995	4995	0
167	20240221	164600	551862805	4995	4995	4995	4995	0
168	20240221	164500	551862805	4995	4995	4995	4995	0
169	20240221	164400	551862805	4995	4995	4995	4995	0
170	20240221	164300	551862805	4995	4995	4995	4995	0
171	20240221	164200	551862805	4995	4995	4995	4995	0
172	20240221	164100	551862805	4995	4995	4995	4995	0
173	20240221	164000	551862805	4995	4995	4995	4995	0
174	20240221	163900	551862805	4995	4995	4995	4995	0
175	20240221	163800	551862805	4995	4995	4995	4995	0
176	20240221	163700	551862805	4995	4995	4995	4995	0
177	20240221	163600	551862805	4995	4995	4995	4995	0
178	20240221	163500	551862805	4995	4995	4995	4995	0
179	20240221	163400	551862805	4995	4995	4995	4995	0
180	20240221	163300	551862805	4995	4995	4995	4995	0
181	20240221	163200	551862805	4995	4995	4995	4995	0
182	20240221	163100	551862805	4995	4995	4995	4995	1787
183	20240221	163000	551862805	4995	4995	4995	4995	0
184	20240221	162900	551862805	4995	4995	4995	4995	0
185	20240221	162800	551862805	4995	4995	4995	4995	0
186	20240221	162700	551862805	4995	4995	4995	4995	0
187	20240221	162600	551862805	4995	4995	4995	4995	0
188	20240221	162500	551862805	4995	4995	4995	4995	0
189	20240221	162400	551862805	4995	4995	4995	4995	0
190	20240221	162300	551862805	4995	4995	4995	4995	0
191	20240221	162200	551862805	4995	4995	4995	4995	0
192	20240221	162100	551862805	4995	4995	4995	4995	0
193	20240221	162000	551862805	4995	4995	4995	4995	0
194	20240221	161900	551862805	4995	4995	4995	4995	0
195	20240221	161800	551862805	4995	4995	4995	4995	0
196	20240221	161700	551862805	4995	4995	4995	4995	0
197	20240221	161600	551862805	4995	4995	4995	4995	0
198	20240221	161500	551862805	4995	4995	4995	4995	0
199	20240221	161400	551862805	4995	4995	4995	4995	0
200	20240221	161300	551862805	4995	4995	4995	4995	0
201	20240221	161200	551862805	4995	4995	4995	4995	0
202	20240221	161100	551862805	4995	4995	4995	4995	0
203	20240221	161000	551862805	4995	4995	4995	4995	0
204	20240221	160900	551862805	4995	4995	4995	4995	0
205	20240221	160800	551862805	4995	4995	4995	4995	0
206	20240221	160700	551862805	4995	4995	4995	4995	0
207	20240221	160600	551862805	4995	4995	4995	4995	0
208	20240221	160500	551862805	4995	4995	4995	4995	0
209	20240221	160400	551862805	4995	4995	4995	4995	0
210	20240221	160300	551862805	4995	4995	4995	4995	0
211	20240221	160200	551862805	4995	4995	4995	4995	0
212	20240221	160100	551862805	4995	4995	4995	4995	1787
213	20240221	160000	551862805	4995	4995	4995	4995	0
214	20240221	155900	551862805	4995	4995	4995	4995	0
215	20240221	155800	551862805	4995	4995	4995	4995	0
216	20240221	155700	551862805	4995	4995	4995	4995	0
217	20240221	155600	551862805	4995	4995	4995	4995	0
218	20240221	155500	551862805	4995	4995	4995	4995	0
219	20240221	155400	551862805	4995	4995	4995	4995	0
220	20240221	155300	551862805	4995	4995	4995	4995	0
221	20240221	155200	551862805	4995	4995	4995	4995	0
222	20240221	155100	551862805	4995	4995	4995	4995	0
223	20240221	155000	551862805	4995	4995	4995	4995	0
224	20240221	154900	551862805	4995	4995	4995	4995	0
225	20240221	154800	551862805	4995	4995	4995	4995	0
