KissMeData/046310/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192700	328383255	2965	2965	2965	2965	1632
3	20240222	192600	328383255	2965	2965	2965	2965	0
4	20240222	192500	328383255	2965	2965	2965	2965	0
5	20240222	192400	328383255	2965	2965	2965	2965	0
6	20240222	192300	328383255	2965	2965	2965	2965	0
7	20240222	192200	328383255	2965	2965	2965	2965	0
8	20240222	192100	328383255	2965	2965	2965	2965	0
9	20240222	192000	328383255	2965	2965	2965	2965	0
10	20240222	191900	328383255	2965	2965	2965	2965	0
11	20240222	191800	328383255	2965	2965	2965	2965	0
12	20240222	191700	328383255	2965	2965	2965	2965	0
13	20240222	191600	328383255	2965	2965	2965	2965	0
14	20240222	191500	328383255	2965	2965	2965	2965	0
15	20240222	191400	328383255	2965	2965	2965	2965	0
16	20240222	191300	328383255	2965	2965	2965	2965	0
17	20240222	191200	328383255	2965	2965	2965	2965	0
18	20240222	191100	328383255	2965	2965	2965	2965	0
19	20240222	191000	328383255	2965	2965	2965	2965	0
20	20240222	190900	328383255	2965	2965	2965	2965	0
21	20240222	190800	328383255	2965	2965	2965	2965	0
22	20240222	190700	328383255	2965	2965	2965	2965	0
23	20240222	190600	328383255	2965	2965	2965	2965	0
24	20240222	190500	328383255	2965	2965	2965	2965	0
25	20240222	190400	328383255	2965	2965	2965	2965	0
26	20240222	190300	328383255	2965	2965	2965	2965	0
27	20240222	190200	328383255	2965	2965	2965	2965	0
28	20240222	190100	328383255	2965	2965	2965	2965	0
29	20240222	190000	328383255	2965	2965	2965	2965	0
30	20240222	185900	328383255	2965	2965	2965	2965	0
31	20240222	185800	328383255	2965	2965	2965	2965	0
32	20240222	185700	328383255	2965	2965	2965	2965	1632
33	20240222	185600	328383255	2965	2965	2965	2965	0
34	20240222	185500	328383255	2965	2965	2965	2965	0
35	20240222	185400	328383255	2965	2965	2965	2965	0
36	20240222	185300	328383255	2965	2965	2965	2965	0
37	20240222	185200	328383255	2965	2965	2965	2965	0
38	20240222	185100	328383255	2965	2965	2965	2965	0
39	20240222	185000	328383255	2965	2965	2965	2965	0
40	20240222	184900	328383255	2965	2965	2965	2965	0
41	20240222	184800	328383255	2965	2965	2965	2965	0
42	20240222	184700	328383255	2965	2965	2965	2965	0
43	20240222	184600	328383255	2965	2965	2965	2965	0
44	20240222	184500	328383255	2965	2965	2965	2965	0
45	20240222	184400	328383255	2965	2965	2965	2965	0
46	20240222	184300	328383255	2965	2965	2965	2965	0
47	20240222	184200	328383255	2965	2965	2965	2965	0
48	20240222	184100	328383255	2965	2965	2965	2965	0
49	20240222	184000	328383255	2965	2965	2965	2965	0
50	20240222	183900	328383255	2965	2965	2965	2965	0
51	20240222	183800	328383255	2965	2965	2965	2965	0
52	20240222	183700	328383255	2965	2965	2965	2965	0
53	20240222	183600	328383255	2965	2965	2965	2965	0
54	20240222	183500	328383255	2965	2965	2965	2965	0
55	20240222	183400	328383255	2965	2965	2965	2965	0
56	20240222	183300	328383255	2965	2965	2965	2965	0
57	20240222	183200	328383255	2965	2965	2965	2965	0
58	20240222	183100	328383255	2965	2965	2965	2965	0
59	20240222	183000	328383255	2965	2965	2965	2965	0
60	20240222	182900	328383255	2965	2965	2965	2965	0
61	20240222	182800	328383255	2965	2965	2965	2965	0
62	20240222	182700	328383255	2965	2965	2965	2965	1632
63	20240222	182600	328383255	2965	2965	2965	2965	0
64	20240222	182500	328383255	2965	2965	2965	2965	0
65	20240222	182400	328383255	2965	2965	2965	2965	0
66	20240222	182300	328383255	2965	2965	2965	2965	0
67	20240222	182200	328383255	2965	2965	2965	2965	0
68	20240222	182100	328383255	2965	2965	2965	2965	0
69	20240222	182000	328383255	2965	2965	2965	2965	0
70	20240222	181900	328383255	2965	2965	2965	2965	0
71	20240222	181800	328383255	2965	2965	2965	2965	0
72	20240222	181700	328383255	2965	2965	2965	2965	0
73	20240222	181600	328383255	2965	2965	2965	2965	0
74	20240222	181500	328383255	2965	2965	2965	2965	0
75	20240222	181400	328383255	2965	2965	2965	2965	0
76	20240222	181300	328383255	2965	2965	2965	2965	0
77	20240222	181200	328383255	2965	2965	2965	2965	0
78	20240222	181100	328383255	2965	2965	2965	2965	0
79	20240222	181000	328383255	2965	2965	2965	2965	0
80	20240222	180900	328383255	2965	2965	2965	2965	0
