KissMeData/032940/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191300	305222095	4060	4060	4060	4060	2577
3	20240221	191200	305222095	4060	4060	4060	4060	0
4	20240221	191100	305222095	4060	4060	4060	4060	0
5	20240221	191000	305222095	4060	4060	4060	4060	0
6	20240221	190900	305222095	4060	4060	4060	4060	0
7	20240221	190800	305222095	4060	4060	4060	4060	0
8	20240221	190700	305222095	4060	4060	4060	4060	0
9	20240221	190600	305222095	4060	4060	4060	4060	0
10	20240221	190500	305222095	4060	4060	4060	4060	0
11	20240221	190400	305222095	4060	4060	4060	4060	0
12	20240221	190300	305222095	4060	4060	4060	4060	0
13	20240221	190200	305222095	4060	4060	4060	4060	0
14	20240221	190100	305222095	4060	4060	4060	4060	0
15	20240221	190000	305222095	4060	4060	4060	4060	0
16	20240221	185900	305222095	4060	4060	4060	4060	0
17	20240221	185800	305222095	4060	4060	4060	4060	0
18	20240221	185700	305222095	4060	4060	4060	4060	0
19	20240221	185600	305222095	4060	4060	4060	4060	0
20	20240221	185500	305222095	4060	4060	4060	4060	0
21	20240221	185400	305222095	4060	4060	4060	4060	0
22	20240221	185300	305222095	4060	4060	4060	4060	0
23	20240221	185200	305222095	4060	4060	4060	4060	0
24	20240221	185100	305222095	4060	4060	4060	4060	0
25	20240221	185000	305222095	4060	4060	4060	4060	0
26	20240221	184900	305222095	4060	4060	4060	4060	0
27	20240221	184800	305222095	4060	4060	4060	4060	0
28	20240221	184700	305222095	4060	4060	4060	4060	0
29	20240221	184600	305222095	4060	4060	4060	4060	0
30	20240221	184500	305222095	4060	4060	4060	4060	0
31	20240221	184400	305222095	4060	4060	4060	4060	0
32	20240221	184300	305222095	4060	4060	4060	4060	2577
33	20240221	184200	305222095	4060	4060	4060	4060	0
34	20240221	184100	305222095	4060	4060	4060	4060	0
35	20240221	184000	305222095	4060	4060	4060	4060	0
36	20240221	183900	305222095	4060	4060	4060	4060	0
37	20240221	183800	305222095	4060	4060	4060	4060	0
38	20240221	183700	305222095	4060	4060	4060	4060	0
39	20240221	183600	305222095	4060	4060	4060	4060	0
40	20240221	183500	305222095	4060	4060	4060	4060	0
41	20240221	183400	305222095	4060	4060	4060	4060	0
42	20240221	183300	305222095	4060	4060	4060	4060	0
43	20240221	183200	305222095	4060	4060	4060	4060	0
44	20240221	183100	305222095	4060	4060	4060	4060	0
45	20240221	183000	305222095	4060	4060	4060	4060	0
46	20240221	182900	305222095	4060	4060	4060	4060	0
47	20240221	182800	305222095	4060	4060	4060	4060	0
48	20240221	182700	305222095	4060	4060	4060	4060	0
49	20240221	182600	305222095	4060	4060	4060	4060	0
50	20240221	182500	305222095	4060	4060	4060	4060	0
51	20240221	182400	305222095	4060	4060	4060	4060	0
52	20240221	182300	305222095	4060	4060	4060	4060	0
53	20240221	182200	305222095	4060	4060	4060	4060	0
54	20240221	182100	305222095	4060	4060	4060	4060	0
55	20240221	182000	305222095	4060	4060	4060	4060	0
56	20240221	181900	305222095	4060	4060	4060	4060	0
57	20240221	181800	305222095	4060	4060	4060	4060	0
58	20240221	181700	305222095	4060	4060	4060	4060	0
59	20240221	181600	305222095	4060	4060	4060	4060	0
60	20240221	181500	305222095	4060	4060	4060	4060	0
61	20240221	181400	305222095	4060	4060	4060	4060	0
62	20240221	181300	305222095	4060	4060	4060	4060	2577
63	20240221	181200	305222095	4060	4060	4060	4060	0
64	20240221	181100	305222095	4060	4060	4060	4060	0
65	20240221	181000	305222095	4060	4060	4060	4060	0
66	20240221	180900	305222095	4060	4060	4060	4060	0
67	20240221	180800	305222095	4060	4060	4060	4060	0
68	20240221	180700	305222095	4060	4060	4060	4060	0
69	20240221	180600	305222095	4060	4060	4060	4060	0
70	20240221	180500	305222095	4060	4060	4060	4060	0
71	20240221	180400	305222095	4060	4060	4060	4060	0
72	20240221	180300	305222095	4060	4060	4060	4060	0
73	20240221	180200	305222095	4060	4060	4060	4060	0
74	20240221	180100	305222095	4060	4060	4060	4060	0
75	20240221	180000	305222095	4060	4060	4060	4060	0
76	20240221	175900	305222095	4060	4060	4060	4060	0
77	20240221	175800	305222095	4060	4060	4060	4060	0
78	20240221	175700	305222095	4060	4060	4060	4060	0
