KissMeData/003100/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183900	448173300	20150	20150	20150	20150	462
3	20240221	183800	448173300	20150	20150	20150	20150	0
4	20240221	183700	448173300	20150	20150	20150	20150	0
5	20240221	183600	448173300	20150	20150	20150	20150	0
6	20240221	183500	448173300	20150	20150	20150	20150	0
7	20240221	183400	448173300	20150	20150	20150	20150	0
8	20240221	183300	448173300	20150	20150	20150	20150	0
9	20240221	183200	448173300	20150	20150	20150	20150	0
10	20240221	183100	448173300	20150	20150	20150	20150	0
11	20240221	183000	448173300	20150	20150	20150	20150	0
12	20240221	182900	448173300	20150	20150	20150	20150	0
13	20240221	182800	448173300	20150	20150	20150	20150	0
14	20240221	182700	448173300	20150	20150	20150	20150	0
15	20240221	182600	448173300	20150	20150	20150	20150	0
16	20240221	182500	448173300	20150	20150	20150	20150	0
17	20240221	182400	448173300	20150	20150	20150	20150	0
18	20240221	182300	448173300	20150	20150	20150	20150	0
19	20240221	182200	448173300	20150	20150	20150	20150	0
20	20240221	182100	448173300	20150	20150	20150	20150	0
21	20240221	182000	448173300	20150	20150	20150	20150	0
22	20240221	181900	448173300	20150	20150	20150	20150	0
23	20240221	181800	448173300	20150	20150	20150	20150	0
24	20240221	181700	448173300	20150	20150	20150	20150	0
25	20240221	181600	448173300	20150	20150	20150	20150	0
26	20240221	181500	448173300	20150	20150	20150	20150	0
27	20240221	181400	448173300	20150	20150	20150	20150	0
28	20240221	181300	448173300	20150	20150	20150	20150	0
29	20240221	181200	448173300	20150	20150	20150	20150	0
30	20240221	181100	448173300	20150	20150	20150	20150	0
31	20240221	181000	448173300	20150	20150	20150	20150	0
32	20240221	180900	448173300	20150	20150	20150	20150	462
33	20240221	180800	448173300	20150	20150	20150	20150	0
34	20240221	180700	448173300	20150	20150	20150	20150	0
35	20240221	180600	448173300	20150	20150	20150	20150	0
36	20240221	180500	448173300	20150	20150	20150	20150	0
37	20240221	180400	448173300	20150	20150	20150	20150	0
38	20240221	180300	448173300	20150	20150	20150	20150	0
39	20240221	180200	448173300	20150	20150	20150	20150	0
40	20240221	180100	448173300	20150	20150	20150	20150	0
41	20240221	180000	448173300	20150	20150	20150	20150	0
42	20240221	175900	448173300	20150	20150	20150	20150	0
43	20240221	175800	448173300	20150	20150	20150	20150	0
44	20240221	175700	448173300	20150	20150	20150	20150	0
45	20240221	175600	448173300	20150	20150	20150	20150	0
46	20240221	175500	448173300	20150	20150	20150	20150	0
47	20240221	175400	448173300	20150	20150	20150	20150	0
48	20240221	175300	448173300	20150	20150	20150	20150	0
49	20240221	175200	448173300	20150	20150	20150	20150	0
50	20240221	175100	448173300	20150	20150	20150	20150	0
51	20240221	175000	448173300	20150	20150	20150	20150	0
52	20240221	174900	448173300	20150	20150	20150	20150	0
53	20240221	174800	448173300	20150	20150	20150	20150	0
54	20240221	174700	448173300	20150	20150	20150	20150	0
55	20240221	174600	448173300	20150	20150	20150	20150	0
56	20240221	174500	448173300	20150	20150	20150	20150	0
57	20240221	174400	448173300	20150	20150	20150	20150	0
58	20240221	174300	448173300	20150	20150	20150	20150	0
59	20240221	174200	448173300	20150	20150	20150	20150	0
60	20240221	174100	448173300	20150	20150	20150	20150	0
61	20240221	174000	448173300	20150	20150	20150	20150	0
62	20240221	173900	448173300	20150	20150	20150	20150	462
63	20240221	173800	448173300	20150	20150	20150	20150	0
64	20240221	173700	448173300	20150	20150	20150	20150	0
65	20240221	173600	448173300	20150	20150	20150	20150	0
66	20240221	173500	448173300	20150	20150	20150	20150	0
67	20240221	173400	448173300	20150	20150	20150	20150	0
68	20240221	173300	448173300	20150	20150	20150	20150	0
69	20240221	173200	448173300	20150	20150	20150	20150	0
70	20240221	173100	448173300	20150	20150	20150	20150	0
71	20240221	173000	448173300	20150	20150	20150	20150	0
72	20240221	172900	448173300	20150	20150	20150	20150	0
73	20240221	172800	448173300	20150	20150	20150	20150	0
74	20240221	172700	448173300	20150	20150	20150	20150	0
