KissMeData/462520/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	212100	391308020	19850	19850	19850	19850	158
3	20240221	212000	391308020	19850	19850	19850	19850	0
4	20240221	211900	391308020	19850	19850	19850	19850	0
5	20240221	211800	391308020	19850	19850	19850	19850	0
6	20240221	211700	391308020	19850	19850	19850	19850	0
7	20240221	211600	391308020	19850	19850	19850	19850	0
8	20240221	211500	391308020	19850	19850	19850	19850	0
9	20240221	211400	391308020	19850	19850	19850	19850	0
10	20240221	211300	391308020	19850	19850	19850	19850	0
11	20240221	211200	391308020	19850	19850	19850	19850	0
12	20240221	211100	391308020	19850	19850	19850	19850	0
13	20240221	211000	391308020	19850	19850	19850	19850	0
14	20240221	210900	391308020	19850	19850	19850	19850	0
15	20240221	210800	391308020	19850	19850	19850	19850	0
16	20240221	210700	391308020	19850	19850	19850	19850	0
17	20240221	210600	391308020	19850	19850	19850	19850	0
18	20240221	210500	391308020	19850	19850	19850	19850	0
19	20240221	210400	391308020	19850	19850	19850	19850	0
20	20240221	210300	391308020	19850	19850	19850	19850	0
21	20240221	210200	391308020	19850	19850	19850	19850	0
22	20240221	210100	391308020	19850	19850	19850	19850	0
23	20240221	210000	391308020	19850	19850	19850	19850	0
24	20240221	205900	391308020	19850	19850	19850	19850	0
25	20240221	205800	391308020	19850	19850	19850	19850	0
26	20240221	205700	391308020	19850	19850	19850	19850	0
27	20240221	205600	391308020	19850	19850	19850	19850	0
28	20240221	205500	391308020	19850	19850	19850	19850	0
29	20240221	205400	391308020	19850	19850	19850	19850	0
30	20240221	205300	391308020	19850	19850	19850	19850	0
31	20240221	205200	391308020	19850	19850	19850	19850	0
32	20240221	205100	391308020	19850	19850	19850	19850	158
33	20240221	205000	391308020	19850	19850	19850	19850	0
34	20240221	204900	391308020	19850	19850	19850	19850	0
35	20240221	204800	391308020	19850	19850	19850	19850	0
36	20240221	204700	391308020	19850	19850	19850	19850	0
37	20240221	204600	391308020	19850	19850	19850	19850	0
38	20240221	204500	391308020	19850	19850	19850	19850	0
39	20240221	204400	391308020	19850	19850	19850	19850	0
40	20240221	204300	391308020	19850	19850	19850	19850	0
41	20240221	204200	391308020	19850	19850	19850	19850	0
42	20240221	204100	391308020	19850	19850	19850	19850	0
43	20240221	204000	391308020	19850	19850	19850	19850	0
44	20240221	203900	391308020	19850	19850	19850	19850	0
45	20240221	203800	391308020	19850	19850	19850	19850	0
46	20240221	203700	391308020	19850	19850	19850	19850	0
47	20240221	203600	391308020	19850	19850	19850	19850	0
48	20240221	203500	391308020	19850	19850	19850	19850	0
49	20240221	203400	391308020	19850	19850	19850	19850	0
50	20240221	203300	391308020	19850	19850	19850	19850	0
51	20240221	203200	391308020	19850	19850	19850	19850	0
52	20240221	203100	391308020	19850	19850	19850	19850	0
53	20240221	203000	391308020	19850	19850	19850	19850	0
54	20240221	202900	391308020	19850	19850	19850	19850	0
55	20240221	202800	391308020	19850	19850	19850	19850	0
56	20240221	202700	391308020	19850	19850	19850	19850	0
57	20240221	202600	391308020	19850	19850	19850	19850	0
58	20240221	202500	391308020	19850	19850	19850	19850	0
59	20240221	202400	391308020	19850	19850	19850	19850	0
60	20240221	202300	391308020	19850	19850	19850	19850	0
61	20240221	202200	391308020	19850	19850	19850	19850	0
62	20240221	202100	391308020	19850	19850	19850	19850	158
63	20240221	202000	391308020	19850	19850	19850	19850	0
64	20240221	201900	391308020	19850	19850	19850	19850	0
65	20240221	201800	391308020	19850	19850	19850	19850	0
66	20240221	201700	391308020	19850	19850	19850	19850	0
67	20240221	201600	391308020	19850	19850	19850	19850	0
68	20240221	201500	391308020	19850	19850	19850	19850	0
69	20240221	201400	391308020	19850	19850	19850	19850	0
70	20240221	201300	391308020	19850	19850	19850	19850	0
71	20240221	201200	391308020	19850	19850	19850	19850	0
72	20240221	201100	391308020	19850	19850	19850	19850	0
73	20240221	201000	391308020	19850	19850	19850	19850	0
74	20240221	200900	391308020	19850	19850	19850	19850	0
75	20240221	200800	391308020	19850	19850	19850	19850	0
76	20240221	200700	391308020	19850	19850	19850	19850	0
77	20240221	200600	391308020	19850	19850	19850	19850	0
78	20240221	200500	391308020	19850	19850	19850	19850	0
79	20240221	200400	391308020	19850	19850	19850	19850	0
80	20240221	200300	391308020	19850	19850	19850	19850	0
81	20240221	200200	391308020	19850	19850	19850	19850	0
82	20240221	200100	391308020	19850	19850	19850	19850	0
83	20240221	200000	391308020	19850	19850	19850	19850	0
84	20240221	195900	391308020	19850	19850	19850	19850	0
85	20240221	195800	391308020	19850	19850	19850	19850	0
86	20240221	195700	391308020	19850	19850	19850	19850	0
87	20240221	195600	391308020	19850	19850	19850	19850	0
88	20240221	195500	391308020	19850	19850	19850	19850	0
89	20240221	195400	391308020	19850	19850	19850	19850	0
90	20240221	195300	391308020	19850	19850	19850	19850	0
91	20240221	195200	391308020	19850	19850	19850	19850	0
92	20240221	195100	391308020	19850	19850	19850	19850	158
93	20240221	195000	391308020	19850	19850	19850	19850	0
94	20240221	194900	391308020	19850	19850	19850	19850	0