79	20240221	175600	305222095	4060	4060	4060	4060	0
80	20240221	175500	305222095	4060	4060	4060	4060	0
81	20240221	175400	305222095	4060	4060	4060	4060	0
82	20240221	175300	305222095	4060	4060	4060	4060	0
83	20240221	175200	305222095	4060	4060	4060	4060	0
84	20240221	175100	305222095	4060	4060	4060	4060	0
85	20240221	175000	305222095	4060	4060	4060	4060	0
86	20240221	174900	305222095	4060	4060	4060	4060	0
87	20240221	174800	305222095	4060	4060	4060	4060	0
88	20240221	174700	305222095	4060	4060	4060	4060	0
89	20240221	174600	305222095	4060	4060	4060	4060	0
90	20240221	174500	305222095	4060	4060	4060	4060	0
91	20240221	174400	305222095	4060	4060	4060	4060	0
92	20240221	174300	305222095	4060	4060	4060	4060	2577
93	20240221	174200	305222095	4060	4060	4060	4060	0
94	20240221	174100	305222095	4060	4060	4060	4060	0
95	20240221	174000	305222095	4060	4060	4060	4060	0
96	20240221	173900	305222095	4060	4060	4060	4060	0
97	20240221	173800	305222095	4060	4060	4060	4060	0
98	20240221	173700	305222095	4060	4060	4060	4060	0
99	20240221	173600	305222095	4060	4060	4060	4060	0
100	20240221	173500	305222095	4060	4060	4060	4060	0
101	20240221	173400	305222095	4060	4060	4060	4060	0
102	20240221	173300	305222095	4060	4060	4060	4060	0
103	20240221	173200	305222095	4060	4060	4060	4060	0
104	20240221	173100	305222095	4060	4060	4060	4060	0
105	20240221	173000	305222095	4060	4060	4060	4060	0
106	20240221	172900	305222095	4060	4060	4060	4060	0
107	20240221	172800	305222095	4060	4060	4060	4060	0
108	20240221	172700	305222095	4060	4060	4060	4060	0
109	20240221	172600	305222095	4060	4060	4060	4060	0
110	20240221	172500	305222095	4060	4060	4060	4060	0
111	20240221	172400	305222095	4060	4060	4060	4060	0
112	20240221	172300	305222095	4060	4060	4060	4060	0
113	20240221	172200	305222095	4060	4060	4060	4060	0
114	20240221	172100	305222095	4060	4060	4060	4060	0
115	20240221	172000	305222095	4060	4060	4060	4060	0
116	20240221	171900	305222095	4060	4060	4060	4060	0
117	20240221	171800	305222095	4060	4060	4060	4060	0
118	20240221	171700	305222095	4060	4060	4060	4060	0
119	20240221	171600	305222095	4060	4060	4060	4060	0
120	20240221	171500	305222095	4060	4060	4060	4060	0
121	20240221	171400	305222095	4060	4060	4060	4060	0
122	20240221	171300	305222095	4060	4060	4060	4060	2577
123	20240221	171200	305222095	4060	4060	4060	4060	0
124	20240221	171100	305222095	4060	4060	4060	4060	0
125	20240221	171000	305222095	4060	4060	4060	4060	0
126	20240221	170900	305222095	4060	4060	4060	4060	0
127	20240221	170800	305222095	4060	4060	4060	4060	0
128	20240221	170700	305222095	4060	4060	4060	4060	0
129	20240221	170600	305222095	4060	4060	4060	4060	0
130	20240221	170500	305222095	4060	4060	4060	4060	0
131	20240221	170400	305222095	4060	4060	4060	4060	0
132	20240221	170300	305222095	4060	4060	4060	4060	0
133	20240221	170200	305222095	4060	4060	4060	4060	0
134	20240221	170100	305222095	4060	4060	4060	4060	0
135	20240221	170000	305222095	4060	4060	4060	4060	0
136	20240221	165900	305222095	4060	4060	4060	4060	0
137	20240221	165800	305222095	4060	4060	4060	4060	0
138	20240221	165700	305222095	4060	4060	4060	4060	0
139	20240221	165600	305222095	4060	4060	4060	4060	0
140	20240221	165500	305222095	4060	4060	4060	4060	0
141	20240221	165400	305222095	4060	4060	4060	4060	0
142	20240221	165300	305222095	4060	4060	4060	4060	0
143	20240221	165200	305222095	4060	4060	4060	4060	0
144	20240221	165100	305222095	4060	4060	4060	4060	0
145	20240221	165000	305222095	4060	4060	4060	4060	0
146	20240221	164900	305222095	4060	4060	4060	4060	0
147	20240221	164800	305222095	4060	4060	4060	4060	0
148	20240221	164700	305222095	4060	4060	4060	4060	0
149	20240221	164600	305222095	4060	4060	4060	4060	0
150	20240221	164500	305222095	4060	4060	4060	4060	0
151	20240221	164400	305222095	4060	4060	4060	4060	0
152	20240221	164300	305222095	4060	4060	4060	4060	2577
153	20240221	164200	305222095	4060	4060	4060	4060	0
154	20240221	164100	305222095	4060	4060	4060	4060	0
155	20240221	164000	305222095	4060	4060	4060	4060	0
156	20240221	163900	305222095	4060	4060	4060	4060	0
