KissMeData/122900/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200600	180089830	8670	8670	8670	8670	529
3	20240221	200500	180089830	8670	8670	8670	8670	0
4	20240221	200400	180089830	8670	8670	8670	8670	0
5	20240221	200300	180089830	8670	8670	8670	8670	0
6	20240221	200200	180089830	8670	8670	8670	8670	0
7	20240221	200100	180089830	8670	8670	8670	8670	0
8	20240221	200000	180089830	8670	8670	8670	8670	0
9	20240221	195900	180089830	8670	8670	8670	8670	0
10	20240221	195800	180089830	8670	8670	8670	8670	0
11	20240221	195700	180089830	8670	8670	8670	8670	0
12	20240221	195600	180089830	8670	8670	8670	8670	0
13	20240221	195500	180089830	8670	8670	8670	8670	0
14	20240221	195400	180089830	8670	8670	8670	8670	0
15	20240221	195300	180089830	8670	8670	8670	8670	0
16	20240221	195200	180089830	8670	8670	8670	8670	0
17	20240221	195100	180089830	8670	8670	8670	8670	0
18	20240221	195000	180089830	8670	8670	8670	8670	0
19	20240221	194900	180089830	8670	8670	8670	8670	0
20	20240221	194800	180089830	8670	8670	8670	8670	0
21	20240221	194700	180089830	8670	8670	8670	8670	0
22	20240221	194600	180089830	8670	8670	8670	8670	0
23	20240221	194500	180089830	8670	8670	8670	8670	0
24	20240221	194400	180089830	8670	8670	8670	8670	0
25	20240221	194300	180089830	8670	8670	8670	8670	0
26	20240221	194200	180089830	8670	8670	8670	8670	0
27	20240221	194100	180089830	8670	8670	8670	8670	0
28	20240221	194000	180089830	8670	8670	8670	8670	0
29	20240221	193900	180089830	8670	8670	8670	8670	0
30	20240221	193800	180089830	8670	8670	8670	8670	0
31	20240221	193700	180089830	8670	8670	8670	8670	0
32	20240221	193600	180089830	8670	8670	8670	8670	529
33	20240221	193500	180089830	8670	8670	8670	8670	0
34	20240221	193400	180089830	8670	8670	8670	8670	0
35	20240221	193300	180089830	8670	8670	8670	8670	0
36	20240221	193200	180089830	8670	8670	8670	8670	0
37	20240221	193100	180089830	8670	8670	8670	8670	0
38	20240221	193000	180089830	8670	8670	8670	8670	0
39	20240221	192900	180089830	8670	8670	8670	8670	0
40	20240221	192800	180089830	8670	8670	8670	8670	0
41	20240221	192700	180089830	8670	8670	8670	8670	0
42	20240221	192600	180089830	8670	8670	8670	8670	0
43	20240221	192500	180089830	8670	8670	8670	8670	0
44	20240221	192400	180089830	8670	8670	8670	8670	0
45	20240221	192300	180089830	8670	8670	8670	8670	0
46	20240221	192200	180089830	8670	8670	8670	8670	0
47	20240221	192100	180089830	8670	8670	8670	8670	0
48	20240221	192000	180089830	8670	8670	8670	8670	0
49	20240221	191900	180089830	8670	8670	8670	8670	0
50	20240221	191800	180089830	8670	8670	8670	8670	0
51	20240221	191700	180089830	8670	8670	8670	8670	0
52	20240221	191600	180089830	8670	8670	8670	8670	0
53	20240221	191500	180089830	8670	8670	8670	8670	0
54	20240221	191400	180089830	8670	8670	8670	8670	0
55	20240221	191300	180089830	8670	8670	8670	8670	0
56	20240221	191200	180089830	8670	8670	8670	8670	0
57	20240221	191100	180089830	8670	8670	8670	8670	0
58	20240221	191000	180089830	8670	8670	8670	8670	0
59	20240221	190900	180089830	8670	8670	8670	8670	0
60	20240221	190800	180089830	8670	8670	8670	8670	0
61	20240221	190700	180089830	8670	8670	8670	8670	0
62	20240221	190600	180089830	8670	8670	8670	8670	529
63	20240221	190500	180089830	8670	8670	8670	8670	0
64	20240221	190400	180089830	8670	8670	8670	8670	0
65	20240221	190300	180089830	8670	8670	8670	8670	0
66	20240221	190200	180089830	8670	8670	8670	8670	0
67	20240221	190100	180089830	8670	8670	8670	8670	0
68	20240221	190000	180089830	8670	8670	8670	8670	0
69	20240221	185900	180089830	8670	8670	8670	8670	0
70	20240221	185800	180089830	8670	8670	8670	8670	0
71	20240221	185700	180089830	8670	8670	8670	8670	0
72	20240221	185600	180089830	8670	8670	8670	8670	0
73	20240221	185500	180089830	8670	8670	8670	8670	0
74	20240221	185400	180089830	8670	8670	8670	8670	0
75	20240221	185300	180089830	8670	8670	8670	8670	0
76	20240221	185200	180089830	8670	8670	8670	8670	0
77	20240221	185100	180089830	8670	8670	8670	8670	0
78	20240221	185000	180089830	8670	8670	8670	8670	0
79	20240221	184900	180089830	8670	8670	8670	8670	0
80	20240221	184800	180089830	8670	8670	8670	8670	0
81	20240221	184700	180089830	8670	8670	8670	8670	0
82	20240221	184600	180089830	8670	8670	8670	8670	0
83	20240221	184500	180089830	8670	8670	8670	8670	0
84	20240221	184400	180089830	8670	8670	8670	8670	0
85	20240221	184300	180089830	8670	8670	8670	8670	0
