KissMeData/148250/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201200	53958775	4470	4470	4470	4470	411
3	20240221	201100	53958775	4470	4470	4470	4470	0
4	20240221	201000	53958775	4470	4470	4470	4470	0
5	20240221	200900	53958775	4470	4470	4470	4470	0
6	20240221	200800	53958775	4470	4470	4470	4470	0
7	20240221	200700	53958775	4470	4470	4470	4470	0
8	20240221	200600	53958775	4470	4470	4470	4470	0
9	20240221	200500	53958775	4470	4470	4470	4470	0
10	20240221	200400	53958775	4470	4470	4470	4470	0
11	20240221	200300	53958775	4470	4470	4470	4470	0
12	20240221	200200	53958775	4470	4470	4470	4470	0
13	20240221	200100	53958775	4470	4470	4470	4470	0
14	20240221	200000	53958775	4470	4470	4470	4470	0
15	20240221	195900	53958775	4470	4470	4470	4470	0
16	20240221	195800	53958775	4470	4470	4470	4470	0
17	20240221	195700	53958775	4470	4470	4470	4470	0
18	20240221	195600	53958775	4470	4470	4470	4470	0
19	20240221	195500	53958775	4470	4470	4470	4470	0
20	20240221	195400	53958775	4470	4470	4470	4470	0
21	20240221	195300	53958775	4470	4470	4470	4470	0
22	20240221	195200	53958775	4470	4470	4470	4470	0
23	20240221	195100	53958775	4470	4470	4470	4470	0
24	20240221	195000	53958775	4470	4470	4470	4470	0
25	20240221	194900	53958775	4470	4470	4470	4470	0
26	20240221	194800	53958775	4470	4470	4470	4470	0
27	20240221	194700	53958775	4470	4470	4470	4470	0
28	20240221	194600	53958775	4470	4470	4470	4470	0
29	20240221	194500	53958775	4470	4470	4470	4470	0
30	20240221	194400	53958775	4470	4470	4470	4470	0
31	20240221	194300	53958775	4470	4470	4470	4470	0
32	20240221	194200	53958775	4470	4470	4470	4470	411
33	20240221	194100	53958775	4470	4470	4470	4470	0
34	20240221	194000	53958775	4470	4470	4470	4470	0
35	20240221	193900	53958775	4470	4470	4470	4470	0
36	20240221	193800	53958775	4470	4470	4470	4470	0
37	20240221	193700	53958775	4470	4470	4470	4470	0
38	20240221	193600	53958775	4470	4470	4470	4470	0
39	20240221	193500	53958775	4470	4470	4470	4470	0
40	20240221	193400	53958775	4470	4470	4470	4470	0
41	20240221	193300	53958775	4470	4470	4470	4470	0
42	20240221	193200	53958775	4470	4470	4470	4470	0
43	20240221	193100	53958775	4470	4470	4470	4470	0
44	20240221	193000	53958775	4470	4470	4470	4470	0
45	20240221	192900	53958775	4470	4470	4470	4470	0
46	20240221	192800	53958775	4470	4470	4470	4470	0
47	20240221	192700	53958775	4470	4470	4470	4470	0
48	20240221	192600	53958775	4470	4470	4470	4470	0
49	20240221	192500	53958775	4470	4470	4470	4470	0
50	20240221	192400	53958775	4470	4470	4470	4470	0
51	20240221	192300	53958775	4470	4470	4470	4470	0
52	20240221	192200	53958775	4470	4470	4470	4470	0
53	20240221	192100	53958775	4470	4470	4470	4470	0
54	20240221	192000	53958775	4470	4470	4470	4470	0
55	20240221	191900	53958775	4470	4470	4470	4470	0
56	20240221	191800	53958775	4470	4470	4470	4470	0
57	20240221	191700	53958775	4470	4470	4470	4470	0
58	20240221	191600	53958775	4470	4470	4470	4470	0
59	20240221	191500	53958775	4470	4470	4470	4470	0
60	20240221	191400	53958775	4470	4470	4470	4470	0
61	20240221	191300	53958775	4470	4470	4470	4470	0
62	20240221	191200	53958775	4470	4470	4470	4470	411
63	20240221	191100	53958775	4470	4470	4470	4470	0
64	20240221	191000	53958775	4470	4470	4470	4470	0
65	20240221	190900	53958775	4470	4470	4470	4470	0
66	20240221	190800	53958775	4470	4470	4470	4470	0
67	20240221	190700	53958775	4470	4470	4470	4470	0
68	20240221	190600	53958775	4470	4470	4470	4470	0
69	20240221	190500	53958775	4470	4470	4470	4470	0
70	20240221	190400	53958775	4470	4470	4470	4470	0
71	20240221	190300	53958775	4470	4470	4470	4470	0
72	20240221	190200	53958775	4470	4470	4470	4470	0
73	20240221	190100	53958775	4470	4470	4470	4470	0
74	20240221	190000	53958775	4470	4470	4470	4470	0
75	20240221	185900	53958775	4470	4470	4470	4470	0
76	20240221	185800	53958775	4470	4470	4470	4470	0
77	20240221	185700	53958775	4470	4470	4470	4470	0
78	20240221	185600	53958775	4470	4470	4470	4470	0
79	20240221	185500	53958775	4470	4470	4470	4470	0
80	20240221	185400	53958775	4470	4470	4470	4470	0
81	20240221	185300	53958775	4470	4470	4470	4470	0
82	20240221	185200	53958775	4470	4470	4470	4470	0
83	20240221	185100	53958775	4470	4470	4470	4470	0
84	20240221	185000	53958775	4470	4470	4470	4470	0
85	20240221	184900	53958775	4470	4470	4470	4470	0