157	20240221	163800	305222095	4060	4060	4060	4060	0
158	20240221	163700	305222095	4060	4060	4060	4060	0
159	20240221	163600	305222095	4060	4060	4060	4060	0
160	20240221	163500	305222095	4060	4060	4060	4060	0
161	20240221	163400	305222095	4060	4060	4060	4060	0
162	20240221	163300	305222095	4060	4060	4060	4060	0
163	20240221	163200	305222095	4060	4060	4060	4060	0
164	20240221	163100	305222095	4060	4060	4060	4060	0
165	20240221	163000	305222095	4060	4060	4060	4060	0
166	20240221	162900	305222095	4060	4060	4060	4060	0
167	20240221	162800	305222095	4060	4060	4060	4060	0
168	20240221	162700	305222095	4060	4060	4060	4060	0
169	20240221	162600	305222095	4060	4060	4060	4060	0
170	20240221	162500	305222095	4060	4060	4060	4060	0
171	20240221	162400	305222095	4060	4060	4060	4060	0
172	20240221	162300	305222095	4060	4060	4060	4060	0
173	20240221	162200	305222095	4060	4060	4060	4060	0
174	20240221	162100	305222095	4060	4060	4060	4060	0
175	20240221	162000	305222095	4060	4060	4060	4060	0
176	20240221	161900	305222095	4060	4060	4060	4060	0
177	20240221	161800	305222095	4060	4060	4060	4060	0
178	20240221	161700	305222095	4060	4060	4060	4060	0
179	20240221	161600	305222095	4060	4060	4060	4060	0
180	20240221	161500	305222095	4060	4060	4060	4060	0
181	20240221	161400	305222095	4060	4060	4060	4060	0
182	20240221	161300	305222095	4060	4060	4060	4060	2577
183	20240221	161200	305222095	4060	4060	4060	4060	0
184	20240221	161100	305222095	4060	4060	4060	4060	0
185	20240221	161000	305222095	4060	4060	4060	4060	0
186	20240221	160900	305222095	4060	4060	4060	4060	0
187	20240221	160800	305222095	4060	4060	4060	4060	0
188	20240221	160700	305222095	4060	4060	4060	4060	0
189	20240221	160600	305222095	4060	4060	4060	4060	0
190	20240221	160500	305222095	4060	4060	4060	4060	0
191	20240221	160400	305222095	4060	4060	4060	4060	0
192	20240221	160300	305222095	4060	4060	4060	4060	0
193	20240221	160200	305222095	4060	4060	4060	4060	0
194	20240221	160100	305222095	4060	4060	4060	4060	0
195	20240221	160000	305222095	4060	4060	4060	4060	0
196	20240221	155900	305222095	4060	4060	4060	4060	0
197	20240221	155800	305222095	4060	4060	4060	4060	0
198	20240221	155700	305222095	4060	4060	4060	4060	0
199	20240221	155600	305222095	4060	4060	4060	4060	0
200	20240221	155500	305222095	4060	4060	4060	4060	0
201	20240221	155400	305222095	4060	4060	4060	4060	0
202	20240221	155300	305222095	4060	4060	4060	4060	0
203	20240221	155200	305222095	4060	4060	4060	4060	0
204	20240221	155100	305222095	4060	4060	4060	4060	0
205	20240221	155000	305222095	4060	4060	4060	4060	0
206	20240221	154900	305222095	4060	4060	4060	4060	0
207	20240221	154800	305222095	4060	4060	4060	4060	0
208	20240221	154700	305222095	4060	4060	4060	4060	0
209	20240221	154600	305222095	4060	4060	4060	4060	0
210	20240221	154500	305222095	4060	4060	4060	4060	0
211	20240221	154400	305222095	4060	4060	4060	4060	0
212	20240221	154300	305222095	4060	4060	4060	4060	2577
213	20240221	154200	305222095	4060	4060	4060	4060	0
214	20240221	154100	305222095	4060	4060	4060	4060	0
215	20240221	154000	305222095	4060	4060	4060	4060	0
216	20240221	153900	305222095	4060	4060	4060	4060	0
217	20240221	153800	305222095	4060	4060	4060	4060	0
218	20240221	153700	305222095	4060	4060	4060	4060	0
219	20240221	153600	305222095	4060	4060	4060	4060	0
220	20240221	153500	305222095	4060	4060	4060	4060	0
221	20240221	153400	305222095	4060	4060	4060	4060	0
222	20240221	153300	305222095	4060	4060	4060	4060	0
223	20240221	153200	305222095	4060	4060	4060	4060	0
224	20240221	153100	305222095	4060	4060	4060	4060	0
225	20240221	153000	305222095	4060	4060	4060	4060	2577
226	20240221	152900	294759475	4060	4060	4060	4060	0
227	20240221	152800	294759475	4060	4060	4060	4060	0
228	20240221	152700	294759475	4060	4060	4060	4060	0
229	20240221	152600	294759475	4060	4060	4060	4060	0
230	20240221	152500	294759475	4060	4060	4060	4060	0
231	20240221	152400	294759475	4060	4060	4060	4060	0
232	20240221	152300	294759475	4060	4060	4060	4060	0
233	20240221	152200	294759475	4060	4060	4060	4060	0