226	20240221	154700	551862805	4995	4995	4995	4995	0
227	20240221	154600	551862805	4995	4995	4995	4995	0
228	20240221	154500	551862805	4995	4995	4995	4995	0
229	20240221	154400	551862805	4995	4995	4995	4995	0
230	20240221	154300	551862805	4995	4995	4995	4995	0
231	20240221	154200	551862805	4995	4995	4995	4995	0
232	20240221	154100	551862805	4995	4995	4995	4995	0
233	20240221	154000	551862805	4995	4995	4995	4995	0
234	20240221	153900	551862805	4995	4995	4995	4995	0
235	20240221	153800	551862805	4995	4995	4995	4995	0
236	20240221	153700	551862805	4995	4995	4995	4995	0
237	20240221	153600	551862805	4995	4995	4995	4995	0
238	20240221	153500	551862805	4995	4995	4995	4995	0
239	20240221	153400	551862805	4995	4995	4995	4995	0
240	20240221	153300	551862805	4995	4995	4995	4995	0
241	20240221	153200	551862805	4995	4995	4995	4995	0
242	20240221	153100	551862805	4995	4995	4995	4995	1787
243	20240221	153000	551862805	4995	4995	4995	4995	1787
244	20240221	152900	542936740	5000	5000	5000	5000	0
245	20240221	152800	542936740	5000	5000	5000	5000	0
246	20240221	152700	542936740	5000	5000	5000	5000	0
247	20240221	152600	542936740	5000	5000	5000	5000	0
248	20240221	152500	542936740	5000	5000	5000	5000	0
249	20240221	152400	542936740	5000	5000	5000	5000	0
250	20240221	152300	542936740	5000	5000	5000	5000	0
251	20240221	152200	542936740	5000	5000	5000	5000	0
252	20240221	152100	542936740	5000	5000	5000	5000	0
253	20240221	152000	542936740	5000	5000	5000	5000	0
254	20240221	151900	542936740	5000	5030	5030	5000	1176
255	20240221	151800	537056710	5030	5000	5030	5000	53
256	20240221	151700	536791050	5000	5010	5030	5000	1529
257	20240221	151600	529142860	5010	5010	5010	5010	9
258	20240221	151500	529097770	5010	5020	5020	5010	4
259	20240221	151400	529077700	5020	5020	5020	5020	0
260	20240221	151300	529077700	5020	5020	5020	5020	1
261	20240221	151200	529072680	5010	5010	5010	5010	252
262	20240221	151100	527810160	5010	5000	5010	5000	349
263	20240221	151000	526063100	5000	5000	5000	5000	477
264	20240221	150900	523678100	5010	5010	5010	5000	3722
265	20240221	150800	505066480	5010	5010	5010	5010	2802
266	20240221	150700	491028460	5010	5020	5020	5010	449
267	20240221	150600	488778670	5020	5030	5030	5020	2755
268	20240221	150500	474948560	5030	5030	5030	5030	1
269	20240221	150400	474943530	5020	5020	5020	5020	637
270	20240221	150300	471745790	5020	5020	5020	5020	0
271	20240221	150200	471745790	5020	5030	5030	5020	219
272	20240221	150100	470646210	5030	5030	5030	5030	1
273	20240221	150000	470641180	5030	5020	5030	5020	21
274	20240221	145900	470535650	5030	5030	5030	5030	0
275	20240221	145800	470535650	5030	5030	5030	5030	5
276	20240221	145700	470510500	5030	5020	5030	5020	6
277	20240221	145600	470480330	5020	5020	5020	5010	660
278	20240221	145500	467173610	5020	5010	5020	5010	2
279	20240221	145400	467163580	5020	5020	5020	5020	51
280	20240221	145300	466907560	5020	5020	5020	5020	31
281	20240221	145200	466751940	5020	5020	5020	5020	0
282	20240221	145100	466751940	5020	5020	5020	5020	1
283	20240221	145000	466746920	5020	5020	5020	5020	36
