KissMeData/046310/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192600	235646570	2960	2960	2960	2960	1887
3	20240221	192500	235646570	2960	2960	2960	2960	0
4	20240221	192400	235646570	2960	2960	2960	2960	0
5	20240221	192300	235646570	2960	2960	2960	2960	0
6	20240221	192200	235646570	2960	2960	2960	2960	0
7	20240221	192100	235646570	2960	2960	2960	2960	0
8	20240221	192000	235646570	2960	2960	2960	2960	0
9	20240221	191900	235646570	2960	2960	2960	2960	0
10	20240221	191800	235646570	2960	2960	2960	2960	0
11	20240221	191700	235646570	2960	2960	2960	2960	0
12	20240221	191600	235646570	2960	2960	2960	2960	0
13	20240221	191500	235646570	2960	2960	2960	2960	0
14	20240221	191400	235646570	2960	2960	2960	2960	0
15	20240221	191300	235646570	2960	2960	2960	2960	0
16	20240221	191200	235646570	2960	2960	2960	2960	0
17	20240221	191100	235646570	2960	2960	2960	2960	0
18	20240221	191000	235646570	2960	2960	2960	2960	0
19	20240221	190900	235646570	2960	2960	2960	2960	0
20	20240221	190800	235646570	2960	2960	2960	2960	0
21	20240221	190700	235646570	2960	2960	2960	2960	0
22	20240221	190600	235646570	2960	2960	2960	2960	0
23	20240221	190500	235646570	2960	2960	2960	2960	0
24	20240221	190400	235646570	2960	2960	2960	2960	0
25	20240221	190300	235646570	2960	2960	2960	2960	0
26	20240221	190200	235646570	2960	2960	2960	2960	0
27	20240221	190100	235646570	2960	2960	2960	2960	0
28	20240221	190000	235646570	2960	2960	2960	2960	0
29	20240221	185900	235646570	2960	2960	2960	2960	0
30	20240221	185800	235646570	2960	2960	2960	2960	0
31	20240221	185700	235646570	2960	2960	2960	2960	0
32	20240221	185600	235646570	2960	2960	2960	2960	1887
33	20240221	185500	235646570	2960	2960	2960	2960	0
34	20240221	185400	235646570	2960	2960	2960	2960	0
35	20240221	185300	235646570	2960	2960	2960	2960	0
36	20240221	185200	235646570	2960	2960	2960	2960	0
37	20240221	185100	235646570	2960	2960	2960	2960	0
38	20240221	185000	235646570	2960	2960	2960	2960	0
39	20240221	184900	235646570	2960	2960	2960	2960	0
40	20240221	184800	235646570	2960	2960	2960	2960	0
41	20240221	184700	235646570	2960	2960	2960	2960	0
42	20240221	184600	235646570	2960	2960	2960	2960	0
43	20240221	184500	235646570	2960	2960	2960	2960	0
44	20240221	184400	235646570	2960	2960	2960	2960	0
45	20240221	184300	235646570	2960	2960	2960	2960	0
46	20240221	184200	235646570	2960	2960	2960	2960	0
47	20240221	184100	235646570	2960	2960	2960	2960	0
48	20240221	184000	235646570	2960	2960	2960	2960	0
49	20240221	183900	235646570	2960	2960	2960	2960	0
50	20240221	183800	235646570	2960	2960	2960	2960	0
51	20240221	183700	235646570	2960	2960	2960	2960	0
52	20240221	183600	235646570	2960	2960	2960	2960	0
53	20240221	183500	235646570	2960	2960	2960	2960	0
54	20240221	183400	235646570	2960	2960	2960	2960	0
55	20240221	183300	235646570	2960	2960	2960	2960	0
56	20240221	183200	235646570	2960	2960	2960	2960	0
57	20240221	183100	235646570	2960	2960	2960	2960	0
58	20240221	183000	235646570	2960	2960	2960	2960	0
59	20240221	182900	235646570	2960	2960	2960	2960	0
60	20240221	182800	235646570	2960	2960	2960	2960	0
61	20240221	182700	235646570	2960	2960	2960	2960	0
62	20240221	182600	235646570	2960	2960	2960	2960	1887
63	20240221	182500	235646570	2960	2960	2960	2960	0
64	20240221	182400	235646570	2960	2960	2960	2960	0
65	20240221	182300	235646570	2960	2960	2960	2960	0
66	20240221	182200	235646570	2960	2960	2960	2960	0
67	20240221	182100	235646570	2960	2960	2960	2960	0
68	20240221	182000	235646570	2960	2960	2960	2960	0
69	20240221	181900	235646570	2960	2960	2960	2960	0
70	20240221	181800	235646570	2960	2960	2960	2960	0
71	20240221	181700	235646570	2960	2960	2960	2960	0
72	20240221	181600	235646570	2960	2960	2960	2960	0
73	20240221	181500	235646570	2960	2960	2960	2960	0
74	20240221	181400	235646570	2960	2960	2960	2960	0
75	20240221	181300	235646570	2960	2960	2960	2960	0
76	20240221	181200	235646570	2960	2960	2960	2960	0
77	20240221	181100	235646570	2960	2960	2960	2960	0
78	20240221	181000	235646570	2960	2960	2960	2960	0
79	20240221	180900	235646570	2960	2960	2960	2960	0
80	20240221	180800	235646570	2960	2960	2960	2960	0