234	20240221	152100	294759475	4060	4060	4060	4060	0
235	20240221	152000	294759475	4060	4060	4060	4060	0
236	20240221	151900	294759475	4060	4050	4060	4050	58
237	20240221	151800	294524475	4045	4045	4045	4045	0
238	20240221	151700	294524475	4045	4045	4045	4045	0
239	20240221	151600	294524475	4045	4045	4045	4045	0
240	20240221	151500	294524475	4045	4045	4045	4045	112
241	20240221	151400	294071435	4040	4040	4040	4040	0
242	20240221	151300	294071435	4040	4040	4040	4040	0
243	20240221	151200	294071435	4040	4045	4045	4040	967
244	20240221	151100	290164740	4050	4040	4050	4040	183
245	20240221	151000	289424510	4040	4040	4040	4040	82
246	20240221	150900	289093230	4040	4040	4040	4040	502
247	20240221	150800	287065150	4045	4045	4045	4045	8
248	20240221	150700	287032790	4045	4045	4045	4045	1
249	20240221	150600	287028745	4045	4045	4045	4045	1
250	20240221	150500	287024700	4045	4045	4045	4045	100
251	20240221	150400	286620200	4045	4045	4045	4045	0
252	20240221	150300	286620200	4045	4045	4045	4045	100
253	20240221	150200	286215700	4045	4045	4045	4045	2
254	20240221	150100	286207610	4050	4050	4050	4050	1
255	20240221	150000	286203560	4045	4045	4045	4045	0
256	20240221	145900	286203560	4045	4045	4045	4045	0
257	20240221	145800	286203560	4045	4045	4045	4045	282
258	20240221	145700	285062870	4070	4070	4070	4070	2
259	20240221	145600	285054730	4070	4050	4070	4050	1000
260	20240221	145500	280994755	4050	4050	4050	4050	508
261	20240221	145400	278937355	4055	4055	4055	4055	1
262	20240221	145300	278933300	4055	4055	4055	4055	0
263	20240221	145200	278933300	4055	4055	4055	4055	0
264	20240221	145100	278933300	4055	4055	4055	4055	1
265	20240221	145000	278929245	4050	4050	4050	4050	0
266	20240221	144900	278929245	4050	4050	4050	4050	7
267	20240221	144800	278900895	4050	4050	4050	4050	165
268	20240221	144700	278232645	4050	4055	4055	4050	23
269	20240221	144600	278139490	4050	4050	4050	4050	610
270	20240221	144500	275668990	4050	4050	4050	4050	38
271	20240221	144400	275515090	4050	4050	4050	4050	1036
272	20240221	144300	271319290	4050	4050	4050	4050	0
273	20240221	144200	271319290	4050	4050	4050	4050	1
274	20240221	144100	271315240	4050	4050	4050	4050	1
275	20240221	144000	271311190	4045	4045	4045	4045	48
276	20240221	143900	271117030	4040	4040	4040	4040	0
277	20240221	143800	271117030	4040	4040	4040	4040	236
278	20240221	143700	270163590	4040	4040	4040	4040	98
279	20240221	143600	269767670	4035	4035	4035	4030	140
280	20240221	143500	269202815	4035	4050	4050	4035	2551
281	20240221	143400	258889635	4050	4050	4050	4050	79
282	20240221	143300	258569685	4045	4045	4045	4045	0
283	20240221	143200	258569685	4045	4045	4045	4045	1
284	20240221	143100	258565640	4045	4045	4045	4045	1
285	20240221	143000	258561595	4045	4045	4045	4045	30
286	20240221	142900	258440245	4050	4050	4050	4050	0
287	20240221	142800	258440245	4050	4045	4050	4045	124
288	20240221	142700	257938465	4045	4045	4045	4045	93
289	20240221	142600	257562280	4045	4045	4045	4045	90
290	20240221	142500	257198230	4045	4055	4055	4045	2455
291	20240221	142400	247255885	4065	4065	4065	4065	0
292	20240221	142300	247255885	4065	4065	4065	4065	0
293	20240221	142200	247255885	4065	4065	4065	4065	0
294	20240221	142100	247255885	4065	4065	4065	4065	0
295	20240221	142000	247255885	4065	4065	4065	4060	13
296	20240221	141900	247203050	4060	4060	4060	4060	2
297	20240221	141800	247194930	4070	4070	4070	4070	0
298	20240221	141700	247194930	4070	4060	4070	4060	146
299	20240221	141600	246600750	4060	4055	4060	4055	115
300	20240221	141500	246133860	4050	4050	4050	4050	0
301	20240221	141400	246133860	4050	4050	4050	4050	0
302	20240221	141300	246133860	4050	4050	4050	4050	1
303	20240221	141200	246129810	4050	4050	4050	4050	2
304	20240221	141100	246121710	4060	4060	4060	4060	33
305	20240221	141000	245987730	4060	4070	4070	4060	26
306	20240221	140900	245881920	4070	4070	4070	4070	0
307	20240221	140800	245881920	4070	4070	4070	4070	5
308	20240221	140700	245861570	4070	4070	4070	4070	9
309	20240221	140600	245824940	4060	4060	4060	4060	0