284	20240221	144900	466566200	5020	5020	5020	5020	17
285	20240221	144800	466480860	5020	5020	5020	5010	116
286	20240221	144700	465898560	5040	5040	5040	5040	0
287	20240221	144600	465898560	5040	5030	5040	5030	10
288	20240221	144500	465848170	5030	5020	5030	5020	2402
289	20240221	144400	453787350	5030	5030	5030	5020	442
290	20240221	144300	451568390	5020	5030	5030	5020	544
291	20240221	144200	448837390	5030	5020	5030	5020	237
292	20240221	144100	447647640	5020	5020	5020	5020	0
293	20240221	144000	447647640	5020	5020	5020	5020	0
294	20240221	143900	447647640	5020	5020	5020	5020	0
295	20240221	143800	447647640	5020	5030	5030	5020	68
296	20240221	143700	447305780	5030	5030	5030	5030	0
297	20240221	143600	447305780	5030	5020	5030	5020	20
298	20240221	143500	447205280	5030	5030	5030	5030	7
299	20240221	143400	447170070	5040	5040	5040	5040	0
300	20240221	143300	447170070	5040	5030	5040	5020	40
301	20240221	143200	446968890	5030	5040	5040	5030	104
302	20240221	143100	446444770	5040	5030	5040	5020	23
303	20240221	143000	446329120	5030	5030	5030	5030	7
304	20240221	142900	446293910	5030	5030	5030	5030	0
305	20240221	142800	446293910	5030	5030	5030	5030	206
306	20240221	142700	445257730	5030	5030	5030	5030	0
307	20240221	142600	445257730	5030	5020	5040	5020	4
308	20240221	142500	445237620	5040	5040	5040	5040	0
309	20240221	142400	445237620	5040	5040	5040	5040	1
310	20240221	142300	445232580	5030	5030	5030	5030	228
311	20240221	142200	444085740	5030	5030	5030	5030	0
312	20240221	142100	444085740	5030	5030	5030	5030	0
313	20240221	142000	444085740	5030	5030	5030	5030	201
314	20240221	141900	443074710	5030	5040	5040	5030	8
315	20240221	141800	443034460	5050	5050	5050	5050	1
316	20240221	141700	443029410	5020	5020	5020	5020	0
317	20240221	141600	443029410	5020	5020	5020	5020	0
318	20240221	141500	443029410	5020	5020	5020	5020	200
319	20240221	141400	442025410	5020	5030	5030	5020	760
320	20240221	141300	438208410	5050	5050	5050	5050	0
321	20240221	141200	438208410	5050	5050	5050	5050	0
322	20240221	141100	438208410	5050	5050	5050	5050	0
323	20240221	141000	438208410	5050	5050	5050	5050	25
324	20240221	140900	438082160	5040	5040	5040	5040	0
325	20240221	140800	438082160	5040	5030	5040	5030	1776
326	20240221	140700	429148870	5040	5040	5040	5040	5
327	20240221	140600	429123670	5040	5050	5050	5040	1554
328	20240221	140500	421290510	5050	5050	5050	5050	8
329	20240221	140400	421250110	5060	5050	5060	5050	7
330	20240221	140300	421214710	5060	5060	5060	5060	0
331	20240221	140200	421214710	5060	5060	5060	5060	0
332	20240221	140100	421214710	5060	5060	5060	5060	0
333	20240221	140000	421214710	5060	5040	5060	5040	1301
334	20240221	135900	414657650	5040	5040	5040	5040	20
335	20240221	135800	414556850	5060	5060	5060	5060	1
336	20240221	135700	414551790	5040	5050	5050	5040	982
337	20240221	135600	409594340	5050	5050	5050	5050	264
338	20240221	135500	408261140	5060	5060	5060	5060	2
339	20240221	135400	408251020	5060	5060	5060	5060	1
340	20240221	135300	408245960	5050	5050	5050	5050	0
341	20240221	135200	408245960	5050	5050	5050	5050	0