81	20240222	180800	328383255	2965	2965	2965	2965	0
82	20240222	180700	328383255	2965	2965	2965	2965	0
83	20240222	180600	328383255	2965	2965	2965	2965	0
84	20240222	180500	328383255	2965	2965	2965	2965	0
85	20240222	180400	328383255	2965	2965	2965	2965	0
86	20240222	180300	328383255	2965	2965	2965	2965	0
87	20240222	180200	328383255	2965	2965	2965	2965	0
88	20240222	180100	328383255	2965	2965	2965	2965	0
89	20240222	180000	328383255	2965	2965	2965	2965	0
90	20240222	175900	328383255	2965	2965	2965	2965	0
91	20240222	175800	328383255	2965	2965	2965	2965	0
92	20240222	175700	328383255	2965	2965	2965	2965	1632
93	20240222	175600	328383255	2965	2965	2965	2965	0
94	20240222	175500	328383255	2965	2965	2965	2965	0
95	20240222	175400	328383255	2965	2965	2965	2965	0
96	20240222	175300	328383255	2965	2965	2965	2965	0
97	20240222	175200	328383255	2965	2965	2965	2965	0
98	20240222	175100	328383255	2965	2965	2965	2965	0
99	20240222	175000	328383255	2965	2965	2965	2965	0
100	20240222	174900	328383255	2965	2965	2965	2965	0
101	20240222	174800	328383255	2965	2965	2965	2965	0
102	20240222	174700	328383255	2965	2965	2965	2965	0
103	20240222	174600	328383255	2965	2965	2965	2965	0
104	20240222	174500	328383255	2965	2965	2965	2965	0
105	20240222	174400	328383255	2965	2965	2965	2965	0
106	20240222	174300	328383255	2965	2965	2965	2965	0
107	20240222	174200	328383255	2965	2965	2965	2965	0
108	20240222	174100	328383255	2965	2965	2965	2965	0
109	20240222	174000	328383255	2965	2965	2965	2965	0
110	20240222	173900	328383255	2965	2965	2965	2965	0
111	20240222	173800	328383255	2965	2965	2965	2965	0
112	20240222	173700	328383255	2965	2965	2965	2965	0
113	20240222	173600	328383255	2965	2965	2965	2965	0
114	20240222	173500	328383255	2965	2965	2965	2965	0
115	20240222	173400	328383255	2965	2965	2965	2965	0
116	20240222	173300	328383255	2965	2965	2965	2965	0
117	20240222	173200	328383255	2965	2965	2965	2965	0
118	20240222	173100	328383255	2965	2965	2965	2965	0
119	20240222	173000	328383255	2965	2965	2965	2965	0
120	20240222	172900	328383255	2965	2965	2965	2965	0
121	20240222	172800	328383255	2965	2965	2965	2965	0
122	20240222	172700	328383255	2965	2965	2965	2965	1632
123	20240222	172600	328383255	2965	2965	2965	2965	0
124	20240222	172500	328383255	2965	2965	2965	2965	0
125	20240222	172400	328383255	2965	2965	2965	2965	0
126	20240222	172300	328383255	2965	2965	2965	2965	0
127	20240222	172200	328383255	2965	2965	2965	2965	0
128	20240222	172100	328383255	2965	2965	2965	2965	0
129	20240222	172000	328383255	2965	2965	2965	2965	0
130	20240222	171900	328383255	2965	2965	2965	2965	0
131	20240222	171800	328383255	2965	2965	2965	2965	0
132	20240222	171700	328383255	2965	2965	2965	2965	0
133	20240222	171600	328383255	2965	2965	2965	2965	0
134	20240222	171500	328383255	2965	2965	2965	2965	0
135	20240222	171400	328383255	2965	2965	2965	2965	0
136	20240222	171300	328383255	2965	2965	2965	2965	0
137	20240222	171200	328383255	2965	2965	2965	2965	0
138	20240222	171100	328383255	2965	2965	2965	2965	0
139	20240222	171000	328383255	2965	2965	2965	2965	0
140	20240222	170900	328383255	2965	2965	2965	2965	0
141	20240222	170800	328383255	2965	2965	2965	2965	0
142	20240222	170700	328383255	2965	2965	2965	2965	0
143	20240222	170600	328383255	2965	2965	2965	2965	0
144	20240222	170500	328383255	2965	2965	2965	2965	0
145	20240222	170400	328383255	2965	2965	2965	2965	0
146	20240222	170300	328383255	2965	2965	2965	2965	0
147	20240222	170200	328383255	2965	2965	2965	2965	0
148	20240222	170100	328383255	2965	2965	2965	2965	0
149	20240222	170000	328383255	2965	2965	2965	2965	0
150	20240222	165900	328383255	2965	2965	2965	2965	0
151	20240222	165800	328383255	2965	2965	2965	2965	0
152	20240222	165700	328383255	2965	2965	2965	2965	1632
153	20240222	165600	328383255	2965	2965	2965	2965	0
154	20240222	165500	328383255	2965	2965	2965	2965	0
155	20240222	165400	328383255	2965	2965	2965	2965	0
156	20240222	165300	328383255	2965	2965	2965	2965	0
157	20240222	165200	328383255	2965	2965	2965	2965	0
158	20240222	165100	328383255	2965	2965	2965	2965	0
159	20240222	165000	328383255	2965	2965	2965	2965	0