75	20240221	172600	448173300	20150	20150	20150	20150	0
76	20240221	172500	448173300	20150	20150	20150	20150	0
77	20240221	172400	448173300	20150	20150	20150	20150	0
78	20240221	172300	448173300	20150	20150	20150	20150	0
79	20240221	172200	448173300	20150	20150	20150	20150	0
80	20240221	172100	448173300	20150	20150	20150	20150	0
81	20240221	172000	448173300	20150	20150	20150	20150	0
82	20240221	171900	448173300	20150	20150	20150	20150	0
83	20240221	171800	448173300	20150	20150	20150	20150	0
84	20240221	171700	448173300	20150	20150	20150	20150	0
85	20240221	171600	448173300	20150	20150	20150	20150	0
86	20240221	171500	448173300	20150	20150	20150	20150	0
87	20240221	171400	448173300	20150	20150	20150	20150	0
88	20240221	171300	448173300	20150	20150	20150	20150	0
89	20240221	171200	448173300	20150	20150	20150	20150	0
90	20240221	171100	448173300	20150	20150	20150	20150	0
91	20240221	171000	448173300	20150	20150	20150	20150	0
92	20240221	170900	448173300	20150	20150	20150	20150	462
93	20240221	170800	448173300	20150	20150	20150	20150	0
94	20240221	170700	448173300	20150	20150	20150	20150	0
95	20240221	170600	448173300	20150	20150	20150	20150	0
96	20240221	170500	448173300	20150	20150	20150	20150	0
97	20240221	170400	448173300	20150	20150	20150	20150	0
98	20240221	170300	448173300	20150	20150	20150	20150	0
99	20240221	170200	448173300	20150	20150	20150	20150	0
100	20240221	170100	448173300	20150	20150	20150	20150	0
101	20240221	170000	448173300	20150	20150	20150	20150	0
102	20240221	165900	448173300	20150	20150	20150	20150	0
103	20240221	165800	448173300	20150	20150	20150	20150	0
104	20240221	165700	448173300	20150	20150	20150	20150	0
105	20240221	165600	448173300	20150	20150	20150	20150	0
106	20240221	165500	448173300	20150	20150	20150	20150	0
107	20240221	165400	448173300	20150	20150	20150	20150	0
108	20240221	165300	448173300	20150	20150	20150	20150	0
109	20240221	165200	448173300	20150	20150	20150	20150	0
110	20240221	165100	448173300	20150	20150	20150	20150	0
111	20240221	165000	448173300	20150	20150	20150	20150	0
112	20240221	164900	448173300	20150	20150	20150	20150	0
113	20240221	164800	448173300	20150	20150	20150	20150	0
114	20240221	164700	448173300	20150	20150	20150	20150	0
115	20240221	164600	448173300	20150	20150	20150	20150	0
116	20240221	164500	448173300	20150	20150	20150	20150	0
117	20240221	164400	448173300	20150	20150	20150	20150	0
118	20240221	164300	448173300	20150	20150	20150	20150	0
119	20240221	164200	448173300	20150	20150	20150	20150	0
120	20240221	164100	448173300	20150	20150	20150	20150	0
121	20240221	164000	448173300	20150	20150	20150	20150	0
122	20240221	163900	448173300	20150	20150	20150	20150	462
123	20240221	163800	448173300	20150	20150	20150	20150	0
124	20240221	163700	448173300	20150	20150	20150	20150	0
125	20240221	163600	448173300	20150	20150	20150	20150	0
126	20240221	163500	448173300	20150	20150	20150	20150	0
127	20240221	163400	448173300	20150	20150	20150	20150	0
128	20240221	163300	448173300	20150	20150	20150	20150	0
129	20240221	163200	448173300	20150	20150	20150	20150	0
130	20240221	163100	448173300	20150	20150	20150	20150	0
131	20240221	163000	448173300	20150	20150	20150	20150	0
132	20240221	162900	448173300	20150	20150	20150	20150	0
133	20240221	162800	448173300	20150	20150	20150	20150	0
134	20240221	162700	448173300	20150	20150	20150	20150	0
135	20240221	162600	448173300	20150	20150	20150	20150	0
136	20240221	162500	448173300	20150	20150	20150	20150	0
137	20240221	162400	448173300	20150	20150	20150	20150	0
138	20240221	162300	448173300	20150	20150	20150	20150	0
139	20240221	162200	448173300	20150	20150	20150	20150	0
140	20240221	162100	448173300	20150	20150	20150	20150	0
141	20240221	162000	448173300	20150	20150	20150	20150	0
142	20240221	161900	448173300	20150	20150	20150	20150	0
143	20240221	161800	448173300	20150	20150	20150	20150	0
144	20240221	161700	448173300	20150	20150	20150	20150	0
145	20240221	161600	448173300	20150	20150	20150	20150	0
146	20240221	161500	448173300	20150	20150	20150	20150	0
147	20240221	161400	448173300	20150	20150	20150	20150	0