342	20240221	135100	408245960	5050	5050	5050	5050	0
343	20240221	135000	408245960	5050	5050	5050	5050	41
344	20240221	134900	408038910	5050	5050	5050	5050	0
345	20240221	134800	408038910	5050	5060	5060	5050	160
346	20240221	134700	407230900	5060	5060	5060	5060	0
347	20240221	134600	407230900	5060	5060	5060	5060	1
348	20240221	134500	407225840	5060	5060	5060	5060	0
349	20240221	134400	407225840	5060	5060	5060	5060	0
350	20240221	134300	407225840	5060	5060	5060	5060	0
351	20240221	134200	407225840	5060	5060	5060	5060	0
352	20240221	134100	407225840	5060	5060	5060	5060	0
353	20240221	134000	407225840	5060	5060	5060	5050	115
354	20240221	133900	406644940	5060	5060	5060	5060	0
355	20240221	133800	406644940	5060	5060	5060	5060	50
356	20240221	133700	406391940	5060	5060	5060	5060	0
357	20240221	133600	406391940	5060	5060	5060	5060	0
358	20240221	133500	406391940	5060	5060	5060	5060	5
359	20240221	133400	406366640	5060	5060	5060	5060	9
360	20240221	133300	406321100	5050	5050	5050	5050	0
361	20240221	133200	406321100	5050	5050	5050	5050	0
362	20240221	133100	406321100	5050	5060	5060	5050	168
363	20240221	133000	405471870	5080	5080	5080	5080	0
364	20240221	132900	405471870	5080	5080	5080	5080	0
365	20240221	132800	405471870	5080	5060	5080	5060	122
366	20240221	132700	404854210	5050	5050	5050	5050	0
367	20240221	132600	404854210	5050	5050	5050	5050	0
368	20240221	132500	404854210	5050	5050	5050	5050	1000
369	20240221	132400	399804210	5060	5060	5060	5060	1
370	20240221	132300	399799150	5060	5060	5060	5060	0
371	20240221	132200	399799150	5060	5060	5060	5060	202
372	20240221	132100	398777030	5050	5050	5050	5050	0
373	20240221	132000	398777030	5050	5050	5050	5050	0
374	20240221	131900	398777030	5050	5050	5050	5050	0
375	20240221	131800	398777030	5050	5050	5050	5050	0
376	20240221	131700	398777030	5050	5050	5050	5050	1000
377	20240221	131600	393727030	5050	5050	5050	5050	0
378	20240221	131500	393727030	5050	5050	5050	5050	500
379	20240221	131400	391202030	5050	5070	5070	5050	2001
380	20240221	131300	381096960	5060	5060	5060	5060	123
381	20240221	131200	380474580	5060	5060	5060	5060	75
382	20240221	131100	380095080	5060	5060	5060	5060	208
383	20240221	131000	379042600	5050	5050	5050	5050	0
384	20240221	130900	379042600	5050	5050	5050	5050	1
385	20240221	130800	379037550	5050	5050	5050	5050	0
386	20240221	130700	379037550	5050	5050	5050	5050	1
387	20240221	130600	379032500	5060	5050	5060	5050	19
388	20240221	130500	378936370	5060	5060	5060	5060	501
389	20240221	130400	376401310	5070	5070	5070	5070	0
390	20240221	130300	376401310	5070	5070	5070	5070	29
391	20240221	130200	376254280	5070	5070	5070	5070	2
392	20240221	130100	376244140	5060	5060	5060	5060	0
393	20240221	130000	376244140	5060	5060	5060	5060	0
394	20240221	125900	376244140	5060	5060	5060	5060	100
395	20240221	125800	375738140	5070	5070	5070	5070	0
396	20240221	125700	375738140	5070	5070	5070	5070	0
397	20240221	125600	375738140	5070	5070	5070	5070	5
398	20240221	125500	375712790	5070	5070	5070	5070	1
399	20240221	125400	375707720	5060	5060	5060	5060	2
400	20240221	125300	375697600	5070	5070	5070	5070	0