86	20240221	184200	180089830	8670	8670	8670	8670	0
87	20240221	184100	180089830	8670	8670	8670	8670	0
88	20240221	184000	180089830	8670	8670	8670	8670	0
89	20240221	183900	180089830	8670	8670	8670	8670	0
90	20240221	183800	180089830	8670	8670	8670	8670	0
91	20240221	183700	180089830	8670	8670	8670	8670	0
92	20240221	183600	180089830	8670	8670	8670	8670	529
93	20240221	183500	180089830	8670	8670	8670	8670	0
94	20240221	183400	180089830	8670	8670	8670	8670	0
95	20240221	183300	180089830	8670	8670	8670	8670	0
96	20240221	183200	180089830	8670	8670	8670	8670	0
97	20240221	183100	180089830	8670	8670	8670	8670	0
98	20240221	183000	180089830	8670	8670	8670	8670	0
99	20240221	182900	180089830	8670	8670	8670	8670	0
100	20240221	182800	180089830	8670	8670	8670	8670	0
101	20240221	182700	180089830	8670	8670	8670	8670	0
102	20240221	182600	180089830	8670	8670	8670	8670	0
103	20240221	182500	180089830	8670	8670	8670	8670	0
104	20240221	182400	180089830	8670	8670	8670	8670	0
105	20240221	182300	180089830	8670	8670	8670	8670	0
106	20240221	182200	180089830	8670	8670	8670	8670	0
107	20240221	182100	180089830	8670	8670	8670	8670	0
108	20240221	182000	180089830	8670	8670	8670	8670	0
109	20240221	181900	180089830	8670	8670	8670	8670	0
110	20240221	181800	180089830	8670	8670	8670	8670	0
111	20240221	181700	180089830	8670	8670	8670	8670	0
112	20240221	181600	180089830	8670	8670	8670	8670	0
113	20240221	181500	180089830	8670	8670	8670	8670	0
114	20240221	181400	180089830	8670	8670	8670	8670	0
115	20240221	181300	180089830	8670	8670	8670	8670	0
116	20240221	181200	180089830	8670	8670	8670	8670	0
117	20240221	181100	180089830	8670	8670	8670	8670	0
118	20240221	181000	180089830	8670	8670	8670	8670	0
119	20240221	180900	180089830	8670	8670	8670	8670	0
120	20240221	180800	180089830	8670	8670	8670	8670	0
121	20240221	180700	180089830	8670	8670	8670	8670	0
122	20240221	180600	180089830	8670	8670	8670	8670	529
123	20240221	180500	180089830	8670	8670	8670	8670	0
124	20240221	180400	180089830	8670	8670	8670	8670	0
125	20240221	180300	180089830	8670	8670	8670	8670	0
126	20240221	180200	180089830	8670	8670	8670	8670	0
127	20240221	180100	180089830	8670	8670	8670	8670	0
128	20240221	180000	180089830	8670	8670	8670	8670	0
129	20240221	175900	180089830	8670	8670	8670	8670	0
130	20240221	175800	180089830	8670	8670	8670	8670	0
131	20240221	175700	180089830	8670	8670	8670	8670	0
132	20240221	175600	180089830	8670	8670	8670	8670	0
133	20240221	175500	180089830	8670	8670	8670	8670	0
134	20240221	175400	180089830	8670	8670	8670	8670	0
135	20240221	175300	180089830	8670	8670	8670	8670	0
136	20240221	175200	180089830	8670	8670	8670	8670	0
137	20240221	175100	180089830	8670	8670	8670	8670	0
138	20240221	175000	180089830	8670	8670	8670	8670	0
139	20240221	174900	180089830	8670	8670	8670	8670	0
140	20240221	174800	180089830	8670	8670	8670	8670	0
141	20240221	174700	180089830	8670	8670	8670	8670	0
142	20240221	174600	180089830	8670	8670	8670	8670	0
143	20240221	174500	180089830	8670	8670	8670	8670	0
144	20240221	174400	180089830	8670	8670	8670	8670	0
145	20240221	174300	180089830	8670	8670	8670	8670	0
146	20240221	174200	180089830	8670	8670	8670	8670	0
147	20240221	174100	180089830	8670	8670	8670	8670	0
148	20240221	174000	180089830	8670	8670	8670	8670	0
149	20240221	173900	180089830	8670	8670	8670	8670	0
150	20240221	173800	180089830	8670	8670	8670	8670	0
151	20240221	173700	180089830	8670	8670	8670	8670	0
152	20240221	173600	180089830	8670	8670	8670	8670	529
153	20240221	173500	180089830	8670	8670	8670	8670	0
154	20240221	173400	180089830	8670	8670	8670	8670	0
155	20240221	173300	180089830	8670	8670	8670	8670	0
156	20240221	173200	180089830	8670	8670	8670	8670	0
157	20240221	173100	180089830	8670	8670	8670	8670	0
158	20240221	173000	180089830	8670	8670	8670	8670	0
159	20240221	172900	180089830	8670	8670	8670	8670	0
160	20240221	172800	180089830	8670	8670	8670	8670	0
161	20240221	172700	180089830	8670	8670	8670	8670	0
162	20240221	172600	180089830	8670	8670	8670	8670	0
163	20240221	172500	180089830	8670	8670	8670	8670	0
164	20240221	172400	180089830	8670	8670	8670	8670	0
165	20240221	172300	180089830	8670	8670	8670	8670	0
166	20240221	172200	180089830	8670	8670	8670	8670	0
167	20240221	172100	180089830	8670	8670	8670	8670	0
168	20240221	172000	180089830	8670	8670	8670	8670	0