86	20240221	184800	53958775	4470	4470	4470	4470	0
87	20240221	184700	53958775	4470	4470	4470	4470	0
88	20240221	184600	53958775	4470	4470	4470	4470	0
89	20240221	184500	53958775	4470	4470	4470	4470	0
90	20240221	184400	53958775	4470	4470	4470	4470	0
91	20240221	184300	53958775	4470	4470	4470	4470	0
92	20240221	184200	53958775	4470	4470	4470	4470	411
93	20240221	184100	53958775	4470	4470	4470	4470	0
94	20240221	184000	53958775	4470	4470	4470	4470	0
95	20240221	183900	53958775	4470	4470	4470	4470	0
96	20240221	183800	53958775	4470	4470	4470	4470	0
97	20240221	183700	53958775	4470	4470	4470	4470	0
98	20240221	183600	53958775	4470	4470	4470	4470	0
99	20240221	183500	53958775	4470	4470	4470	4470	0
100	20240221	183400	53958775	4470	4470	4470	4470	0
101	20240221	183300	53958775	4470	4470	4470	4470	0
102	20240221	183200	53958775	4470	4470	4470	4470	0
103	20240221	183100	53958775	4470	4470	4470	4470	0
104	20240221	183000	53958775	4470	4470	4470	4470	0
105	20240221	182900	53958775	4470	4470	4470	4470	0
106	20240221	182800	53958775	4470	4470	4470	4470	0
107	20240221	182700	53958775	4470	4470	4470	4470	0
108	20240221	182600	53958775	4470	4470	4470	4470	0
109	20240221	182500	53958775	4470	4470	4470	4470	0
110	20240221	182400	53958775	4470	4470	4470	4470	0
111	20240221	182300	53958775	4470	4470	4470	4470	0
112	20240221	182200	53958775	4470	4470	4470	4470	0
113	20240221	182100	53958775	4470	4470	4470	4470	0
114	20240221	182000	53958775	4470	4470	4470	4470	0
115	20240221	181900	53958775	4470	4470	4470	4470	0
116	20240221	181800	53958775	4470	4470	4470	4470	0
117	20240221	181700	53958775	4470	4470	4470	4470	0
118	20240221	181600	53958775	4470	4470	4470	4470	0
119	20240221	181500	53958775	4470	4470	4470	4470	0
120	20240221	181400	53958775	4470	4470	4470	4470	0
121	20240221	181300	53958775	4470	4470	4470	4470	0
122	20240221	181200	53958775	4470	4470	4470	4470	411
123	20240221	181100	53958775	4470	4470	4470	4470	0
124	20240221	181000	53958775	4470	4470	4470	4470	0
125	20240221	180900	53958775	4470	4470	4470	4470	0
126	20240221	180800	53958775	4470	4470	4470	4470	0
127	20240221	180700	53958775	4470	4470	4470	4470	0
128	20240221	180600	53958775	4470	4470	4470	4470	0
129	20240221	180500	53958775	4470	4470	4470	4470	0
130	20240221	180400	53958775	4470	4470	4470	4470	0
131	20240221	180300	53958775	4470	4470	4470	4470	0
132	20240221	180200	53958775	4470	4470	4470	4470	0
133	20240221	180100	53958775	4470	4470	4470	4470	0
134	20240221	180000	53958775	4470	4470	4470	4470	0
135	20240221	175900	53958775	4470	4470	4470	4470	0
136	20240221	175800	53958775	4470	4470	4470	4470	0
137	20240221	175700	53958775	4470	4470	4470	4470	0
138	20240221	175600	53958775	4470	4470	4470	4470	0
139	20240221	175500	53958775	4470	4470	4470	4470	0
140	20240221	175400	53958775	4470	4470	4470	4470	0
141	20240221	175300	53958775	4470	4470	4470	4470	0
142	20240221	175200	53958775	4470	4470	4470	4470	0
143	20240221	175100	53958775	4470	4470	4470	4470	0
144	20240221	175000	53958775	4470	4470	4470	4470	0
145	20240221	174900	53958775	4470	4470	4470	4470	0
146	20240221	174800	53958775	4470	4470	4470	4470	0
147	20240221	174700	53958775	4470	4470	4470	4470	0
148	20240221	174600	53958775	4470	4470	4470	4470	0
149	20240221	174500	53958775	4470	4470	4470	4470	0
150	20240221	174400	53958775	4470	4470	4470	4470	0
151	20240221	174300	53958775	4470	4470	4470	4470	0
152	20240221	174200	53958775	4470	4470	4470	4470	411
153	20240221	174100	53958775	4470	4470	4470	4470	0
154	20240221	174000	53958775	4470	4470	4470	4470	0
155	20240221	173900	53958775	4470	4470	4470	4470	0
156	20240221	173800	53958775	4470	4470	4470	4470	0
157	20240221	173700	53958775	4470	4470	4470	4470	0
158	20240221	173600	53958775	4470	4470	4470	4470	0
159	20240221	173500	53958775	4470	4470	4470	4470	0
160	20240221	173400	53958775	4470	4470	4470	4470	0
161	20240221	173300	53958775	4470	4470	4470	4470	0
162	20240221	173200	53958775	4470	4470	4470	4470	0
163	20240221	173100	53958775	4470	4470	4470	4470	0
164	20240221	173000	53958775	4470	4470	4470	4470	0
165	20240221	172900	53958775	4470	4470	4470	4470	0
166	20240221	172800	53958775	4470	4470	4470	4470	0
167	20240221	172700	53958775	4470	4470	4470	4470	0
168	20240221	172600	53958775	4470	4470	4470	4470	0
169	20240221	172500	53958775	4470	4470	4470	4470	0
170	20240221	172400	53958775	4470	4470	4470	4470	0