401	20240221	125200	375697600	5070	5070	5070	5070	5
402	20240221	125100	375672250	5070	5070	5070	5070	0
403	20240221	125000	375672250	5070	5070	5070	5070	2
404	20240221	124900	375662110	5070	5070	5070	5070	0
405	20240221	124800	375662110	5070	5070	5070	5070	0
406	20240221	124700	375662110	5070	5070	5070	5070	0
407	20240221	124600	375662110	5070	5070	5070	5070	81
408	20240221	124500	375251440	5060	5060	5060	5060	2508
409	20240221	124400	362560960	5060	5060	5060	5060	0
410	20240221	124300	362560960	5060	5060	5060	5060	0
411	20240221	124200	362560960	5060	5060	5060	5060	395
412	20240221	124100	360562260	5070	5060	5070	5060	197
413	20240221	124000	359565430	5060	5070	5070	5060	300
414	20240221	123900	358045430	5070	5070	5070	5070	20
415	20240221	123800	357944030	5070	5070	5070	5070	0
416	20240221	123700	357944030	5070	5070	5070	5070	9
417	20240221	123600	357898400	5060	5060	5060	5060	264
418	20240221	123500	356562560	5070	5070	5070	5070	10
419	20240221	123400	356511860	5070	5070	5070	5070	1484
420	20240221	123300	348987980	5070	5070	5070	5070	1
421	20240221	123200	348982910	5070	5070	5070	5070	0
422	20240221	123100	348982910	5070	5070	5070	5070	1156
423	20240221	123000	343121990	5070	5070	5070	5070	1004
424	20240221	122900	338031710	5080	5080	5080	5080	0
425	20240221	122800	338031710	5080	5070	5080	5070	201
426	20240221	122700	337012630	5080	5080	5080	5080	0
427	20240221	122600	337012630	5080	5080	5080	5080	0
428	20240221	122500	337012630	5080	5080	5080	5080	19
429	20240221	122400	336916110	5080	5080	5080	5080	10
430	20240221	122300	336865310	5080	5080	5080	5080	0
431	20240221	122200	336865310	5080	5080	5080	5080	0
432	20240221	122100	336865310	5080	5080	5080	5080	20
433	20240221	122000	336763710	5090	5090	5090	5090	0
434	20240221	121900	336763710	5090	5090	5090	5090	0
435	20240221	121800	336763710	5090	5090	5090	5090	0
436	20240221	121700	336763710	5090	5090	5090	5090	0
437	20240221	121600	336763710	5090	5090	5090	5090	1
438	20240221	121500	336758620	5090	5090	5090	5090	0
439	20240221	121400	336758620	5090	5090	5090	5090	0
440	20240221	121300	336758620	5090	5090	5090	5090	0
441	20240221	121200	336758620	5090	5090	5090	5090	0
442	20240221	121100	336758620	5090	5090	5090	5090	0
443	20240221	121000	336758620	5090	5090	5090	5090	0
444	20240221	120900	336758620	5090	5090	5090	5090	0
445	20240221	120800	336758620	5090	5090	5090	5090	0
446	20240221	120700	336758620	5090	5090	5090	5090	0
447	20240221	120600	336758620	5090	5090	5090	5090	1
448	20240221	120500	336753530	5070	5070	5070	5070	0
449	20240221	120400	336753530	5070	5090	5090	5070	4000
450	20240221	120300	316446950	5100	5100	5100	5100	0
451	20240221	120200	316446950	5100	5100	5100	5100	0
452	20240221	120100	316446950	5100	5100	5100	5100	0
453	20240221	120000	316446950	5100	5100	5100	5100	0
454	20240221	115900	316446950	5100	5100	5100	5100	0
455	20240221	115800	316446950	5100	5100	5100	5100	0
456	20240221	115700	316446950	5100	5100	5100	5100	0
457	20240221	115600	316446950	5100	5100	5100	5100	10
458	20240221	115500	316395950	5090	5090	5090	5090	1