95	20240221	194800	391308020	19850	19850	19850	19850	0
96	20240221	194700	391308020	19850	19850	19850	19850	0
97	20240221	194600	391308020	19850	19850	19850	19850	0
98	20240221	194500	391308020	19850	19850	19850	19850	0
99	20240221	194400	391308020	19850	19850	19850	19850	0
100	20240221	194300	391308020	19850	19850	19850	19850	0
101	20240221	194200	391308020	19850	19850	19850	19850	0
102	20240221	194100	391308020	19850	19850	19850	19850	0
103	20240221	194000	391308020	19850	19850	19850	19850	0
104	20240221	193900	391308020	19850	19850	19850	19850	0
105	20240221	193800	391308020	19850	19850	19850	19850	0
106	20240221	193700	391308020	19850	19850	19850	19850	0
107	20240221	193600	391308020	19850	19850	19850	19850	0
108	20240221	193500	391308020	19850	19850	19850	19850	0
109	20240221	193400	391308020	19850	19850	19850	19850	0
110	20240221	193300	391308020	19850	19850	19850	19850	0
111	20240221	193200	391308020	19850	19850	19850	19850	0
112	20240221	193100	391308020	19850	19850	19850	19850	0
113	20240221	193000	391308020	19850	19850	19850	19850	0
114	20240221	192900	391308020	19850	19850	19850	19850	0
115	20240221	192800	391308020	19850	19850	19850	19850	0
116	20240221	192700	391308020	19850	19850	19850	19850	0
117	20240221	192600	391308020	19850	19850	19850	19850	0
118	20240221	192500	391308020	19850	19850	19850	19850	0
119	20240221	192400	391308020	19850	19850	19850	19850	0
120	20240221	192300	391308020	19850	19850	19850	19850	0
121	20240221	192200	391308020	19850	19850	19850	19850	0
122	20240221	192100	391308020	19850	19850	19850	19850	158
123	20240221	192000	391308020	19850	19850	19850	19850	0
124	20240221	191900	391308020	19850	19850	19850	19850	0
125	20240221	191800	391308020	19850	19850	19850	19850	0
126	20240221	191700	391308020	19850	19850	19850	19850	0
127	20240221	191600	391308020	19850	19850	19850	19850	0
128	20240221	191500	391308020	19850	19850	19850	19850	0
129	20240221	191400	391308020	19850	19850	19850	19850	0
130	20240221	191300	391308020	19850	19850	19850	19850	0
131	20240221	191200	391308020	19850	19850	19850	19850	0
132	20240221	191100	391308020	19850	19850	19850	19850	0
133	20240221	191000	391308020	19850	19850	19850	19850	0
134	20240221	190900	391308020	19850	19850	19850	19850	0
135	20240221	190800	391308020	19850	19850	19850	19850	0
136	20240221	190700	391308020	19850	19850	19850	19850	0
137	20240221	190600	391308020	19850	19850	19850	19850	0
138	20240221	190500	391308020	19850	19850	19850	19850	0
139	20240221	190400	391308020	19850	19850	19850	19850	0
140	20240221	190300	391308020	19850	19850	19850	19850	0
141	20240221	190200	391308020	19850	19850	19850	19850	0
142	20240221	190100	391308020	19850	19850	19850	19850	0
143	20240221	190000	391308020	19850	19850	19850	19850	0
144	20240221	185900	391308020	19850	19850	19850	19850	0
145	20240221	185800	391308020	19850	19850	19850	19850	0
146	20240221	185700	391308020	19850	19850	19850	19850	0
147	20240221	185600	391308020	19850	19850	19850	19850	0
148	20240221	185500	391308020	19850	19850	19850	19850	0
149	20240221	185400	391308020	19850	19850	19850	19850	0
150	20240221	185300	391308020	19850	19850	19850	19850	0
151	20240221	185200	391308020	19850	19850	19850	19850	0
152	20240221	185100	391308020	19850	19850	19850	19850	158
153	20240221	185000	391308020	19850	19850	19850	19850	0
154	20240221	184900	391308020	19850	19850	19850	19850	0
155	20240221	184800	391308020	19850	19850	19850	19850	0
156	20240221	184700	391308020	19850	19850	19850	19850	0
157	20240221	184600	391308020	19850	19850	19850	19850	0
158	20240221	184500	391308020	19850	19850	19850	19850	0
159	20240221	184400	391308020	19850	19850	19850	19850	0
160	20240221	184300	391308020	19850	19850	19850	19850	0
161	20240221	184200	391308020	19850	19850	19850	19850	0
162	20240221	184100	391308020	19850	19850	19850	19850	0
163	20240221	184000	391308020	19850	19850	19850	19850	0
164	20240221	183900	391308020	19850	19850	19850	19850	0
165	20240221	183800	391308020	19850	19850	19850	19850	0
166	20240221	183700	391308020	19850	19850	19850	19850	0
167	20240221	183600	391308020	19850	19850	19850	19850	0
168	20240221	183500	391308020	19850	19850	19850	19850	0
169	20240221	183400	391308020	19850	19850	19850	19850	0
170	20240221	183300	391308020	19850	19850	19850	19850	0
171	20240221	183200	391308020	19850	19850	19850	19850	0
172	20240221	183100	391308020	19850	19850	19850	19850	0
173	20240221	183000	391308020	19850	19850	19850	19850	0
174	20240221	182900	391308020	19850	19850	19850	19850	0
175	20240221	182800	391308020	19850	19850	19850	19850	0
176	20240221	182700	391308020	19850	19850	19850	19850	0
177	20240221	182600	391308020	19850	19850	19850	19850	0
178	20240221	182500	391308020	19850	19850	19850	19850	0
179	20240221	182400	391308020	19850	19850	19850	19850	0
180	20240221	182300	391308020	19850	19850	19850	19850	0
181	20240221	182200	391308020	19850	19850	19850	19850	0
182	20240221	182100	391308020	19850	19850	19850	19850	158
183	20240221	182000	391308020	19850	19850	19850	19850	0
184	20240221	181900	391308020	19850	19850	19850	19850	0
185	20240221	181800	391308020	19850	19850	19850	19850	0
186	20240221	181700	391308020	19850	19850	19850	19850	0
187	20240221	181600	391308020	19850	19850	19850	19850	0