81	20240221	180700	235646570	2960	2960	2960	2960	0
82	20240221	180600	235646570	2960	2960	2960	2960	0
83	20240221	180500	235646570	2960	2960	2960	2960	0
84	20240221	180400	235646570	2960	2960	2960	2960	0
85	20240221	180300	235646570	2960	2960	2960	2960	0
86	20240221	180200	235646570	2960	2960	2960	2960	0
87	20240221	180100	235646570	2960	2960	2960	2960	0
88	20240221	180000	235646570	2960	2960	2960	2960	0
89	20240221	175900	235646570	2960	2960	2960	2960	0
90	20240221	175800	235646570	2960	2960	2960	2960	0
91	20240221	175700	235646570	2960	2960	2960	2960	0
92	20240221	175600	235646570	2960	2960	2960	2960	1887
93	20240221	175500	235646570	2960	2960	2960	2960	0
94	20240221	175400	235646570	2960	2960	2960	2960	0
95	20240221	175300	235646570	2960	2960	2960	2960	0
96	20240221	175200	235646570	2960	2960	2960	2960	0
97	20240221	175100	235646570	2960	2960	2960	2960	0
98	20240221	175000	235646570	2960	2960	2960	2960	0
99	20240221	174900	235646570	2960	2960	2960	2960	0
100	20240221	174800	235646570	2960	2960	2960	2960	0
101	20240221	174700	235646570	2960	2960	2960	2960	0
102	20240221	174600	235646570	2960	2960	2960	2960	0
103	20240221	174500	235646570	2960	2960	2960	2960	0
104	20240221	174400	235646570	2960	2960	2960	2960	0
105	20240221	174300	235646570	2960	2960	2960	2960	0
106	20240221	174200	235646570	2960	2960	2960	2960	0
107	20240221	174100	235646570	2960	2960	2960	2960	0
108	20240221	174000	235646570	2960	2960	2960	2960	0
109	20240221	173900	235646570	2960	2960	2960	2960	0
110	20240221	173800	235646570	2960	2960	2960	2960	0
111	20240221	173700	235646570	2960	2960	2960	2960	0
112	20240221	173600	235646570	2960	2960	2960	2960	0
113	20240221	173500	235646570	2960	2960	2960	2960	0
114	20240221	173400	235646570	2960	2960	2960	2960	0
115	20240221	173300	235646570	2960	2960	2960	2960	0
116	20240221	173200	235646570	2960	2960	2960	2960	0
117	20240221	173100	235646570	2960	2960	2960	2960	0
118	20240221	173000	235646570	2960	2960	2960	2960	0
119	20240221	172900	235646570	2960	2960	2960	2960	0
120	20240221	172800	235646570	2960	2960	2960	2960	0
121	20240221	172700	235646570	2960	2960	2960	2960	0
122	20240221	172600	235646570	2960	2960	2960	2960	1887
123	20240221	172500	235646570	2960	2960	2960	2960	0
124	20240221	172400	235646570	2960	2960	2960	2960	0
125	20240221	172300	235646570	2960	2960	2960	2960	0
126	20240221	172200	235646570	2960	2960	2960	2960	0
127	20240221	172100	235646570	2960	2960	2960	2960	0
128	20240221	172000	235646570	2960	2960	2960	2960	0
129	20240221	171900	235646570	2960	2960	2960	2960	0
130	20240221	171800	235646570	2960	2960	2960	2960	0
131	20240221	171700	235646570	2960	2960	2960	2960	0
132	20240221	171600	235646570	2960	2960	2960	2960	0
133	20240221	171500	235646570	2960	2960	2960	2960	0
134	20240221	171400	235646570	2960	2960	2960	2960	0
135	20240221	171300	235646570	2960	2960	2960	2960	0
136	20240221	171200	235646570	2960	2960	2960	2960	0
137	20240221	171100	235646570	2960	2960	2960	2960	0
138	20240221	171000	235646570	2960	2960	2960	2960	0
139	20240221	170900	235646570	2960	2960	2960	2960	0
140	20240221	170800	235646570	2960	2960	2960	2960	0
141	20240221	170700	235646570	2960	2960	2960	2960	0
142	20240221	170600	235646570	2960	2960	2960	2960	0
143	20240221	170500	235646570	2960	2960	2960	2960	0
144	20240221	170400	235646570	2960	2960	2960	2960	0
145	20240221	170300	235646570	2960	2960	2960	2960	0
146	20240221	170200	235646570	2960	2960	2960	2960	0
147	20240221	170100	235646570	2960	2960	2960	2960	0
148	20240221	170000	235646570	2960	2960	2960	2960	0
149	20240221	165900	235646570	2960	2960	2960	2960	0
150	20240221	165800	235646570	2960	2960	2960	2960	0
151	20240221	165700	235646570	2960	2960	2960	2960	0
152	20240221	165600	235646570	2960	2960	2960	2960	1887
153	20240221	165500	235646570	2960	2960	2960	2960	0
154	20240221	165400	235646570	2960	2960	2960	2960	0
155	20240221	165300	235646570	2960	2960	2960	2960	0
156	20240221	165200	235646570	2960	2960	2960	2960	0
157	20240221	165100	235646570	2960	2960	2960	2960	0
158	20240221	165000	235646570	2960	2960	2960	2960	0