459	20240221	115400	316390860	5100	5100	5100	5100	10
460	20240221	115300	316339860	5100	5110	5110	5100	459
461	20240221	115200	313998860	5110	5110	5110	5110	100
462	20240221	115100	313487860	5110	5110	5110	5110	1
463	20240221	115000	313482750	5110	5110	5110	5110	0
464	20240221	114900	313482750	5110	5110	5110	5110	0
465	20240221	114800	313482750	5110	5110	5110	5110	0
466	20240221	114700	313482750	5110	5110	5110	5110	0
467	20240221	114600	313482750	5110	5110	5110	5110	5
468	20240221	114500	313457200	5080	5080	5080	5080	0
469	20240221	114400	313457200	5080	5080	5080	5080	0
470	20240221	114300	313457200	5080	5080	5080	5080	0
471	20240221	114200	313457200	5080	5080	5080	5080	0
472	20240221	114100	313457200	5080	5090	5090	5080	3046
473	20240221	114000	297983460	5090	5090	5090	5090	780
474	20240221	113900	294013260	5090	5090	5090	5090	0
475	20240221	113800	294013260	5090	5090	5090	5090	1617
476	20240221	113700	285782730	5100	5100	5100	5100	18
477	20240221	113600	285690930	5100	5100	5100	5100	10
478	20240221	113500	285639930	5100	5100	5100	5100	0
479	20240221	113400	285639930	5100	5100	5100	5100	1000
480	20240221	113300	280539930	5100	5100	5100	5100	0
481	20240221	113200	280539930	5100	5100	5100	5100	0
482	20240221	113100	280539930	5100	5110	5110	5100	502
483	20240221	113000	277979530	5100	5110	5110	5100	86
484	20240221	112900	277540170	5100	5100	5100	5100	42
485	20240221	112800	277325970	5100	5100	5100	5100	56
486	20240221	112700	277040370	5100	5100	5100	5100	0
487	20240221	112600	277040370	5100	5100	5100	5100	0
488	20240221	112500	277040370	5100	5110	5110	5100	2
489	20240221	112400	277030160	5100	5100	5100	5100	0
490	20240221	112300	277030160	5100	5100	5100	5100	45
491	20240221	112200	276800660	5100	5100	5100	5100	312
492	20240221	112100	275209460	5100	5100	5100	5100	1
493	20240221	112000	275204360	5100	5100	5110	5100	21
494	20240221	111900	275097160	5100	5110	5110	5100	11
495	20240221	111800	275040960	5100	5100	5100	5100	0
496	20240221	111700	275040960	5100	5100	5100	5100	200
497	20240221	111600	274020960	5100	5120	5120	5100	206
498	20240221	111500	272967330	5120	5120	5120	5120	2
499	20240221	111400	272957090	5120	5120	5120	5120	3
500	20240221	111300	272941730	5100	5100	5100	5100	4
501	20240221	111200	272921330	5110	5110	5110	5110	0
502	20240221	111100	272921330	5110	5110	5110	5110	0
503	20240221	111000	272921330	5110	5110	5110	5110	0
504	20240221	110900	272921330	5110	5110	5110	5110	58
505	20240221	110800	272624950	5100	5100	5100	5100	0
506	20240221	110700	272624950	5100	5100	5100	5100	1
507	20240221	110600	272619850	5120	5120	5120	5120	0
508	20240221	110500	272619850	5120	5120	5120	5120	1
509	20240221	110400	272614730	5110	5110	5110	5110	604
510	20240221	110300	269528290	5110	5110	5110	5110	178
511	20240221	110200	268618710	5110	5110	5110	5110	0
512	20240221	110100	268618710	5110	5110	5110	5110	6
513	20240221	110000	268588050	5110	5110	5110	5110	0
514	20240221	105900	268588050	5110	5110	5110	5110	200
515	20240221	105800	267566050	5110	5110	5110	5110	6
516	20240221	105700	267535390	5120	5120	5120	5120	0
517	20240221	105600	267535390	5120	5120	5120	5120	0