188	20240221	181500	391308020	19850	19850	19850	19850	0
189	20240221	181400	391308020	19850	19850	19850	19850	0
190	20240221	181300	391308020	19850	19850	19850	19850	0
191	20240221	181200	391308020	19850	19850	19850	19850	0
192	20240221	181100	391308020	19850	19850	19850	19850	0
193	20240221	181000	391308020	19850	19850	19850	19850	0
194	20240221	180900	391308020	19850	19850	19850	19850	0
195	20240221	180800	391308020	19850	19850	19850	19850	0
196	20240221	180700	391308020	19850	19850	19850	19850	0
197	20240221	180600	391308020	19850	19850	19850	19850	0
198	20240221	180500	391308020	19850	19850	19850	19850	0
199	20240221	180400	391308020	19850	19850	19850	19850	0
200	20240221	180300	391308020	19850	19850	19850	19850	0
201	20240221	180200	391308020	19850	19850	19850	19850	0
202	20240221	180100	391308020	19850	19850	19850	19850	0
203	20240221	180000	391308020	19850	19850	19850	19850	0
204	20240221	175900	391308020	19850	19850	19850	19850	0
205	20240221	175800	391308020	19850	19850	19850	19850	0
206	20240221	175700	391308020	19850	19850	19850	19850	0
207	20240221	175600	391308020	19850	19850	19850	19850	0
208	20240221	175500	391308020	19850	19850	19850	19850	0
209	20240221	175400	391308020	19850	19850	19850	19850	0
210	20240221	175300	391308020	19850	19850	19850	19850	0
211	20240221	175200	391308020	19850	19850	19850	19850	0
212	20240221	175100	391308020	19850	19850	19850	19850	158
213	20240221	175000	391308020	19850	19850	19850	19850	0
214	20240221	174900	391308020	19850	19850	19850	19850	0
215	20240221	174800	391308020	19850	19850	19850	19850	0
216	20240221	174700	391308020	19850	19850	19850	19850	0
217	20240221	174600	391308020	19850	19850	19850	19850	0
218	20240221	174500	391308020	19850	19850	19850	19850	0
219	20240221	174400	391308020	19850	19850	19850	19850	0
220	20240221	174300	391308020	19850	19850	19850	19850	0
221	20240221	174200	391308020	19850	19850	19850	19850	0
222	20240221	174100	391308020	19850	19850	19850	19850	0
223	20240221	174000	391308020	19850	19850	19850	19850	0
224	20240221	173900	391308020	19850	19850	19850	19850	0
225	20240221	173800	391308020	19850	19850	19850	19850	0
226	20240221	173700	391308020	19850	19850	19850	19850	0
227	20240221	173600	391308020	19850	19850	19850	19850	0
228	20240221	173500	391308020	19850	19850	19850	19850	0
229	20240221	173400	391308020	19850	19850	19850	19850	0
230	20240221	173300	391308020	19850	19850	19850	19850	0
231	20240221	173200	391308020	19850	19850	19850	19850	0
232	20240221	173100	391308020	19850	19850	19850	19850	0
233	20240221	173000	391308020	19850	19850	19850	19850	0
234	20240221	172900	391308020	19850	19850	19850	19850	0
235	20240221	172800	391308020	19850	19850	19850	19850	0
236	20240221	172700	391308020	19850	19850	19850	19850	0
237	20240221	172600	391308020	19850	19850	19850	19850	0
238	20240221	172500	391308020	19850	19850	19850	19850	0
239	20240221	172400	391308020	19850	19850	19850	19850	0
240	20240221	172300	391308020	19850	19850	19850	19850	0
241	20240221	172200	391308020	19850	19850	19850	19850	0
242	20240221	172100	391308020	19850	19850	19850	19850	158
243	20240221	172000	391308020	19850	19850	19850	19850	0
244	20240221	171900	391308020	19850	19850	19850	19850	0
245	20240221	171800	391308020	19850	19850	19850	19850	0
246	20240221	171700	391308020	19850	19850	19850	19850	0
247	20240221	171600	391308020	19850	19850	19850	19850	0
248	20240221	171500	391308020	19850	19850	19850	19850	0
249	20240221	171400	391308020	19850	19850	19850	19850	0
250	20240221	171300	391308020	19850	19850	19850	19850	0
251	20240221	171200	391308020	19850	19850	19850	19850	0
252	20240221	171100	391308020	19850	19850	19850	19850	0
253	20240221	171000	391308020	19850	19850	19850	19850	0
254	20240221	170900	391308020	19850	19850	19850	19850	0
255	20240221	170800	391308020	19850	19850	19850	19850	0
256	20240221	170700	391308020	19850	19850	19850	19850	0
257	20240221	170600	391308020	19850	19850	19850	19850	0
258	20240221	170500	391308020	19850	19850	19850	19850	0
259	20240221	170400	391308020	19850	19850	19850	19850	0
260	20240221	170300	391308020	19850	19850	19850	19850	0
261	20240221	170200	391308020	19850	19850	19850	19850	0
262	20240221	170100	391308020	19850	19850	19850	19850	0
263	20240221	170000	391308020	19850	19850	19850	19850	0
264	20240221	165900	391308020	19850	19850	19850	19850	0
265	20240221	165800	391308020	19850	19850	19850	19850	0
266	20240221	165700	391308020	19850	19850	19850	19850	0
267	20240221	165600	391308020	19850	19850	19850	19850	0
268	20240221	165500	391308020	19850	19850	19850	19850	0
269	20240221	165400	391308020	19850	19850	19850	19850	0
270	20240221	165300	391308020	19850	19850	19850	19850	0
271	20240221	165200	391308020	19850	19850	19850	19850	0
272	20240221	165100	391308020	19850	19850	19850	19850	158
273	20240221	165000	391308020	19850	19850	19850	19850	0
274	20240221	164900	391308020	19850	19850	19850	19850	0
275	20240221	164800	391308020	19850	19850	19850	19850	0
276	20240221	164700	391308020	19850	19850	19850	19850	0
277	20240221	164600	391308020	19850	19850	19850	19850	0
278	20240221	164500	391308020	19850	19850	19850	19850	0
279	20240221	164400	391308020	19850	19850	19850	19850	0
280	20240221	164300	391308020	19850	19850	19850	19850	0