159	20240221	164900	235646570	2960	2960	2960	2960	0
160	20240221	164800	235646570	2960	2960	2960	2960	0
161	20240221	164700	235646570	2960	2960	2960	2960	0
162	20240221	164600	235646570	2960	2960	2960	2960	0
163	20240221	164500	235646570	2960	2960	2960	2960	0
164	20240221	164400	235646570	2960	2960	2960	2960	0
165	20240221	164300	235646570	2960	2960	2960	2960	0
166	20240221	164200	235646570	2960	2960	2960	2960	0
167	20240221	164100	235646570	2960	2960	2960	2960	0
168	20240221	164000	235646570	2960	2960	2960	2960	0
169	20240221	163900	235646570	2960	2960	2960	2960	0
170	20240221	163800	235646570	2960	2960	2960	2960	0
171	20240221	163700	235646570	2960	2960	2960	2960	0
172	20240221	163600	235646570	2960	2960	2960	2960	0
173	20240221	163500	235646570	2960	2960	2960	2960	0
174	20240221	163400	235646570	2960	2960	2960	2960	0
175	20240221	163300	235646570	2960	2960	2960	2960	0
176	20240221	163200	235646570	2960	2960	2960	2960	0
177	20240221	163100	235646570	2960	2960	2960	2960	0
178	20240221	163000	235646570	2960	2960	2960	2960	0
179	20240221	162900	235646570	2960	2960	2960	2960	0
180	20240221	162800	235646570	2960	2960	2960	2960	0
181	20240221	162700	235646570	2960	2960	2960	2960	0
182	20240221	162600	235646570	2960	2960	2960	2960	1887
183	20240221	162500	235646570	2960	2960	2960	2960	0
184	20240221	162400	235646570	2960	2960	2960	2960	0
185	20240221	162300	235646570	2960	2960	2960	2960	0
186	20240221	162200	235646570	2960	2960	2960	2960	0
187	20240221	162100	235646570	2960	2960	2960	2960	0
188	20240221	162000	235646570	2960	2960	2960	2960	0
189	20240221	161900	235646570	2960	2960	2960	2960	0
190	20240221	161800	235646570	2960	2960	2960	2960	0
191	20240221	161700	235646570	2960	2960	2960	2960	0
192	20240221	161600	235646570	2960	2960	2960	2960	0
193	20240221	161500	235646570	2960	2960	2960	2960	0
194	20240221	161400	235646570	2960	2960	2960	2960	0
195	20240221	161300	235646570	2960	2960	2960	2960	0
196	20240221	161200	235646570	2960	2960	2960	2960	0
197	20240221	161100	235646570	2960	2960	2960	2960	0
198	20240221	161000	235646570	2960	2960	2960	2960	0
199	20240221	160900	235646570	2960	2960	2960	2960	0
200	20240221	160800	235646570	2960	2960	2960	2960	0
201	20240221	160700	235646570	2960	2960	2960	2960	0
202	20240221	160600	235646570	2960	2960	2960	2960	0
203	20240221	160500	235646570	2960	2960	2960	2960	0
204	20240221	160400	235646570	2960	2960	2960	2960	0
205	20240221	160300	235646570	2960	2960	2960	2960	0
206	20240221	160200	235646570	2960	2960	2960	2960	0
207	20240221	160100	235646570	2960	2960	2960	2960	0
208	20240221	160000	235646570	2960	2960	2960	2960	0
209	20240221	155900	235646570	2960	2960	2960	2960	0
210	20240221	155800	235646570	2960	2960	2960	2960	0
211	20240221	155700	235646570	2960	2960	2960	2960	0
212	20240221	155600	235646570	2960	2960	2960	2960	1887
213	20240221	155500	235646570	2960	2960	2960	2960	0
214	20240221	155400	235646570	2960	2960	2960	2960	0
215	20240221	155300	235646570	2960	2960	2960	2960	0
216	20240221	155200	235646570	2960	2960	2960	2960	0
217	20240221	155100	235646570	2960	2960	2960	2960	0
218	20240221	155000	235646570	2960	2960	2960	2960	0
219	20240221	154900	235646570	2960	2960	2960	2960	0
220	20240221	154800	235646570	2960	2960	2960	2960	0
221	20240221	154700	235646570	2960	2960	2960	2960	0
222	20240221	154600	235646570	2960	2960	2960	2960	0
223	20240221	154500	235646570	2960	2960	2960	2960	0
224	20240221	154400	235646570	2960	2960	2960	2960	0
225	20240221	154300	235646570	2960	2960	2960	2960	0
226	20240221	154200	235646570	2960	2960	2960	2960	0
227	20240221	154100	235646570	2960	2960	2960	2960	0
228	20240221	154000	235646570	2960	2960	2960	2960	0
229	20240221	153900	235646570	2960	2960	2960	2960	0
230	20240221	153800	235646570	2960	2960	2960	2960	0
231	20240221	153700	235646570	2960	2960	2960	2960	0
232	20240221	153600	235646570	2960	2960	2960	2960	0
233	20240221	153500	235646570	2960	2960	2960	2960	0
234	20240221	153400	235646570	2960	2960	2960	2960	0
235	20240221	153300	235646570	2960	2960	2960	2960	0
236	20240221	153200	235646570	2960	2960	2960	2960	0