518	20240221	105500	267535390	5120	5120	5120	5120	57
519	20240221	105400	267243550	5120	5120	5120	5120	1000
520	20240221	105300	262123550	5120	5120	5120	5120	200
521	20240221	105200	261099550	5120	5120	5120	5120	37
522	20240221	105100	260910110	5120	5120	5120	5120	52
523	20240221	105000	260643870	5110	5110	5120	5110	42
524	20240221	104900	260429200	5100	5120	5130	5100	84
525	20240221	104800	260000290	5120	5120	5120	5120	371
526	20240221	104700	258100770	5120	5110	5120	5110	750
527	20240221	104600	254261270	5110	5110	5110	5110	91
528	20240221	104500	253796260	5110	5120	5120	5110	123
529	20240221	104400	253166900	5120	5110	5120	5110	87
530	20240221	104300	252721830	5110	5110	5110	5100	363
531	20240221	104200	250869900	5110	5110	5120	5110	317
532	20240221	104100	249249970	5100	5100	5100	5100	713
533	20240221	104000	245613670	5090	5090	5090	5090	0
534	20240221	103900	245613670	5090	5090	5090	5090	0
535	20240221	103800	245613670	5090	5100	5100	5090	172
536	20240221	103700	244738090	5100	5100	5100	5100	0
537	20240221	103600	244738090	5100	5100	5100	5100	11
538	20240221	103500	244681990	5100	5100	5100	5100	10
539	20240221	103400	244630990	5100	5080	5100	5080	5703
540	20240221	103300	215582950	5090	5090	5090	5090	100
541	20240221	103200	215073950	5080	5080	5080	5080	0
542	20240221	103100	215073950	5080	5080	5080	5080	0
543	20240221	103000	215073950	5080	5080	5080	5080	0
544	20240221	102900	215073950	5080	5080	5080	5080	0
545	20240221	102800	215073950	5080	5080	5080	5080	0
546	20240221	102700	215073950	5080	5080	5080	5080	0
547	20240221	102600	215073950	5080	5090	5090	5080	197
548	20240221	102500	214073180	5080	5080	5080	5080	0
549	20240221	102400	214073180	5080	5080	5080	5080	0
550	20240221	102300	214073180	5080	5080	5080	5080	0
551	20240221	102200	214073180	5080	5080	5080	5080	40
552	20240221	102100	213869980	5080	5080	5080	5080	1
553	20240221	102000	213864900	5080	5080	5080	5080	0
554	20240221	101900	213864900	5080	5090	5090	5080	6274
555	20240221	101800	181930250	5080	5080	5080	5080	0
556	20240221	101700	181930250	5080	5080	5080	5080	0
557	20240221	101600	181930250	5080	5090	5090	5080	104
558	20240221	101500	181401870	5090	5090	5090	5090	0
559	20240221	101400	181401870	5090	5090	5090	5090	0
560	20240221	101300	181401870	5090	5090	5090	5090	0
561	20240221	101200	181401870	5090	5090	5090	5090	0
562	20240221	101100	181401870	5090	5090	5090	5090	0
563	20240221	101000	181401870	5090	5090	5090	5090	1
564	20240221	100900	181396780	5070	5080	5080	5070	2183
565	20240221	100800	170328960	5090	5090	5090	5090	1
566	20240221	100700	170323870	5070	5070	5070	5070	0
567	20240221	100600	170323870	5070	5070	5070	5070	0
568	20240221	100500	170323870	5070	5070	5070	5070	200
569	20240221	100400	169309870	5070	5090	5090	5070	1002
570	20240221	100300	164224690	5070	5070	5070	5070	0
571	20240221	100200	164224690	5070	5070	5070	5070	261
572	20240221	100100	162901420	5070	5070	5070	5070	0
573	20240221	100000	162901420	5070	5070	5070	5070	0
574	20240221	095900	162901420	5070	5070	5070	5070	0
575	20240221	095800	162901420	5070	5070	5070	5070	0