160	20240222	164900	328383255	2965	2965	2965	2965	0
161	20240222	164800	328383255	2965	2965	2965	2965	0
162	20240222	164700	328383255	2965	2965	2965	2965	0
163	20240222	164600	328383255	2965	2965	2965	2965	0
164	20240222	164500	328383255	2965	2965	2965	2965	0
165	20240222	164400	328383255	2965	2965	2965	2965	0
166	20240222	164300	328383255	2965	2965	2965	2965	0
167	20240222	164200	328383255	2965	2965	2965	2965	0
168	20240222	164100	328383255	2965	2965	2965	2965	0
169	20240222	164000	328383255	2965	2965	2965	2965	0
170	20240222	163900	328383255	2965	2965	2965	2965	0
171	20240222	163800	328383255	2965	2965	2965	2965	0
172	20240222	163700	328383255	2965	2965	2965	2965	0
173	20240222	163600	328383255	2965	2965	2965	2965	0
174	20240222	163500	328383255	2965	2965	2965	2965	0
175	20240222	163400	328383255	2965	2965	2965	2965	0
176	20240222	163300	328383255	2965	2965	2965	2965	0
177	20240222	163200	328383255	2965	2965	2965	2965	0
178	20240222	163100	328383255	2965	2965	2965	2965	0
179	20240222	163000	328383255	2965	2965	2965	2965	0
180	20240222	162900	328383255	2965	2965	2965	2965	0
181	20240222	162800	328383255	2965	2965	2965	2965	0
182	20240222	162700	328383255	2965	2965	2965	2965	1632
183	20240222	162600	328383255	2965	2965	2965	2965	0
184	20240222	162500	328383255	2965	2965	2965	2965	0
185	20240222	162400	328383255	2965	2965	2965	2965	0
186	20240222	162300	328383255	2965	2965	2965	2965	0
187	20240222	162200	328383255	2965	2965	2965	2965	0
188	20240222	162100	328383255	2965	2965	2965	2965	0
189	20240222	162000	328383255	2965	2965	2965	2965	0
190	20240222	161900	328383255	2965	2965	2965	2965	0
191	20240222	161800	328383255	2965	2965	2965	2965	0
192	20240222	161700	328383255	2965	2965	2965	2965	0
193	20240222	161600	328383255	2965	2965	2965	2965	0
194	20240222	161500	328383255	2965	2965	2965	2965	0
195	20240222	161400	328383255	2965	2965	2965	2965	0
196	20240222	161300	328383255	2965	2965	2965	2965	0
197	20240222	161200	328383255	2965	2965	2965	2965	0
198	20240222	161100	328383255	2965	2965	2965	2965	0
199	20240222	161000	328383255	2965	2965	2965	2965	0
200	20240222	160900	328383255	2965	2965	2965	2965	0
201	20240222	160800	328383255	2965	2965	2965	2965	0
202	20240222	160700	328383255	2965	2965	2965	2965	0
203	20240222	160600	328383255	2965	2965	2965	2965	0
204	20240222	160500	328383255	2965	2965	2965	2965	0
205	20240222	160400	328383255	2965	2965	2965	2965	0
206	20240222	160300	328383255	2965	2965	2965	2965	0
207	20240222	160200	328383255	2965	2965	2965	2965	0
208	20240222	160100	328383255	2965	2965	2965	2965	0
209	20240222	160000	328383255	2965	2965	2965	2965	0
210	20240222	155900	328383255	2965	2965	2965	2965	0
211	20240222	155800	328383255	2965	2965	2965	2965	0
212	20240222	155700	328383255	2965	2965	2965	2965	1632
213	20240222	155600	328383255	2965	2965	2965	2965	0
214	20240222	155500	328383255	2965	2965	2965	2965	0
215	20240222	155400	328383255	2965	2965	2965	2965	0
216	20240222	155300	328383255	2965	2965	2965	2965	0
217	20240222	155200	328383255	2965	2965	2965	2965	0
218	20240222	155100	328383255	2965	2965	2965	2965	0
219	20240222	155000	328383255	2965	2965	2965	2965	0
220	20240222	154900	328383255	2965	2965	2965	2965	0
221	20240222	154800	328383255	2965	2965	2965	2965	0
222	20240222	154700	328383255	2965	2965	2965	2965	0
223	20240222	154600	328383255	2965	2965	2965	2965	0
224	20240222	154500	328383255	2965	2965	2965	2965	0
225	20240222	154400	328383255	2965	2965	2965	2965	0
226	20240222	154300	328383255	2965	2965	2965	2965	0
227	20240222	154200	328383255	2965	2965	2965	2965	0
228	20240222	154100	328383255	2965	2965	2965	2965	0
229	20240222	154000	328383255	2965	2965	2965	2965	0
230	20240222	153900	328383255	2965	2965	2965	2965	0
231	20240222	153800	328383255	2965	2965	2965	2965	0
232	20240222	153700	328383255	2965	2965	2965	2965	0
233	20240222	153600	328383255	2965	2965	2965	2965	0
234	20240222	153500	328383255	2965	2965	2965	2965	0
235	20240222	153400	328383255	2965	2965	2965	2965	0
236	20240222	153300	328383255	2965	2965	2965	2965	0
237	20240222	153200	328383255	2965	2965	2965	2965	0