237	20240221	153100	235646570	2960	2960	2960	2960	0
238	20240221	153000	235646570	2960	2960	2960	2960	1887
239	20240221	152900	230061050	2945	2945	2945	2945	0
240	20240221	152800	230061050	2945	2945	2945	2945	0
241	20240221	152700	230061050	2945	2945	2945	2945	0
242	20240221	152600	230061050	2945	2945	2945	2945	0
243	20240221	152500	230061050	2945	2945	2945	2945	0
244	20240221	152400	230061050	2945	2945	2945	2945	0
245	20240221	152300	230061050	2945	2945	2945	2945	0
246	20240221	152200	230061050	2945	2945	2945	2945	0
247	20240221	152100	230061050	2945	2945	2945	2945	0
248	20240221	152000	230061050	2945	2945	2945	2945	0
249	20240221	151900	230061050	2945	2945	2945	2945	0
250	20240221	151800	230061050	2945	2950	2950	2945	56
251	20240221	151700	229896080	2945	2945	2945	2945	0
252	20240221	151600	229896080	2945	2945	2945	2945	0
253	20240221	151500	229896080	2945	2945	2945	2945	0
254	20240221	151400	229896080	2945	2945	2945	2945	0
255	20240221	151300	229896080	2945	2945	2945	2945	1
256	20240221	151200	229893135	2945	2945	2945	2945	738
257	20240221	151100	227719725	2945	2945	2945	2945	1534
258	20240221	151000	223202095	2950	2945	2950	2945	159
259	20240221	150900	222733815	2950	2950	2950	2950	0
260	20240221	150800	222733815	2950	2950	2950	2950	200
261	20240221	150700	222143815	2950	2950	2950	2950	0
262	20240221	150600	222143815	2950	2950	2950	2950	0
263	20240221	150500	222143815	2950	2950	2950	2950	0
264	20240221	150400	222143815	2950	2950	2950	2950	0
265	20240221	150300	222143815	2950	2950	2950	2950	0
266	20240221	150200	222143815	2950	2950	2950	2950	180
267	20240221	150100	221612815	2950	2950	2950	2950	2
268	20240221	150000	221606915	2945	2945	2945	2945	0
269	20240221	145900	221606915	2945	2945	2945	2945	0
270	20240221	145800	221606915	2945	2945	2945	2945	109
271	20240221	145700	221285910	2950	2950	2950	2950	0
272	20240221	145600	221285910	2950	2950	2950	2950	0
273	20240221	145500	221285910	2950	2950	2950	2950	0
274	20240221	145400	221285910	2950	2950	2950	2950	0
275	20240221	145300	221285910	2950	2950	2950	2950	0
276	20240221	145200	221285910	2950	2950	2950	2950	0
277	20240221	145100	221285910	2950	2950	2950	2950	5
278	20240221	145000	221271160	2950	2950	2950	2950	0
279	20240221	144900	221271160	2950	2950	2950	2950	0
280	20240221	144800	221271160	2950	2950	2950	2950	0
281	20240221	144700	221271160	2950	2950	2950	2950	0
282	20240221	144600	221271160	2950	2950	2950	2950	0
283	20240221	144500	221271160	2950	2950	2950	2950	0
284	20240221	144400	221271160	2950	2950	2950	2950	0
285	20240221	144300	221271160	2950	2950	2950	2950	0
286	20240221	144200	221271160	2950	2950	2950	2950	0
287	20240221	144100	221271160	2950	2950	2950	2950	0
288	20240221	144000	221271160	2950	2950	2950	2950	0
289	20240221	143900	221271160	2950	2950	2950	2950	6
290	20240221	143800	221253460	2945	2945	2945	2945	17
291	20240221	143700	221203395	2950	2950	2950	2950	0
292	20240221	143600	221203395	2950	2950	2950	2950	0
293	20240221	143500	221203395	2950	2950	2950	2950	100
294	20240221	143400	220908395	2950	2950	2950	2950	0
295	20240221	143300	220908395	2950	2950	2950	2950	0
296	20240221	143200	220908395	2950	2950	2950	2950	0
297	20240221	143100	220908395	2950	2950	2950	2950	0
298	20240221	143000	220908395	2950	2950	2950	2950	0
299	20240221	142900	220908395	2950	2950	2950	2950	0
300	20240221	142800	220908395	2950	2950	2950	2950	0
301	20240221	142700	220908395	2950	2950	2950	2950	0
302	20240221	142600	220908395	2950	2950	2950	2950	0
303	20240221	142500	220908395	2950	2955	2955	2950	3845
304	20240221	142400	209562765	2955	2955	2955	2955	0
305	20240221	142300	209562765	2955	2955	2955	2955	0
306	20240221	142200	209562765	2955	2955	2955	2955	0
307	20240221	142100	209562765	2955	2955	2955	2955	6
308	20240221	142000	209545035	2955	2955	2955	2955	6
309	20240221	141900	209527305	2955	2955	2955	2955	168
310	20240221	141800	209030865	2960	2960	2960	2960	0
311	20240221	141700	209030865	2960	2960	2960	2960	0
312	20240221	141600	209030865	2960	2960	2960	2960	0
313	20240221	141500	209030865	2960	2960	2960	2960	0
314	20240221	141400	209030865	2960	2960	2960	2960	0