169	20240221	171900	180089830	8670	8670	8670	8670	0
170	20240221	171800	180089830	8670	8670	8670	8670	0
171	20240221	171700	180089830	8670	8670	8670	8670	0
172	20240221	171600	180089830	8670	8670	8670	8670	0
173	20240221	171500	180089830	8670	8670	8670	8670	0
174	20240221	171400	180089830	8670	8670	8670	8670	0
175	20240221	171300	180089830	8670	8670	8670	8670	0
176	20240221	171200	180089830	8670	8670	8670	8670	0
177	20240221	171100	180089830	8670	8670	8670	8670	0
178	20240221	171000	180089830	8670	8670	8670	8670	0
179	20240221	170900	180089830	8670	8670	8670	8670	0
180	20240221	170800	180089830	8670	8670	8670	8670	0
181	20240221	170700	180089830	8670	8670	8670	8670	0
182	20240221	170600	180089830	8670	8670	8670	8670	529
183	20240221	170500	180089830	8670	8670	8670	8670	0
184	20240221	170400	180089830	8670	8670	8670	8670	0
185	20240221	170300	180089830	8670	8670	8670	8670	0
186	20240221	170200	180089830	8670	8670	8670	8670	0
187	20240221	170100	180089830	8670	8670	8670	8670	0
188	20240221	170000	180089830	8670	8670	8670	8670	0
189	20240221	165900	180089830	8670	8670	8670	8670	0
190	20240221	165800	180089830	8670	8670	8670	8670	0
191	20240221	165700	180089830	8670	8670	8670	8670	0
192	20240221	165600	180089830	8670	8670	8670	8670	0
193	20240221	165500	180089830	8670	8670	8670	8670	0
194	20240221	165400	180089830	8670	8670	8670	8670	0
195	20240221	165300	180089830	8670	8670	8670	8670	0
196	20240221	165200	180089830	8670	8670	8670	8670	0
197	20240221	165100	180089830	8670	8670	8670	8670	0
198	20240221	165000	180089830	8670	8670	8670	8670	0
199	20240221	164900	180089830	8670	8670	8670	8670	0
200	20240221	164800	180089830	8670	8670	8670	8670	0
201	20240221	164700	180089830	8670	8670	8670	8670	0
202	20240221	164600	180089830	8670	8670	8670	8670	0
203	20240221	164500	180089830	8670	8670	8670	8670	0
204	20240221	164400	180089830	8670	8670	8670	8670	0
205	20240221	164300	180089830	8670	8670	8670	8670	0
206	20240221	164200	180089830	8670	8670	8670	8670	0
207	20240221	164100	180089830	8670	8670	8670	8670	0
208	20240221	164000	180089830	8670	8670	8670	8670	0
209	20240221	163900	180089830	8670	8670	8670	8670	0
210	20240221	163800	180089830	8670	8670	8670	8670	0
211	20240221	163700	180089830	8670	8670	8670	8670	0
212	20240221	163600	180089830	8670	8670	8670	8670	529
213	20240221	163500	180089830	8670	8670	8670	8670	0
214	20240221	163400	180089830	8670	8670	8670	8670	0
215	20240221	163300	180089830	8670	8670	8670	8670	0
216	20240221	163200	180089830	8670	8670	8670	8670	0
217	20240221	163100	180089830	8670	8670	8670	8670	0
218	20240221	163000	180089830	8670	8670	8670	8670	0
219	20240221	162900	180089830	8670	8670	8670	8670	0
220	20240221	162800	180089830	8670	8670	8670	8670	0
221	20240221	162700	180089830	8670	8670	8670	8670	0
222	20240221	162600	180089830	8670	8670	8670	8670	0
223	20240221	162500	180089830	8670	8670	8670	8670	0
224	20240221	162400	180089830	8670	8670	8670	8670	0
225	20240221	162300	180089830	8670	8670	8670	8670	0
226	20240221	162200	180089830	8670	8670	8670	8670	0
227	20240221	162100	180089830	8670	8670	8670	8670	0
228	20240221	162000	180089830	8670	8670	8670	8670	0
229	20240221	161900	180089830	8670	8670	8670	8670	0
230	20240221	161800	180089830	8670	8670	8670	8670	0
231	20240221	161700	180089830	8670	8670	8670	8670	0
232	20240221	161600	180089830	8670	8670	8670	8670	0
233	20240221	161500	180089830	8670	8670	8670	8670	0
234	20240221	161400	180089830	8670	8670	8670	8670	0
235	20240221	161300	180089830	8670	8670	8670	8670	0
236	20240221	161200	180089830	8670	8670	8670	8670	0
237	20240221	161100	180089830	8670	8670	8670	8670	0
238	20240221	161000	180089830	8670	8670	8670	8670	0
239	20240221	160900	180089830	8670	8670	8670	8670	0
240	20240221	160800	180089830	8670	8670	8670	8670	0
241	20240221	160700	180089830	8670	8670	8670	8670	0
242	20240221	160600	180089830	8670	8670	8670	8670	529
243	20240221	160500	180089830	8670	8670	8670	8670	0
244	20240221	160400	180089830	8670	8670	8670	8670	0
245	20240221	160300	180089830	8670	8670	8670	8670	0
246	20240221	160200	180089830	8670	8670	8670	8670	0
247	20240221	160100	180089830	8670	8670	8670	8670	0
248	20240221	160000	180089830	8670	8670	8670	8670	0
249	20240221	155900	180089830	8670	8670	8670	8670	0
250	20240221	155800	180089830	8670	8670	8670	8670	0
251	20240221	155700	180089830	8670	8670	8670	8670	0