281	20240221	164200	391308020	19850	19850	19850	19850	0
282	20240221	164100	391308020	19850	19850	19850	19850	0
283	20240221	164000	391308020	19850	19850	19850	19850	0
284	20240221	163900	391308020	19850	19850	19850	19850	0
285	20240221	163800	391308020	19850	19850	19850	19850	0
286	20240221	163700	391308020	19850	19850	19850	19850	0
287	20240221	163600	391308020	19850	19850	19850	19850	0
288	20240221	163500	391308020	19850	19850	19850	19850	0
289	20240221	163400	391308020	19850	19850	19850	19850	0
290	20240221	163300	391308020	19850	19850	19850	19850	0
291	20240221	163200	391308020	19850	19850	19850	19850	0
292	20240221	163100	391308020	19850	19850	19850	19850	0
293	20240221	163000	391308020	19850	19850	19850	19850	0
294	20240221	162900	391308020	19850	19850	19850	19850	0
295	20240221	162800	391308020	19850	19850	19850	19850	0
296	20240221	162700	391308020	19850	19850	19850	19850	0
297	20240221	162600	391308020	19850	19850	19850	19850	0
298	20240221	162500	391308020	19850	19850	19850	19850	0
299	20240221	162400	391308020	19850	19850	19850	19850	0
300	20240221	162300	391308020	19850	19850	19850	19850	0
301	20240221	162200	391308020	19850	19850	19850	19850	0
302	20240221	162100	391308020	19850	19850	19850	19850	158
303	20240221	162000	391308020	19850	19850	19850	19850	0
304	20240221	161900	391308020	19850	19850	19850	19850	0
305	20240221	161800	391308020	19850	19850	19850	19850	0
306	20240221	161700	391308020	19850	19850	19850	19850	0
307	20240221	161600	391308020	19850	19850	19850	19850	0
308	20240221	161500	391308020	19850	19850	19850	19850	0
309	20240221	161400	391308020	19850	19850	19850	19850	0
310	20240221	161300	391308020	19850	19850	19850	19850	0
311	20240221	161200	391308020	19850	19850	19850	19850	0
312	20240221	161100	391308020	19850	19850	19850	19850	0
313	20240221	161000	391308020	19850	19850	19850	19850	0
314	20240221	160900	391308020	19850	19850	19850	19850	0
315	20240221	160800	391308020	19850	19850	19850	19850	0
316	20240221	160700	391308020	19850	19850	19850	19850	0
317	20240221	160600	391308020	19850	19850	19850	19850	0
318	20240221	160500	391308020	19850	19850	19850	19850	0
319	20240221	160400	391308020	19850	19850	19850	19850	0
320	20240221	160300	391308020	19850	19850	19850	19850	0
321	20240221	160200	391308020	19850	19850	19850	19850	0
322	20240221	160100	391308020	19850	19850	19850	19850	0
323	20240221	160000	391308020	19850	19850	19850	19850	0
324	20240221	155900	391308020	19850	19850	19850	19850	0
325	20240221	155800	391308020	19850	19850	19850	19850	0
326	20240221	155700	391308020	19850	19850	19850	19850	0
327	20240221	155600	391308020	19850	19850	19850	19850	0
328	20240221	155500	391308020	19850	19850	19850	19850	0
329	20240221	155400	391308020	19850	19850	19850	19850	0
330	20240221	155300	391308020	19850	19850	19850	19850	0
331	20240221	155200	391308020	19850	19850	19850	19850	0
332	20240221	155100	391308020	19850	19850	19850	19850	158
333	20240221	155000	391308020	19850	19850	19850	19850	0
334	20240221	154900	391308020	19850	19850	19850	19850	0
335	20240221	154800	391308020	19850	19850	19850	19850	0
336	20240221	154700	391308020	19850	19850	19850	19850	0
337	20240221	154600	391308020	19850	19850	19850	19850	0
338	20240221	154500	391308020	19850	19850	19850	19850	0
339	20240221	154400	391308020	19850	19850	19850	19850	0
340	20240221	154300	391308020	19850	19850	19850	19850	0
341	20240221	154200	391308020	19850	19850	19850	19850	0
342	20240221	154100	391308020	19850	19850	19850	19850	0
343	20240221	154000	391308020	19850	19850	19850	19850	0
344	20240221	153900	391308020	19850	19850	19850	19850	0
345	20240221	153800	391308020	19850	19850	19850	19850	0
346	20240221	153700	391308020	19850	19850	19850	19850	0
347	20240221	153600	391308020	19850	19850	19850	19850	0
348	20240221	153500	391308020	19850	19850	19850	19850	0
349	20240221	153400	391308020	19850	19850	19850	19850	0
350	20240221	153300	391308020	19850	19850	19850	19850	0
351	20240221	153200	391308020	19850	19850	19850	19850	0
352	20240221	153100	391308020	19850	19850	19850	19850	0
353	20240221	153000	391308020	19850	19850	19850	19850	158
354	20240221	152900	388171720	19850	19850	19850	19850	0
355	20240221	152800	388171720	19850	19850	19850	19850	0
356	20240221	152700	388171720	19850	19850	19850	19850	0
357	20240221	152600	388171720	19850	19850	19850	19850	0
358	20240221	152500	388171720	19850	19850	19850	19850	0
359	20240221	152400	388171720	19850	19850	19850	19850	0
360	20240221	152300	388171720	19850	19850	19850	19850	0
361	20240221	152200	388171720	19850	19850	19850	19850	0
362	20240221	152100	388171720	19850	19850	19850	19850	0
363	20240221	152000	388171720	19850	19850	19850	19850	0
364	20240221	151900	388171720	19850	19860	19890	19850	263
365	20240221	151800	382949990	19870	19870	19870	19870	5
366	20240221	151700	382850640	19860	19860	19860	19860	1
367	20240221	151600	382830780	19880	19860	19880	19860	3
368	20240221	151500	382771180	19850	19850	19850	19850	0
369	20240221	151400	382771180	19850	19850	19850	19850	0
370	20240221	151300	382771180	19850	19850	19850	19850	0
371	20240221	151200	382771180	19850	19850	19850	19850	13
372	20240221	151100	382513130	19840	19840	19840	19840	0
373	20240221	151000	382513130	19840	19840	19840	19840	21
