KissMeData/204020/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	203200	61576390	2985	2985	2985	2985	398
3	20240222	203100	61576390	2985	2985	2985	2985	0
4	20240222	203000	61576390	2985	2985	2985	2985	0
5	20240222	202900	61576390	2985	2985	2985	2985	0
6	20240222	202800	61576390	2985	2985	2985	2985	0
7	20240222	202700	61576390	2985	2985	2985	2985	0
8	20240222	202600	61576390	2985	2985	2985	2985	0
9	20240222	202500	61576390	2985	2985	2985	2985	0
10	20240222	202400	61576390	2985	2985	2985	2985	0
11	20240222	202300	61576390	2985	2985	2985	2985	0
12	20240222	202200	61576390	2985	2985	2985	2985	0
13	20240222	202100	61576390	2985	2985	2985	2985	0
14	20240222	202000	61576390	2985	2985	2985	2985	0
15	20240222	201900	61576390	2985	2985	2985	2985	0
16	20240222	201800	61576390	2985	2985	2985	2985	0
17	20240222	201700	61576390	2985	2985	2985	2985	0
18	20240222	201600	61576390	2985	2985	2985	2985	0
19	20240222	201500	61576390	2985	2985	2985	2985	0
20	20240222	201400	61576390	2985	2985	2985	2985	0
21	20240222	201300	61576390	2985	2985	2985	2985	0
22	20240222	201200	61576390	2985	2985	2985	2985	0
23	20240222	201100	61576390	2985	2985	2985	2985	0
24	20240222	201000	61576390	2985	2985	2985	2985	0
25	20240222	200900	61576390	2985	2985	2985	2985	0
26	20240222	200800	61576390	2985	2985	2985	2985	0
27	20240222	200700	61576390	2985	2985	2985	2985	0
28	20240222	200600	61576390	2985	2985	2985	2985	0
29	20240222	200500	61576390	2985	2985	2985	2985	0
30	20240222	200400	61576390	2985	2985	2985	2985	0
31	20240222	200300	61576390	2985	2985	2985	2985	0
32	20240222	200200	61576390	2985	2985	2985	2985	398
33	20240222	200100	61576390	2985	2985	2985	2985	0
34	20240222	200000	61576390	2985	2985	2985	2985	0
35	20240222	195900	61576390	2985	2985	2985	2985	0
36	20240222	195800	61576390	2985	2985	2985	2985	0
37	20240222	195700	61576390	2985	2985	2985	2985	0
38	20240222	195600	61576390	2985	2985	2985	2985	0
39	20240222	195500	61576390	2985	2985	2985	2985	0
40	20240222	195400	61576390	2985	2985	2985	2985	0
41	20240222	195300	61576390	2985	2985	2985	2985	0
42	20240222	195200	61576390	2985	2985	2985	2985	0
43	20240222	195100	61576390	2985	2985	2985	2985	0
44	20240222	195000	61576390	2985	2985	2985	2985	0
45	20240222	194900	61576390	2985	2985	2985	2985	0
46	20240222	194800	61576390	2985	2985	2985	2985	0
47	20240222	194700	61576390	2985	2985	2985	2985	0
48	20240222	194600	61576390	2985	2985	2985	2985	0
49	20240222	194500	61576390	2985	2985	2985	2985	0
50	20240222	194400	61576390	2985	2985	2985	2985	0
51	20240222	194300	61576390	2985	2985	2985	2985	0
52	20240222	194200	61576390	2985	2985	2985	2985	0
53	20240222	194100	61576390	2985	2985	2985	2985	0
54	20240222	194000	61576390	2985	2985	2985	2985	0
55	20240222	193900	61576390	2985	2985	2985	2985	0
56	20240222	193800	61576390	2985	2985	2985	2985	0
57	20240222	193700	61576390	2985	2985	2985	2985	0
58	20240222	193600	61576390	2985	2985	2985	2985	0
59	20240222	193500	61576390	2985	2985	2985	2985	0
60	20240222	193400	61576390	2985	2985	2985	2985	0
61	20240222	193300	61576390	2985	2985	2985	2985	0
62	20240222	193200	61576390	2985	2985	2985	2985	398
63	20240222	193100	61576390	2985	2985	2985	2985	0
64	20240222	193000	61576390	2985	2985	2985	2985	0
65	20240222	192900	61576390	2985	2985	2985	2985	0
66	20240222	192800	61576390	2985	2985	2985	2985	0
67	20240222	192700	61576390	2985	2985	2985	2985	0
68	20240222	192600	61576390	2985	2985	2985	2985	0
69	20240222	192500	61576390	2985	2985	2985	2985	0
70	20240222	192400	61576390	2985	2985	2985	2985	0
71	20240222	192300	61576390	2985	2985	2985	2985	0
72	20240222	192200	61576390	2985	2985	2985	2985	0
73	20240222	192100	61576390	2985	2985	2985	2985	0
74	20240222	192000	61576390	2985	2985	2985	2985	0
75	20240222	191900	61576390	2985	2985	2985	2985	0
76	20240222	191800	61576390	2985	2985	2985	2985	0
77	20240222	191700	61576390	2985	2985	2985	2985	0
78	20240222	191600	61576390	2985	2985	2985	2985	0
79	20240222	191500	61576390	2985	2985	2985	2985	0
80	20240222	191400	61576390	2985	2985	2985	2985	0
81	20240222	191300	61576390	2985	2985	2985	2985	0
82	20240222	191200	61576390	2985	2985	2985	2985	0
83	20240222	191100	61576390	2985	2985	2985	2985	0
84	20240222	191000	61576390	2985	2985	2985	2985	0
85	20240222	190900	61576390	2985	2985	2985	2985	0
86	20240222	190800	61576390	2985	2985	2985	2985	0
87	20240222	190700	61576390	2985	2985	2985	2985	0
88	20240222	190600	61576390	2985	2985	2985	2985	0