238	20240222	153100	328383255	2965	2965	2965	2965	0
239	20240222	153000	328383255	2965	2965	2965	2965	1632
240	20240222	152900	323544375	2965	2965	2965	2965	0
241	20240222	152800	323544375	2965	2965	2965	2965	0
242	20240222	152700	323544375	2965	2965	2965	2965	0
243	20240222	152600	323544375	2965	2965	2965	2965	0
244	20240222	152500	323544375	2965	2965	2965	2965	0
245	20240222	152400	323544375	2965	2965	2965	2965	0
246	20240222	152300	323544375	2965	2965	2965	2965	0
247	20240222	152200	323544375	2965	2965	2965	2965	0
248	20240222	152100	323544375	2965	2965	2965	2965	0
249	20240222	152000	323544375	2965	2965	2965	2965	0
250	20240222	151900	323544375	2965	2960	2965	2960	32
251	20240222	151800	323449650	2960	2960	2960	2960	0
252	20240222	151700	323449650	2960	2960	2960	2960	0
253	20240222	151600	323449650	2960	2960	2960	2960	0
254	20240222	151500	323449650	2960	2965	2965	2960	67
255	20240222	151400	323251325	2960	2960	2960	2960	1
256	20240222	151300	323248365	2965	2965	2965	2965	0
257	20240222	151200	323248365	2965	2965	2965	2965	1
258	20240222	151100	323245400	2955	2955	2955	2955	82
259	20240222	151000	323003090	2960	2960	2960	2960	2
260	20240222	150900	322997170	2965	2965	2965	2965	172
261	20240222	150800	322487190	2965	2960	2965	2960	195
262	20240222	150700	321909085	2955	2955	2955	2955	0
263	20240222	150600	321909085	2955	2955	2955	2955	1156
264	20240222	150500	318493105	2960	2960	2960	2960	166
265	20240222	150400	318001745	2960	2960	2960	2960	1100
266	20240222	150300	314745745	2965	2960	2965	2960	2
267	20240222	150200	314739820	2965	2965	2965	2965	1
268	20240222	150100	314736855	2960	2960	2960	2960	104
269	20240222	150000	314429015	2960	2960	2960	2960	0
270	20240222	145900	314429015	2960	2960	2960	2960	0
271	20240222	145800	314429015	2960	2960	2960	2960	0
272	20240222	145700	314429015	2960	2960	2960	2960	410
273	20240222	145600	313215415	2965	2965	2965	2965	88
274	20240222	145500	312954495	2960	2960	2960	2960	1402
275	20240222	145400	308804575	2960	2960	2960	2960	0
276	20240222	145300	308804575	2960	2960	2960	2960	0
277	20240222	145200	308804575	2960	2965	2965	2960	2070
278	20240222	145100	302676025	2960	2960	2960	2960	2000
279	20240222	145000	296756025	2965	2965	2965	2965	0
280	20240222	144900	296756025	2965	2945	2965	2945	4387
281	20240222	144800	283785240	2940	2940	2940	2940	3000
282	20240222	144700	274965240	2940	2940	2940	2940	0
283	20240222	144600	274965240	2940	2940	2940	2940	1501
284	20240222	144500	270552300	2940	2940	2940	2940	0
285	20240222	144400	270552300	2940	2940	2940	2940	0
286	20240222	144300	270552300	2940	2940	2940	2940	0
287	20240222	144200	270552300	2940	2940	2940	2940	4000
288	20240222	144100	258792300	2940	2940	2940	2940	0
289	20240222	144000	258792300	2940	2940	2940	2940	0
290	20240222	143900	258792300	2940	2940	2940	2940	0
291	20240222	143800	258792300	2940	2935	2945	2935	1669
292	20240222	143700	253885175	2930	2930	2930	2930	0
293	20240222	143600	253885175	2930	2930	2930	2930	0
294	20240222	143500	253885175	2930	2930	2930	2930	0
295	20240222	143400	253885175	2930	2930	2930	2930	0
296	20240222	143300	253885175	2930	2935	2935	2930	81
297	20240222	143200	253647445	2930	2930	2930	2930	0
298	20240222	143100	253647445	2930	2930	2930	2930	0
299	20240222	143000	253647445	2930	2930	2930	2930	10
300	20240222	142900	253618145	2930	2930	2930	2930	242
301	20240222	142800	252909085	2930	2930	2930	2930	873
302	20240222	142700	250351195	2930	2930	2930	2930	0
303	20240222	142600	250351195	2930	2925	2930	2925	851
304	20240222	142500	247858215	2925	2925	2925	2925	1036
305	20240222	142400	244827915	2920	2935	2935	2920	7343
306	20240222	142300	223330380	2950	2950	2950	2950	0
307	20240222	142200	223330380	2950	2950	2950	2950	0
308	20240222	142100	223330380	2950	2950	2950	2950	0
309	20240222	142000	223330380	2950	2950	2950	2950	182
310	20240222	141900	222793480	2950	2950	2950	2950	0
311	20240222	141800	222793480	2950	2950	2950	2950	250
312	20240222	141700	222055980	2950	2950	2950	2950	0
313	20240222	141600	222055980	2950	2950	2950	2950	0
314	20240222	141500	222055980	2950	2950	2950	2950	0
315	20240222	141400	222055980	2950	2950	2950	2950	0