148	20240221	161300	448173300	20150	20150	20150	20150	0
149	20240221	161200	448173300	20150	20150	20150	20150	0
150	20240221	161100	448173300	20150	20150	20150	20150	0
151	20240221	161000	448173300	20150	20150	20150	20150	0
152	20240221	160900	448173300	20150	20150	20150	20150	462
153	20240221	160800	448173300	20150	20150	20150	20150	0
154	20240221	160700	448173300	20150	20150	20150	20150	0
155	20240221	160600	448173300	20150	20150	20150	20150	0
156	20240221	160500	448173300	20150	20150	20150	20150	0
157	20240221	160400	448173300	20150	20150	20150	20150	0
158	20240221	160300	448173300	20150	20150	20150	20150	0
159	20240221	160200	448173300	20150	20150	20150	20150	0
160	20240221	160100	448173300	20150	20150	20150	20150	0
161	20240221	160000	448173300	20150	20150	20150	20150	0
162	20240221	155900	448173300	20150	20150	20150	20150	0
163	20240221	155800	448173300	20150	20150	20150	20150	0
164	20240221	155700	448173300	20150	20150	20150	20150	0
165	20240221	155600	448173300	20150	20150	20150	20150	0
166	20240221	155500	448173300	20150	20150	20150	20150	0
167	20240221	155400	448173300	20150	20150	20150	20150	0
168	20240221	155300	448173300	20150	20150	20150	20150	0
169	20240221	155200	448173300	20150	20150	20150	20150	0
170	20240221	155100	448173300	20150	20150	20150	20150	0
171	20240221	155000	448173300	20150	20150	20150	20150	0
172	20240221	154900	448173300	20150	20150	20150	20150	0
173	20240221	154800	448173300	20150	20150	20150	20150	0
174	20240221	154700	448173300	20150	20150	20150	20150	0
175	20240221	154600	448173300	20150	20150	20150	20150	0
176	20240221	154500	448173300	20150	20150	20150	20150	0
177	20240221	154400	448173300	20150	20150	20150	20150	0
178	20240221	154300	448173300	20150	20150	20150	20150	0
179	20240221	154200	448173300	20150	20150	20150	20150	0
180	20240221	154100	448173300	20150	20150	20150	20150	0
181	20240221	154000	448173300	20150	20150	20150	20150	0
182	20240221	153900	448173300	20150	20150	20150	20150	462
183	20240221	153800	448173300	20150	20150	20150	20150	0
184	20240221	153700	448173300	20150	20150	20150	20150	0
185	20240221	153600	448173300	20150	20150	20150	20150	0
186	20240221	153500	448173300	20150	20150	20150	20150	0
187	20240221	153400	448173300	20150	20150	20150	20150	0
188	20240221	153300	448173300	20150	20150	20150	20150	0
189	20240221	153200	448173300	20150	20150	20150	20150	0
190	20240221	153100	448173300	20150	20150	20150	20150	0
191	20240221	153000	448173300	20150	20150	20150	20150	462
192	20240221	152900	438864000	20200	20200	20200	20200	0
193	20240221	152800	438864000	20200	20200	20200	20200	0
194	20240221	152700	438864000	20200	20200	20200	20200	0
195	20240221	152600	438864000	20200	20200	20200	20200	0
196	20240221	152500	438864000	20200	20200	20200	20200	0
197	20240221	152400	438864000	20200	20200	20200	20200	0
198	20240221	152300	438864000	20200	20200	20200	20200	0
199	20240221	152200	438864000	20200	20200	20200	20200	0
200	20240221	152100	438864000	20200	20200	20200	20200	0
201	20240221	152000	438864000	20200	20200	20200	20200	0
202	20240221	151900	438864000	20200	20100	20200	20100	55
203	20240221	151800	437758000	20100	20050	20150	20050	210
204	20240221	151700	433529950	20150	20150	20150	20150	2
205	20240221	151600	433489650	20050	20150	20150	20050	52
206	20240221	151500	432444950	20050	20050	20050	20050	1
207	20240221	151400	432424900	20050	20050	20050	20050	29
208	20240221	151300	431843450	20150	20150	20150	20150	25
209	20240221	151200	431339700	20150	20150	20150	20150	20
210	20240221	151100	430936700	20050	20050	20050	20050	0
211	20240221	151000	430936700	20050	20050	20150	20050	39
212	20240221	150900	430152250	20150	20050	20150	20050	37
213	20240221	150800	429407450	20100	20100	20100	20100	0
214	20240221	150700	429407450	20100	20100	20100	20100	0
215	20240221	150600	429407450	20100	20100	20100	20100	5
216	20240221	150500	429306950	20100	20100	20100	20100	44
217	20240221	150400	428422550	20050	20050	20050	20050	0
218	20240221	150300	428422550	20050	20050	20050	20050	0
219	20240221	150200	428422550	20050	20050	20050	20050	0