89	20240222	190500	61576390	2985	2985	2985	2985	0
90	20240222	190400	61576390	2985	2985	2985	2985	0
91	20240222	190300	61576390	2985	2985	2985	2985	0
92	20240222	190200	61576390	2985	2985	2985	2985	398
93	20240222	190100	61576390	2985	2985	2985	2985	0
94	20240222	190000	61576390	2985	2985	2985	2985	0
95	20240222	185900	61576390	2985	2985	2985	2985	0
96	20240222	185800	61576390	2985	2985	2985	2985	0
97	20240222	185700	61576390	2985	2985	2985	2985	0
98	20240222	185600	61576390	2985	2985	2985	2985	0
99	20240222	185500	61576390	2985	2985	2985	2985	0
100	20240222	185400	61576390	2985	2985	2985	2985	0
101	20240222	185300	61576390	2985	2985	2985	2985	0
102	20240222	185200	61576390	2985	2985	2985	2985	0
103	20240222	185100	61576390	2985	2985	2985	2985	0
104	20240222	185000	61576390	2985	2985	2985	2985	0
105	20240222	184900	61576390	2985	2985	2985	2985	0
106	20240222	184800	61576390	2985	2985	2985	2985	0
107	20240222	184700	61576390	2985	2985	2985	2985	0
108	20240222	184600	61576390	2985	2985	2985	2985	0
109	20240222	184500	61576390	2985	2985	2985	2985	0
110	20240222	184400	61576390	2985	2985	2985	2985	0
111	20240222	184300	61576390	2985	2985	2985	2985	0
112	20240222	184200	61576390	2985	2985	2985	2985	0
113	20240222	184100	61576390	2985	2985	2985	2985	0
114	20240222	184000	61576390	2985	2985	2985	2985	0
115	20240222	183900	61576390	2985	2985	2985	2985	0
116	20240222	183800	61576390	2985	2985	2985	2985	0
117	20240222	183700	61576390	2985	2985	2985	2985	0
118	20240222	183600	61576390	2985	2985	2985	2985	0
119	20240222	183500	61576390	2985	2985	2985	2985	0
120	20240222	183400	61576390	2985	2985	2985	2985	0
121	20240222	183300	61576390	2985	2985	2985	2985	0
122	20240222	183200	61576390	2985	2985	2985	2985	398
123	20240222	183100	61576390	2985	2985	2985	2985	0
124	20240222	183000	61576390	2985	2985	2985	2985	0
125	20240222	182900	61576390	2985	2985	2985	2985	0
126	20240222	182800	61576390	2985	2985	2985	2985	0
127	20240222	182700	61576390	2985	2985	2985	2985	0
128	20240222	182600	61576390	2985	2985	2985	2985	0
129	20240222	182500	61576390	2985	2985	2985	2985	0
130	20240222	182400	61576390	2985	2985	2985	2985	0
131	20240222	182300	61576390	2985	2985	2985	2985	0
132	20240222	182200	61576390	2985	2985	2985	2985	0
133	20240222	182100	61576390	2985	2985	2985	2985	0
134	20240222	182000	61576390	2985	2985	2985	2985	0
135	20240222	181900	61576390	2985	2985	2985	2985	0
136	20240222	181800	61576390	2985	2985	2985	2985	0
137	20240222	181700	61576390	2985	2985	2985	2985	0
138	20240222	181600	61576390	2985	2985	2985	2985	0
139	20240222	181500	61576390	2985	2985	2985	2985	0
140	20240222	181400	61576390	2985	2985	2985	2985	0
141	20240222	181300	61576390	2985	2985	2985	2985	0
142	20240222	181200	61576390	2985	2985	2985	2985	0
143	20240222	181100	61576390	2985	2985	2985	2985	0
144	20240222	181000	61576390	2985	2985	2985	2985	0
145	20240222	180900	61576390	2985	2985	2985	2985	0
146	20240222	180800	61576390	2985	2985	2985	2985	0
147	20240222	180700	61576390	2985	2985	2985	2985	0
148	20240222	180600	61576390	2985	2985	2985	2985	0
149	20240222	180500	61576390	2985	2985	2985	2985	0
150	20240222	180400	61576390	2985	2985	2985	2985	0
151	20240222	180300	61576390	2985	2985	2985	2985	0
152	20240222	180200	61576390	2985	2985	2985	2985	398
153	20240222	180100	61576390	2985	2985	2985	2985	0
154	20240222	180000	61576390	2985	2985	2985	2985	0
155	20240222	175900	61576390	2985	2985	2985	2985	0
156	20240222	175800	61576390	2985	2985	2985	2985	0
157	20240222	175700	61576390	2985	2985	2985	2985	0
158	20240222	175600	61576390	2985	2985	2985	2985	0
159	20240222	175500	61576390	2985	2985	2985	2985	0
160	20240222	175400	61576390	2985	2985	2985	2985	0
161	20240222	175300	61576390	2985	2985	2985	2985	0
162	20240222	175200	61576390	2985	2985	2985	2985	0
163	20240222	175100	61576390	2985	2985	2985	2985	0
164	20240222	175000	61576390	2985	2985	2985	2985	0
165	20240222	174900	61576390	2985	2985	2985	2985	0
166	20240222	174800	61576390	2985	2985	2985	2985	0
167	20240222	174700	61576390	2985	2985	2985	2985	0
168	20240222	174600	61576390	2985	2985	2985	2985	0
169	20240222	174500	61576390	2985	2985	2985	2985	0
170	20240222	174400	61576390	2985	2985	2985	2985	0
171	20240222	174300	61576390	2985	2985	2985	2985	0
172	20240222	174200	61576390	2985	2985	2985	2985	0
173	20240222	174100	61576390	2985	2985	2985	2985	0
174	20240222	174000	61576390	2985	2985	2985	2985	0
175	20240222	173900	61576390	2985	2985	2985	2985	0