576	20240221	095700	162901420	5070	5070	5070	5070	0
577	20240221	095600	162901420	5070	5070	5070	5070	29
578	20240221	095500	162754390	5090	5070	5090	5070	502
579	20240221	095400	160209210	5070	5070	5070	5070	1989
580	20240221	095300	150124980	5080	5080	5080	5080	55
581	20240221	095200	149845580	5080	5080	5080	5080	1506
582	20240221	095100	142195100	5080	5080	5080	5080	0
583	20240221	095000	142195100	5080	5080	5080	5080	0
584	20240221	094900	142195100	5080	5080	5080	5080	0
585	20240221	094800	142195100	5080	5080	5090	5080	2080
586	20240221	094700	131628290	5090	5090	5090	5090	1063
587	20240221	094600	126217620	5090	5090	5090	5090	500
588	20240221	094500	123672620	5090	5090	5090	5090	1
589	20240221	094400	123667530	5090	5090	5090	5090	29
590	20240221	094300	123519920	5100	5090	5100	5090	557
591	20240221	094200	120679780	5100	5090	5100	5090	245
592	20240221	094100	119430730	5100	5090	5100	5090	70
593	20240221	094000	119074420	5090	5090	5090	5090	129
594	20240221	093900	118417810	5090	5100	5100	5080	1327
595	20240221	093800	111675210	5120	5120	5120	5120	0
596	20240221	093700	111675210	5120	5130	5130	5110	1301
597	20240221	093600	105022420	5130	5120	5130	5120	1780
598	20240221	093500	95908730	5120	5120	5120	5110	175
599	20240221	093400	95012740	5110	5090	5110	5090	3948
600	20240221	093300	74883890	5090	5090	5090	5090	0
601	20240221	093200	74883890	5090	5070	5090	5070	11
602	20240221	093100	74828100	5080	5080	5090	5080	239
603	20240221	093000	73613970	5090	5090	5090	5090	1
604	20240221	092900	73608880	5080	5070	5080	5070	537
605	20240221	092800	70882720	5070	5070	5070	5070	113
606	20240221	092700	70309810	5070	5070	5080	5070	1443
607	20240221	092600	62993610	5080	5080	5080	5080	801
608	20240221	092500	58924530	5070	5070	5070	5070	23
609	20240221	092400	58807920	5080	5080	5080	5080	121
610	20240221	092300	58193240	5080	5060	5080	5060	675
611	20240221	092200	54770760	5070	5070	5070	5070	336
612	20240221	092100	53067240	5080	5090	5090	5080	4119
613	20240221	092000	32132930	5100	5100	5100	5100	60
614	20240221	091900	31826930	5100	5100	5100	5100	389
615	20240221	091800	29843030	5100	5100	5110	5100	721
616	20240221	091700	26160930	5100	5090	5100	5090	462
617	20240221	091600	23804850	5100	5090	5100	5090	450
618	20240221	091500	21511850	5100	5100	5100	5100	10
619	20240221	091400	21460850	5100	5110	5110	5100	95
620	20240221	091300	20976050	5110	5100	5110	5100	17
621	20240221	091200	20889340	5100	5100	5100	5100	0
622	20240221	091100	20889340	5100	5090	5100	5080	385
623	20240221	091000	18927540	5090	5090	5090	5090	4
624	20240221	090900	18907180	5090	5080	5090	5080	22
625	20240221	090800	18795400	5080	5080	5080	5080	216
626	20240221	090700	17698120	5070	5070	5070	5070	282
627	20240221	090600	16268380	5070	5050	5070	5050	21
628	20240221	090500	16161930	5050	5050	5050	5050	400
629	20240221	090400	14141930	5050	5050	5050	5050	221
630	20240221	090300	13025880	5050	5050	5050	5050	301
631	20240221	090200	11505830	5050	5050	5050	5050	0
632	20240221	090100	11505830	5050	5060	5060	5050	1373
633	20240221	090000	4564290	5060	5080	5080	5060	901