171	20240221	172300	53958775	4470	4470	4470	4470	0
172	20240221	172200	53958775	4470	4470	4470	4470	0
173	20240221	172100	53958775	4470	4470	4470	4470	0
174	20240221	172000	53958775	4470	4470	4470	4470	0
175	20240221	171900	53958775	4470	4470	4470	4470	0
176	20240221	171800	53958775	4470	4470	4470	4470	0
177	20240221	171700	53958775	4470	4470	4470	4470	0
178	20240221	171600	53958775	4470	4470	4470	4470	0
179	20240221	171500	53958775	4470	4470	4470	4470	0
180	20240221	171400	53958775	4470	4470	4470	4470	0
181	20240221	171300	53958775	4470	4470	4470	4470	0
182	20240221	171200	53958775	4470	4470	4470	4470	411
183	20240221	171100	53958775	4470	4470	4470	4470	0
184	20240221	171000	53958775	4470	4470	4470	4470	0
185	20240221	170900	53958775	4470	4470	4470	4470	0
186	20240221	170800	53958775	4470	4470	4470	4470	0
187	20240221	170700	53958775	4470	4470	4470	4470	0
188	20240221	170600	53958775	4470	4470	4470	4470	0
189	20240221	170500	53958775	4470	4470	4470	4470	0
190	20240221	170400	53958775	4470	4470	4470	4470	0
191	20240221	170300	53958775	4470	4470	4470	4470	0
192	20240221	170200	53958775	4470	4470	4470	4470	0
193	20240221	170100	53958775	4470	4470	4470	4470	0
194	20240221	170000	53958775	4470	4470	4470	4470	0
195	20240221	165900	53958775	4470	4470	4470	4470	0
196	20240221	165800	53958775	4470	4470	4470	4470	0
197	20240221	165700	53958775	4470	4470	4470	4470	0
198	20240221	165600	53958775	4470	4470	4470	4470	0
199	20240221	165500	53958775	4470	4470	4470	4470	0
200	20240221	165400	53958775	4470	4470	4470	4470	0
201	20240221	165300	53958775	4470	4470	4470	4470	0
202	20240221	165200	53958775	4470	4470	4470	4470	0
203	20240221	165100	53958775	4470	4470	4470	4470	0
204	20240221	165000	53958775	4470	4470	4470	4470	0
205	20240221	164900	53958775	4470	4470	4470	4470	0
206	20240221	164800	53958775	4470	4470	4470	4470	0
207	20240221	164700	53958775	4470	4470	4470	4470	0
208	20240221	164600	53958775	4470	4470	4470	4470	0
209	20240221	164500	53958775	4470	4470	4470	4470	0
210	20240221	164400	53958775	4470	4470	4470	4470	0
211	20240221	164300	53958775	4470	4470	4470	4470	0
212	20240221	164200	53958775	4470	4470	4470	4470	411
213	20240221	164100	53958775	4470	4470	4470	4470	0
214	20240221	164000	53958775	4470	4470	4470	4470	0
215	20240221	163900	53958775	4470	4470	4470	4470	0
216	20240221	163800	53958775	4470	4470	4470	4470	0
217	20240221	163700	53958775	4470	4470	4470	4470	0
218	20240221	163600	53958775	4470	4470	4470	4470	0
219	20240221	163500	53958775	4470	4470	4470	4470	0
220	20240221	163400	53958775	4470	4470	4470	4470	0
221	20240221	163300	53958775	4470	4470	4470	4470	0
222	20240221	163200	53958775	4470	4470	4470	4470	0
223	20240221	163100	53958775	4470	4470	4470	4470	0
224	20240221	163000	53958775	4470	4470	4470	4470	0
225	20240221	162900	53958775	4470	4470	4470	4470	0
226	20240221	162800	53958775	4470	4470	4470	4470	0
227	20240221	162700	53958775	4470	4470	4470	4470	0
228	20240221	162600	53958775	4470	4470	4470	4470	0
229	20240221	162500	53958775	4470	4470	4470	4470	0
230	20240221	162400	53958775	4470	4470	4470	4470	0
231	20240221	162300	53958775	4470	4470	4470	4470	0
232	20240221	162200	53958775	4470	4470	4470	4470	0
233	20240221	162100	53958775	4470	4470	4470	4470	0
234	20240221	162000	53958775	4470	4470	4470	4470	0
235	20240221	161900	53958775	4470	4470	4470	4470	0
236	20240221	161800	53958775	4470	4470	4470	4470	0
237	20240221	161700	53958775	4470	4470	4470	4470	0
238	20240221	161600	53958775	4470	4470	4470	4470	0
239	20240221	161500	53958775	4470	4470	4470	4470	0
240	20240221	161400	53958775	4470	4470	4470	4470	0
241	20240221	161300	53958775	4470	4470	4470	4470	0
242	20240221	161200	53958775	4470	4470	4470	4470	411
243	20240221	161100	53958775	4470	4470	4470	4470	0
244	20240221	161000	53958775	4470	4470	4470	4470	0
245	20240221	160900	53958775	4470	4470	4470	4470	0
246	20240221	160800	53958775	4470	4470	4470	4470	0
247	20240221	160700	53958775	4470	4470	4470	4470	0
248	20240221	160600	53958775	4470	4470	4470	4470	0
249	20240221	160500	53958775	4470	4470	4470	4470	0
250	20240221	160400	53958775	4470	4470	4470	4470	0
251	20240221	160300	53958775	4470	4470	4470	4470	0
252	20240221	160200	53958775	4470	4470	4470	4470	0
253	20240221	160100	53958775	4470	4470	4470	4470	0