220	20240221	150100	428422550	20050	20050	20050	20050	0
221	20240221	150000	428422550	20050	20050	20050	20050	0
222	20240221	145900	428422550	20050	20050	20050	20050	5
223	20240221	145800	428322300	20100	20000	20100	20000	31
224	20240221	145700	427699700	20050	20050	20050	20050	53
225	20240221	145600	426637050	20050	20050	20050	20050	27
226	20240221	145500	426095700	20050	20050	20050	20050	5
227	20240221	145400	425995450	20050	20050	20050	20050	0
228	20240221	145300	425995450	20050	20050	20050	20050	0
229	20240221	145200	425995450	20050	20050	20050	20050	2
230	20240221	145100	425955350	20000	20000	20000	20000	0
231	20240221	145000	425955350	20000	20000	20000	20000	0
232	20240221	144900	425955350	20000	20000	20000	20000	0
233	20240221	144800	425955350	20000	20000	20000	20000	53
234	20240221	144700	424895350	20000	20000	20000	20000	0
235	20240221	144600	424895350	20000	20000	20000	20000	1
236	20240221	144500	424875350	20100	20100	20100	20100	0
237	20240221	144400	424875350	20100	20100	20100	20100	0
238	20240221	144300	424875350	20100	20100	20100	20100	0
239	20240221	144200	424875350	20100	20100	20100	20100	0
240	20240221	144100	424875350	20100	20100	20100	20100	0
241	20240221	144000	424875350	20100	20100	20100	20000	423
242	20240221	143900	416383550	20100	20100	20100	20100	0
243	20240221	143800	416383550	20100	20100	20100	20100	4
244	20240221	143700	416303150	20100	20100	20100	20100	80
245	20240221	143600	414695150	20100	20100	20100	20100	0
246	20240221	143500	414695150	20100	20100	20150	20100	78
247	20240221	143400	413124850	20150	20150	20150	20150	0
248	20240221	143300	413124850	20150	20150	20150	20150	5
249	20240221	143200	413024100	20150	20150	20150	20150	0
250	20240221	143100	413024100	20150	20150	20150	20150	0
251	20240221	143000	413024100	20150	20150	20150	20150	1
252	20240221	142900	413003950	20150	20150	20150	20150	10
253	20240221	142800	412802450	20150	20150	20150	20150	0
254	20240221	142700	412802450	20150	20150	20150	20150	0
255	20240221	142600	412802450	20150	20150	20150	20150	12
256	20240221	142500	412560650	20150	20150	20150	20150	0
257	20240221	142400	412560650	20150	20150	20150	20150	121
258	20240221	142300	410122500	20200	20200	20200	20200	0
259	20240221	142200	410122500	20200	20200	20200	20200	0
260	20240221	142100	410122500	20200	20150	20200	20150	31
261	20240221	142000	409496850	20150	20150	20150	20150	4
262	20240221	141900	409416250	20200	20200	20200	20200	422
263	20240221	141800	400891850	20200	20200	20200	20200	0
264	20240221	141700	400891850	20200	20200	20200	20200	3
265	20240221	141600	400831250	20200	20200	20200	20200	0
266	20240221	141500	400831250	20200	20200	20200	20200	0
267	20240221	141400	400831250	20200	20200	20200	20200	0
268	20240221	141300	400831250	20200	20200	20200	20200	12
269	20240221	141200	400588850	20200	20200	20200	20200	0
270	20240221	141100	400588850	20200	20200	20200	20200	0
271	20240221	141000	400588850	20200	20200	20200	20200	0
272	20240221	140900	400588850	20200	20200	20200	20200	0
273	20240221	140800	400588850	20200	20200	20200	20200	0
274	20240221	140700	400588850	20200	20200	20200	20200	50
275	20240221	140600	399578850	20250	20250	20250	20250	0
276	20240221	140500	399578850	20250	20050	20250	20050	5692
277	20240221	140400	284800850	20050	20050	20050	20050	13
278	20240221	140300	284540200	20050	20000	20050	20000	2
279	20240221	140200	284500150	20050	20050	20050	20050	0
280	20240221	140100	284500150	20050	20050	20050	20050	0
281	20240221	140000	284500150	20050	20050	20050	20050	0
282	20240221	135900	284500150	20050	20050	20050	20050	1
283	20240221	135800	284480100	20050	20050	20050	20050	0
284	20240221	135700	284480100	20050	20050	20050	20050	0
285	20240221	135600	284480100	20050	20050	20050	20050	0
286	20240221	135500	284480100	20050	20050	20050	20050	0
287	20240221	135400	284480100	20050	20000	20050	20000	84
288	20240221	135300	282798900	20000	20000	20000	20000	21
289	20240221	135200	282378900	20000	20000	20000	20000	0
290	20240221	135100	282378900	20000	20000	20000	20000	0
291	20240221	135000	282378900	20000	20000	20000	20000	14