252	20240221	155600	180089830	8670	8670	8670	8670	0
253	20240221	155500	180089830	8670	8670	8670	8670	0
254	20240221	155400	180089830	8670	8670	8670	8670	0
255	20240221	155300	180089830	8670	8670	8670	8670	0
256	20240221	155200	180089830	8670	8670	8670	8670	0
257	20240221	155100	180089830	8670	8670	8670	8670	0
258	20240221	155000	180089830	8670	8670	8670	8670	0
259	20240221	154900	180089830	8670	8670	8670	8670	0
260	20240221	154800	180089830	8670	8670	8670	8670	0
261	20240221	154700	180089830	8670	8670	8670	8670	0
262	20240221	154600	180089830	8670	8670	8670	8670	0
263	20240221	154500	180089830	8670	8670	8670	8670	0
264	20240221	154400	180089830	8670	8670	8670	8670	0
265	20240221	154300	180089830	8670	8670	8670	8670	0
266	20240221	154200	180089830	8670	8670	8670	8670	0
267	20240221	154100	180089830	8670	8670	8670	8670	0
268	20240221	154000	180089830	8670	8670	8670	8670	0
269	20240221	153900	180089830	8670	8670	8670	8670	0
270	20240221	153800	180089830	8670	8670	8670	8670	0
271	20240221	153700	180089830	8670	8670	8670	8670	0
272	20240221	153600	180089830	8670	8670	8670	8670	529
273	20240221	153500	180089830	8670	8670	8670	8670	0
274	20240221	153400	180089830	8670	8670	8670	8670	0
275	20240221	153300	180089830	8670	8670	8670	8670	0
276	20240221	153200	180089830	8670	8670	8670	8670	0
277	20240221	153100	180089830	8670	8670	8670	8670	0
278	20240221	153000	180089830	8670	8670	8670	8670	529
279	20240221	152900	175503400	8680	8680	8680	8680	0
280	20240221	152800	175503400	8680	8680	8680	8680	0
281	20240221	152700	175503400	8680	8680	8680	8680	0
282	20240221	152600	175503400	8680	8680	8680	8680	0
283	20240221	152500	175503400	8680	8680	8680	8680	0
284	20240221	152400	175503400	8680	8680	8680	8680	0
285	20240221	152300	175503400	8680	8680	8680	8680	0
286	20240221	152200	175503400	8680	8680	8680	8680	0
287	20240221	152100	175503400	8680	8680	8680	8680	0
288	20240221	152000	175503400	8680	8680	8680	8680	0
289	20240221	151900	175503400	8680	8670	8680	8660	97
290	20240221	151800	174662700	8660	8660	8660	8660	0
291	20240221	151700	174662700	8660	8650	8660	8650	168
292	20240221	151600	173207840	8650	8650	8650	8650	44
293	20240221	151500	172827240	8650	8650	8650	8650	14
294	20240221	151400	172706140	8650	8650	8650	8650	1
295	20240221	151300	172697490	8650	8650	8650	8650	4
296	20240221	151200	172662890	8670	8670	8670	8670	34
297	20240221	151100	172368110	8670	8650	8670	8650	272
298	20240221	151000	170009910	8650	8670	8670	8650	5
299	20240221	150900	169966620	8670	8670	8670	8650	15
300	20240221	150800	169836590	8670	8670	8670	8650	7
301	20240221	150700	169775920	8650	8650	8650	8650	2
302	20240221	150600	169758620	8650	8650	8650	8650	2
303	20240221	150500	169741320	8650	8650	8650	8650	211
304	20240221	150400	167916170	8640	8640	8640	8640	1
305	20240221	150300	167907530	8640	8640	8640	8640	2
306	20240221	150200	167890250	8640	8650	8650	8640	2
307	20240221	150100	167872960	8640	8640	8640	8640	1
308	20240221	150000	167864320	8640	8640	8640	8640	5
309	20240221	145900	167821120	8640	8640	8640	8640	97
310	20240221	145800	166983040	8650	8640	8650	8640	90
311	20240221	145700	166204570	8640	8640	8640	8640	1
312	20240221	145600	166195930	8640	8640	8640	8640	3
313	20240221	145500	166170010	8650	8640	8650	8640	5
314	20240221	145400	166126800	8650	8650	8650	8640	96
315	20240221	145300	165296420	8640	8640	8640	8640	2
316	20240221	145200	165279140	8650	8640	8650	8640	90
317	20240221	145100	164500800	8640	8640	8640	8640	1
318	20240221	145000	164492160	8640	8630	8640	8630	14
319	20240221	144900	164371240	8630	8640	8640	8630	11
320	20240221	144800	164276210	8630	8640	8640	8630	7
321	20240221	144700	164215790	8630	8630	8630	8630	1
322	20240221	144600	164207160	8640	8640	8640	8630	123
323	20240221	144500	163144460	8630	8630	8630	8630	0
324	20240221	144400	163144460	8630	8630	8640	8630	3
325	20240221	144300	163118560	8640	8630	8640	8630	12
326	20240221	144200	163014900	8640	8640	8640	8640	262
327	20240221	144100	160751220	8650	8640	8650	8640	38
328	20240221	144000	160422540	8640	8640	8640	8640	2
329	20240221	143900	160405260	8640	8640	8650	8640	24
330	20240221	143800	160197690	8640	8640	8640	8640	0
331	20240221	143700	160197690	8640	8640	8640	8640	1
332	20240221	143600	160189050	8640	8640	8640	8640	3
333	20240221	143500	160163130	8650	8650	8650	8650	25
334	20240221	143400	159946880	8640	8640	8640	8640	1