254	20240221	160000	53958775	4470	4470	4470	4470	0
255	20240221	155900	53958775	4470	4470	4470	4470	0
256	20240221	155800	53958775	4470	4470	4470	4470	0
257	20240221	155700	53958775	4470	4470	4470	4470	0
258	20240221	155600	53958775	4470	4470	4470	4470	0
259	20240221	155500	53958775	4470	4470	4470	4470	0
260	20240221	155400	53958775	4470	4470	4470	4470	0
261	20240221	155300	53958775	4470	4470	4470	4470	0
262	20240221	155200	53958775	4470	4470	4470	4470	0
263	20240221	155100	53958775	4470	4470	4470	4470	0
264	20240221	155000	53958775	4470	4470	4470	4470	0
265	20240221	154900	53958775	4470	4470	4470	4470	0
266	20240221	154800	53958775	4470	4470	4470	4470	0
267	20240221	154700	53958775	4470	4470	4470	4470	0
268	20240221	154600	53958775	4470	4470	4470	4470	0
269	20240221	154500	53958775	4470	4470	4470	4470	0
270	20240221	154400	53958775	4470	4470	4470	4470	0
271	20240221	154300	53958775	4470	4470	4470	4470	0
272	20240221	154200	53958775	4470	4470	4470	4470	411
273	20240221	154100	53958775	4470	4470	4470	4470	0
274	20240221	154000	53958775	4470	4470	4470	4470	0
275	20240221	153900	53958775	4470	4470	4470	4470	0
276	20240221	153800	53958775	4470	4470	4470	4470	0
277	20240221	153700	53958775	4470	4470	4470	4470	0
278	20240221	153600	53958775	4470	4470	4470	4470	0
279	20240221	153500	53958775	4470	4470	4470	4470	0
280	20240221	153400	53958775	4470	4470	4470	4470	0
281	20240221	153300	53958775	4470	4470	4470	4470	0
282	20240221	153200	53958775	4470	4470	4470	4470	0
283	20240221	153100	53958775	4470	4470	4470	4470	0
284	20240221	153000	53958775	4470	4470	4470	4470	411
285	20240221	152900	52121605	4455	4455	4455	4455	0
286	20240221	152800	52121605	4455	4455	4455	4455	0
287	20240221	152700	52121605	4455	4455	4455	4455	0
288	20240221	152600	52121605	4455	4455	4455	4455	0
289	20240221	152500	52121605	4455	4455	4455	4455	0
290	20240221	152400	52121605	4455	4455	4455	4455	0
291	20240221	152300	52121605	4455	4455	4455	4455	0
292	20240221	152200	52121605	4455	4455	4455	4455	0
293	20240221	152100	52121605	4455	4455	4455	4455	0
294	20240221	152000	52121605	4455	4455	4455	4455	0
295	20240221	151900	52121605	4455	4455	4455	4390	31
296	20240221	151800	51983695	4385	4385	4385	4385	0
297	20240221	151700	51983695	4385	4425	4455	4385	287
298	20240221	151600	50714630	4395	4395	4395	4395	0
299	20240221	151500	50714630	4395	4395	4395	4395	16
300	20240221	151400	50644310	4395	4395	4395	4395	0
301	20240221	151300	50644310	4395	4390	4395	4390	31
302	20240221	151200	50508195	4425	4425	4425	4425	0
303	20240221	151100	50508195	4425	4425	4425	4425	0
304	20240221	151000	50508195	4425	4425	4425	4425	20
305	20240221	150900	50419695	4425	4425	4425	4425	20
306	20240221	150800	50331195	4385	4400	4425	4385	1076
307	20240221	150700	45583160	4400	4400	4400	4400	10
308	20240221	150600	45539160	4400	4400	4400	4400	10
309	20240221	150500	45495160	4390	4390	4390	4390	4
310	20240221	150400	45477600	4400	4400	4400	4400	500
311	20240221	150300	43277600	4400	4400	4400	4400	20
312	20240221	150200	43189600	4390	4390	4390	4390	2
313	20240221	150100	43180820	4405	4405	4405	4405	0
314	20240221	150000	43180820	4405	4405	4405	4405	0
315	20240221	145900	43180820	4405	4405	4405	4405	0
316	20240221	145800	43180820	4405	4405	4405	4405	0
317	20240221	145700	43180820	4405	4405	4405	4405	0
318	20240221	145600	43180820	4405	4400	4405	4400	124
319	20240221	145500	42635190	4385	4385	4385	4385	0
320	20240221	145400	42635190	4385	4385	4385	4385	0
321	20240221	145300	42635190	4385	4385	4385	4385	0
322	20240221	145200	42635190	4385	4385	4385	4385	65
323	20240221	145100	42350165	4405	4405	4405	4405	0
324	20240221	145000	42350165	4405	4405	4405	4405	0
325	20240221	144900	42350165	4405	4405	4405	4405	0
326	20240221	144800	42350165	4405	4405	4405	4405	0
327	20240221	144700	42350165	4405	4405	4405	4405	0
328	20240221	144600	42350165	4405	4405	4405	4405	0
329	20240221	144500	42350165	4405	4405	4405	4405	0
330	20240221	144400	42350165	4405	4405	4405	4405	0
331	20240221	144300	42350165	4405	4405	4405	4405	0
332	20240221	144200	42350165	4405	4405	4405	4405	0
333	20240221	144100	42350165	4405	4405	4405	4405	6
334	20240221	144000	42323735	4380	4400	4400	4375	3206
335	20240221	143900	28265620	4415	4415	4415	4415	0
336	20240221	143800	28265620	4415	4405	4415	4405	15
337	20240221	143700	28199445	4410	4410	4410	4410	25