315	20240221	141300	209030865	2960	2960	2960	2960	0
316	20240221	141200	209030865	2960	2960	2960	2960	0
317	20240221	141100	209030865	2960	2960	2960	2960	0
318	20240221	141000	209030865	2960	2960	2960	2960	1
319	20240221	140900	209027905	2965	2965	2965	2965	0
320	20240221	140800	209027905	2965	2965	2965	2965	0
321	20240221	140700	209027905	2965	2965	2965	2965	0
322	20240221	140600	209027905	2965	2965	2965	2965	0
323	20240221	140500	209027905	2965	2965	2965	2965	0
324	20240221	140400	209027905	2965	2965	2965	2965	0
325	20240221	140300	209027905	2965	2965	2965	2965	0
326	20240221	140200	209027905	2965	2965	2965	2965	0
327	20240221	140100	209027905	2965	2965	2965	2965	0
328	20240221	140000	209027905	2965	2965	2965	2965	0
329	20240221	135900	209027905	2965	2965	2965	2965	0
330	20240221	135800	209027905	2965	2965	2965	2965	0
331	20240221	135700	209027905	2965	2965	2965	2965	0
332	20240221	135600	209027905	2965	2965	2965	2965	0
333	20240221	135500	209027905	2965	2965	2965	2965	0
334	20240221	135400	209027905	2965	2965	2965	2965	1
335	20240221	135300	209024940	2965	2965	2965	2965	0
336	20240221	135200	209024940	2965	2965	2965	2965	0
337	20240221	135100	209024940	2965	2965	2965	2965	0
338	20240221	135000	209024940	2965	2965	2965	2965	0
339	20240221	134900	209024940	2965	2965	2965	2965	0
340	20240221	134800	209024940	2965	2965	2965	2965	1
341	20240221	134700	209021975	2965	2965	2965	2965	0
342	20240221	134600	209021975	2965	2965	2965	2965	0
343	20240221	134500	209021975	2965	2965	2965	2965	0
344	20240221	134400	209021975	2965	2965	2965	2965	0
345	20240221	134300	209021975	2965	2965	2965	2965	0
346	20240221	134200	209021975	2965	2965	2965	2965	1
347	20240221	134100	209019010	2955	2960	2960	2955	75
348	20240221	134000	208797015	2965	2965	2965	2965	10
349	20240221	133900	208767365	2965	2965	2965	2965	0
350	20240221	133800	208767365	2965	2965	2965	2965	0
351	20240221	133700	208767365	2965	2965	2965	2965	0
352	20240221	133600	208767365	2965	2960	2965	2960	1301
353	20240221	133500	204916400	2960	2960	2960	2960	50
354	20240221	133400	204768400	2960	2960	2960	2960	0
355	20240221	133300	204768400	2960	2960	2960	2960	0
356	20240221	133200	204768400	2960	2960	2960	2960	0
357	20240221	133100	204768400	2960	2960	2960	2960	0
358	20240221	133000	204768400	2960	2960	2960	2960	1
359	20240221	132900	204765440	2960	2960	2960	2960	0
360	20240221	132800	204765440	2960	2960	2960	2960	0
361	20240221	132700	204765440	2960	2960	2960	2960	0
362	20240221	132600	204765440	2960	2960	2960	2960	0
363	20240221	132500	204765440	2960	2960	2960	2960	0
364	20240221	132400	204765440	2960	2960	2960	2960	1
365	20240221	132300	204762480	2960	2960	2960	2960	0
366	20240221	132200	204762480	2960	2960	2960	2960	0
367	20240221	132100	204762480	2960	2960	2960	2960	0
368	20240221	132000	204762480	2960	2960	2960	2960	0
369	20240221	131900	204762480	2960	2960	2960	2960	0
370	20240221	131800	204762480	2960	2960	2960	2960	1
371	20240221	131700	204759520	2960	2960	2960	2960	0
372	20240221	131600	204759520	2960	2960	2960	2960	0
373	20240221	131500	204759520	2960	2960	2960	2960	0
374	20240221	131400	204759520	2960	2960	2960	2960	0
375	20240221	131300	204759520	2960	2960	2960	2960	0
376	20240221	131200	204759520	2960	2960	2960	2960	1
377	20240221	131100	204756560	2945	2945	2945	2945	0
378	20240221	131000	204756560	2945	2950	2950	2945	1147
379	20240221	130900	201377910	2945	2950	2950	2945	432
380	20240221	130800	200105615	2950	2950	2950	2950	1
381	20240221	130700	200102665	2950	2950	2950	2950	178
382	20240221	130600	199577565	2950	2960	2960	2950	213
383	20240221	130500	198949205	2955	2955	2955	2955	0
384	20240221	130400	198949205	2955	2955	2955	2955	0
385	20240221	130300	198949205	2955	2955	2955	2955	88
386	20240221	130200	198689165	2955	2955	2960	2955	139
387	20240221	130100	198278370	2960	2960	2960	2960	40
388	20240221	130000	198159970	2960	2960	2960	2960	188
389	20240221	125900	197603490	2960	2960	2960	2960	0
390	20240221	125800	197603490	2960	2960	2960	2960	0
391	20240221	125700	197603490	2960	2960	2960	2960	0
392	20240221	125600	197603490	2960	2955	2960	2955	3