374	20240221	150900	382096490	19830	19870	19870	19830	505
375	20240221	150800	372071970	19880	19880	19880	19880	0
376	20240221	150700	372071970	19880	19870	19880	19870	6
377	20240221	150600	371952700	19860	19880	19880	19860	51
378	20240221	150500	370939820	19860	19890	19890	19860	161
379	20240221	150400	367739920	19890	19890	19890	19890	0
380	20240221	150300	367739920	19890	19890	19890	19890	1
381	20240221	150200	367720030	19890	19890	19890	19890	0
382	20240221	150100	367720030	19890	19890	19890	19890	0
383	20240221	150000	367720030	19890	19890	19890	19890	60
384	20240221	145900	366526630	19890	19890	19890	19890	0
385	20240221	145800	366526630	19890	19890	19890	19890	0
386	20240221	145700	366526630	19890	19900	19900	19890	56
387	20240221	145600	365412640	19890	19890	19890	19890	59
388	20240221	145500	364239130	19880	19900	19900	19880	43
389	20240221	145400	363383730	19890	19890	19890	19890	0
390	20240221	145300	363383730	19890	19890	19890	19890	0
391	20240221	145200	363383730	19890	19890	19890	19890	0
392	20240221	145100	363383730	19890	19890	19890	19890	1
393	20240221	145000	363363840	19880	19890	19890	19880	100
394	20240221	144900	361375710	19880	19880	19880	19880	1
395	20240221	144800	361355830	19880	19880	19880	19880	5
396	20240221	144700	361256430	19890	19900	19900	19890	29
397	20240221	144600	360679520	19990	19990	19990	19990	0
398	20240221	144500	360679520	19990	19990	19990	19990	0
399	20240221	144400	360679520	19990	19970	19990	19970	23
400	20240221	144300	360220190	19890	19890	19890	19890	1
401	20240221	144200	360200300	19880	19880	19880	19880	0
402	20240221	144100	360200300	19880	19880	19880	19880	0
403	20240221	144000	360200300	19880	19880	19880	19880	0
404	20240221	143900	360200300	19880	19900	19900	19880	601
405	20240221	143800	348240420	19900	19900	19900	19900	28
406	20240221	143700	347683220	19900	19900	19900	19900	80
407	20240221	143600	346091220	19900	19900	19900	19900	26
408	20240221	143500	345573820	19900	19900	19900	19900	59
409	20240221	143400	344399720	19900	19900	19900	19900	50
410	20240221	143300	343404720	19900	19920	19920	19900	426
411	20240221	143200	334926460	19930	19930	19930	19930	0
412	20240221	143100	334926460	19930	19940	19940	19930	39
413	20240221	143000	334149170	19930	19980	19980	19930	1249
414	20240221	142900	309221800	19980	19980	19980	19980	0
415	20240221	142800	309221800	19980	19990	19990	19980	66
416	20240221	142700	307902480	19990	19990	19990	19990	1
417	20240221	142600	307882490	20000	20000	20000	20000	0
418	20240221	142500	307882490	20000	20000	20000	20000	0
419	20240221	142400	307882490	20000	20000	20000	20000	19
420	20240221	142300	307502490	20000	20000	20000	20000	1
421	20240221	142200	307482490	20000	20000	20000	20000	0
422	20240221	142100	307482490	20000	20000	20000	20000	0
423	20240221	142000	307482490	20000	20000	20000	20000	4
424	20240221	141900	307402490	20000	20000	20000	20000	0
425	20240221	141800	307402490	20000	20000	20000	20000	5
426	20240221	141700	307302490	20050	20050	20050	20050	0
427	20240221	141600	307302490	20050	20050	20050	20050	3
428	20240221	141500	307242340	20000	20000	20000	20000	0
429	20240221	141400	307242340	20000	20000	20000	20000	31
430	20240221	141300	306622340	19990	19990	19990	19990	0
431	20240221	141200	306622340	19990	19990	19990	19990	0
432	20240221	141100	306622340	19990	19990	19990	19990	1
433	20240221	141000	306602350	19990	20000	20000	19990	16
434	20240221	140900	306282480	20000	20000	20000	20000	7
435	20240221	140800	306142480	19990	19990	19990	19990	0
436	20240221	140700	306142480	19990	19990	19990	19990	0
437	20240221	140600	306142480	19990	19990	19990	19990	1
438	20240221	140500	306122490	19990	19990	19990	19990	0
439	20240221	140400	306122490	19990	19990	19990	19990	0
440	20240221	140300	306122490	19990	19990	19990	19990	45
441	20240221	140200	305222940	19990	19990	19990	19990	1
442	20240221	140100	305202950	19980	19980	19980	19980	1
443	20240221	140000	305182970	19980	20050	20050	19980	236
444	20240221	135900	300460400	20100	20100	20100	20100	0
445	20240221	135800	300460400	20100	20100	20100	20100	0
446	20240221	135700	300460400	20100	20100	20100	20100	0
447	20240221	135600	300460400	20100	20050	20100	20050	11
448	20240221	135500	300239800	20000	20000	20000	20000	101
449	20240221	135400	298219800	20000	20000	20000	20000	0
450	20240221	135300	298219800	20000	20000	20000	20000	0
451	20240221	135200	298219800	20000	20000	20000	20000	0
452	20240221	135100	298219800	20000	20050	20050	20000	481
453	20240221	135000	288598650	20100	20100	20100	20100	0
454	20240221	134900	288598650	20100	20100	20100	20100	0
455	20240221	134800	288598650	20100	20100	20100	20100	4
456	20240221	134700	288518250	20100	20100	20100	20100	0
457	20240221	134600	288518250	20100	20100	20100	20100	0
458	20240221	134500	288518250	20100	20100	20100	20100	0
459	20240221	134400	288518250	20100	20100	20100	20100	0
460	20240221	134300	288518250	20100	20050	20100	20050	14
461	20240221	134200	288237400	20050	20050	20050	20050	0
462	20240221	134100	288237400	20050	20050	20050	20050	5
463	20240221	134000	288137150	20050	20050	20050	20050	0
464	20240221	133900	288137150	20050	20050	20050	20050	0
465	20240221	133800	288137150	20050	20050	20050	20050	1