338	20240221	143600	28089195	4405	4405	4405	4405	1
339	20240221	143500	28084790	4400	4400	4400	4400	0
340	20240221	143400	28084790	4400	4400	4400	4400	0
341	20240221	143300	28084790	4400	4400	4420	4400	42
342	20240221	143200	27899790	4430	4430	4430	4430	0
343	20240221	143100	27899790	4430	4430	4430	4430	0
344	20240221	143000	27899790	4430	4430	4430	4430	0
345	20240221	142900	27899790	4430	4430	4430	4430	0
346	20240221	142800	27899790	4430	4430	4430	4430	0
347	20240221	142700	27899790	4430	4430	4430	4430	0
348	20240221	142600	27899790	4430	4430	4430	4430	0
349	20240221	142500	27899790	4430	4430	4430	4430	0
350	20240221	142400	27899790	4430	4430	4430	4430	0
351	20240221	142300	27899790	4430	4430	4430	4430	0
352	20240221	142200	27899790	4430	4430	4430	4430	0
353	20240221	142100	27899790	4430	4430	4430	4430	0
354	20240221	142000	27899790	4430	4430	4430	4430	0
355	20240221	141900	27899790	4430	4430	4430	4430	0
356	20240221	141800	27899790	4430	4430	4430	4430	0
357	20240221	141700	27899790	4430	4430	4430	4430	0
358	20240221	141600	27899790	4430	4430	4430	4430	0
359	20240221	141500	27899790	4430	4430	4430	4430	0
360	20240221	141400	27899790	4430	4430	4430	4430	0
361	20240221	141300	27899790	4430	4430	4430	4430	0
362	20240221	141200	27899790	4430	4430	4430	4430	0
363	20240221	141100	27899790	4430	4430	4430	4430	0
364	20240221	141000	27899790	4430	4430	4430	4430	0
365	20240221	140900	27899790	4430	4430	4430	4430	0
366	20240221	140800	27899790	4430	4430	4430	4430	0
367	20240221	140700	27899790	4430	4430	4430	4430	0
368	20240221	140600	27899790	4430	4430	4430	4430	0
369	20240221	140500	27899790	4430	4430	4430	4430	0
370	20240221	140400	27899790	4430	4430	4430	4430	0
371	20240221	140300	27899790	4430	4430	4430	4430	0
372	20240221	140200	27899790	4430	4430	4430	4430	0
373	20240221	140100	27899790	4430	4430	4430	4430	0
374	20240221	140000	27899790	4430	4430	4430	4430	0
375	20240221	135900	27899790	4430	4430	4430	4430	0
376	20240221	135800	27899790	4430	4430	4430	4430	0
377	20240221	135700	27899790	4430	4430	4430	4430	0
378	20240221	135600	27899790	4430	4430	4430	4430	10
379	20240221	135500	27855490	4405	4405	4405	4405	27
380	20240221	135400	27736555	4430	4430	4430	4430	0
381	20240221	135300	27736555	4430	4430	4430	4430	0
382	20240221	135200	27736555	4430	4430	4430	4430	0
383	20240221	135100	27736555	4430	4430	4430	4430	0
384	20240221	135000	27736555	4430	4430	4430	4430	0
385	20240221	134900	27736555	4430	4430	4430	4430	1
386	20240221	134800	27732125	4430	4430	4430	4430	0
387	20240221	134700	27732125	4430	4430	4430	4430	0
388	20240221	134600	27732125	4430	4430	4430	4430	0
389	20240221	134500	27732125	4430	4430	4430	4430	0
390	20240221	134400	27732125	4430	4430	4430	4430	0
391	20240221	134300	27732125	4430	4430	4430	4430	0
392	20240221	134200	27732125	4430	4430	4430	4430	0
393	20240221	134100	27732125	4430	4430	4430	4430	0
394	20240221	134000	27732125	4430	4430	4430	4430	0
395	20240221	133900	27732125	4430	4430	4430	4430	0
396	20240221	133800	27732125	4430	4430	4430	4430	0
397	20240221	133700	27732125	4430	4430	4430	4430	0
398	20240221	133600	27732125	4430	4430	4430	4430	0
399	20240221	133500	27732125	4430	4430	4430	4430	0
400	20240221	133400	27732125	4430	4430	4430	4430	1
401	20240221	133300	27727695	4430	4430	4430	4430	0
402	20240221	133200	27727695	4430	4430	4430	4430	3
403	20240221	133100	27714405	4425	4425	4425	4425	40
404	20240221	133000	27537405	4430	4430	4430	4430	1
405	20240221	132900	27532975	4405	4400	4405	4400	380
406	20240221	132800	25860360	4405	4405	4405	4405	0
407	20240221	132700	25860360	4405	4405	4405	4405	0
408	20240221	132600	25860360	4405	4405	4405	4405	0
409	20240221	132500	25860360	4405	4405	4405	4405	0
410	20240221	132400	25860360	4405	4405	4405	4405	3
411	20240221	132300	25847145	4405	4405	4405	4405	1
412	20240221	132200	25842740	4400	4400	4400	4400	100
413	20240221	132100	25402740	4400	4405	4405	4400	102
414	20240221	132000	24953930	4405	4400	4405	4400	63
415	20240221	131900	24676720	4400	4400	4400	4400	4
416	20240221	131800	24659120	4400	4400	4400	4400	26
417	20240221	131700	24544720	4390	4390	4390	4390	90
418	20240221	131600	24149620	4390	4400	4400	4390	101
419	20240221	131500	23705860	4420	4420	4420	4420	0
420	20240221	131400	23705860	4420	4420	4420	4420	0