292	20240221	134900	282098900	20000	20000	20000	20000	0
293	20240221	134800	282098900	20000	20000	20000	20000	5
294	20240221	134700	281998900	20000	20000	20000	20000	30
295	20240221	134600	281398900	20050	20050	20050	20050	2
296	20240221	134500	281358800	20000	20000	20000	20000	10
297	20240221	134400	281158800	20050	20050	20050	20050	0
298	20240221	134300	281158800	20050	20050	20050	20050	0
299	20240221	134200	281158800	20050	20050	20050	20050	0
300	20240221	134100	281158800	20050	20050	20050	20050	31
301	20240221	134000	280537250	20050	20050	20050	20050	0
302	20240221	133900	280537250	20050	20050	20050	20050	0
303	20240221	133800	280537250	20050	20050	20050	20050	2
304	20240221	133700	280497150	20000	20000	20000	20000	10
305	20240221	133600	280297150	20050	19990	20050	19990	779
306	20240221	133500	264718000	19990	19990	19990	19990	0
307	20240221	133400	264718000	19990	19990	19990	19990	0
308	20240221	133300	264718000	19990	19990	19990	19990	0
309	20240221	133200	264718000	19990	19990	19990	19990	29
310	20240221	133100	264138290	19990	19990	19990	19990	0
311	20240221	133000	264138290	19990	19990	19990	19990	0
312	20240221	132900	264138290	19990	19990	19990	19990	0
313	20240221	132800	264138290	19990	19990	19990	19990	10
314	20240221	132700	263938390	19990	19990	19990	19990	0
315	20240221	132600	263938390	19990	19990	19990	19990	0
316	20240221	132500	263938390	19990	19990	19990	19990	0
317	20240221	132400	263938390	19990	19990	19990	19990	0
318	20240221	132300	263938390	19990	19990	19990	19990	0
319	20240221	132200	263938390	19990	19990	19990	19990	0
320	20240221	132100	263938390	19990	19990	19990	19990	10
321	20240221	132000	263738490	20050	20050	20050	20050	0
322	20240221	131900	263738490	20050	20050	20050	20050	0
323	20240221	131800	263738490	20050	20050	20050	20050	0
324	20240221	131700	263738490	20050	20050	20050	20050	0
325	20240221	131600	263738490	20050	20050	20050	20050	0
326	20240221	131500	263738490	20050	20050	20050	20050	2
327	20240221	131400	263698390	20050	20050	20050	20050	11
328	20240221	131300	263477840	20050	20050	20050	20050	0
329	20240221	131200	263477840	20050	20050	20050	20050	0
330	20240221	131100	263477840	20050	20050	20050	20050	0
331	20240221	131000	263477840	20050	20050	20050	20050	1
332	20240221	130900	263457790	19990	19990	19990	19990	1
333	20240221	130800	263437800	20050	20050	20050	20050	0
334	20240221	130700	263437800	20050	20050	20050	20050	0
335	20240221	130600	263437800	20050	20050	20050	20050	0
336	20240221	130500	263437800	20050	20050	20050	20050	0
337	20240221	130400	263437800	20050	20050	20050	20050	0
338	20240221	130300	263437800	20050	20050	20050	20050	0
339	20240221	130200	263437800	20050	20050	20050	20050	0
340	20240221	130100	263437800	20050	20050	20050	20050	0
341	20240221	130000	263437800	20050	20050	20050	20050	1
342	20240221	125900	263417750	20050	20050	20050	20050	0
343	20240221	125800	263417750	20050	20000	20050	20000	37
344	20240221	125700	262676400	19990	19990	19990	19990	0
345	20240221	125600	262676400	19990	19990	19990	19990	0
346	20240221	125500	262676400	19990	19990	19990	19990	0
347	20240221	125400	262676400	19990	19990	19990	19990	24
348	20240221	125300	262196640	20050	20000	20050	20000	199
349	20240221	125200	258215740	20050	19980	20050	19980	117
350	20240221	125100	255876890	20050	20050	20050	20050	0
351	20240221	125000	255876890	20050	20050	20050	20050	59
352	20240221	124900	254693940	20050	19990	20050	19990	12
353	20240221	124800	254453940	20050	19980	20050	19980	261
354	20240221	124700	249236430	20100	20100	20100	20100	0
355	20240221	124600	249236430	20100	20000	20100	19990	1594
356	20240221	124500	217353460	20100	20100	20100	20100	0
357	20240221	124400	217353460	20100	20100	20100	20100	0
358	20240221	124300	217353460	20100	20100	20100	20100	0
359	20240221	124200	217353460	20100	20100	20100	20100	0
360	20240221	124100	217353460	20100	20000	20100	20000	66
361	20240221	124000	216031460	20100	20100	20100	20100	10
362	20240221	123900	215830460	20050	20050	20050	20050	55
363	20240221	123800	214727710	20100	20100	20100	20100	12