176	20240222	173800	61576390	2985	2985	2985	2985	0
177	20240222	173700	61576390	2985	2985	2985	2985	0
178	20240222	173600	61576390	2985	2985	2985	2985	0
179	20240222	173500	61576390	2985	2985	2985	2985	0
180	20240222	173400	61576390	2985	2985	2985	2985	0
181	20240222	173300	61576390	2985	2985	2985	2985	0
182	20240222	173200	61576390	2985	2985	2985	2985	398
183	20240222	173100	61576390	2985	2985	2985	2985	0
184	20240222	173000	61576390	2985	2985	2985	2985	0
185	20240222	172900	61576390	2985	2985	2985	2985	0
186	20240222	172800	61576390	2985	2985	2985	2985	0
187	20240222	172700	61576390	2985	2985	2985	2985	0
188	20240222	172600	61576390	2985	2985	2985	2985	0
189	20240222	172500	61576390	2985	2985	2985	2985	0
190	20240222	172400	61576390	2985	2985	2985	2985	0
191	20240222	172300	61576390	2985	2985	2985	2985	0
192	20240222	172200	61576390	2985	2985	2985	2985	0
193	20240222	172100	61576390	2985	2985	2985	2985	0
194	20240222	172000	61576390	2985	2985	2985	2985	0
195	20240222	171900	61576390	2985	2985	2985	2985	0
196	20240222	171800	61576390	2985	2985	2985	2985	0
197	20240222	171700	61576390	2985	2985	2985	2985	0
198	20240222	171600	61576390	2985	2985	2985	2985	0
199	20240222	171500	61576390	2985	2985	2985	2985	0
200	20240222	171400	61576390	2985	2985	2985	2985	0
201	20240222	171300	61576390	2985	2985	2985	2985	0
202	20240222	171200	61576390	2985	2985	2985	2985	0
203	20240222	171100	61576390	2985	2985	2985	2985	0
204	20240222	171000	61576390	2985	2985	2985	2985	0
205	20240222	170900	61576390	2985	2985	2985	2985	0
206	20240222	170800	61576390	2985	2985	2985	2985	0
207	20240222	170700	61576390	2985	2985	2985	2985	0
208	20240222	170600	61576390	2985	2985	2985	2985	0
209	20240222	170500	61576390	2985	2985	2985	2985	0
210	20240222	170400	61576390	2985	2985	2985	2985	0
211	20240222	170300	61576390	2985	2985	2985	2985	0
212	20240222	170200	61576390	2985	2985	2985	2985	398
213	20240222	170100	61576390	2985	2985	2985	2985	0
214	20240222	170000	61576390	2985	2985	2985	2985	0
215	20240222	165900	61576390	2985	2985	2985	2985	0
216	20240222	165800	61576390	2985	2985	2985	2985	0
217	20240222	165700	61576390	2985	2985	2985	2985	0
218	20240222	165600	61576390	2985	2985	2985	2985	0
219	20240222	165500	61576390	2985	2985	2985	2985	0
220	20240222	165400	61576390	2985	2985	2985	2985	0
221	20240222	165300	61576390	2985	2985	2985	2985	0
222	20240222	165200	61576390	2985	2985	2985	2985	0
223	20240222	165100	61576390	2985	2985	2985	2985	0
224	20240222	165000	61576390	2985	2985	2985	2985	0
225	20240222	164900	61576390	2985	2985	2985	2985	0
226	20240222	164800	61576390	2985	2985	2985	2985	0
227	20240222	164700	61576390	2985	2985	2985	2985	0
228	20240222	164600	61576390	2985	2985	2985	2985	0
229	20240222	164500	61576390	2985	2985	2985	2985	0
230	20240222	164400	61576390	2985	2985	2985	2985	0
231	20240222	164300	61576390	2985	2985	2985	2985	0
232	20240222	164200	61576390	2985	2985	2985	2985	0
233	20240222	164100	61576390	2985	2985	2985	2985	0
234	20240222	164000	61576390	2985	2985	2985	2985	0
235	20240222	163900	61576390	2985	2985	2985	2985	0
236	20240222	163800	61576390	2985	2985	2985	2985	0
237	20240222	163700	61576390	2985	2985	2985	2985	0
238	20240222	163600	61576390	2985	2985	2985	2985	0
239	20240222	163500	61576390	2985	2985	2985	2985	0
240	20240222	163400	61576390	2985	2985	2985	2985	0
241	20240222	163300	61576390	2985	2985	2985	2985	0
242	20240222	163200	61576390	2985	2985	2985	2985	398
243	20240222	163100	61576390	2985	2985	2985	2985	0
244	20240222	163000	61576390	2985	2985	2985	2985	0
245	20240222	162900	61576390	2985	2985	2985	2985	0
246	20240222	162800	61576390	2985	2985	2985	2985	0
247	20240222	162700	61576390	2985	2985	2985	2985	0
248	20240222	162600	61576390	2985	2985	2985	2985	0
249	20240222	162500	61576390	2985	2985	2985	2985	0
250	20240222	162400	61576390	2985	2985	2985	2985	0
251	20240222	162300	61576390	2985	2985	2985	2985	0
252	20240222	162200	61576390	2985	2985	2985	2985	0
253	20240222	162100	61576390	2985	2985	2985	2985	0
254	20240222	162000	61576390	2985	2985	2985	2985	0
255	20240222	161900	61576390	2985	2985	2985	2985	0
256	20240222	161800	61576390	2985	2985	2985	2985	0
257	20240222	161700	61576390	2985	2985	2985	2985	0
258	20240222	161600	61576390	2985	2985	2985	2985	0
259	20240222	161500	61576390	2985	2985	2985	2985	0
260	20240222	161400	61576390	2985	2985	2985	2985	0
261	20240222	161300	61576390	2985	2985	2985	2985	0
262	20240222	161200	61576390	2985	2985	2985	2985	0