335	20240221	143300	159938240	8640	8640	8640	8640	3
336	20240221	143200	159912320	8640	8650	8650	8640	24
337	20240221	143100	159704730	8640	8640	8640	8640	2
338	20240221	143000	159687450	8640	8640	8640	8640	18
339	20240221	142900	159531930	8640	8640	8640	8640	1
340	20240221	142800	159523290	8640	8640	8640	8640	1
341	20240221	142700	159514650	8640	8640	8640	8640	3
342	20240221	142600	159488730	8640	8640	8640	8640	3
343	20240221	142500	159462810	8640	8640	8640	8640	0
344	20240221	142400	159462810	8640	8640	8640	8640	1
345	20240221	142300	159454170	8640	8640	8640	8640	3
346	20240221	142200	159428250	8630	8630	8630	8630	0
347	20240221	142100	159428250	8630	8640	8640	8630	65
348	20240221	142000	158866660	8640	8640	8640	8640	1
349	20240221	141900	158858020	8640	8640	8640	8640	8
350	20240221	141800	158788900	8640	8640	8640	8640	1
351	20240221	141700	158780260	8640	8640	8640	8640	1
352	20240221	141600	158771620	8640	8640	8640	8640	2
353	20240221	141500	158754340	8640	8640	8640	8640	1
354	20240221	141400	158745700	8640	8640	8640	8640	0
355	20240221	141300	158745700	8640	8640	8640	8640	2
356	20240221	141200	158728420	8640	8640	8640	8640	1
357	20240221	141100	158719780	8640	8640	8640	8640	0
358	20240221	141000	158719780	8640	8640	8640	8640	2
359	20240221	140900	158702500	8640	8640	8640	8640	2
360	20240221	140800	158685220	8640	8640	8640	8640	1
361	20240221	140700	158676580	8640	8640	8640	8640	1
362	20240221	140600	158667940	8640	8640	8640	8640	2
363	20240221	140500	158650660	8640	8640	8640	8640	1
364	20240221	140400	158642020	8640	8640	8640	8640	1
365	20240221	140300	158633380	8640	8640	8640	8640	2
366	20240221	140200	158616100	8640	8640	8640	8640	1
367	20240221	140100	158607460	8640	8640	8640	8640	5
368	20240221	140000	158564260	8630	8630	8630	8630	100
369	20240221	135900	157701260	8630	8630	8630	8630	2
370	20240221	135800	157684000	8630	8630	8630	8630	0
371	20240221	135700	157684000	8630	8630	8630	8630	0
372	20240221	135600	157684000	8630	8630	8630	8630	1
373	20240221	135500	157675370	8630	8630	8630	8630	0
374	20240221	135400	157675370	8630	8630	8630	8630	0
375	20240221	135300	157675370	8630	8630	8630	8630	2
376	20240221	135200	157658110	8630	8630	8630	8630	0
377	20240221	135100	157658110	8630	8630	8630	8630	0
378	20240221	135000	157658110	8630	8630	8630	8630	0
379	20240221	134900	157658110	8630	8640	8640	8630	10
380	20240221	134800	157571730	8630	8630	8630	8630	203
381	20240221	134700	155819840	8630	8630	8630	8630	0
382	20240221	134600	155819840	8630	8630	8630	8630	2
383	20240221	134500	155802580	8630	8630	8630	8630	0
384	20240221	134400	155802580	8630	8630	8630	8630	0
385	20240221	134300	155802580	8630	8630	8630	8630	0
386	20240221	134200	155802580	8630	8630	8630	8630	2
387	20240221	134100	155785320	8630	8630	8630	8630	0
388	20240221	134000	155785320	8630	8630	8630	8630	0
389	20240221	133900	155785320	8630	8630	8630	8630	1
390	20240221	133800	155776690	8630	8630	8630	8630	0
391	20240221	133700	155776690	8630	8630	8630	8630	11
392	20240221	133600	155681760	8630	8630	8630	8630	2
393	20240221	133500	155664500	8630	8630	8630	8630	0
394	20240221	133400	155664500	8630	8630	8630	8630	0
395	20240221	133300	155664500	8630	8630	8630	8630	0
396	20240221	133200	155664500	8630	8630	8630	8630	2
397	20240221	133100	155647240	8630	8630	8630	8630	0
398	20240221	133000	155647240	8630	8630	8630	8630	0
399	20240221	132900	155647240	8630	8630	8630	8630	2
400	20240221	132800	155629980	8640	8640	8640	8640	0
401	20240221	132700	155629980	8640	8640	8640	8640	0
402	20240221	132600	155629980	8640	8630	8640	8630	9
403	20240221	132500	155552240	8630	8630	8630	8630	0
404	20240221	132400	155552240	8630	8630	8630	8630	0
405	20240221	132300	155552240	8630	8630	8630	8630	0
406	20240221	132200	155552240	8630	8630	8630	8630	429
407	20240221	132100	151849970	8630	8630	8630	8630	0
408	20240221	132000	151849970	8630	8630	8630	8630	0
409	20240221	131900	151849970	8630	8630	8630	8630	2
410	20240221	131800	151832710	8640	8640	8640	8640	0
411	20240221	131700	151832710	8640	8650	8650	8640	312
412	20240221	131600	149135510	8650	8650	8650	8650	2
413	20240221	131500	149118210	8640	8640	8640	8640	1
414	20240221	131400	149109570	8640	8640	8640	8640	0
415	20240221	131300	149109570	8640	8640	8640	8640	0
416	20240221	131200	149109570	8640	8640	8640	8640	2
417	20240221	131100	149092290	8630	8630	8630	8630	0