364	20240221	123700	214486510	20150	20150	20150	20150	0
365	20240221	123600	214486510	20150	20150	20150	20150	0
366	20240221	123500	214486510	20150	20150	20150	20150	0
367	20240221	123400	214486510	20150	20150	20150	20150	0
368	20240221	123300	214486510	20150	20150	20150	20150	0
369	20240221	123200	214486510	20150	20150	20150	20150	0
370	20240221	123100	214486510	20150	20150	20150	20150	0
371	20240221	123000	214486510	20150	20150	20150	20150	0
372	20240221	122900	214486510	20150	20150	20150	20150	0
373	20240221	122800	214486510	20150	20150	20150	20150	0
374	20240221	122700	214486510	20150	20150	20150	20150	4
375	20240221	122600	214405910	20150	20150	20150	20150	0
376	20240221	122500	214405910	20150	20150	20150	20150	0
377	20240221	122400	214405910	20150	20150	20150	20150	0
378	20240221	122300	214405910	20150	20150	20150	20150	14
379	20240221	122200	214123810	20150	20150	20150	20150	0
380	20240221	122100	214123810	20150	20150	20150	20150	0
381	20240221	122000	214123810	20150	20150	20150	20150	0
382	20240221	121900	214123810	20150	20150	20150	20150	0
383	20240221	121800	214123810	20150	20150	20150	20150	0
384	20240221	121700	214123810	20150	20150	20150	20150	0
385	20240221	121600	214123810	20150	20000	20150	20000	5
386	20240221	121500	214023660	20150	20150	20150	20150	0
387	20240221	121400	214023660	20150	20050	20150	20050	12
388	20240221	121300	213782860	20050	20050	20050	20050	0
389	20240221	121200	213782860	20050	20050	20050	20050	5
390	20240221	121100	213682610	20050	20050	20050	20050	0
391	20240221	121000	213682610	20050	20050	20050	20050	0
392	20240221	120900	213682610	20050	20050	20050	20050	0
393	20240221	120800	213682610	20050	20050	20050	20050	0
394	20240221	120700	213682610	20050	20050	20050	20050	0
395	20240221	120600	213682610	20050	20050	20050	20050	0
396	20240221	120500	213682610	20050	20050	20050	20050	5
397	20240221	120400	213582360	20050	20050	20050	20050	0
398	20240221	120300	213582360	20050	20050	20050	20050	0
399	20240221	120200	213582360	20050	20050	20050	20050	0
400	20240221	120100	213582360	20050	20050	20050	20050	0
401	20240221	120000	213582360	20050	20050	20050	20050	0
402	20240221	115900	213582360	20050	20000	20050	20000	32
403	20240221	115800	212942310	20150	20150	20150	20150	0
404	20240221	115700	212942310	20150	20000	20150	20000	72
405	20240221	115600	211498860	20150	20150	20150	20150	1
406	20240221	115500	211478710	20000	20000	20000	20000	1
407	20240221	115400	211458710	19990	19990	19990	19990	0
408	20240221	115300	211458710	19990	19990	19990	19990	0
409	20240221	115200	211458710	19990	19990	19990	19990	0
410	20240221	115100	211458710	19990	19990	19990	19990	0
411	20240221	115000	211458710	19990	19990	19990	19990	0
412	20240221	114900	211458710	19990	19990	19990	19990	0
413	20240221	114800	211458710	19990	20000	20000	19990	80
414	20240221	114700	209859020	20150	20150	20150	20150	34
415	20240221	114600	209173920	20150	20150	20150	20150	0
416	20240221	114500	209173920	20150	20150	20150	19990	1226
417	20240221	114400	184638800	20150	20150	20150	20150	0
418	20240221	114300	184638800	20150	20150	20150	20150	0
419	20240221	114200	184638800	20150	20150	20150	20150	0
420	20240221	114100	184638800	20150	20150	20150	20150	0
421	20240221	114000	184638800	20150	20150	20150	20150	0
422	20240221	113900	184638800	20150	20150	20150	20150	0
423	20240221	113800	184638800	20150	20150	20150	20150	0
424	20240221	113700	184638800	20150	20150	20150	20150	0
425	20240221	113600	184638800	20150	20150	20150	20150	0
426	20240221	113500	184638800	20150	20150	20150	20150	0
427	20240221	113400	184638800	20150	20150	20150	20150	0
428	20240221	113300	184638800	20150	20050	20150	20000	131
429	20240221	113200	182011650	20050	20050	20050	20050	4
430	20240221	113100	181931450	20150	20150	20150	20150	0
431	20240221	113000	181931450	20150	20100	20150	20050	51
432	20240221	112900	180906450	20100	20100	20100	20100	50
433	20240221	112800	179901450	20100	20100	20100	20100	0
434	20240221	112700	179901450	20100	20100	20100	20100	0
435	20240221	112600	179901450	20100	20100	20100	20100	0
436	20240221	112500	179901450	20100	20100	20100	20100	2