316	20240222	141300	222055980	2950	2950	2950	2950	0
317	20240222	141200	222055980	2950	2950	2950	2950	8
318	20240222	141100	222032380	2935	2935	2935	2935	0
319	20240222	141000	222032380	2935	2935	2935	2935	0
320	20240222	140900	222032380	2935	2935	2935	2935	0
321	20240222	140800	222032380	2935	2945	2945	2935	3850
322	20240222	140700	210718295	2945	2945	2945	2945	0
323	20240222	140600	210718295	2945	2945	2945	2945	0
324	20240222	140500	210718295	2945	2945	2945	2945	0
325	20240222	140400	210718295	2945	2945	2945	2945	0
326	20240222	140300	210718295	2945	2945	2945	2945	0
327	20240222	140200	210718295	2945	2945	2945	2945	0
328	20240222	140100	210718295	2945	2945	2945	2945	0
329	20240222	140000	210718295	2945	2945	2945	2945	107
330	20240222	135900	210403180	2950	2950	2950	2950	0
331	20240222	135800	210403180	2950	2950	2950	2950	0
332	20240222	135700	210403180	2950	2950	2950	2950	0
333	20240222	135600	210403180	2950	2950	2950	2950	0
334	20240222	135500	210403180	2950	2950	2950	2950	0
335	20240222	135400	210403180	2950	2950	2950	2950	2
336	20240222	135300	210397280	2950	2950	2950	2950	0
337	20240222	135200	210397280	2950	2950	2950	2950	0
338	20240222	135100	210397280	2950	2950	2950	2950	0
339	20240222	135000	210397280	2950	2950	2950	2950	0
340	20240222	134900	210397280	2950	2950	2950	2950	0
341	20240222	134800	210397280	2950	2945	2950	2945	426
342	20240222	134700	209142705	2945	2945	2945	2945	10
343	20240222	134600	209113255	2945	2945	2945	2945	2
344	20240222	134500	209107365	2945	2945	2945	2945	0
345	20240222	134400	209107365	2945	2945	2945	2945	3
346	20240222	134300	209098530	2945	2940	2945	2940	1860
347	20240222	134200	203621925	2935	2940	2940	2935	701
348	20240222	134100	201564485	2940	2940	2940	2940	0
349	20240222	134000	201564485	2940	2940	2940	2940	0
350	20240222	133900	201564485	2940	2940	2940	2940	0
351	20240222	133800	201564485	2940	2940	2940	2940	0
352	20240222	133700	201564485	2940	2940	2940	2940	0
353	20240222	133600	201564485	2940	2945	2945	2940	2
354	20240222	133500	201558600	2935	2935	2935	2935	2500
355	20240222	133400	194221100	2945	2945	2945	2945	0
356	20240222	133300	194221100	2945	2945	2945	2945	0
357	20240222	133200	194221100	2945	2945	2945	2945	0
358	20240222	133100	194221100	2945	2945	2945	2945	0
359	20240222	133000	194221100	2945	2945	2945	2945	1
360	20240222	132900	194218155	2940	2940	2940	2940	10
361	20240222	132800	194188755	2940	2940	2940	2940	1
362	20240222	132700	194185815	2940	2940	2940	2940	2
363	20240222	132600	194179935	2945	2945	2945	2945	0
364	20240222	132500	194179935	2945	2945	2945	2945	0
365	20240222	132400	194179935	2945	2945	2945	2945	1
366	20240222	132300	194176990	2945	2945	2945	2945	0
367	20240222	132200	194176990	2945	2945	2945	2945	0
368	20240222	132100	194176990	2945	2945	2945	2945	0
369	20240222	132000	194176990	2945	2945	2945	2945	0
370	20240222	131900	194176990	2945	2945	2945	2945	0
371	20240222	131800	194176990	2945	2940	2945	2940	55
372	20240222	131700	194015285	2940	2940	2940	2940	677
373	20240222	131600	192024905	2940	2940	2940	2940	500
374	20240222	131500	190554905	2940	2940	2940	2940	0
375	20240222	131400	190554905	2940	2940	2940	2940	41
376	20240222	131300	190434365	2940	2940	2940	2940	0
377	20240222	131200	190434365	2940	2940	2945	2940	737
378	20240222	131100	188267580	2940	2940	2940	2940	3
379	20240222	131000	188258760	2935	2935	2935	2935	5
380	20240222	130900	188244085	2940	2940	2940	2940	0
381	20240222	130800	188244085	2940	2940	2940	2940	0
382	20240222	130700	188244085	2940	2940	2940	2940	0
383	20240222	130600	188244085	2940	2940	2940	2940	1
384	20240222	130500	188241145	2940	2940	2940	2940	0
385	20240222	130400	188241145	2940	2940	2940	2940	0
386	20240222	130300	188241145	2940	2945	2945	2940	4753
387	20240222	130200	174247315	2940	2930	2940	2925	3454
388	20240222	130100	164104575	2935	2935	2935	2935	0
389	20240222	130000	164104575	2935	2935	2935	2935	1
390	20240222	125900	164101640	2930	2930	2930	2930	1000
391	20240222	125800	161171640	2930	2930	2930	2930	0
392	20240222	125700	161171640	2930	2930	2930	2930	0
393	20240222	125600	161171640	2930	2930	2930	2930	0