393	20240221	125500	197594615	2955	2955	2955	2955	0
394	20240221	125400	197594615	2955	2955	2955	2955	1
395	20240221	125300	197591660	2950	2950	2950	2950	0
396	20240221	125200	197591660	2950	2950	2950	2950	0
397	20240221	125100	197591660	2950	2950	2950	2950	5000
398	20240221	125000	182841660	2960	2960	2960	2955	10391
399	20240221	124900	152135820	2975	2975	2975	2975	0
400	20240221	124800	152135820	2975	2970	2975	2970	61
401	20240221	124700	151954395	2960	2960	2960	2960	0
402	20240221	124600	151954395	2960	2960	2960	2960	0
403	20240221	124500	151954395	2960	2960	2960	2960	0
404	20240221	124400	151954395	2960	2965	2965	2960	8000
405	20240221	124300	128269110	2970	2970	2970	2970	106
406	20240221	124200	127954290	2970	2970	2970	2970	1
407	20240221	124100	127951320	2970	2970	2970	2970	1
408	20240221	124000	127948350	2970	2970	2970	2970	0
409	20240221	123900	127948350	2970	2970	2970	2970	0
410	20240221	123800	127948350	2970	2970	2970	2970	0
411	20240221	123700	127948350	2970	2970	2970	2970	0
412	20240221	123600	127948350	2970	2970	2970	2970	1
413	20240221	123500	127945380	2970	2970	2970	2970	0
414	20240221	123400	127945380	2970	2970	2970	2970	14
415	20240221	123300	127903800	2970	2970	2970	2970	1
416	20240221	123200	127900830	2970	2970	2970	2970	10
417	20240221	123100	127871130	2970	2970	2970	2970	0
418	20240221	123000	127871130	2970	2970	2970	2970	1
419	20240221	122900	127868160	2970	2965	2970	2965	1010
420	20240221	122800	124873460	2970	2970	2970	2970	40
421	20240221	122700	124754660	2975	2975	2975	2975	0
422	20240221	122600	124754660	2975	2975	2975	2975	0
423	20240221	122500	124754660	2975	2975	2975	2975	0
424	20240221	122400	124754660	2975	2975	2975	2975	1
425	20240221	122300	124751685	2975	2975	2975	2975	0
426	20240221	122200	124751685	2975	2975	2975	2975	1
427	20240221	122100	124748710	2975	2975	2975	2975	0
428	20240221	122000	124748710	2975	2975	2975	2975	0
429	20240221	121900	124748710	2975	2975	2975	2975	0
430	20240221	121800	124748710	2975	2975	2975	2975	1
431	20240221	121700	124745735	2975	2975	2975	2975	10
432	20240221	121600	124715985	2975	2975	2975	2975	1
433	20240221	121500	124713010	2975	2975	2975	2975	51
434	20240221	121400	124561285	2980	2980	2980	2980	0
435	20240221	121300	124561285	2980	2980	2980	2980	159
436	20240221	121200	124087465	2985	2985	2985	2985	1
437	20240221	121100	124084480	2985	2985	2985	2985	0
438	20240221	121000	124084480	2985	2985	2985	2985	0
439	20240221	120900	124084480	2985	2985	2985	2985	0
440	20240221	120800	124084480	2985	2985	2985	2985	0
441	20240221	120700	124084480	2985	2985	2985	2985	0
442	20240221	120600	124084480	2985	2985	2985	2985	91
443	20240221	120500	123812845	2985	2980	2985	2980	1250
444	20240221	120400	120082085	2980	2980	2980	2980	0
445	20240221	120300	120082085	2980	2980	2980	2980	1
446	20240221	120200	120079105	2980	2980	2980	2980	0
447	20240221	120100	120079105	2980	2980	2980	2980	0
448	20240221	120000	120079105	2980	2980	2980	2980	1
449	20240221	115900	120076125	2985	2985	2985	2985	0
450	20240221	115800	120076125	2985	2985	2985	2985	0
451	20240221	115700	120076125	2985	2985	2985	2985	0
452	20240221	115600	120076125	2985	2985	2985	2985	0
453	20240221	115500	120076125	2985	2985	2985	2985	0
454	20240221	115400	120076125	2985	2980	2985	2980	101
455	20240221	115300	119775065	2980	2980	2980	2980	1
456	20240221	115200	119772085	2980	2980	2980	2980	4
457	20240221	115100	119760165	2980	2980	2980	2980	0
458	20240221	115000	119760165	2980	2980	2980	2980	10
459	20240221	114900	119730365	2980	2980	2980	2980	700
460	20240221	114800	117644365	2980	2980	2980	2975	238
461	20240221	114700	116935130	2980	2975	2980	2975	3303
462	20240221	114600	107095590	2975	2975	2975	2975	0
463	20240221	114500	107095590	2975	2970	2975	2970	7
464	20240221	114400	107074775	2975	2975	2975	2975	1
465	20240221	114300	107071800	2975	2975	2975	2975	0
466	20240221	114200	107071800	2975	2975	2975	2975	1
467	20240221	114100	107068825	2980	2980	2980	2980	0
468	20240221	114000	107068825	2980	2980	2980	2980	0
469	20240221	113900	107068825	2980	2975	2980	2975	101
470	20240221	113800	106768080	2975	2970	2975	2970	1381