310	20240221	140500	245824940	4060	4060	4060	4060	6
311	20240221	140400	245800580	4055	4055	4055	4055	0
312	20240221	140300	245800580	4055	4055	4055	4055	0
313	20240221	140200	245800580	4055	4055	4055	4055	0
314	20240221	140100	245800580	4055	4055	4055	4055	0
315	20240221	140000	245800580	4055	4050	4055	4050	512
316	20240221	135900	243724470	4050	4055	4060	4050	274
317	20240221	135800	242613420	4055	4055	4055	4055	4
318	20240221	135700	242597200	4055	4055	4055	4055	90
319	20240221	135600	242232250	4055	4060	4060	4055	25
320	20240221	135500	242130755	4060	4060	4060	4060	0
321	20240221	135400	242130755	4060	4060	4060	4060	25
322	20240221	135300	242029255	4060	4060	4060	4060	2
323	20240221	135200	242021135	4060	4060	4060	4060	38
324	20240221	135100	241866855	4060	4060	4060	4060	35
325	20240221	135000	241724755	4080	4055	4080	4055	1002
326	20240221	134900	237640375	4060	4060	4060	4060	5
327	20240221	134800	237620075	4060	4055	4060	4055	52
328	20240221	134700	237408965	4055	4055	4055	4055	30
329	20240221	134600	237287315	4055	4055	4055	4055	27
330	20240221	134500	237177830	4055	4055	4055	4055	736
331	20240221	134400	234193350	4050	4050	4050	4050	0
332	20240221	134300	234193350	4050	4050	4050	4050	2
333	20240221	134200	234185250	4050	4050	4050	4050	30
334	20240221	134100	234063750	4050	4050	4050	4050	29
335	20240221	134000	233946300	4055	4055	4055	4055	792
336	20240221	133900	230734740	4055	4055	4055	4055	0
337	20240221	133800	230734740	4055	4055	4055	4055	0
338	20240221	133700	230734740	4055	4055	4055	4055	0
339	20240221	133600	230734740	4055	4055	4055	4055	0
340	20240221	133500	230734740	4055	4055	4055	4055	3
341	20240221	133400	230722575	4055	4055	4055	4055	48
342	20240221	133300	230527935	4055	4055	4055	4055	47
343	20240221	133200	230337350	4065	4070	4070	4065	1286
344	20240221	133100	225109710	4065	4065	4065	4065	0
345	20240221	133000	225109710	4065	4065	4065	4065	6
346	20240221	132900	225085320	4065	4065	4065	4065	10
347	20240221	132800	225044670	4065	4065	4065	4065	69
348	20240221	132700	224764185	4065	4065	4065	4065	557
349	20240221	132600	222499980	4065	4060	4065	4060	20
350	20240221	132500	222418745	4065	4055	4065	4055	349
351	20240221	132400	221000640	4065	4065	4070	4065	8
352	20240221	132300	220968115	4065	4065	4065	4065	100
353	20240221	132200	220561615	4060	4060	4060	4060	0
354	20240221	132100	220561615	4060	4060	4060	4060	0
355	20240221	132000	220561615	4060	4065	4065	4060	95
356	20240221	131900	220175690	4065	4065	4065	4065	1
357	20240221	131800	220171625	4065	4065	4065	4065	0
358	20240221	131700	220171625	4065	4065	4065	4065	0
359	20240221	131600	220171625	4065	4065	4065	4065	0
360	20240221	131500	220171625	4065	4065	4065	4065	0
361	20240221	131400	220171625	4065	4065	4065	4065	55
362	20240221	131300	219948050	4060	4060	4060	4060	1
363	20240221	131200	219943990	4060	4060	4060	4060	51
364	20240221	131100	219736930	4055	4055	4055	4055	0
365	20240221	131000	219736930	4055	4055	4055	4055	1
366	20240221	130900	219732875	4055	4055	4055	4055	1
367	20240221	130800	219728820	4060	4060	4060	4060	50
368	20240221	130700	219525820	4055	4055	4055	4055	0
369	20240221	130600	219525820	4055	4055	4055	4055	0
370	20240221	130500	219525820	4055	4055	4055	4055	0
371	20240221	130400	219525820	4055	4055	4055	4055	109
372	20240221	130300	219083825	4070	4055	4070	4055	1091
373	20240221	130200	214645760	4055	4055	4055	4055	0
374	20240221	130100	214645760	4055	4055	4055	4055	0
375	20240221	130000	214645760	4055	4055	4055	4055	1
376	20240221	125900	214641705	4050	4050	4050	4050	0
377	20240221	125800	214641705	4050	4050	4050	4050	0
378	20240221	125700	214641705	4050	4050	4050	4050	0
379	20240221	125600	214641705	4050	4050	4050	4050	1
380	20240221	125500	214637655	4050	4050	4050	4050	0
381	20240221	125400	214637655	4050	4050	4050	4050	0
382	20240221	125300	214637655	4050	4050	4050	4050	0
383	20240221	125200	214637655	4050	4045	4050	4045	216
384	20240221	125100	213763885	4045	4045	4045	4045	7
385	20240221	125000	213735570	4045	4045	4045	4045	50