421	20240221	131300	23705860	4420	4420	4420	4420	0
422	20240221	131200	23705860	4420	4420	4420	4420	0
423	20240221	131100	23705860	4420	4420	4420	4420	0
424	20240221	131000	23705860	4420	4420	4420	4420	0
425	20240221	130900	23705860	4420	4420	4420	4420	0
426	20240221	130800	23705860	4420	4420	4420	4420	2
427	20240221	130700	23697020	4400	4400	4400	4400	0
428	20240221	130600	23697020	4400	4400	4400	4400	0
429	20240221	130500	23697020	4400	4400	4400	4400	0
430	20240221	130400	23697020	4400	4400	4400	4400	0
431	20240221	130300	23697020	4400	4400	4400	4400	0
432	20240221	130200	23697020	4400	4400	4400	4400	0
433	20240221	130100	23697020	4400	4400	4400	4400	12
434	20240221	130000	23644220	4400	4405	4405	4400	508
435	20240221	125900	21408980	4405	4405	4405	4405	0
436	20240221	125800	21408980	4405	4405	4405	4405	0
437	20240221	125700	21408980	4405	4405	4405	4405	0
438	20240221	125600	21408980	4405	4405	4405	4405	110
439	20240221	125500	20924430	4460	4460	4460	4460	0
440	20240221	125400	20924430	4460	4460	4460	4460	0
441	20240221	125300	20924430	4460	4455	4460	4455	2
442	20240221	125200	20915515	4420	4410	4420	4410	41
443	20240221	125100	20734355	4410	4415	4415	4410	245
444	20240221	125000	19653800	4420	4420	4420	4420	4
445	20240221	124900	19636120	4450	4450	4450	4450	0
446	20240221	124800	19636120	4450	4450	4450	4450	0
447	20240221	124700	19636120	4450	4420	4450	4420	198
448	20240221	124600	18759755	4445	4445	4445	4445	0
449	20240221	124500	18759755	4445	4445	4445	4445	0
450	20240221	124400	18759755	4445	4445	4445	4445	0
451	20240221	124300	18759755	4445	4445	4445	4445	0
452	20240221	124200	18759755	4445	4445	4445	4445	2
453	20240221	124100	18750865	4420	4420	4420	4420	0
454	20240221	124000	18750865	4420	4420	4420	4420	0
455	20240221	123900	18750865	4420	4420	4420	4420	551
456	20240221	123800	16315445	4450	4450	4450	4450	0
457	20240221	123700	16315445	4450	4445	4450	4445	3
458	20240221	123600	16302100	4450	4450	4450	4450	0
459	20240221	123500	16302100	4450	4450	4450	4450	0
460	20240221	123400	16302100	4450	4450	4450	4450	0
461	20240221	123300	16302100	4450	4450	4450	4450	0
462	20240221	123200	16302100	4450	4450	4450	4450	0
463	20240221	123100	16302100	4450	4445	4450	4445	29
464	20240221	123000	16173180	4420	4420	4420	4420	0
465	20240221	122900	16173180	4420	4420	4420	4420	0
466	20240221	122800	16173180	4420	4420	4420	4420	0
467	20240221	122700	16173180	4420	4420	4420	4420	40
468	20240221	122600	15996380	4450	4450	4450	4450	0
469	20240221	122500	15996380	4450	4445	4450	4445	33
470	20240221	122400	15849690	4425	4425	4425	4425	0
471	20240221	122300	15849690	4425	4425	4425	4425	28
472	20240221	122200	15725790	4470	4470	4470	4470	0
473	20240221	122100	15725790	4470	4470	4470	4470	0
474	20240221	122000	15725790	4470	4470	4470	4470	0
475	20240221	121900	15725790	4470	4470	4470	4470	0
476	20240221	121800	15725790	4470	4470	4470	4470	0
477	20240221	121700	15725790	4470	4470	4470	4470	0
478	20240221	121600	15725790	4470	4470	4470	4470	0
479	20240221	121500	15725790	4470	4470	4470	4470	0
480	20240221	121400	15725790	4470	4470	4470	4470	0
481	20240221	121300	15725790	4470	4470	4470	4470	0
482	20240221	121200	15725790	4470	4470	4470	4470	0
483	20240221	121100	15725790	4470	4470	4470	4470	0
484	20240221	121000	15725790	4470	4470	4470	4470	0
485	20240221	120900	15725790	4470	4470	4470	4470	0
486	20240221	120800	15725790	4470	4470	4470	4470	0
487	20240221	120700	15725790	4470	4470	4470	4470	0
488	20240221	120600	15725790	4470	4470	4470	4470	0
489	20240221	120500	15725790	4470	4470	4470	4470	0
490	20240221	120400	15725790	4470	4470	4470	4470	0
491	20240221	120300	15725790	4470	4470	4470	4470	0
492	20240221	120200	15725790	4470	4470	4470	4470	0
493	20240221	120100	15725790	4470	4470	4470	4470	0
494	20240221	120000	15725790	4470	4470	4470	4470	0
495	20240221	115900	15725790	4470	4470	4470	4470	0
496	20240221	115800	15725790	4470	4470	4470	4470	0
497	20240221	115700	15725790	4470	4470	4470	4470	0
498	20240221	115600	15725790	4470	4470	4470	4470	0
499	20240221	115500	15725790	4470	4470	4470	4470	0
500	20240221	115400	15725790	4470	4470	4470	4470	0
501	20240221	115300	15725790	4470	4470	4470	4470	0
502	20240221	115200	15725790	4470	4470	4470	4470	0
503	20240221	115100	15725790	4470	4470	4470	4470	0
504	20240221	115000	15725790	4470	4470	4470	4470	0