263	20240222	161100	61576390	2985	2985	2985	2985	0
264	20240222	161000	61576390	2985	2985	2985	2985	0
265	20240222	160900	61576390	2985	2985	2985	2985	0
266	20240222	160800	61576390	2985	2985	2985	2985	0
267	20240222	160700	61576390	2985	2985	2985	2985	0
268	20240222	160600	61576390	2985	2985	2985	2985	0
269	20240222	160500	61576390	2985	2985	2985	2985	0
270	20240222	160400	61576390	2985	2985	2985	2985	0
271	20240222	160300	61576390	2985	2985	2985	2985	0
272	20240222	160200	61576390	2985	2985	2985	2985	398
273	20240222	160100	61576390	2985	2985	2985	2985	0
274	20240222	160000	61576390	2985	2985	2985	2985	0
275	20240222	155900	61576390	2985	2985	2985	2985	0
276	20240222	155800	61576390	2985	2985	2985	2985	0
277	20240222	155700	61576390	2985	2985	2985	2985	0
278	20240222	155600	61576390	2985	2985	2985	2985	0
279	20240222	155500	61576390	2985	2985	2985	2985	0
280	20240222	155400	61576390	2985	2985	2985	2985	0
281	20240222	155300	61576390	2985	2985	2985	2985	0
282	20240222	155200	61576390	2985	2985	2985	2985	0
283	20240222	155100	61576390	2985	2985	2985	2985	0
284	20240222	155000	61576390	2985	2985	2985	2985	0
285	20240222	154900	61576390	2985	2985	2985	2985	0
286	20240222	154800	61576390	2985	2985	2985	2985	0
287	20240222	154700	61576390	2985	2985	2985	2985	0
288	20240222	154600	61576390	2985	2985	2985	2985	0
289	20240222	154500	61576390	2985	2985	2985	2985	0
290	20240222	154400	61576390	2985	2985	2985	2985	0
291	20240222	154300	61576390	2985	2985	2985	2985	0
292	20240222	154200	61576390	2985	2985	2985	2985	0
293	20240222	154100	61576390	2985	2985	2985	2985	0
294	20240222	154000	61576390	2985	2985	2985	2985	0
295	20240222	153900	61576390	2985	2985	2985	2985	0
296	20240222	153800	61576390	2985	2985	2985	2985	0
297	20240222	153700	61576390	2985	2985	2985	2985	0
298	20240222	153600	61576390	2985	2985	2985	2985	0
299	20240222	153500	61576390	2985	2985	2985	2985	0
300	20240222	153400	61576390	2985	2985	2985	2985	0
301	20240222	153300	61576390	2985	2985	2985	2985	0
302	20240222	153200	61576390	2985	2985	2985	2985	398
303	20240222	153100	61576390	2985	2985	2985	2985	0
304	20240222	153000	61576390	2985	2985	2985	2985	398
305	20240222	152900	60388360	2975	2975	2975	2975	0
306	20240222	152800	60388360	2975	2975	2975	2975	0
307	20240222	152700	60388360	2975	2975	2975	2975	0
308	20240222	152600	60388360	2975	2975	2975	2975	0
309	20240222	152500	60388360	2975	2975	2975	2975	0
310	20240222	152400	60388360	2975	2975	2975	2975	0
311	20240222	152300	60388360	2975	2975	2975	2975	0
312	20240222	152200	60388360	2975	2975	2975	2975	0
313	20240222	152100	60388360	2975	2975	2975	2975	0
314	20240222	152000	60388360	2975	2975	2975	2975	0
315	20240222	151900	60388360	2975	2975	2975	2975	1123
316	20240222	151800	57047435	2975	2975	2975	2975	8
317	20240222	151700	57023635	2975	2975	2975	2975	130
318	20240222	151600	56636885	2975	2975	2975	2975	508
319	20240222	151500	55125585	2975	2980	2980	2975	1013
320	20240222	151400	52108150	2980	2980	2980	2980	363
321	20240222	151300	51026410	2980	2980	2980	2980	0
322	20240222	151200	51026410	2980	2980	2980	2980	3
323	20240222	151100	51017470	2980	2980	2980	2980	0
324	20240222	151000	51017470	2980	2980	2980	2980	0
325	20240222	150900	51017470	2980	2980	2980	2980	0
326	20240222	150800	51017470	2980	2985	2985	2980	5
327	20240222	150700	51002565	2975	2975	2975	2975	0
328	20240222	150600	51002565	2975	2975	2975	2975	0
329	20240222	150500	51002565	2975	2975	2975	2975	0
330	20240222	150400	51002565	2975	2975	2975	2975	0
331	20240222	150300	51002565	2975	2975	2975	2975	0
332	20240222	150200	51002565	2975	2975	2975	2975	0
333	20240222	150100	51002565	2975	2975	2975	2975	0
334	20240222	150000	51002565	2975	2975	2975	2975	0
335	20240222	145900	51002565	2975	2975	2975	2975	0
336	20240222	145800	51002565	2975	2975	2975	2975	2
337	20240222	145700	50996615	2975	2975	2975	2975	5
338	20240222	145600	50981740	2975	2975	2975	2975	0
339	20240222	145500	50981740	2975	2975	2975	2975	5
340	20240222	145400	50966865	2975	2985	2985	2975	2
341	20240222	145300	50960905	2975	2975	2975	2975	0
342	20240222	145200	50960905	2975	2980	2980	2975	11
343	20240222	145100	50928160	2980	2980	2980	2980	0
344	20240222	145000	50928160	2980	2980	2980	2980	6
345	20240222	144900	50910280	2980	2980	2980	2980	2
346	20240222	144800	50904320	2980	2980	2980	2980	6
347	20240222	144700	50886440	2980	2980	2980	2980	0
348	20240222	144600	50886440	2980	2980	2980	2980	3