394	20240222	125500	161171640	2930	2930	2930	2930	0
395	20240222	125400	161171640	2930	2930	2930	2930	1
396	20240222	125300	161168710	2930	2930	2930	2930	3
397	20240222	125200	161159920	2925	2925	2925	2925	0
398	20240222	125100	161159920	2925	2925	2925	2925	675
399	20240222	125000	159185545	2930	2930	2930	2930	0
400	20240222	124900	159185545	2930	2930	2930	2930	0
401	20240222	124800	159185545	2930	2930	2930	2930	1
402	20240222	124700	159182615	2930	2930	2930	2930	0
403	20240222	124600	159182615	2930	2930	2930	2930	4
404	20240222	124500	159170895	2930	2930	2930	2930	0
405	20240222	124400	159170895	2930	2930	2930	2930	0
406	20240222	124300	159170895	2930	2930	2930	2930	0
407	20240222	124200	159170895	2930	2930	2930	2930	1
408	20240222	124100	159167965	2925	2925	2925	2925	1
409	20240222	124000	159165040	2930	2930	2930	2930	0
410	20240222	123900	159165040	2930	2925	2930	2925	899
411	20240222	123800	156530975	2920	2920	2920	2920	0
412	20240222	123700	156530975	2920	2920	2920	2920	9
413	20240222	123600	156504695	2920	2925	2930	2920	5715
414	20240222	123500	139806735	2925	2925	2925	2925	103
415	20240222	123400	139505460	2925	2925	2925	2925	16
416	20240222	123300	139458660	2925	2925	2925	2925	450
417	20240222	123200	138142410	2925	2925	2925	2925	1
418	20240222	123100	138139485	2925	2925	2925	2925	1
419	20240222	123000	138136560	2925	2930	2930	2925	31
420	20240222	122900	138045880	2930	2930	2930	2930	0
421	20240222	122800	138045880	2930	2930	2930	2930	0
422	20240222	122700	138045880	2930	2930	2930	2930	0
423	20240222	122600	138045880	2930	2930	2930	2930	0
424	20240222	122500	138045880	2930	2930	2930	2930	0
425	20240222	122400	138045880	2930	2930	2930	2930	2
426	20240222	122300	138040020	2930	2930	2930	2930	0
427	20240222	122200	138040020	2930	2930	2930	2930	0
428	20240222	122100	138040020	2930	2930	2930	2930	0
429	20240222	122000	138040020	2930	2930	2930	2930	0
430	20240222	121900	138040020	2930	2930	2930	2930	0
431	20240222	121800	138040020	2930	2930	2930	2930	1
432	20240222	121700	138037090	2930	2930	2930	2930	0
433	20240222	121600	138037090	2930	2930	2930	2930	0
434	20240222	121500	138037090	2930	2930	2930	2930	0
435	20240222	121400	138037090	2930	2930	2930	2930	30
436	20240222	121300	137949190	2930	2930	2930	2930	0
437	20240222	121200	137949190	2930	2930	2930	2930	1
438	20240222	121100	137946260	2930	2930	2930	2930	0
439	20240222	121000	137946260	2930	2930	2930	2930	0
440	20240222	120900	137946260	2930	2930	2930	2930	0
441	20240222	120800	137946260	2930	2930	2930	2930	0
442	20240222	120700	137946260	2930	2930	2930	2930	0
443	20240222	120600	137946260	2930	2930	2930	2930	1
444	20240222	120500	137943330	2925	2925	2925	2925	0
445	20240222	120400	137943330	2925	2925	2925	2925	0
446	20240222	120300	137943330	2925	2925	2925	2925	1
447	20240222	120200	137940405	2930	2925	2930	2925	5
448	20240222	120100	137925770	2925	2925	2925	2925	47
449	20240222	120000	137788295	2925	2930	2930	2925	103
450	20240222	115900	137487015	2930	2930	2930	2930	0
451	20240222	115800	137487015	2930	2930	2930	2930	0
452	20240222	115700	137487015	2930	2930	2930	2930	5
453	20240222	115600	137472365	2925	2925	2925	2925	1
454	20240222	115500	137469440	2930	2930	2930	2930	0
455	20240222	115400	137469440	2930	2925	2930	2925	2
456	20240222	115300	137463585	2925	2925	2925	2925	0
457	20240222	115200	137463585	2925	2925	2925	2925	0
458	20240222	115100	137463585	2925	2925	2925	2925	0
459	20240222	115000	137463585	2925	2925	2925	2925	1
460	20240222	114900	137460660	2930	2930	2930	2930	0
461	20240222	114800	137460660	2930	2930	2930	2930	1
462	20240222	114700	137457730	2930	2930	2930	2930	0
463	20240222	114600	137457730	2930	2930	2930	2930	0
464	20240222	114500	137457730	2930	2930	2930	2930	0
465	20240222	114400	137457730	2930	2930	2930	2930	100
466	20240222	114300	137164730	2935	2935	2935	2935	20
467	20240222	114200	137106030	2935	2935	2935	2935	51
468	20240222	114100	136956345	2935	2935	2935	2935	166
469	20240222	114000	136469135	2925	2925	2925	2925	0
470	20240222	113900	136469135	2925	2925	2925	2925	1
471	20240222	113800	136466210	2935	2935	2935	2935	0