505	20240221	114900	15725790	4470	4470	4470	4470	0
506	20240221	114800	15725790	4470	4470	4470	4470	0
507	20240221	114700	15725790	4470	4470	4470	4470	0
508	20240221	114600	15725790	4470	4470	4470	4470	0
509	20240221	114500	15725790	4470	4470	4470	4470	0
510	20240221	114400	15725790	4470	4470	4470	4470	0
511	20240221	114300	15725790	4470	4460	4470	4460	8
512	20240221	114200	15690050	4470	4470	4470	4470	0
513	20240221	114100	15690050	4470	4455	4470	4455	32
514	20240221	114000	15547230	4420	4425	4425	4420	25
515	20240221	113900	15436610	4470	4470	4470	4470	0
516	20240221	113800	15436610	4470	4470	4470	4470	0
517	20240221	113700	15436610	4470	4470	4470	4470	0
518	20240221	113600	15436610	4470	4470	4470	4470	0
519	20240221	113500	15436610	4470	4470	4470	4470	0
520	20240221	113400	15436610	4470	4470	4470	4470	0
521	20240221	113300	15436610	4470	4470	4470	4470	0
522	20240221	113200	15436610	4470	4460	4470	4460	6
523	20240221	113100	15409820	4460	4460	4460	4460	0
524	20240221	113000	15409820	4460	4460	4460	4460	2
525	20240221	112900	15400900	4470	4470	4470	4470	0
526	20240221	112800	15400900	4470	4470	4470	4470	0
527	20240221	112700	15400900	4470	4430	4470	4430	61
528	20240221	112600	15130550	4420	4420	4420	4420	0
529	20240221	112500	15130550	4420	4420	4420	4420	0
530	20240221	112400	15130550	4420	4420	4420	4420	0
531	20240221	112300	15130550	4420	4420	4420	4420	0
532	20240221	112200	15130550	4420	4420	4420	4420	0
533	20240221	112100	15130550	4420	4420	4420	4420	0
534	20240221	112000	15130550	4420	4435	4435	4420	193
535	20240221	111900	14275180	4460	4460	4460	4460	20
536	20240221	111800	14185980	4460	4460	4460	4460	0
537	20240221	111700	14185980	4460	4460	4460	4460	0
538	20240221	111600	14185980	4460	4460	4460	4460	0
539	20240221	111500	14185980	4460	4460	4460	4460	0
540	20240221	111400	14185980	4460	4460	4460	4460	0
541	20240221	111300	14185980	4460	4460	4460	4460	0
542	20240221	111200	14185980	4460	4460	4460	4460	0
543	20240221	111100	14185980	4460	4460	4460	4460	0
544	20240221	111000	14185980	4460	4460	4460	4460	0
545	20240221	110900	14185980	4460	4460	4460	4460	0
546	20240221	110800	14185980	4460	4460	4460	4460	0
547	20240221	110700	14185980	4460	4460	4460	4460	0
548	20240221	110600	14185980	4460	4460	4460	4460	0
549	20240221	110500	14185980	4460	4460	4460	4460	0
550	20240221	110400	14185980	4460	4460	4460	4460	0
551	20240221	110300	14185980	4460	4460	4460	4460	0
552	20240221	110200	14185980	4460	4460	4460	4460	0
553	20240221	110100	14185980	4460	4460	4460	4460	0
554	20240221	110000	14185980	4460	4460	4460	4460	0
555	20240221	105900	14185980	4460	4460	4460	4460	10
556	20240221	105800	14141380	4435	4435	4435	4435	12
557	20240221	105700	14088160	4435	4435	4435	4435	0
558	20240221	105600	14088160	4435	4460	4460	4435	29
559	20240221	105500	13959495	4440	4440	4440	4440	0
560	20240221	105400	13959495	4440	4460	4460	4440	1769
561	20240221	105300	6091610	4475	4475	4475	4475	0
562	20240221	105200	6091610	4475	4475	4475	4475	0
563	20240221	105100	6091610	4475	4475	4475	4475	0
564	20240221	105000	6091610	4475	4470	4475	4470	3
565	20240221	104900	6078190	4460	4460	4460	4460	37
566	20240221	104800	5913170	4480	4480	4480	4480	0
567	20240221	104700	5913170	4480	4480	4480	4480	0
568	20240221	104600	5913170	4480	4480	4480	4480	3
569	20240221	104500	5899730	4460	4460	4460	4460	2
570	20240221	104400	5890810	4480	4480	4480	4480	0
571	20240221	104300	5890810	4480	4480	4480	4480	0
572	20240221	104200	5890810	4480	4480	4480	4480	0
573	20240221	104100	5890810	4480	4480	4480	4480	1
574	20240221	104000	5886330	4480	4480	4480	4480	0
575	20240221	103900	5886330	4480	4480	4480	4480	0
576	20240221	103800	5886330	4480	4480	4480	4480	0
577	20240221	103700	5886330	4480	4480	4480	4480	0
578	20240221	103600	5886330	4480	4480	4480	4480	0
579	20240221	103500	5886330	4480	4480	4480	4480	1
580	20240221	103400	5881850	4480	4480	4480	4480	1
581	20240221	103300	5877370	4460	4460	4460	4460	0
582	20240221	103200	5877370	4460	4460	4460	4460	0
583	20240221	103100	5877370	4460	4460	4460	4460	257
584	20240221	103000	4731150	4480	4480	4480	4480	0
585	20240221	102900	4731150	4480	4480	4480	4480	0
586	20240221	102800	4731150	4480	4480	4480	4480	0
587	20240221	102700	4731150	4480	4480	4480	4480	0
588	20240221	102600	4731150	4480	4480	4480	4480	0