349	20240222	144500	50877500	2980	2980	2980	2980	8
350	20240222	144400	50853660	2980	2980	2980	2980	0
351	20240222	144300	50853660	2980	2985	2985	2975	46
352	20240222	144200	50716500	2975	2975	2975	2975	0
353	20240222	144100	50716500	2975	2975	2975	2975	5
354	20240222	144000	50701625	2975	2975	2975	2975	0
355	20240222	143900	50701625	2975	2975	2975	2975	0
356	20240222	143800	50701625	2975	2975	2975	2975	25
357	20240222	143700	50627250	2975	2985	2985	2975	592
358	20240222	143600	48861995	2985	2985	2985	2985	5
359	20240222	143500	48847070	2985	2985	2985	2985	0
360	20240222	143400	48847070	2985	2985	2985	2985	2
361	20240222	143300	48841100	2985	2985	2985	2985	4
362	20240222	143200	48829160	2985	2985	2985	2985	0
363	20240222	143100	48829160	2985	2985	2985	2985	5
364	20240222	143000	48814235	2985	2985	2985	2985	0
365	20240222	142900	48814235	2985	2985	2985	2985	6
366	20240222	142800	48796325	2985	2985	2985	2985	0
367	20240222	142700	48796325	2985	2985	2985	2985	0
368	20240222	142600	48796325	2985	2985	2985	2985	5
369	20240222	142500	48781400	2985	2985	2985	2985	0
370	20240222	142400	48781400	2985	2985	2985	2985	5
371	20240222	142300	48766475	2985	2985	2985	2985	0
372	20240222	142200	48766475	2985	2985	2985	2985	6
373	20240222	142100	48748565	2985	2985	2985	2985	0
374	20240222	142000	48748565	2985	2985	2985	2985	0
375	20240222	141900	48748565	2985	2985	2985	2985	5
376	20240222	141800	48733640	2985	2985	2985	2985	0
377	20240222	141700	48733640	2985	2985	2995	2985	975
378	20240222	141600	45823205	2985	2985	2985	2985	0
379	20240222	141500	45823205	2985	2985	2985	2985	5
380	20240222	141400	45808280	2985	2985	2985	2985	0
381	20240222	141300	45808280	2985	2985	2985	2985	0
382	20240222	141200	45808280	2985	2985	2985	2985	6
383	20240222	141100	45790370	2985	2985	2985	2985	0
384	20240222	141000	45790370	2985	2985	2985	2985	5
385	20240222	140900	45775445	2985	2985	2985	2985	0
386	20240222	140800	45775445	2985	2985	2985	2985	2
387	20240222	140700	45769475	2985	2985	2985	2985	4
388	20240222	140600	45757535	2985	2985	2985	2985	0
389	20240222	140500	45757535	2985	2985	2985	2985	5
390	20240222	140400	45742610	2985	2985	2985	2985	0
391	20240222	140300	45742610	2985	2985	2985	2985	5
392	20240222	140200	45727685	2985	2985	2985	2985	0
393	20240222	140100	45727685	2985	2985	2985	2985	0
394	20240222	140000	45727685	2985	2985	2985	2985	6
395	20240222	135900	45709775	2985	2985	2985	2985	0
396	20240222	135800	45709775	2985	2985	2985	2985	5
397	20240222	135700	45694850	2980	2980	2980	2980	0
398	20240222	135600	45694850	2980	2980	2980	2980	6
399	20240222	135500	45676970	2980	2980	2980	2980	0
400	20240222	135400	45676970	2980	2980	2980	2980	0
401	20240222	135300	45676970	2980	2980	2980	2980	5
402	20240222	135200	45662070	2980	2980	2980	2980	0
403	20240222	135100	45662070	2980	2980	2980	2980	5
404	20240222	135000	45647170	2975	2975	2975	2975	0
405	20240222	134900	45647170	2975	2975	2975	2975	6
406	20240222	134800	45629320	2975	2975	2975	2975	0
407	20240222	134700	45629320	2975	2975	2975	2975	0
408	20240222	134600	45629320	2975	2975	2975	2975	5
409	20240222	134500	45614445	2975	2975	2975	2975	0
410	20240222	134400	45614445	2975	2975	2975	2975	6
411	20240222	134300	45596595	2975	2975	2975	2975	0
412	20240222	134200	45596595	2975	2975	2975	2975	0
413	20240222	134100	45596595	2975	2975	2975	2975	37
414	20240222	134000	45486520	2975	2975	2975	2975	95
415	20240222	133900	45203895	2975	2975	2975	2975	6
416	20240222	133800	45186045	2975	2990	2990	2975	1308
417	20240222	133700	41279745	2975	2980	2980	2975	6
418	20240222	133600	41261875	2980	2980	2980	2980	0
419	20240222	133500	41261875	2980	2980	2980	2980	0
420	20240222	133400	41261875	2980	2980	2980	2980	5
421	20240222	133300	41246975	2990	2990	2990	2990	1
422	20240222	133200	41243985	2975	2975	2975	2975	6
423	20240222	133100	41226135	2975	2975	2975	2975	0
424	20240222	133000	41226135	2975	2975	2975	2975	5
425	20240222	132900	41211260	2975	2975	2975	2975	0
426	20240222	132800	41211260	2975	2975	2975	2975	0
427	20240222	132700	41211260	2975	2975	2975	2975	5
428	20240222	132600	41196385	2975	2975	2975	2975	0
429	20240222	132500	41196385	2975	2975	2975	2975	6
430	20240222	132400	41178535	2975	2975	2975	2975	0
431	20240222	132300	41178535	2975	2975	2975	2975	1
432	20240222	132200	41175560	2975	2975	2975	2975	21
433	20240222	132100	41113085	2975	2975	2975	2975	38
434	20240222	132000	41000035	2975	2975	2975	2975	6
435	20240222	131900	40982185	2975	2975	2975	2975	0