471	20240221	113700	102661305	2970	2970	2970	2970	0
472	20240221	113600	102661305	2970	2970	2970	2970	21
473	20240221	113500	102598935	2965	2965	2965	2965	0
474	20240221	113400	102598935	2965	2965	2965	2965	0
475	20240221	113300	102598935	2965	2965	2965	2965	0
476	20240221	113200	102598935	2965	2965	2965	2965	500
477	20240221	113100	101116435	2970	2970	2970	2970	0
478	20240221	113000	101116435	2970	2970	2970	2970	1318
479	20240221	112900	97201975	2970	2965	2970	2965	136
480	20240221	112800	96798730	2960	2960	2960	2960	0
481	20240221	112700	96798730	2960	2960	2960	2960	10
482	20240221	112600	96769130	2960	2960	2960	2960	0
483	20240221	112500	96769130	2960	2965	2965	2960	1001
484	20240221	112400	93806165	2965	2965	2965	2960	15
485	20240221	112300	93761700	2960	2960	2960	2960	0
486	20240221	112200	93761700	2960	2960	2960	2960	0
487	20240221	112100	93761700	2960	2960	2960	2960	0
488	20240221	112000	93761700	2960	2960	2960	2960	0
489	20240221	111900	93761700	2960	2960	2960	2960	0
490	20240221	111800	93761700	2960	2960	2960	2960	0
491	20240221	111700	93761700	2960	2960	2960	2960	590
492	20240221	111600	92015300	2960	2955	2960	2955	185
493	20240221	111500	91467705	2960	2960	2960	2960	0
494	20240221	111400	91467705	2960	2960	2960	2960	0
495	20240221	111300	91467705	2960	2960	2960	2960	0
496	20240221	111200	91467705	2960	2960	2960	2960	816
497	20240221	111100	89052345	2960	2960	2960	2960	0
498	20240221	111000	89052345	2960	2960	2960	2960	287
499	20240221	110900	88202825	2960	2960	2960	2960	136
500	20240221	110800	87800265	2960	2960	2960	2960	0
501	20240221	110700	87800265	2960	2960	2960	2960	0
502	20240221	110600	87800265	2960	2960	2960	2960	3
503	20240221	110500	87791385	2955	2955	2955	2955	1
504	20240221	110400	87788430	2955	2960	2960	2955	108
505	20240221	110300	87468870	2960	2960	2960	2960	1831
506	20240221	110200	82049110	2955	2955	2955	2955	0
507	20240221	110100	82049110	2955	2955	2955	2955	121
508	20240221	110000	81691555	2955	2955	2955	2955	455
509	20240221	105900	80347030	2955	2955	2955	2955	0
510	20240221	105800	80347030	2955	2955	2955	2955	0
511	20240221	105700	80347030	2955	2955	2955	2955	3097
512	20240221	105600	71195395	2965	2960	2965	2960	1000
513	20240221	105500	68230410	2960	2960	2960	2960	8
514	20240221	105400	68206730	2960	2965	2965	2960	5
515	20240221	105300	68191915	2960	2960	2960	2960	30
516	20240221	105200	68103115	2965	2965	2965	2965	0
517	20240221	105100	68103115	2965	2965	2965	2965	0
518	20240221	105000	68103115	2965	2965	2965	2965	1000
519	20240221	104900	65138115	2965	2950	2965	2950	4000
520	20240221	104800	53292345	2950	2950	2950	2950	0
521	20240221	104700	53292345	2950	2945	2950	2945	253
522	20240221	104600	52547255	2940	2940	2940	2940	540
523	20240221	104500	50959655	2945	2945	2945	2945	0
524	20240221	104400	50959655	2945	2945	2945	2945	1
525	20240221	104300	50956710	2945	2945	2945	2945	0
526	20240221	104200	50956710	2945	2945	2945	2945	0
527	20240221	104100	50956710	2945	2945	2945	2945	0
528	20240221	104000	50956710	2945	2950	2950	2945	20
529	20240221	103900	50897760	2945	2945	2945	2945	527
530	20240221	103800	49345745	2945	2945	2945	2945	0
531	20240221	103700	49345745	2945	2945	2945	2945	0
532	20240221	103600	49345745	2945	2945	2945	2945	0
533	20240221	103500	49345745	2945	2945	2945	2945	0
534	20240221	103400	49345745	2945	2945	2945	2945	1
535	20240221	103300	49342800	2940	2940	2940	2940	0
536	20240221	103200	49342800	2940	2940	2940	2940	70
537	20240221	103100	49137000	2945	2945	2945	2945	0
538	20240221	103000	49137000	2945	2945	2945	2945	200
539	20240221	102900	48548000	2945	2945	2945	2945	480
540	20240221	102800	47134400	2945	2945	2945	2945	2
541	20240221	102700	47128510	2940	2940	2940	2940	0
542	20240221	102600	47128510	2940	2940	2940	2940	0
543	20240221	102500	47128510	2940	2940	2940	2940	0
544	20240221	102400	47128510	2940	2940	2940	2940	0
545	20240221	102300	47128510	2940	2940	2940	2940	324
546	20240221	102200	46175950	2940	2940	2940	2940	0
547	20240221	102100	46175950	2940	2940	2940	2940	0
548	20240221	102000	46175950	2940	2940	2940	2940	18