418	20240221	131000	149092290	8630	8630	8630	8630	0
419	20240221	130900	149092290	8630	8630	8630	8630	2
420	20240221	130800	149075030	8630	8630	8630	8630	0
421	20240221	130700	149075030	8630	8630	8630	8630	0
422	20240221	130600	149075030	8630	8630	8630	8630	3
423	20240221	130500	149049140	8630	8630	8630	8630	0
424	20240221	130400	149049140	8630	8630	8630	8630	0
425	20240221	130300	149049140	8630	8630	8630	8630	0
426	20240221	130200	149049140	8630	8630	8630	8630	2
427	20240221	130100	149031880	8660	8660	8660	8660	1
428	20240221	130000	149023220	8630	8630	8630	8630	2
429	20240221	125900	149005960	8630	8630	8630	8630	6
430	20240221	125800	148954180	8630	8630	8630	8630	0
431	20240221	125700	148954180	8630	8630	8630	8630	4
432	20240221	125600	148919660	8630	8630	8630	8630	0
433	20240221	125500	148919660	8630	8640	8640	8630	4
434	20240221	125400	148885120	8630	8630	8630	8630	0
435	20240221	125300	148885120	8630	8630	8670	8630	1009
436	20240221	125200	140165010	8620	8620	8620	8620	6
437	20240221	125100	140113290	8630	8630	8630	8630	0
438	20240221	125000	140113290	8630	8630	8630	8630	96
439	20240221	124900	139284810	8630	8630	8630	8630	1
440	20240221	124800	139276180	8630	8630	8630	8630	4
441	20240221	124700	139241660	8640	8640	8640	8640	0
442	20240221	124600	139241660	8640	8640	8640	8640	5
443	20240221	124500	139198460	8630	8630	8630	8630	506
444	20240221	124400	134831680	8630	8630	8630	8630	0
445	20240221	124300	134831680	8630	8630	8630	8630	4
446	20240221	124200	134797160	8630	8630	8630	8630	2
447	20240221	124100	134779900	8630	8630	8630	8630	0
448	20240221	124000	134779900	8630	8630	8630	8630	4
449	20240221	123900	134745380	8630	8630	8630	8630	2
450	20240221	123800	134728120	8630	8630	8630	8630	4
451	20240221	123700	134693600	8630	8630	8630	8630	0
452	20240221	123600	134693600	8630	8630	8630	8630	4
453	20240221	123500	134659080	8630	8630	8630	8630	2
454	20240221	123400	134641820	8630	8630	8630	8630	0
455	20240221	123300	134641820	8630	8630	8630	8630	4
456	20240221	123200	134607300	8630	8630	8630	8630	1
457	20240221	123100	134598670	8630	8630	8630	8630	4
458	20240221	123000	134564150	8630	8630	8630	8630	0
459	20240221	122900	134564150	8630	8630	8630	8630	5
460	20240221	122800	134521000	8640	8640	8640	8640	15
461	20240221	122700	134391400	8630	8630	8630	8630	0
462	20240221	122600	134391400	8630	8630	8630	8630	4
463	20240221	122500	134356880	8630	8630	8630	8630	2
464	20240221	122400	134339620	8630	8630	8630	8630	4
465	20240221	122300	134305100	8640	8640	8640	8640	0
466	20240221	122200	134305100	8640	8630	8640	8630	4
467	20240221	122100	134270560	8630	8630	8630	8630	4
468	20240221	122000	134236040	8640	8640	8640	8640	5
469	20240221	121900	134192840	8640	8630	8640	8630	8
470	20240221	121800	134123780	8630	8630	8630	8630	13
471	20240221	121700	134011590	8630	8630	8630	8630	4
472	20240221	121600	133977070	8630	8630	8630	8630	0
473	20240221	121500	133977070	8630	8630	8630	8630	1
474	20240221	121400	133968440	8630	8630	8630	8630	4
475	20240221	121300	133933920	8640	8640	8640	8640	2
476	20240221	121200	133916640	8640	8630	8640	8630	306
477	20240221	121100	131272860	8640	8640	8640	8630	206
478	20240221	121000	129493070	8640	8640	8640	8640	5
479	20240221	120900	129449870	8630	8640	8640	8630	5
480	20240221	120800	129406710	8630	8630	8630	8630	2
481	20240221	120700	129389450	8630	8630	8630	8630	4
482	20240221	120600	129354930	8630	8630	8630	8630	0
483	20240221	120500	129354930	8630	8630	8630	8630	6
484	20240221	120400	129303150	8640	8640	8640	8640	1
485	20240221	120300	129294510	8640	8640	8640	8640	1
486	20240221	120200	129285870	8630	8630	8630	8630	6
487	20240221	120100	129234090	8630	8630	8630	8630	0
488	20240221	120000	129234090	8630	8640	8640	8630	5
489	20240221	115900	129190930	8630	8630	8630	8630	0
490	20240221	115800	129190930	8630	8630	8630	8630	4
491	20240221	115700	129156410	8630	8630	8630	8630	0
492	20240221	115600	129156410	8630	8630	8630	8630	0
493	20240221	115500	129156410	8630	8630	8630	8630	6
494	20240221	115400	129104630	8630	8630	8630	8630	0
495	20240221	115300	129104630	8630	8630	8630	8630	4
496	20240221	115200	129070110	8630	8630	8630	8630	3
497	20240221	115100	129044220	8630	8630	8630	8630	0
498	20240221	115000	129044220	8630	8630	8630	8630	4
499	20240221	114900	129009700	8630	8630	8630	8630	0
500	20240221	114800	129009700	8630	8630	8630	8630	6