466	20240221	133700	288117100	20050	20050	20050	20050	0
467	20240221	133600	288117100	20050	20050	20050	20050	0
468	20240221	133500	288117100	20050	20050	20050	20050	0
469	20240221	133400	288117100	20050	20050	20050	20050	1
470	20240221	133300	288097050	20050	20050	20050	20050	17
471	20240221	133200	287756200	20050	20050	20050	20050	0
472	20240221	133100	287756200	20050	20050	20050	20050	2
473	20240221	133000	287716100	20050	20050	20050	20050	4
474	20240221	132900	287635900	20050	20050	20050	20050	0
475	20240221	132800	287635900	20050	20050	20050	20050	18
476	20240221	132700	287275000	20050	20050	20050	20050	0
477	20240221	132600	287275000	20050	20050	20050	20050	0
478	20240221	132500	287275000	20050	20050	20050	20050	1
479	20240221	132400	287254950	20050	20050	20050	20050	21
480	20240221	132300	286833900	20050	20050	20050	20050	0
481	20240221	132200	286833900	20050	20050	20050	20050	0
482	20240221	132100	286833900	20050	20050	20050	20050	0
483	20240221	132000	286833900	20050	20050	20050	20050	0
484	20240221	131900	286833900	20050	20050	20050	20050	11
485	20240221	131800	286613350	20050	20050	20050	20050	3
486	20240221	131700	286553200	20050	20050	20050	20050	1
487	20240221	131600	286533150	20050	20050	20050	20050	0
488	20240221	131500	286533150	20050	20050	20050	20050	26
489	20240221	131400	286011850	20050	20050	20050	20050	0
490	20240221	131300	286011850	20050	20050	20050	20050	0
491	20240221	131200	286011850	20050	20050	20050	20050	5
492	20240221	131100	285911600	20000	20000	20000	20000	30
493	20240221	131000	285311600	20000	20000	20000	20000	0
494	20240221	130900	285311600	20000	20000	20000	20000	0
495	20240221	130800	285311600	20000	20000	20000	20000	54
496	20240221	130700	284231600	20000	20050	20050	20000	450
497	20240221	130600	275217150	20050	20100	20100	20050	1661
498	20240221	130500	241846850	20150	20150	20150	20150	0
499	20240221	130400	241846850	20150	20150	20150	20150	0
500	20240221	130300	241846850	20150	20150	20150	20150	0
501	20240221	130200	241846850	20150	20150	20150	20150	0
502	20240221	130100	241846850	20150	20150	20150	20150	1
503	20240221	130000	241826700	20150	20150	20150	20150	10
504	20240221	125900	241625200	20100	20100	20100	20100	0
505	20240221	125800	241625200	20100	20100	20100	20100	35
506	20240221	125700	240921700	20100	20100	20100	20100	0
507	20240221	125600	240921700	20100	20100	20100	20100	0
508	20240221	125500	240921700	20100	20100	20100	20100	0
509	20240221	125400	240921700	20100	20100	20100	20100	0
510	20240221	125300	240921700	20100	20100	20100	20100	0
511	20240221	125200	240921700	20100	20100	20100	20100	0
512	20240221	125100	240921700	20100	20100	20100	20100	0
513	20240221	125000	240921700	20100	20100	20100	20100	0
514	20240221	124900	240921700	20100	20100	20100	20100	0
515	20240221	124800	240921700	20100	20100	20100	20100	0
516	20240221	124700	240921700	20100	20100	20100	20100	15
517	20240221	124600	240620200	20100	20100	20100	20100	185
518	20240221	124500	236901700	20150	20150	20150	20150	0
519	20240221	124400	236901700	20150	20150	20150	20150	5
520	20240221	124300	236800950	20150	20150	20150	20150	9
521	20240221	124200	236619600	20100	20100	20100	20100	0
522	20240221	124100	236619600	20100	20100	20100	20100	0
523	20240221	124000	236619600	20100	20100	20100	20100	0
524	20240221	123900	236619600	20100	20100	20100	20100	3
525	20240221	123800	236559300	20100	20100	20100	20100	0
526	20240221	123700	236559300	20100	20100	20100	20100	0
527	20240221	123600	236559300	20100	20150	20150	20100	23
528	20240221	123500	236096950	20100	20100	20100	20100	0
529	20240221	123400	236096950	20100	20100	20100	20100	0
530	20240221	123300	236096950	20100	20100	20100	20100	0
531	20240221	123200	236096950	20100	20100	20100	20100	0
532	20240221	123100	236096950	20100	20100	20100	20100	0
533	20240221	123000	236096950	20100	20100	20100	20100	0
534	20240221	122900	236096950	20100	20100	20100	20100	545
535	20240221	122800	225142450	20150	20150	20150	20150	0
536	20240221	122700	225142450	20150	20150	20150	20150	0
537	20240221	122600	225142450	20150	20150	20150	20150	0
538	20240221	122500	225142450	20150	20150	20150	20150	156
539	20240221	122400	221999050	20200	20200	20200	20200	0
540	20240221	122300	221999050	20200	20200	20200	20200	0
541	20240221	122200	221999050	20200	20200	20200	20200	0
542	20240221	122100	221999050	20200	20200	20200	20200	0
543	20240221	122000	221999050	20200	20150	20200	20150	9
544	20240221	121900	221817550	20150	20150	20150	20150	154
545	20240221	121800	218714450	20150	20150	20150	20150	20
546	20240221	121700	218311450	20150	20150	20150	20150	3
547	20240221	121600	218251000	20150	20150	20150	20150	0
548	20240221	121500	218251000	20150	20150	20150	20150	86
549	20240221	121400	216518100	20150	20150	20150	20150	0
550	20240221	121300	216518100	20150	20150	20150	20150	0
551	20240221	121200	216518100	20150	20150	20150	20150	0
552	20240221	121100	216518100	20150	20150	20150	20150	0
553	20240221	121000	216518100	20150	20150	20150	20150	10
554	20240221	120900	216316600	20150	20150	20150	20150	0
555	20240221	120800	216316600	20150	20150	20150	20150	4
556	20240221	120700	216236000	20150	20150	20150	20150	0
557	20240221	120600	216236000	20150	20150	20150	20150	0
558	20240221	120500	216236000	20150	20150	20150	20150	732