549	20240221	101900	46123030	2940	2940	2940	2940	0
550	20240221	101800	46123030	2940	2940	2940	2940	0
551	20240221	101700	46123030	2940	2940	2940	2940	0
552	20240221	101600	46123030	2940	2940	2940	2940	0
553	20240221	101500	46123030	2940	2940	2940	2940	0
554	20240221	101400	46123030	2940	2940	2940	2940	0
555	20240221	101300	46123030	2940	2940	2940	2940	0
556	20240221	101200	46123030	2940	2940	2940	2940	0
557	20240221	101100	46123030	2940	2940	2940	2940	0
558	20240221	101000	46123030	2940	2940	2940	2940	0
559	20240221	100900	46123030	2940	2940	2940	2940	241
560	20240221	100800	45414490	2940	2940	2940	2940	61
561	20240221	100700	45235150	2940	2940	2940	2940	39
562	20240221	100600	45120490	2940	2940	2940	2940	0
563	20240221	100500	45120490	2940	2940	2940	2940	0
564	20240221	100400	45120490	2940	2940	2940	2940	0
565	20240221	100300	45120490	2940	2940	2940	2940	0
566	20240221	100200	45120490	2940	2940	2940	2940	0
567	20240221	100100	45120490	2940	2940	2940	2940	460
568	20240221	100000	43768090	2945	2940	2945	2940	410
569	20240221	095900	42562640	2940	2945	2945	2940	750
570	20240221	095800	40356390	2945	2945	2945	2945	1144
571	20240221	095700	36987310	2940	2940	2940	2940	0
572	20240221	095600	36987310	2940	2940	2940	2940	0
573	20240221	095500	36987310	2940	2940	2940	2940	0
574	20240221	095400	36987310	2940	2940	2940	2940	0
575	20240221	095300	36987310	2940	2940	2940	2940	0
576	20240221	095200	36987310	2940	2940	2940	2940	0
577	20240221	095100	36987310	2940	2940	2940	2940	0
578	20240221	095000	36987310	2940	2940	2940	2940	0
579	20240221	094900	36987310	2940	2940	2940	2940	0
580	20240221	094800	36987310	2940	2940	2940	2940	0
581	20240221	094700	36987310	2940	2940	2940	2940	0
582	20240221	094600	36987310	2940	2940	2940	2940	0
583	20240221	094500	36987310	2940	2940	2940	2940	0
584	20240221	094400	36987310	2940	2940	2940	2940	0
585	20240221	094300	36987310	2940	2940	2940	2940	0
586	20240221	094200	36987310	2940	2940	2940	2940	0
587	20240221	094100	36987310	2940	2940	2940	2940	1834
588	20240221	094000	31595350	2940	2935	2940	2935	2811
589	20240221	093900	23341010	2935	2935	2935	2935	10
590	20240221	093800	23311660	2930	2930	2930	2930	1321
591	20240221	093700	19441130	2930	2930	2930	2930	0
592	20240221	093600	19441130	2930	2930	2930	2930	0
593	20240221	093500	19441130	2930	2930	2930	2930	0
594	20240221	093400	19441130	2930	2930	2930	2930	0
595	20240221	093300	19441130	2930	2935	2935	2930	120
596	20240221	093200	19088955	2940	2940	2940	2940	1
597	20240221	093100	19086015	2940	2930	2940	2930	32
598	20240221	093000	18992240	2930	2930	2930	2930	0
599	20240221	092900	18992240	2930	2930	2930	2930	0
600	20240221	092800	18992240	2930	2930	2930	2930	0
601	20240221	092700	18992240	2930	2935	2935	2930	4024
602	20240221	092600	7181850	2940	2940	2940	2940	0
603	20240221	092500	7181850	2940	2940	2940	2940	0
604	20240221	092400	7181850	2940	2940	2940	2940	0
605	20240221	092300	7181850	2940	2940	2940	2940	0
606	20240221	092200	7181850	2940	2940	2940	2940	202
607	20240221	092100	6587970	2935	2935	2935	2935	0
608	20240221	092000	6587970	2935	2935	2935	2935	0
609	20240221	091900	6587970	2935	2935	2935	2935	6
610	20240221	091800	6570360	2935	2935	2935	2935	6
611	20240221	091700	6552750	2935	2935	2935	2935	173
612	20240221	091600	6044995	2935	2935	2935	2935	2
613	20240221	091500	6039125	2935	2935	2935	2935	2
614	20240221	091400	6033255	2935	2935	2935	2935	58
615	20240221	091300	5863025	2935	2935	2935	2935	0
616	20240221	091200	5863025	2935	2935	2935	2935	0
617	20240221	091100	5863025	2935	2935	2935	2935	1
618	20240221	091000	5860090	2935	2935	2935	2935	98
619	20240221	090900	5572460	2935	2935	2935	2935	0
620	20240221	090800	5572460	2935	2935	2935	2935	0
621	20240221	090700	5572460	2935	2935	2935	2935	1
622	20240221	090600	5569525	2940	2940	2940	2940	0
623	20240221	090500	5569525	2940	2940	2940	2940	44
624	20240221	090400	5440165	2925	2925	2925	2925	0
625	20240221	090300	5440165	2925	2925	2925	2925	0
626	20240221	090200	5440165	2925	2925	2925	2925	0
627	20240221	090100	5440165	2925	2925	2925	2925	0
628	20240221	090000	5440165	2925	2945	2945	2925	1724