501	20240221	114700	128957920	8630	8630	8630	8630	0
502	20240221	114600	128957920	8630	8630	8630	8630	4
503	20240221	114500	128923400	8640	8630	8640	8630	195
504	20240221	114400	127240450	8630	8640	8640	8630	229
505	20240221	114300	125261950	8640	8640	8640	8640	4
506	20240221	114200	125227390	8640	8640	8640	8640	1
507	20240221	114100	125218750	8650	8650	8650	8640	462
508	20240221	114000	121222490	8650	8650	8650	8650	0
509	20240221	113900	121222490	8650	8640	8650	8640	3
510	20240221	113800	121196550	8640	8660	8660	8640	6852
511	20240221	113700	61870270	8660	8660	8660	8660	0
512	20240221	113600	61870270	8660	8660	8660	8660	4
513	20240221	113500	61835630	8660	8660	8660	8660	176
514	20240221	113400	60311470	8660	8660	8660	8660	4
515	20240221	113300	60276830	8660	8660	8660	8660	0
516	20240221	113200	60276830	8660	8660	8660	8660	160
517	20240221	113100	58891230	8660	8660	8660	8660	12
518	20240221	113000	58787310	8660	8660	8660	8660	1
519	20240221	112900	58778650	8660	8660	8660	8660	4
520	20240221	112800	58744010	8660	8660	8660	8660	307
521	20240221	112700	56085390	8660	8660	8660	8660	3
522	20240221	112600	56059410	8660	8660	8660	8660	2
523	20240221	112500	56042090	8660	8660	8660	8660	3
524	20240221	112400	56016110	8660	8660	8660	8660	12
525	20240221	112300	55912190	8660	8660	8660	8660	2
526	20240221	112200	55894870	8660	8660	8660	8660	2
527	20240221	112100	55877550	8660	8660	8660	8660	3
528	20240221	112000	55851570	8660	8660	8660	8660	0
529	20240221	111900	55851570	8660	8660	8660	8660	0
530	20240221	111800	55851570	8660	8660	8660	8660	2
531	20240221	111700	55834250	8660	8660	8660	8660	0
532	20240221	111600	55834250	8660	8660	8660	8660	0
533	20240221	111500	55834250	8660	8660	8660	8660	2
534	20240221	111400	55816930	8670	8670	8670	8670	0
535	20240221	111300	55816930	8670	8670	8670	8670	1
536	20240221	111200	55808260	8660	8660	8660	8660	0
537	20240221	111100	55808260	8660	8670	8670	8660	3
538	20240221	111000	55782270	8660	8660	8660	8660	0
539	20240221	110900	55782270	8660	8660	8660	8660	9
540	20240221	110800	55704330	8660	8660	8660	8660	1
541	20240221	110700	55695670	8670	8670	8670	8670	20
542	20240221	110600	55522270	8660	8660	8660	8660	0
543	20240221	110500	55522270	8660	8660	8660	8660	813
544	20240221	110400	48481690	8670	8670	8670	8670	0
545	20240221	110300	48481690	8670	8670	8670	8670	0
546	20240221	110200	48481690	8670	8680	8680	8670	311
547	20240221	110100	45785220	8670	8670	8670	8670	1
548	20240221	110000	45776550	8680	8680	8680	8680	0
549	20240221	105900	45776550	8680	8680	8680	8680	0
550	20240221	105800	45776550	8680	8680	8680	8680	2
551	20240221	105700	45759190	8680	8680	8680	8680	0
552	20240221	105600	45759190	8680	8680	8680	8680	35
553	20240221	105500	45455390	8670	8670	8670	8670	202
554	20240221	105400	43704050	8670	8670	8670	8670	0
555	20240221	105300	43704050	8670	8670	8670	8670	0
556	20240221	105200	43704050	8670	8670	8670	8670	305
557	20240221	105100	41059700	8680	8680	8680	8680	0
558	20240221	105000	41059700	8680	8680	8680	8680	0
559	20240221	104900	41059700	8680	8680	8680	8680	0
560	20240221	104800	41059700	8680	8680	8680	8680	0
561	20240221	104700	41059700	8680	8680	8680	8680	0
562	20240221	104600	41059700	8680	8680	8680	8680	1
563	20240221	104500	41051020	8670	8670	8670	8670	0
564	20240221	104400	41051020	8670	8670	8670	8670	3
565	20240221	104300	41025010	8670	8670	8670	8670	100
566	20240221	104200	40158010	8680	8680	8680	8680	1
567	20240221	104100	40149330	8680	8680	8680	8680	0
568	20240221	104000	40149330	8680	8680	8680	8680	0
569	20240221	103900	40149330	8680	8680	8680	8680	0
570	20240221	103800	40149330	8680	8680	8680	8680	45
571	20240221	103700	39758730	8670	8670	8670	8670	0
572	20240221	103600	39758730	8670	8670	8670	8670	0
573	20240221	103500	39758730	8670	8670	8670	8670	0
574	20240221	103400	39758730	8670	8670	8670	8670	0
575	20240221	103300	39758730	8670	8670	8670	8670	0
576	20240221	103200	39758730	8670	8670	8670	8670	0
577	20240221	103100	39758730	8670	8670	8670	8670	12
578	20240221	103000	39654690	8680	8680	8680	8680	0
579	20240221	102900	39654690	8680	8680	8680	8680	10
580	20240221	102800	39567890	8660	8660	8660	8660	0
581	20240221	102700	39567890	8660	8660	8660	8660	0
582	20240221	102600	39567890	8660	8660	8660	8660	0
583	20240221	102500	39567890	8660	8660	8660	8660	3
584	20240221	102400	39541910	8670	8670	8670	8670	0