437	20240221	112400	179861250	20050	20050	20050	20050	17
438	20240221	112300	179520400	20100	20100	20100	20100	0
439	20240221	112200	179520400	20100	20100	20100	20100	0
440	20240221	112100	179520400	20100	20100	20100	20100	11
441	20240221	112000	179299300	20050	20050	20050	20050	0
442	20240221	111900	179299300	20050	20050	20050	20050	1
443	20240221	111800	179279250	20050	20050	20050	20050	0
444	20240221	111700	179279250	20050	20050	20050	20050	2
445	20240221	111600	179239150	20100	20100	20100	20100	0
446	20240221	111500	179239150	20100	20100	20100	20100	0
447	20240221	111400	179239150	20100	20100	20100	20100	0
448	20240221	111300	179239150	20100	20100	20100	20100	0
449	20240221	111200	179239150	20100	20100	20100	20100	188
450	20240221	111100	175460350	20150	20150	20150	20150	0
451	20240221	111000	175460350	20150	20150	20150	20150	6
452	20240221	110900	175339450	20100	20150	20150	20100	99
453	20240221	110800	173346100	20150	20150	20150	20150	105
454	20240221	110700	171230350	20150	20150	20150	20150	26
455	20240221	110600	170706450	20150	20150	20150	20150	25
456	20240221	110500	170202700	20150	20150	20150	20150	0
457	20240221	110400	170202700	20150	20150	20150	20150	0
458	20240221	110300	170202700	20150	20150	20150	20150	0
459	20240221	110200	170202700	20150	20150	20150	20150	0
460	20240221	110100	170202700	20150	20150	20150	20150	0
461	20240221	110000	170202700	20150	20150	20150	20150	55
462	20240221	105900	169094450	20150	20150	20150	20150	0
463	20240221	105800	169094450	20150	20150	20150	20150	0
464	20240221	105700	169094450	20150	20150	20150	20150	0
465	20240221	105600	169094450	20150	20150	20150	20150	0
466	20240221	105500	169094450	20150	20150	20150	20150	0
467	20240221	105400	169094450	20150	20150	20150	20150	0
468	20240221	105300	169094450	20150	20150	20150	20150	81
469	20240221	105200	167462300	20150	20150	20150	20150	0
470	20240221	105100	167462300	20150	20150	20150	20150	0
471	20240221	105000	167462300	20150	20150	20150	20150	1
472	20240221	104900	167442150	20150	20050	20150	20000	134
473	20240221	104800	164750500	20000	20000	20000	20000	51
474	20240221	104700	163730500	20150	20150	20150	20150	0
475	20240221	104600	163730500	20150	20150	20150	20150	0
476	20240221	104500	163730500	20150	20050	20150	20050	701
477	20240221	104400	149625350	20050	20050	20050	20050	4
478	20240221	104300	149545150	20100	20100	20100	20100	0
479	20240221	104200	149545150	20100	20100	20100	20100	0
480	20240221	104100	149545150	20100	20100	20100	20100	0
481	20240221	104000	149545150	20100	20100	20100	20100	0
482	20240221	103900	149545150	20100	20100	20100	20100	8
483	20240221	103800	149384350	20000	20000	20000	20000	0
484	20240221	103700	149384350	20000	20000	20000	20000	0
485	20240221	103600	149384350	20000	20000	20000	20000	0
486	20240221	103500	149384350	20000	20000	20000	20000	5
487	20240221	103400	149284350	20000	20000	20000	20000	0
488	20240221	103300	149284350	20000	20000	20000	20000	50
489	20240221	103200	148284350	20000	20000	20000	20000	0
490	20240221	103100	148284350	20000	20000	20000	20000	1931
491	20240221	103000	109664350	20050	20050	20050	20050	217
492	20240221	102900	105313500	20100	20050	20100	20050	156
493	20240221	102800	102184550	20100	20100	20100	20100	0
494	20240221	102700	102184550	20100	20100	20100	20100	0
495	20240221	102600	102184550	20100	20100	20100	20100	11
496	20240221	102500	101963450	20100	20100	20100	20100	0
497	20240221	102400	101963450	20100	20100	20100	20100	1
498	20240221	102300	101943350	20100	20100	20100	20100	0
499	20240221	102200	101943350	20100	20100	20100	20100	0
500	20240221	102100	101943350	20100	20100	20100	20100	2
501	20240221	102000	101903150	20100	20050	20100	20050	44
502	20240221	101900	101019750	20050	20050	20050	20050	8
503	20240221	101800	100859350	20100	20100	20100	20100	0
504	20240221	101700	100859350	20100	20100	20100	20100	0
505	20240221	101600	100859350	20100	20100	20100	20100	0
506	20240221	101500	100859350	20100	20100	20100	20100	97
507	20240221	101400	98909650	20100	20100	20100	20100	0
508	20240221	101300	98909650	20100	20100	20100	20100	0