559	20240221	120400	201486200	20150	20150	20150	20150	0
560	20240221	120300	201486200	20150	20150	20150	20150	0
561	20240221	120200	201486200	20150	20150	20150	20150	0
562	20240221	120100	201486200	20150	20150	20150	20150	6
563	20240221	120000	201365300	20200	20200	20200	20200	2
564	20240221	115900	201324900	20150	20150	20150	20150	0
565	20240221	115800	201324900	20150	20150	20150	20150	0
566	20240221	115700	201324900	20150	20150	20150	20150	0
567	20240221	115600	201324900	20150	20150	20150	20150	100
568	20240221	115500	199309900	20150	20150	20150	20150	0
569	20240221	115400	199309900	20150	20150	20150	20150	100
570	20240221	115300	197294900	20200	20200	20200	20200	0
571	20240221	115200	197294900	20200	20200	20200	20200	0
572	20240221	115100	197294900	20200	20200	20200	20200	0
573	20240221	115000	197294900	20200	20200	20200	20200	0
574	20240221	114900	197294900	20200	20200	20200	20200	0
575	20240221	114800	197294900	20200	20200	20200	20200	1
576	20240221	114700	197274700	20150	20150	20150	20150	0
577	20240221	114600	197274700	20150	20150	20150	20150	0
578	20240221	114500	197274700	20150	20150	20150	20150	0
579	20240221	114400	197274700	20150	20150	20150	20150	4
580	20240221	114300	197194100	20150	20150	20150	20150	34
581	20240221	114200	196509000	20150	20150	20150	20150	0
582	20240221	114100	196509000	20150	20150	20150	20150	1
583	20240221	114000	196488850	20150	20150	20150	20150	0
584	20240221	113900	196488850	20150	20150	20150	20150	1
585	20240221	113800	196468700	20150	20150	20150	20150	0
586	20240221	113700	196468700	20150	20150	20150	20150	0
587	20240221	113600	196468700	20150	20150	20150	20150	0
588	20240221	113500	196468700	20150	20150	20150	20150	0
589	20240221	113400	196468700	20150	20150	20150	20150	0
590	20240221	113300	196468700	20150	20150	20150	20150	0
591	20240221	113200	196468700	20150	20150	20150	20150	0
592	20240221	113100	196468700	20150	20150	20150	20150	0
593	20240221	113000	196468700	20150	20150	20150	20150	1
594	20240221	112900	196448550	20150	20150	20150	20150	0
595	20240221	112800	196448550	20150	20150	20150	20150	0
596	20240221	112700	196448550	20150	20150	20150	20150	0
597	20240221	112600	196448550	20150	20150	20150	20150	1
598	20240221	112500	196428400	20150	20150	20150	20150	10
599	20240221	112400	196226900	20150	20150	20150	20150	0
600	20240221	112300	196226900	20150	20150	20150	20150	0
601	20240221	112200	196226900	20150	20150	20150	20150	0
602	20240221	112100	196226900	20150	20200	20200	20150	258
603	20240221	112000	191027800	20250	20250	20250	20250	250
604	20240221	111900	185965300	20250	20250	20250	20250	0
605	20240221	111800	185965300	20250	20250	20250	20250	0
606	20240221	111700	185965300	20250	20250	20250	20250	2
607	20240221	111600	185924800	20200	20200	20200	20200	0
608	20240221	111500	185924800	20200	20200	20200	20200	0
609	20240221	111400	185924800	20200	20200	20200	20200	0
610	20240221	111300	185924800	20200	20200	20200	20200	0
611	20240221	111200	185924800	20200	20200	20200	20200	289
612	20240221	111100	180087000	20200	20200	20200	20200	9
613	20240221	111000	179905200	20200	20200	20200	20200	0
614	20240221	110900	179905200	20200	20200	20200	20200	0
615	20240221	110800	179905200	20200	20200	20200	20200	0
616	20240221	110700	179905200	20200	20200	20200	20200	0
617	20240221	110600	179905200	20200	20200	20200	20200	0
618	20240221	110500	179905200	20200	20200	20200	20200	3
619	20240221	110400	179844600	20150	20150	20150	20150	0
620	20240221	110300	179844600	20150	20150	20150	20150	3
621	20240221	110200	179784150	20150	20150	20150	20150	0
622	20240221	110100	179784150	20150	20150	20150	20150	100
623	20240221	110000	177769150	20200	20200	20200	20150	763
624	20240221	105900	162385900	20200	20200	20200	20150	45
625	20240221	105800	161477000	20200	20200	20200	20200	4
626	20240221	105700	161396200	20200	20200	20200	20200	100
627	20240221	105600	159376200	20200	20200	20200	20200	101
628	20240221	105500	157336000	20200	20200	20200	20200	53
629	20240221	105400	156265400	20200	20200	20200	20200	51
630	20240221	105300	155235200	20200	20200	20200	20200	0
631	20240221	105200	155235200	20200	20200	20200	20200	1
632	20240221	105100	155215000	20200	20200	20200	20200	0
633	20240221	105000	155215000	20200	20200	20200	20200	2
634	20240221	104900	155174600	20250	20250	20250	20250	5
635	20240221	104800	155073350	20250	20250	20250	20250	1
636	20240221	104700	155053100	20150	20150	20150	20150	0
637	20240221	104600	155053100	20150	20150	20150	20150	0
638	20240221	104500	155053100	20150	20150	20150	20150	0
639	20240221	104400	155053100	20150	20150	20150	20150	0
640	20240221	104300	155053100	20150	20150	20150	20150	100
641	20240221	104200	153038100	20150	20150	20150	20150	112
642	20240221	104100	150781300	20150	20150	20150	20150	0
643	20240221	104000	150781300	20150	20150	20150	20150	1
644	20240221	103900	150761150	20150	20150	20150	20150	0
645	20240221	103800	150761150	20150	20150	20150	20150	1
646	20240221	103700	150741000	20250	20250	20250	20250	0
647	20240221	103600	150741000	20250	20250	20250	20250	0
648	20240221	103500	150741000	20250	20250	20250	20250	6
649	20240221	103400	150619500	20250	20250	20250	20250	4
650	20240221	103300	150538500	20250	20250	20250	20250	1