589	20240221	102500	4731150	4480	4480	4480	4480	0
590	20240221	102400	4731150	4480	4480	4480	4480	0
591	20240221	102300	4731150	4480	4480	4480	4480	2
592	20240221	102200	4722190	4460	4470	4470	4460	195
593	20240221	102100	3850995	4480	4480	4480	4480	0
594	20240221	102000	3850995	4480	4480	4480	4480	10
595	20240221	101900	3806195	4485	4485	4485	4485	0
596	20240221	101800	3806195	4485	4485	4485	4485	0
597	20240221	101700	3806195	4485	4485	4485	4485	0
598	20240221	101600	3806195	4485	4485	4485	4485	0
599	20240221	101500	3806195	4485	4485	4485	4485	0
600	20240221	101400	3806195	4485	4485	4485	4485	1
601	20240221	101300	3801710	4485	4485	4485	4485	0
602	20240221	101200	3801710	4485	4485	4485	4485	0
603	20240221	101100	3801710	4485	4485	4485	4485	0
604	20240221	101000	3801710	4485	4485	4485	4485	0
605	20240221	100900	3801710	4485	4485	4485	4485	0
606	20240221	100800	3801710	4485	4485	4485	4485	0
607	20240221	100700	3801710	4485	4485	4485	4485	0
608	20240221	100600	3801710	4485	4485	4485	4485	0
609	20240221	100500	3801710	4485	4485	4485	4485	0
610	20240221	100400	3801710	4485	4485	4485	4485	0
611	20240221	100300	3801710	4485	4485	4485	4485	0
612	20240221	100200	3801710	4485	4485	4485	4485	0
613	20240221	100100	3801710	4485	4485	4485	4485	8
614	20240221	100000	3765830	4465	4465	4465	4465	0
615	20240221	095900	3765830	4465	4465	4465	4465	0
616	20240221	095800	3765830	4465	4465	4465	4465	0
617	20240221	095700	3765830	4465	4465	4465	4465	0
618	20240221	095600	3765830	4465	4465	4465	4465	0
619	20240221	095500	3765830	4465	4465	4465	4465	0
620	20240221	095400	3765830	4465	4465	4465	4465	0
621	20240221	095300	3765830	4465	4465	4465	4465	35
622	20240221	095200	3609555	4485	4485	4485	4485	0
623	20240221	095100	3609555	4485	4485	4485	4485	1
624	20240221	095000	3605070	4465	4465	4465	4465	0
625	20240221	094900	3605070	4465	4465	4465	4465	101
626	20240221	094800	3154105	4500	4500	4500	4500	0
627	20240221	094700	3154105	4500	4500	4500	4500	0
628	20240221	094600	3154105	4500	4500	4500	4500	0
629	20240221	094500	3154105	4500	4500	4500	4500	0
630	20240221	094400	3154105	4500	4500	4500	4500	0
631	20240221	094300	3154105	4500	4500	4500	4500	0
632	20240221	094200	3154105	4500	4500	4500	4500	0
633	20240221	094100	3154105	4500	4500	4500	4500	0
634	20240221	094000	3154105	4500	4500	4500	4500	0
635	20240221	093900	3154105	4500	4500	4500	4500	0
636	20240221	093800	3154105	4500	4500	4500	4500	0
637	20240221	093700	3154105	4500	4500	4500	4500	0
638	20240221	093600	3154105	4500	4500	4500	4500	0
639	20240221	093500	3154105	4500	4500	4500	4500	0
640	20240221	093400	3154105	4500	4500	4500	4500	0
641	20240221	093300	3154105	4500	4500	4500	4500	0
642	20240221	093200	3154105	4500	4500	4500	4500	0
643	20240221	093100	3154105	4500	4495	4500	4495	400
644	20240221	093000	1354110	4500	4500	4500	4500	0
645	20240221	092900	1354110	4500	4500	4500	4500	0
646	20240221	092800	1354110	4500	4500	4500	4500	0
647	20240221	092700	1354110	4500	4500	4500	4500	0
648	20240221	092600	1354110	4500	4500	4500	4500	0
649	20240221	092500	1354110	4500	4500	4500	4500	0
650	20240221	092400	1354110	4500	4500	4500	4500	0
651	20240221	092300	1354110	4500	4500	4500	4500	0
652	20240221	092200	1354110	4500	4500	4500	4500	0
653	20240221	092100	1354110	4500	4500	4500	4500	0
654	20240221	092000	1354110	4500	4500	4500	4500	0
655	20240221	091900	1354110	4500	4500	4500	4500	0
656	20240221	091800	1354110	4500	4500	4500	4500	0
657	20240221	091700	1354110	4500	4500	4500	4500	0
658	20240221	091600	1354110	4500	4500	4500	4500	3
659	20240221	091500	1340610	4505	4505	4505	4505	0
660	20240221	091400	1340610	4505	4505	4505	4505	0
661	20240221	091300	1340610	4505	4480	4505	4480	234
662	20240221	091200	291120	4480	4480	4480	4480	0
663	20240221	091100	291120	4480	4480	4480	4480	2
664	20240221	091000	282160	4480	4480	4480	4480	0
665	20240221	090900	282160	4480	4480	4480	4480	0
666	20240221	090800	282160	4480	4480	4480	4480	0
667	20240221	090700	282160	4480	4480	4480	4480	0
668	20240221	090600	282160	4480	4480	4480	4480	0
669	20240221	090500	282160	4480	4480	4480	4480	0
670	20240221	090400	282160	4480	4480	4480	4480	0
671	20240221	090300	282160	4480	4480	4480	4480	0
672	20240221	090200	282160	4480	4475	4480	4475	38
673	20240221	090100	111950	4450	4450	4450	4450	0
674	20240221	090000	111950	4450	4480	4480	4450	25