436	20240222	131800	40982185	2975	2975	2975	2975	5
437	20240222	131700	40967310	2975	2990	2990	2975	1482
438	20240222	131600	36550260	2980	2980	2980	2980	0
439	20240222	131500	36550260	2980	2980	2980	2980	5
440	20240222	131400	36535360	2980	2980	2980	2980	0
441	20240222	131300	36535360	2980	2980	2980	2980	19
442	20240222	131200	36478740	2990	2990	2990	2990	3
443	20240222	131100	36469770	2980	2980	2980	2980	4
444	20240222	131000	36457850	2980	2980	2980	2980	0
445	20240222	130900	36457850	2980	2980	2980	2980	0
446	20240222	130800	36457850	2980	2980	2980	2980	4
447	20240222	130700	36445930	2980	2980	2980	2980	0
448	20240222	130600	36445930	2980	2980	2980	2980	4
449	20240222	130500	36434010	2985	2985	2985	2985	0
450	20240222	130400	36434010	2985	2985	2985	2985	4
451	20240222	130300	36422070	2995	2995	2995	2995	0
452	20240222	130200	36422070	2995	2995	2995	2995	7
453	20240222	130100	36401105	2985	2985	2985	2985	6
454	20240222	130000	36383195	2980	2980	2980	2980	5
455	20240222	125900	36368295	2980	2985	2985	2980	5
456	20240222	125800	36353385	2985	2985	2985	2985	0
457	20240222	125700	36353385	2985	2985	2985	2985	2
458	20240222	125600	36347415	2985	2985	2985	2985	8
459	20240222	125500	36323535	2985	2985	2985	2985	0
460	20240222	125400	36323535	2985	2985	2985	2985	5
461	20240222	125300	36308610	2985	2985	2985	2985	0
462	20240222	125200	36308610	2985	2985	2985	2985	5
463	20240222	125100	36293685	2980	2980	2980	2980	0
464	20240222	125000	36293685	2980	2980	2980	2980	0
465	20240222	124900	36293685	2980	2980	2980	2980	6
466	20240222	124800	36275805	2980	2980	2980	2980	0
467	20240222	124700	36275805	2980	2980	2980	2980	5
468	20240222	124600	36260905	2980	2980	2980	2980	0
469	20240222	124500	36260905	2980	2980	2980	2980	6
470	20240222	124400	36243025	2980	2980	2980	2980	0
471	20240222	124300	36243025	2980	2980	2980	2980	0
472	20240222	124200	36243025	2980	2980	2980	2980	5
473	20240222	124100	36228125	2980	2980	2980	2980	0
474	20240222	124000	36228125	2980	2980	2980	2980	5
475	20240222	123900	36213225	2980	2980	2980	2980	0
476	20240222	123800	36213225	2980	2980	2980	2980	6
477	20240222	123700	36195345	2980	2980	2980	2980	0
478	20240222	123600	36195345	2980	2980	2980	2980	0
479	20240222	123500	36195345	2980	2980	2980	2980	5
480	20240222	123400	36180445	2980	2980	2980	2980	0
481	20240222	123300	36180445	2980	2980	2980	2980	5
482	20240222	123200	36165545	2980	2980	2980	2980	0
483	20240222	123100	36165545	2980	2980	2980	2980	0
484	20240222	123000	36165545	2980	2980	2980	2980	6
485	20240222	122900	36147665	2980	2980	2980	2980	0
486	20240222	122800	36147665	2980	2980	2980	2980	5
487	20240222	122700	36132765	2980	2980	2980	2980	0
488	20240222	122600	36132765	2980	2980	2980	2980	6
489	20240222	122500	36114885	2980	2980	2980	2980	0
490	20240222	122400	36114885	2980	2980	2980	2980	0
491	20240222	122300	36114885	2980	2980	2980	2980	5
492	20240222	122200	36099985	2980	2980	2980	2980	0
493	20240222	122100	36099985	2980	2980	2980	2980	5
494	20240222	122000	36085085	2980	2980	2980	2980	0
495	20240222	121900	36085085	2980	2980	2980	2980	6
496	20240222	121800	36067205	2980	2980	2980	2980	0
497	20240222	121700	36067205	2980	2980	2980	2980	0
498	20240222	121600	36067205	2980	2980	2980	2980	5
499	20240222	121500	36052305	2980	2980	2980	2980	0
500	20240222	121400	36052305	2980	2980	2980	2980	6
501	20240222	121300	36034425	2980	2980	2980	2980	0
502	20240222	121200	36034425	2980	2980	2980	2980	1
503	20240222	121100	36031445	2980	2980	2980	2980	4
504	20240222	121000	36019525	2980	2980	2980	2980	0
505	20240222	120900	36019525	2980	2980	2980	2980	5
506	20240222	120800	36004625	2980	2980	2980	2980	0
507	20240222	120700	36004625	2980	2980	2980	2980	6
508	20240222	120600	35986745	2980	2980	2980	2980	0
509	20240222	120500	35986745	2980	2980	2980	2980	0
510	20240222	120400	35986745	2980	2980	2980	2980	5
511	20240222	120300	35971845	2980	2980	2980	2980	0
512	20240222	120200	35971845	2980	2980	2980	2980	5
513	20240222	120100	35956945	2980	2980	2980	2980	0
514	20240222	120000	35956945	2980	2980	2980	2980	7
515	20240222	115900	35936085	2980	2980	2980	2980	0
516	20240222	115800	35936085	2980	2995	2995	2980	54
517	20240222	115700	35774565	2980	2980	2980	2980	7
518	20240222	115600	35753705	2980	2980	2980	2980	0
519	20240222	115500	35753705	2980	2980	2980	2980	28
520	20240222	115400	35670265	2980	2980	2980	2980	0
521	20240222	115300	35670265	2980	2980	2980	2980	5