651	20240221	103200	150518250	20300	20300	20300	20300	0
652	20240221	103100	150518250	20300	20250	20300	20250	220
653	20240221	103000	146056950	20100	20200	20250	20100	327
654	20240221	102900	139475800	20250	20250	20250	20250	5
655	20240221	102800	139374550	20250	20200	20250	20100	138
656	20240221	102700	136596900	20200	20200	20200	20200	0
657	20240221	102600	136596900	20200	20200	20200	20200	0
658	20240221	102500	136596900	20200	20200	20200	20200	0
659	20240221	102400	136596900	20200	20200	20200	20200	0
660	20240221	102300	136596900	20200	20200	20200	20200	38
661	20240221	102200	135829300	20200	20200	20200	20200	5
662	20240221	102100	135728300	20200	20200	20200	20200	30
663	20240221	102000	135122300	20200	20200	20200	20200	1
664	20240221	101900	135102100	20200	20100	20200	20100	7
665	20240221	101800	134961300	20200	20100	20200	20100	22
666	20240221	101700	134518900	20200	20200	20200	20200	0
667	20240221	101600	134518900	20200	20200	20200	20200	4
668	20240221	101500	134438100	20100	20300	20300	20100	207
669	20240221	101400	130276000	20300	20300	20300	20300	1
670	20240221	101300	130255700	20300	20300	20300	20300	183
671	20240221	101200	126540800	20300	20300	20300	20300	1
672	20240221	101100	126520500	20250	20250	20250	20250	53
673	20240221	101000	125447250	20200	20200	20200	20200	486
674	20240221	100900	115630050	20250	20100	20250	20100	339
675	20240221	100800	108783850	20100	20150	20150	20050	420
676	20240221	100700	100356000	20150	20150	20150	20150	10
677	20240221	100600	100154500	20200	20150	20200	20150	169
678	20240221	100500	96745700	20200	20200	20200	20200	2
679	20240221	100400	96705300	20150	20150	20150	20150	10
680	20240221	100300	96503800	20200	20200	20200	20200	0
681	20240221	100200	96503800	20200	20200	20200	20200	0
682	20240221	100100	96503800	20200	20200	20200	20200	5
683	20240221	100000	96402800	20200	20200	20200	20200	1
684	20240221	095900	96382600	20200	20050	20200	20050	110
685	20240221	095800	94176950	20000	20000	20000	20000	1
686	20240221	095700	94156950	20000	20000	20000	20000	28
687	20240221	095600	93596950	20050	20050	20050	20050	1
688	20240221	095500	93576900	20050	20050	20050	20050	0
689	20240221	095400	93576900	20050	20050	20050	20050	0
690	20240221	095300	93576900	20050	20050	20050	20050	0
691	20240221	095200	93576900	20050	20050	20050	20050	1
692	20240221	095100	93556850	20050	20050	20050	20050	0
693	20240221	095000	93556850	20050	20050	20050	20050	0
694	20240221	094900	93556850	20050	20050	20050	20050	100
695	20240221	094800	91551850	20100	20100	20100	20100	0
696	20240221	094700	91551850	20100	20150	20150	20100	213
697	20240221	094600	87268300	20150	20200	20200	20150	9
698	20240221	094500	87086900	20150	20200	20200	20150	32
699	20240221	094400	86440550	20200	20200	20200	20200	2
700	20240221	094300	86400150	20200	20200	20200	20200	1
701	20240221	094200	86379950	20150	20200	20200	20150	50
702	20240221	094100	85372400	20100	20100	20100	20100	0
703	20240221	094000	85372400	20100	20100	20100	20100	1
704	20240221	093900	85352300	20200	20200	20200	20200	0
705	20240221	093800	85352300	20200	20200	20200	20200	1
706	20240221	093700	85332100	20200	20200	20200	20100	35
707	20240221	093600	84625600	20200	20100	20200	20100	29
708	20240221	093500	84042400	20100	20050	20100	20050	44
709	20240221	093400	83159450	20050	20000	20050	20000	67
710	20240221	093300	81816650	20000	20150	20150	20000	326
711	20240221	093200	75272300	20250	20250	20250	20250	1
712	20240221	093100	75252050	20250	20250	20250	20250	0
713	20240221	093000	75252050	20250	20250	20250	20250	0
714	20240221	092900	75252050	20250	20250	20250	20250	52
715	20240221	092800	74199050	20200	20200	20200	20200	4
716	20240221	092700	74118250	20100	20100	20100	20100	0
717	20240221	092600	74118250	20100	20200	20200	20100	29
718	20240221	092500	73534950	20250	20250	20250	20250	0
719	20240221	092400	73534950	20250	20250	20250	20250	0
720	20240221	092300	73534950	20250	20250	20250	20250	1
721	20240221	092200	73514700	20150	20150	20150	20150	5
722	20240221	092100	73413950	20150	20150	20150	20150	0
723	20240221	092000	73413950	20150	20150	20150	20150	1
724	20240221	091900	73393800	20150	20150	20150	20150	0
725	20240221	091800	73393800	20150	20150	20150	20150	1
726	20240221	091700	73373650	20250	20250	20250	20250	0
727	20240221	091600	73373650	20250	20250	20250	20250	5
728	20240221	091500	73272400	20250	20250	20250	20250	1
729	20240221	091400	73252150	20100	20100	20100	20100	212
730	20240221	091300	68990950	20150	20150	20150	20150	1
731	20240221	091200	68970800	20200	20200	20200	20200	201
732	20240221	091100	64910600	20250	20250	20250	20250	0
733	20240221	091000	64910600	20250	20250	20250	20250	1
734	20240221	090900	64890350	20100	20100	20200	20100	5
735	20240221	090800	64789650	20300	20100	20300	20050	26
736	20240221	090700	64267100	20350	20350	20350	20350	5
737	20240221	090600	64165350	20100	20200	20300	20100	644
738	20240221	090500	51185350	20300	20250	20300	20250	1055
739	20240221	090400	29794850	20300	20050	20300	20050	88
740	20240221	090300	28028150	20050	20050	20050	20050	30
741	20240221	090200	27426650	20050	20100	20100	20050	40
742	20240221	090100	26623950	20100	20150	20150	20000	689
743	20240221	090000	12772150	20200	20300	20350	20200	630