509	20240221	101200	98909650	20100	20100	20100	20100	0
510	20240221	101100	98909650	20100	20100	20100	20100	5
511	20240221	101000	98809150	20100	20100	20100	20100	5
512	20240221	100900	98708650	20150	20150	20150	20150	0
513	20240221	100800	98708650	20150	20150	20150	20150	0
514	20240221	100700	98708650	20150	20150	20150	20150	0
515	20240221	100600	98708650	20150	20100	20150	20100	30
516	20240221	100500	98105400	20150	20150	20150	20150	0
517	20240221	100400	98105400	20150	20150	20150	20150	3
518	20240221	100300	98044950	20150	20150	20150	20150	0
519	20240221	100200	98044950	20150	20150	20150	20150	0
520	20240221	100100	98044950	20150	20150	20150	20150	0
521	20240221	100000	98044950	20150	20150	20150	20150	0
522	20240221	095900	98044950	20150	20150	20150	20150	0
523	20240221	095800	98044950	20150	20050	20150	20050	361
524	20240221	095700	90800800	20100	20100	20100	20100	0
525	20240221	095600	90800800	20100	20100	20100	20100	0
526	20240221	095500	90800800	20100	20100	20100	20100	0
527	20240221	095400	90800800	20100	20100	20100	20100	42
528	20240221	095300	89956600	20100	20100	20100	20100	5
529	20240221	095200	89856100	20100	20100	20150	20100	31
530	20240221	095100	89231700	20100	20100	20100	20100	130
531	20240221	095000	86618700	20100	20100	20100	20100	0
532	20240221	094900	86618700	20100	20150	20150	20100	10
533	20240221	094800	86417400	20150	20150	20150	20150	0
534	20240221	094700	86417400	20150	20150	20150	20150	0
535	20240221	094600	86417400	20150	20150	20150	20150	0
536	20240221	094500	86417400	20150	20150	20150	20150	0
537	20240221	094400	86417400	20150	20100	20150	20100	59
538	20240221	094300	85231050	20100	20100	20100	20100	0
539	20240221	094200	85231050	20100	20100	20100	20100	0
540	20240221	094100	85231050	20100	20100	20100	20100	2
541	20240221	094000	85190850	20150	20150	20150	20150	0
542	20240221	093900	85190850	20150	20100	20150	20100	14
543	20240221	093800	84909050	20150	20150	20150	20150	0
544	20240221	093700	84909050	20150	20100	20150	20100	167
545	20240221	093600	81550900	20100	20100	20100	20100	20
546	20240221	093500	81148900	20100	20100	20100	20100	2
547	20240221	093400	81108700	20150	20150	20150	20150	0
548	20240221	093300	81108700	20150	20150	20150	20150	1
549	20240221	093200	81088550	20200	20200	20200	20200	0
550	20240221	093100	81088550	20200	20150	20200	20150	2
551	20240221	093000	81048200	20150	20150	20150	20150	30
552	20240221	092900	80443700	20150	20150	20150	20150	0
553	20240221	092800	80443700	20150	20150	20150	20150	50
554	20240221	092700	79436200	20100	20150	20150	20100	570
555	20240221	092600	67961450	20200	20200	20200	20200	0
556	20240221	092500	67961450	20200	20200	20200	20200	0
557	20240221	092400	67961450	20200	20200	20200	20200	0
558	20240221	092300	67961450	20200	20200	20200	20200	0
559	20240221	092200	67961450	20200	20200	20200	20200	0
560	20240221	092100	67961450	20200	20200	20200	20200	56
561	20240221	092000	66830250	20200	20200	20200	20200	3
562	20240221	091900	66769650	20250	20250	20250	20250	1
563	20240221	091800	66749400	20150	20150	20150	20150	94
564	20240221	091700	64855300	20200	20200	20200	20200	0
565	20240221	091600	64855300	20200	20250	20300	20200	253
566	20240221	091500	59736050	20300	20250	20300	20150	327
567	20240221	091400	53114250	20250	20200	20250	20200	210
568	20240221	091300	48865600	20150	20150	20150	20150	0
569	20240221	091200	48865600	20150	20150	20150	20150	0
570	20240221	091100	48865600	20150	20250	20250	20150	69
571	20240221	091000	47471900	20300	20250	20300	20100	83
572	20240221	090900	45791000	20250	20200	20250	20200	529
573	20240221	090800	35091750	20100	20100	20100	20100	77
574	20240221	090700	33544050	20100	20100	20100	20100	0
575	20240221	090600	33544050	20100	20100	20100	20100	67
576	20240221	090500	32197350	20100	20100	20100	20100	0
577	20240221	090400	32197350	20100	20000	20100	20000	503
578	20240221	090300	22137050	20050	20050	20050	20050	300
579	20240221	090200	16122050	20050	20100	20100	20050	384
580	20240221	090100	8410350	20150	20150	20150	20150	0
581	20240221	090000	8410350	20150	20200	20200	20000	419