522	20240222	115200	35655365	2975	2975	2975	2975	0
523	20240222	115100	35655365	2975	2975	2975	2975	0
524	20240222	115000	35655365	2975	2975	2975	2975	5
525	20240222	114900	35640490	2995	2995	2995	2995	0
526	20240222	114800	35640490	2995	2975	2995	2975	46
527	20240222	114700	35502885	2980	2980	2980	2980	0
528	20240222	114600	35502885	2980	2980	2980	2980	0
529	20240222	114500	35502885	2980	2980	2980	2980	3
530	20240222	114400	35493945	2975	2975	2975	2975	0
531	20240222	114300	35493945	2975	2975	2975	2975	6
532	20240222	114200	35476095	2975	2990	2990	2975	244
533	20240222	114100	34747695	2980	2980	2980	2980	5
534	20240222	114000	34732795	2980	2980	2980	2980	0
535	20240222	113900	34732795	2980	2980	2980	2980	0
536	20240222	113800	34732795	2980	2990	2990	2980	46
537	20240222	113700	34595305	2980	2980	2980	2980	0
538	20240222	113600	34595305	2980	2980	2980	2980	5
539	20240222	113500	34580405	2980	2980	2980	2980	0
540	20240222	113400	34580405	2980	2975	2980	2975	12
541	20240222	113300	34544670	2975	2980	2980	2975	4
542	20240222	113200	34532755	2980	2980	2980	2980	0
543	20240222	113100	34532755	2980	2980	2980	2980	34
544	20240222	113000	34431435	2980	2980	2980	2980	0
545	20240222	112900	34431435	2980	2980	2980	2980	5
546	20240222	112800	34416535	2990	2980	2990	2980	47
547	20240222	112700	34276095	2990	2980	2990	2980	31
548	20240222	112600	34183645	2980	2980	2980	2980	138
549	20240222	112500	33772405	2980	2980	2980	2980	254
550	20240222	112400	33015485	2980	2980	2985	2980	20
551	20240222	112300	32955835	2980	2980	2980	2980	0
552	20240222	112200	32955835	2980	2980	2980	2980	7
553	20240222	112100	32934975	2980	2985	2990	2980	4
554	20240222	112000	32923035	2975	2975	2975	2975	0
555	20240222	111900	32923035	2975	2975	2975	2975	7
556	20240222	111800	32902210	2975	2975	2975	2975	0
557	20240222	111700	32902210	2975	2975	2975	2975	589
558	20240222	111600	31149935	2975	2975	2975	2975	0
559	20240222	111500	31149935	2975	2980	2980	2975	1257
560	20240222	111400	27408855	2980	2980	2980	2980	0
561	20240222	111300	27408855	2980	2980	2980	2980	0
562	20240222	111200	27408855	2980	2980	2980	2980	5
563	20240222	111100	27393955	2980	2980	2980	2980	0
564	20240222	111000	27393955	2980	2980	2980	2980	7
565	20240222	110900	27373095	2980	2980	2980	2980	0
566	20240222	110800	27373095	2980	2980	2980	2980	7
567	20240222	110700	27352235	2980	2980	2980	2980	0
568	20240222	110600	27352235	2980	2980	2980	2980	0
569	20240222	110500	27352235	2980	2985	2985	2980	1476
570	20240222	110400	22948305	2985	2985	2985	2985	0
571	20240222	110300	22948305	2985	2985	2985	2985	7
572	20240222	110200	22927410	2985	2995	2995	2985	3
573	20240222	110100	22918435	2985	2985	2985	2985	1
574	20240222	110000	22915450	2985	2985	2985	2985	5
575	20240222	105900	22900525	2985	2985	2985	2985	0
576	20240222	105800	22900525	2985	2985	2985	2985	7
577	20240222	105700	22879630	2995	2995	2995	2995	1
578	20240222	105600	22876635	2985	2985	2985	2985	7
579	20240222	105500	22855740	2995	2995	2995	2995	0
580	20240222	105400	22855740	2995	2995	2995	2995	1
581	20240222	105300	22852745	2985	2985	2985	2985	7
582	20240222	105200	22831850	2985	2995	2995	2985	6
583	20240222	105100	22813900	2985	2985	2985	2985	6
584	20240222	105000	22795990	2985	2995	2995	2985	2
585	20240222	104900	22790010	2985	2985	2985	2985	7
586	20240222	104800	22769115	2985	2985	2985	2985	0
587	20240222	104700	22769115	2985	2985	2985	2985	0
588	20240222	104600	22769115	2985	2985	2985	2985	6
589	20240222	104500	22751205	2985	2985	2985	2985	0
590	20240222	104400	22751205	2985	2985	2985	2985	7
591	20240222	104300	22730310	2985	2985	2985	2985	0
592	20240222	104200	22730310	2985	2985	2985	2985	14
593	20240222	104100	22688520	2995	2995	2995	2995	1
594	20240222	104000	22685525	2985	2985	2985	2985	0
595	20240222	103900	22685525	2985	2985	2985	2985	9
596	20240222	103800	22658660	2980	2980	2980	2980	0
597	20240222	103700	22658660	2980	2980	2980	2980	5
598	20240222	103600	22643760	2985	2985	2985	2985	0
599	20240222	103500	22643760	2985	2985	2985	2985	0
600	20240222	103400	22643760	2985	2985	2985	2985	1
601	20240222	103300	22640775	2990	2990	2990	2990	1
602	20240222	103200	22637785	2980	2980	2980	2980	5
603	20240222	103100	22622885	2980	2985	2995	2980	4
604	20240222	103000	22610940	2980	2980	2985	2980	171
605	20240222	102900	22101350	2980	2980	2980	2980	156
606	20240222	102800	21636470	2985	2985	2985	2985	1
607	20240222	102700	21633485	2980	2980	2980	2980	5