386	20240221	124900	213533320	4045	4045	4045	4045	10
387	20240221	124800	213492870	4045	4045	4045	4045	0
388	20240221	124700	213492870	4045	4045	4045	4045	0
389	20240221	124600	213492870	4045	4045	4045	4045	470
390	20240221	124500	211591720	4045	4055	4055	4045	1600
391	20240221	124400	205111505	4055	4055	4055	4055	0
392	20240221	124300	205111505	4055	4055	4055	4055	0
393	20240221	124200	205111505	4055	4055	4055	4055	0
394	20240221	124100	205111505	4055	4055	4055	4055	14
395	20240221	124000	205054735	4055	4055	4055	4055	5
396	20240221	123900	205034460	4050	4050	4050	4050	26
397	20240221	123800	204929160	4060	4050	4060	4050	355
398	20240221	123700	203490755	4050	4045	4050	4045	369
399	20240221	123600	201997185	4045	4050	4050	4045	3877
400	20240221	123500	186296185	4055	4055	4055	4055	934
401	20240221	123400	182508815	4060	4060	4060	4060	0
402	20240221	123300	182508815	4060	4060	4060	4060	5
403	20240221	123200	182488515	4065	4065	4065	4065	0
404	20240221	123100	182488515	4065	4065	4065	4065	0
405	20240221	123000	182488515	4065	4065	4065	4065	1
406	20240221	122900	182484450	4070	4070	4070	4070	0
407	20240221	122800	182484450	4070	4065	4070	4065	26
408	20240221	122700	182378720	4055	4055	4055	4055	0
409	20240221	122600	182378720	4055	4055	4055	4055	0
410	20240221	122500	182378720	4055	4055	4055	4055	0
411	20240221	122400	182378720	4055	4055	4055	4055	0
412	20240221	122300	182378720	4055	4055	4055	4055	0
413	20240221	122200	182378720	4055	4055	4055	4055	13
414	20240221	122100	182326005	4060	4060	4060	4060	0
415	20240221	122000	182326005	4060	4060	4060	4060	0
416	20240221	121900	182326005	4060	4060	4060	4060	385
417	20240221	121800	180762905	4060	4060	4060	4060	1
418	20240221	121700	180758845	4060	4060	4060	4060	0
419	20240221	121600	180758845	4060	4060	4060	4060	20
420	20240221	121500	180677645	4060	4060	4060	4060	0
421	20240221	121400	180677645	4060	4060	4060	4060	0
422	20240221	121300	180677645	4060	4060	4060	4060	0
423	20240221	121200	180677645	4060	4060	4060	4060	38
424	20240221	121100	180523365	4060	4060	4060	4060	13
425	20240221	121000	180470585	4060	4060	4065	4060	318
426	20240221	120900	179179495	4060	4065	4065	4060	58
427	20240221	120800	178943965	4060	4060	4060	4060	0
428	20240221	120700	178943965	4060	4060	4060	4060	0
429	20240221	120600	178943965	4060	4060	4060	4060	0
430	20240221	120500	178943965	4060	4060	4060	4060	0
431	20240221	120400	178943965	4060	4060	4060	4060	0
432	20240221	120300	178943965	4060	4065	4065	4060	13
433	20240221	120200	178891180	4065	4065	4065	4065	5
434	20240221	120100	178870855	4065	4065	4065	4065	0
435	20240221	120000	178870855	4065	4070	4070	4065	1512
436	20240221	115900	172723985	4070	4070	4070	4070	0
437	20240221	115800	172723985	4070	4070	4070	4070	1
438	20240221	115700	172719915	4070	4070	4070	4070	1
439	20240221	115600	172715845	4095	4080	4095	4080	27
440	20240221	115500	172605400	4070	4070	4070	4070	4
441	20240221	115400	172589120	4065	4065	4065	4065	0
442	20240221	115300	172589120	4065	4065	4065	4065	0
443	20240221	115200	172589120	4065	4065	4065	4065	0
444	20240221	115100	172589120	4065	4065	4065	4065	0
445	20240221	115000	172589120	4065	4065	4065	4065	0
446	20240221	114900	172589120	4065	4065	4065	4065	0
447	20240221	114800	172589120	4065	4065	4065	4065	1
448	20240221	114700	172585055	4070	4070	4070	4070	1
449	20240221	114600	172580985	4065	4065	4065	4065	30
450	20240221	114500	172459035	4070	4070	4070	4070	1
451	20240221	114400	172454965	4065	4080	4080	4065	14
452	20240221	114300	172398040	4075	4075	4075	4075	202
453	20240221	114200	171574890	4065	4065	4065	4065	0
454	20240221	114100	171574890	4065	4065	4065	4065	0
455	20240221	114000	171574890	4065	4065	4065	4065	0
456	20240221	113900	171574890	4065	4075	4075	4065	303
457	20240221	113800	170343145	4065	4065	4065	4065	0
458	20240221	113700	170343145	4065	4065	4065	4065	0
459	20240221	113600	170343145	4065	4065	4065	4065	0
460	20240221	113500	170343145	4065	4065	4065	4065	0
461	20240221	113400	170343145	4065	4065	4065	4065	0
462	20240221	113300	170343145	4065	4065	4065	4065	0