585	20240221	102300	39541910	8670	8670	8670	8670	0
586	20240221	102200	39541910	8670	8670	8670	8670	0
587	20240221	102100	39541910	8670	8670	8670	8670	0
588	20240221	102000	39541910	8670	8670	8670	8670	1
589	20240221	101900	39533240	8670	8670	8670	8670	0
590	20240221	101800	39533240	8670	8670	8670	8670	1
591	20240221	101700	39524570	8650	8650	8650	8650	0
592	20240221	101600	39524570	8650	8650	8650	8650	0
593	20240221	101500	39524570	8650	8670	8670	8650	463
594	20240221	101400	35514690	8670	8670	8670	8670	0
595	20240221	101300	35514690	8670	8670	8670	8670	0
596	20240221	101200	35514690	8670	8670	8670	8670	0
597	20240221	101100	35514690	8670	8670	8670	8670	0
598	20240221	101000	35514690	8670	8670	8670	8670	0
599	20240221	100900	35514690	8670	8670	8670	8670	0
600	20240221	100800	35514690	8670	8680	8690	8670	51
601	20240221	100700	35071840	8670	8670	8670	8670	57
602	20240221	100600	34577650	8680	8680	8680	8680	0
603	20240221	100500	34577650	8680	8680	8680	8680	0
604	20240221	100400	34577650	8680	8680	8680	8680	1
605	20240221	100300	34568970	8680	8680	8680	8680	21
606	20240221	100200	34386690	8680	8680	8680	8680	0
607	20240221	100100	34386690	8680	8670	8680	8670	4
608	20240221	100000	34351980	8660	8660	8660	8660	0
609	20240221	095900	34351980	8660	8670	8670	8660	95
610	20240221	095800	33529160	8690	8690	8690	8690	0
611	20240221	095700	33529160	8690	8690	8690	8690	1
612	20240221	095600	33520470	8680	8680	8680	8680	10
613	20240221	095500	33433670	8690	8690	8690	8690	0
614	20240221	095400	33433670	8690	8690	8690	8690	0
615	20240221	095300	33433670	8690	8690	8690	8690	0
616	20240221	095200	33433670	8690	8670	8690	8670	39
617	20240221	095100	33095300	8670	8670	8670	8670	0
618	20240221	095000	33095300	8670	8670	8670	8670	1
619	20240221	094900	33086630	8660	8660	8660	8660	0
620	20240221	094800	33086630	8660	8670	8670	8660	642
621	20240221	094700	27522350	8670	8680	8680	8670	9
622	20240221	094600	27444310	8680	8680	8680	8680	0
623	20240221	094500	27444310	8680	8680	8680	8680	0
624	20240221	094400	27444310	8680	8680	8680	8680	1
625	20240221	094300	27435630	8670	8670	8670	8670	3
626	20240221	094200	27409620	8680	8680	8680	8680	1
627	20240221	094100	27400940	8680	8680	8680	8680	0
628	20240221	094000	27400940	8680	8680	8680	8680	156
629	20240221	093900	26046860	8700	8700	8700	8700	0
630	20240221	093800	26046860	8700	8700	8700	8700	21
631	20240221	093700	25864160	8690	8700	8700	8690	13
632	20240221	093600	25751180	8700	8700	8700	8700	15
633	20240221	093500	25620680	8700	8700	8700	8700	8
634	20240221	093400	25551080	8700	8700	8700	8700	0
635	20240221	093300	25551080	8700	8700	8700	8700	0
636	20240221	093200	25551080	8700	8700	8700	8700	102
637	20240221	093100	24663680	8700	8700	8700	8690	18
638	20240221	093000	24507090	8700	8700	8700	8700	22
639	20240221	092900	24315690	8700	8700	8700	8700	0
640	20240221	092800	24315690	8700	8700	8700	8700	0
641	20240221	092700	24315690	8700	8700	8700	8700	1
642	20240221	092600	24306990	8680	8680	8680	8680	10
643	20240221	092500	24220190	8680	8680	8680	8680	0
644	20240221	092400	24220190	8680	8680	8680	8680	0
645	20240221	092300	24220190	8680	8680	8680	8680	0
646	20240221	092200	24220190	8680	8700	8700	8680	58
647	20240221	092100	23715730	8700	8700	8700	8700	1
648	20240221	092000	23707030	8700	8690	8700	8690	207
649	20240221	091900	21906160	8700	8700	8700	8700	799
650	20240221	091800	14954860	8700	8700	8700	8700	202
651	20240221	091700	13197460	8700	8700	8700	8700	0
652	20240221	091600	13197460	8700	8690	8700	8690	81
653	20240221	091500	12492770	8670	8700	8700	8670	109
654	20240221	091400	11545100	8690	8690	8690	8690	39
655	20240221	091300	11206190	8690	8690	8690	8690	0
656	20240221	091200	11206190	8690	8690	8690	8690	5
657	20240221	091100	11162740	8680	8680	8680	8680	21
658	20240221	091000	10980460	8690	8690	8690	8690	17
659	20240221	090900	10832730	8690	8690	8690	8690	0
660	20240221	090800	10832730	8690	8690	8690	8690	0
661	20240221	090700	10832730	8690	8690	8690	8690	0
662	20240221	090600	10832730	8690	8670	8690	8670	20
663	20240221	090500	10659240	8640	8640	8640	8640	2
664	20240221	090400	10641960	8610	8610	8610	8610	0
665	20240221	090300	10641960	8610	8610	8610	8610	0
666	20240221	090200	10641960	8610	8610	8610	8610	0
667	20240221	090100	10641960	8610	8610	8610	8610	0
668	20240221	090000	10641960	8610	8610	8610	8610	1236