608	20240222	102600	21618585	2985	2985	2985	2985	1
609	20240222	102500	21615600	2980	2985	2985	2980	16
610	20240222	102400	21567915	2980	2980	2980	2980	10
611	20240222	102300	21538115	2980	2980	2980	2980	256
612	20240222	102200	20775235	2980	2980	2980	2980	14
613	20240222	102100	20733515	2980	2985	2985	2980	305
614	20240222	102000	19823540	2980	2980	2980	2980	7
615	20240222	101900	19802680	2985	2985	2985	2985	1
616	20240222	101800	19799695	2980	2980	2980	2980	7
617	20240222	101700	19778835	2980	2980	2985	2980	4
618	20240222	101600	19766910	2980	2980	2980	2980	29
619	20240222	101500	19680490	2980	2980	2985	2980	24
620	20240222	101400	19608965	2975	2975	2975	2975	453
621	20240222	101300	18261290	2975	2975	2975	2975	5
622	20240222	101200	18246415	2985	2985	2985	2985	0
623	20240222	101100	18246415	2985	2975	2985	2975	8
624	20240222	101000	18222595	2975	2980	2980	2975	44
625	20240222	100900	18091540	2980	2985	2985	2980	8
626	20240222	100800	18067695	2980	2980	2980	2980	46
627	20240222	100700	17930615	2975	2975	2975	2975	74
628	20240222	100600	17710465	2975	2975	2975	2975	252
629	20240222	100500	16960765	2975	2980	2985	2975	43
630	20240222	100400	16832825	2975	2975	2975	2975	46
631	20240222	100300	16695975	2975	2975	2975	2975	1105
632	20240222	100200	13408600	2975	2975	2975	2975	0
633	20240222	100100	13408600	2975	2975	2975	2975	7
634	20240222	100000	13387775	2975	2975	2975	2975	0
635	20240222	095900	13387775	2975	2975	2975	2975	7
636	20240222	095800	13366950	2980	2980	2980	2980	0
637	20240222	095700	13366950	2980	2980	2985	2980	8
638	20240222	095600	13343105	2985	2985	2985	2985	0
639	20240222	095500	13343105	2985	2985	2985	2985	1
640	20240222	095400	13340120	2980	2985	2985	2980	8
641	20240222	095300	13316275	2980	2985	2985	2980	2
642	20240222	095200	13310310	2980	2980	2980	2980	6
643	20240222	095100	13292430	2975	2975	2975	2975	0
644	20240222	095000	13292430	2975	2975	2975	2975	2
645	20240222	094900	13286480	2975	2980	2985	2975	8
646	20240222	094800	13262655	2975	2975	2975	2975	0
647	20240222	094700	13262655	2975	2975	2975	2975	10
648	20240222	094600	13232905	2975	2975	2975	2975	25
649	20240222	094500	13158530	2985	2975	2985	2975	6
650	20240222	094400	13140670	2985	2985	2985	2985	0
651	20240222	094300	13140670	2985	2985	2985	2985	1
652	20240222	094200	13137685	2975	2975	2975	2975	5
653	20240222	094100	13122810	2985	2985	2985	2985	0
654	20240222	094000	13122810	2985	2975	2985	2975	6
655	20240222	093900	13104950	2985	2985	2985	2985	0
656	20240222	093800	13104950	2985	2985	2985	2975	7
657	20240222	093700	13084105	2975	2975	2975	2975	0
658	20240222	093600	13084105	2975	2975	2975	2975	0
659	20240222	093500	13084105	2975	2975	2975	2975	5
660	20240222	093400	13069230	2970	2970	2970	2970	0
661	20240222	093300	13069230	2970	2970	2970	2970	5
662	20240222	093200	13054380	2970	2970	2970	2970	0
663	20240222	093100	13054380	2970	2970	2970	2970	5
664	20240222	093000	13039530	2970	2980	2980	2970	1564
665	20240222	092900	8381815	2980	2980	2980	2980	0
666	20240222	092800	8381815	2980	2980	2980	2980	5
667	20240222	092700	8366915	2980	2980	2980	2980	0
668	20240222	092600	8366915	2980	2980	2980	2980	5
669	20240222	092500	8352015	2980	2980	2980	2980	0
670	20240222	092400	8352015	2980	2980	2980	2980	1074
671	20240222	092300	5151495	2980	2980	2980	2980	5
672	20240222	092200	5136595	2980	2985	2985	2980	492
673	20240222	092100	3668755	2980	2990	2990	2980	7
674	20240222	092000	3647875	2980	2980	2980	2980	0
675	20240222	091900	3647875	2980	2980	2980	2980	5
676	20240222	091800	3632975	2980	2980	2980	2980	0
677	20240222	091700	3632975	2980	2980	2980	2980	0
678	20240222	091600	3632975	2980	2980	2980	2980	5
679	20240222	091500	3618075	2980	2980	2980	2980	0
680	20240222	091400	3618075	2980	2980	2980	2980	5
681	20240222	091300	3603175	2985	2985	2985	2985	4
682	20240222	091200	3591235	2980	2980	2980	2980	5
683	20240222	091100	3576335	2980	2980	2980	2980	0
684	20240222	091000	3576335	2980	2980	2980	2980	0
685	20240222	090900	3576335	2980	2980	2980	2980	5
686	20240222	090800	3561435	2980	2980	2980	2980	0
687	20240222	090700	3561435	2980	2980	2980	2980	5
688	20240222	090600	3546535	2980	2980	2980	2980	0
689	20240222	090500	3546535	2980	2975	2980	2975	260
690	20240222	090400	2771950	2980	2980	2980	2980	115
691	20240222	090300	2429250	2980	2980	2980	2980	0
692	20240222	090200	2429250	2980	2980	2980	2980	0
693	20240222	090100	2429250	2980	2980	2980	2980	35
694	20240222	090000	2324950	2975	2995	2995	2975	739