463	20240221	113200	170343145	4065	4065	4065	4065	0
464	20240221	113100	170343145	4065	4065	4065	4065	0
465	20240221	113000	170343145	4065	4065	4065	4065	0
466	20240221	112900	170343145	4065	4065	4065	4065	0
467	20240221	112800	170343145	4065	4065	4065	4065	0
468	20240221	112700	170343145	4065	4065	4065	4065	0
469	20240221	112600	170343145	4065	4065	4065	4065	0
470	20240221	112500	170343145	4065	4075	4075	4065	14
471	20240221	112400	170286225	4065	4065	4065	4065	0
472	20240221	112300	170286225	4065	4065	4065	4065	0
473	20240221	112200	170286225	4065	4065	4065	4065	7
474	20240221	112100	170257770	4065	4065	4065	4065	13
475	20240221	112000	170204925	4065	4065	4065	4065	8
476	20240221	111900	170172405	4070	4070	4070	4070	350
477	20240221	111800	168747905	4070	4070	4070	4070	45
478	20240221	111700	168564755	4075	4080	4080	4075	1237
479	20240221	111600	163523975	4080	4080	4080	4080	0
480	20240221	111500	163523975	4080	4080	4080	4080	0
481	20240221	111400	163523975	4080	4080	4080	4080	0
482	20240221	111300	163523975	4080	4080	4080	4080	0
483	20240221	111200	163523975	4080	4080	4080	4080	0
484	20240221	111100	163523975	4080	4075	4080	4075	8
485	20240221	111000	163491355	4085	4085	4085	4075	111
486	20240221	110900	163038005	4085	4085	4085	4085	0
487	20240221	110800	163038005	4085	4085	4085	4085	0
488	20240221	110700	163038005	4085	4085	4085	4085	3
489	20240221	110600	163025750	4075	4075	4075	4075	13
490	20240221	110500	162972775	4080	4080	4080	4080	0
491	20240221	110400	162972775	4080	4080	4080	4080	0
492	20240221	110300	162972775	4080	4080	4080	4080	1
493	20240221	110200	162968695	4085	4085	4085	4085	0
494	20240221	110100	162968695	4085	4085	4085	4085	0
495	20240221	110000	162968695	4085	4085	4085	4085	20
496	20240221	105900	162886995	4085	4085	4085	4085	0
497	20240221	105800	162886995	4085	4085	4085	4085	0
498	20240221	105700	162886995	4085	4085	4085	4085	0
499	20240221	105600	162886995	4085	4085	4085	4085	0
500	20240221	105500	162886995	4085	4085	4085	4085	0
501	20240221	105400	162886995	4085	4075	4085	4075	14
502	20240221	105300	162829930	4075	4075	4075	4075	11
503	20240221	105200	162785105	4085	4095	4095	4075	325
504	20240221	105100	161457230	4095	4075	4095	4075	201
505	20240221	105000	160634905	4070	4070	4070	4070	28
506	20240221	104900	160520945	4070	4065	4070	4065	8
507	20240221	104800	160488410	4065	4065	4065	4065	5
508	20240221	104700	160468085	4065	4070	4070	4065	149
509	20240221	104600	159861750	4065	4065	4065	4065	1
510	20240221	104500	159857685	4065	4065	4065	4065	16
511	20240221	104400	159792645	4070	4065	4070	4065	21
512	20240221	104300	159707255	4070	4065	4070	4065	437
513	20240221	104200	157929350	4065	4065	4065	4065	26
514	20240221	104100	157823660	4065	4065	4065	4065	25
515	20240221	104000	157722035	4070	4070	4070	4070	699
516	20240221	103900	154877105	4070	4070	4070	4070	0
517	20240221	103800	154877105	4070	4070	4070	4070	1
518	20240221	103700	154873035	4070	4070	4070	4070	0
519	20240221	103600	154873035	4070	4065	4070	4065	2
520	20240221	103500	154864900	4065	4065	4065	4065	0
521	20240221	103400	154864900	4065	4060	4065	4060	25
522	20240221	103300	154763380	4060	4060	4060	4060	22
523	20240221	103200	154674060	4060	4065	4070	4060	564
524	20240221	103100	152383365	4065	4070	4070	4065	52
525	20240221	103000	152171950	4075	4075	4100	4075	1010
526	20240221	102900	148042990	4070	4070	4070	4070	1
527	20240221	102800	148038920	4060	4060	4060	4060	13
528	20240221	102700	147986140	4070	4070	4070	4070	0
529	20240221	102600	147986140	4070	4070	4070	4070	0
530	20240221	102500	147986140	4070	4070	4070	4070	10
531	20240221	102400	147945440	4060	4060	4060	4060	0
532	20240221	102300	147945440	4060	4060	4060	4060	3
533	20240221	102200	147933260	4055	4055	4055	4055	0
534	20240221	102100	147933260	4055	4055	4055	4055	86
535	20240221	102000	147584530	4055	4055	4055	4055	64
536	20240221	101900	147325010	4055	4055	4055	4055	250
537	20240221	101800	146311260	4050	4045	4050	4045	730
538	20240221	101700	143355340	4045	4070	4070	4045	5562