472	20240222	113700	136466210	2935	2935	2935	2935	0
473	20240222	113600	136466210	2935	2935	2935	2935	1
474	20240222	113500	136463275	2925	2925	2925	2925	0
475	20240222	113400	136463275	2925	2925	2925	2925	0
476	20240222	113300	136463275	2925	2925	2925	2925	16
477	20240222	113200	136416475	2925	2925	2925	2925	0
478	20240222	113100	136416475	2925	2925	2925	2925	1290
479	20240222	113000	132643225	2935	2935	2935	2935	1
480	20240222	112900	132640290	2930	2930	2930	2930	401
481	20240222	112800	131465360	2930	2930	2930	2930	99
482	20240222	112700	131175290	2930	2930	2930	2930	112
483	20240222	112600	130847130	2925	2925	2925	2925	0
484	20240222	112500	130847130	2925	2925	2925	2925	0
485	20240222	112400	130847130	2925	2930	2930	2925	329
486	20240222	112300	129884800	2930	2930	2930	2930	0
487	20240222	112200	129884800	2930	2930	2930	2930	0
488	20240222	112100	129884800	2930	2930	2930	2930	0
489	20240222	112000	129884800	2930	2930	2930	2930	0
490	20240222	111900	129884800	2930	2930	2930	2930	0
491	20240222	111800	129884800	2930	2930	2930	2930	5
492	20240222	111700	129870150	2920	2920	2920	2920	0
493	20240222	111600	129870150	2920	2920	2920	2920	0
494	20240222	111500	129870150	2920	2920	2920	2920	0
495	20240222	111400	129870150	2920	2920	2920	2920	0
496	20240222	111300	129870150	2920	2920	2920	2920	0
497	20240222	111200	129870150	2920	2920	2930	2920	4105
498	20240222	111100	117883540	2920	2925	2925	2920	3666
499	20240222	111000	107175490	2930	2930	2930	2930	0
500	20240222	110900	107175490	2930	2930	2930	2930	327
501	20240222	110800	106217380	2930	2930	2930	2930	10
502	20240222	110700	106188080	2930	2930	2930	2930	0
503	20240222	110600	106188080	2930	2925	2930	2925	93
504	20240222	110500	105916050	2925	2930	2930	2925	7039
505	20240222	110400	85326970	2930	2930	2930	2930	21
506	20240222	110300	85265440	2930	2930	2930	2930	0
507	20240222	110200	85265440	2930	2930	2930	2930	0
508	20240222	110100	85265440	2930	2930	2930	2930	0
509	20240222	110000	85265440	2930	2940	2940	2930	4334
510	20240222	105900	72566810	2940	2940	2940	2940	89
511	20240222	105800	72305150	2940	2940	2940	2940	0
512	20240222	105700	72305150	2940	2940	2940	2940	0
513	20240222	105600	72305150	2940	2940	2940	2940	434
514	20240222	105500	71029190	2940	2940	2940	2940	567
515	20240222	105400	69362210	2930	2930	2930	2930	0
516	20240222	105300	69362210	2930	2930	2930	2930	0
517	20240222	105200	69362210	2930	2930	2930	2930	0
518	20240222	105100	69362210	2930	2935	2935	2930	16
519	20240222	105000	69315325	2930	2930	2930	2930	534
520	20240222	104900	67750705	2930	2930	2930	2930	90
521	20240222	104800	67487005	2930	2930	2930	2930	376
522	20240222	104700	66385325	2930	2930	2930	2930	100
523	20240222	104600	66092325	2930	2930	2930	2930	354
524	20240222	104500	65055105	2925	2940	2940	2920	8073
525	20240222	104400	41420855	2940	2940	2940	2940	0
526	20240222	104300	41420855	2940	2940	2940	2940	0
527	20240222	104200	41420855	2940	2940	2940	2940	100
528	20240222	104100	41126855	2940	2940	2940	2940	0
529	20240222	104000	41126855	2940	2940	2940	2940	0
530	20240222	103900	41126855	2940	2940	2940	2940	0
531	20240222	103800	41126855	2940	2940	2940	2940	0
532	20240222	103700	41126855	2940	2940	2940	2940	1
533	20240222	103600	41123915	2940	2940	2940	2940	0
534	20240222	103500	41123915	2940	2940	2940	2940	0
535	20240222	103400	41123915	2940	2940	2940	2940	0
536	20240222	103300	41123915	2940	2940	2940	2940	0
537	20240222	103200	41123915	2940	2940	2940	2940	0
538	20240222	103100	41123915	2940	2940	2940	2940	0
539	20240222	103000	41123915	2940	2940	2940	2940	400
540	20240222	102900	39947915	2940	2940	2940	2940	0
541	20240222	102800	39947915	2940	2940	2940	2940	0
542	20240222	102700	39947915	2940	2940	2940	2940	3
543	20240222	102600	39939095	2935	2935	2935	2935	0
544	20240222	102500	39939095	2935	2935	2935	2935	0
545	20240222	102400	39939095	2935	2935	2935	2935	0
546	20240222	102300	39939095	2935	2940	2940	2935	1000
547	20240222	102200	37004090	2950	2950	2950	2950	0
548	20240222	102100	37004090	2950	2950	2950	2950	1
549	20240222	102000	37001140	2950	2950	2950	2950	0