539	20240221	101600	120822930	4070	4070	4070	4070	0
540	20240221	101500	120822930	4070	4070	4075	4070	2356
541	20240221	101400	111233950	4075	4080	4080	4075	1523
542	20240221	101300	105020335	4085	4090	4090	4085	1072
543	20240221	101200	100640515	4090	4090	4090	4090	8
544	20240221	101100	100607795	4090	4090	4090	4090	10
545	20240221	101000	100566895	4090	4090	4090	4090	213
546	20240221	100900	99695725	4090	4090	4090	4090	64
547	20240221	100800	99433965	4090	4090	4090	4090	1
548	20240221	100700	99429875	4090	4090	4090	4090	1
549	20240221	100600	99425785	4090	4090	4090	4090	49
550	20240221	100500	99225375	4090	4090	4090	4090	1
551	20240221	100400	99221285	4090	4090	4090	4090	0
552	20240221	100300	99221285	4090	4085	4090	4085	50
553	20240221	100200	99016985	4095	4095	4095	4095	227
554	20240221	100100	98087420	4095	4090	4095	4090	873
555	20240221	100000	94513965	4085	4105	4105	4085	4092
556	20240221	095900	77754970	4105	4105	4105	4105	0
557	20240221	095800	77754970	4105	4105	4105	4105	0
558	20240221	095700	77754970	4105	4105	4105	4105	40
559	20240221	095600	77590770	4100	4100	4100	4100	0
560	20240221	095500	77590770	4100	4120	4120	4100	2369
561	20240221	095400	67852470	4120	4125	4125	4120	7
562	20240221	095300	67823620	4125	4120	4125	4120	52
563	20240221	095200	67609330	4120	4130	4130	4120	84
564	20240221	095100	67263230	4130	4120	4150	4120	1085
565	20240221	095000	62768955	4120	4125	4125	4120	1175
566	20240221	094900	57926470	4125	4125	4125	4125	0
567	20240221	094800	57926470	4125	4125	4125	4125	0
568	20240221	094700	57926470	4125	4125	4125	4125	2
569	20240221	094600	57918220	4130	4130	4130	4125	77
570	20240221	094500	57600220	4130	4130	4130	4130	0
571	20240221	094400	57600220	4130	4130	4130	4130	0
572	20240221	094300	57600220	4130	4130	4130	4130	3
573	20240221	094200	57587830	4130	4130	4130	4130	0
574	20240221	094100	57587830	4130	4130	4130	4130	0
575	20240221	094000	57587830	4130	4140	4150	4130	224
576	20240221	093900	56662390	4135	4135	4135	4135	0
577	20240221	093800	56662390	4135	4140	4140	4135	3
578	20240221	093700	56649980	4140	4135	4140	4135	4
579	20240221	093600	56633435	4135	4135	4135	4135	91
580	20240221	093500	56257150	4130	4130	4130	4130	0
581	20240221	093400	56257150	4130	4130	4130	4130	0
582	20240221	093300	56257150	4130	4135	4135	4130	10
583	20240221	093200	56215805	4135	4135	4135	4135	23
584	20240221	093100	56120700	4135	4135	4135	4135	0
585	20240221	093000	56120700	4135	4135	4135	4135	0
586	20240221	092900	56120700	4135	4135	4135	4135	0
587	20240221	092800	56120700	4135	4135	4135	4135	0
588	20240221	092700	56120700	4135	4135	4135	4135	0
589	20240221	092600	56120700	4135	4135	4135	4135	1
590	20240221	092500	56116565	4135	4135	4135	4135	19
591	20240221	092400	56038000	4140	4140	4140	4140	0
592	20240221	092300	56038000	4140	4140	4140	4140	21
593	20240221	092200	55951060	4140	4140	4140	4140	0
594	20240221	092100	55951060	4140	4140	4140	4140	82
595	20240221	092000	55611580	4140	4140	4140	4140	100
596	20240221	091900	55197580	4155	4140	4155	4140	1000
597	20240221	091800	51052025	4140	4145	4145	4140	1158
598	20240221	091700	46252905	4140	4145	4145	4140	66
599	20240221	091600	45979395	4145	4145	4145	4145	3
600	20240221	091500	45966960	4150	4150	4150	4150	0
601	20240221	091400	45966960	4150	4150	4150	4150	100
602	20240221	091300	45551960	4145	4145	4150	4145	46
603	20240221	091200	45361285	4145	4160	4160	4145	58
604	20240221	091100	45120750	4175	4180	4180	4175	777
605	20240221	091000	41876490	4135	4140	4140	4135	4400
606	20240221	090900	23680110	4145	4145	4145	4145	47
607	20240221	090800	23485295	4135	4135	4135	4135	0
608	20240221	090700	23485295	4135	4135	4135	4135	170
609	20240221	090600	22782345	4135	4135	4135	4135	800
610	20240221	090500	19474345	4150	4135	4150	4135	17
611	20240221	090400	19404005	4130	4125	4130	4125	2531
612	20240221	090300	8951130	4150	4140	4150	4140	50
613	20240221	090200	8744060	4105	4105	4105	4105	0
614	20240221	090100	8744060	4105	4140	4140	4105	123
615	20240221	090000	8238330	4150	4155	4155	4150	1952