550	20240222	101900	37001140	2950	2950	2950	2950	0
551	20240222	101800	37001140	2950	2940	2950	2940	1580
552	20240222	101700	32355910	2945	2945	2945	2945	0
553	20240222	101600	32355910	2945	2945	2945	2945	2
554	20240222	101500	32350020	2935	2935	2935	2935	0
555	20240222	101400	32350020	2935	2935	2935	2935	0
556	20240222	101300	32350020	2935	2935	2935	2935	0
557	20240222	101200	32350020	2935	2940	2940	2935	849
558	20240222	101100	29858125	2940	2945	2945	2935	2196
559	20240222	101000	23398580	2945	2950	2950	2945	1120
560	20240222	100900	20099415	2950	2950	2950	2950	0
561	20240222	100800	20099415	2950	2950	2950	2950	0
562	20240222	100700	20099415	2950	2950	2950	2950	18
563	20240222	100600	20046315	2950	2950	2950	2950	0
564	20240222	100500	20046315	2950	2950	2950	2950	0
565	20240222	100400	20046315	2950	2950	2950	2950	0
566	20240222	100300	20046315	2950	2950	2950	2950	0
567	20240222	100200	20046315	2950	2950	2950	2950	4
568	20240222	100100	20034515	2950	2950	2950	2950	6
569	20240222	100000	20016815	2960	2950	2960	2950	103
570	20240222	095900	19712250	2950	2950	2950	2950	66
571	20240222	095800	19517550	2950	2950	2950	2950	19
572	20240222	095700	19461500	2950	2950	2950	2950	13
573	20240222	095600	19423150	2950	2950	2950	2950	362
574	20240222	095500	18355250	2945	2945	2945	2945	10
575	20240222	095400	18325800	2945	2945	2945	2945	0
576	20240222	095300	18325800	2945	2945	2945	2945	0
577	20240222	095200	18325800	2945	2945	2945	2945	0
578	20240222	095100	18325800	2945	2945	2945	2945	14
579	20240222	095000	18284570	2945	2940	2945	2940	15
580	20240222	094900	18240465	2940	2945	2945	2940	364
581	20240222	094800	17168490	2945	2945	2945	2945	30
582	20240222	094700	17080140	2945	2945	2945	2945	29
583	20240222	094600	16994735	2945	2945	2945	2945	814
584	20240222	094500	14597505	2945	2945	2945	2945	1
585	20240222	094400	14594560	2945	2945	2945	2945	255
586	20240222	094300	13843585	2945	2945	2945	2945	207
587	20240222	094200	13233970	2935	2935	2935	2935	0
588	20240222	094100	13233970	2935	2935	2935	2935	0
589	20240222	094000	13233970	2935	2950	2950	2935	40
590	20240222	093900	13116420	2950	2950	2950	2950	0
591	20240222	093800	13116420	2950	2950	2950	2950	3
592	20240222	093700	13107570	2945	2945	2945	2945	2
593	20240222	093600	13101680	2950	2950	2950	2950	0
594	20240222	093500	13101680	2950	2950	2950	2950	0
595	20240222	093400	13101680	2950	2950	2950	2950	0
596	20240222	093300	13101680	2950	2950	2950	2950	0
597	20240222	093200	13101680	2950	2950	2950	2950	0
598	20240222	093100	13101680	2950	2950	2950	2950	0
599	20240222	093000	13101680	2950	2945	2950	2945	55
600	20240222	092900	12939680	2935	2940	2940	2935	740
601	20240222	092800	10765910	2950	2945	2950	2945	159
602	20240222	092700	10297565	2940	2940	2940	2940	0
603	20240222	092600	10297565	2940	2940	2940	2940	7
604	20240222	092500	10276985	2945	2945	2945	2945	0
605	20240222	092400	10276985	2945	2945	2945	2945	198
606	20240222	092300	9693875	2945	2945	2945	2945	0
607	20240222	092200	9693875	2945	2950	2950	2945	812
608	20240222	092100	7301995	2945	2945	2945	2945	0
609	20240222	092000	7301995	2945	2945	2945	2945	0
610	20240222	091900	7301995	2945	2945	2945	2945	0
611	20240222	091800	7301995	2945	2945	2945	2945	0
612	20240222	091700	7301995	2945	2945	2945	2945	0
613	20240222	091600	7301995	2945	2945	2945	2945	0
614	20240222	091500	7301995	2945	2945	2945	2945	12
615	20240222	091400	7266655	2945	2950	2950	2945	29
616	20240222	091300	7181150	2950	2955	2955	2950	233
617	20240222	091200	6492810	2960	2960	2960	2960	0
618	20240222	091100	6492810	2960	2960	2960	2960	0
619	20240222	091000	6492810	2960	2960	2960	2960	0
620	20240222	090900	6492810	2960	2960	2960	2960	0
621	20240222	090800	6492810	2960	2960	2960	2960	0
622	20240222	090700	6492810	2960	2960	2960	2960	0
623	20240222	090600	6492810	2960	2960	2960	2960	1
624	20240222	090500	6489850	2965	2965	2965	2965	324
625	20240222	090400	5529190	2960	2960	2960	2960	0
626	20240222	090300	5529190	2960	2960	2960	2960	0
627	20240222	090200	5529190	2960	2960	2960	2960	0
628	20240222	090100	5529190	2960	2960	2960	2960	0
629	20240222	090000	5529190	2960	2965	2965	2960	1835