KissMeData/299660/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	204800	188886365	4365	4365	4365	4365	1985
3	20240221	204700	188886365	4365	4365	4365	4365	0
4	20240221	204600	188886365	4365	4365	4365	4365	0
5	20240221	204500	188886365	4365	4365	4365	4365	0
6	20240221	204400	188886365	4365	4365	4365	4365	0
7	20240221	204300	188886365	4365	4365	4365	4365	0
8	20240221	204200	188886365	4365	4365	4365	4365	0
9	20240221	204100	188886365	4365	4365	4365	4365	0
10	20240221	204000	188886365	4365	4365	4365	4365	0
11	20240221	203900	188886365	4365	4365	4365	4365	0
12	20240221	203800	188886365	4365	4365	4365	4365	0
13	20240221	203700	188886365	4365	4365	4365	4365	0
14	20240221	203600	188886365	4365	4365	4365	4365	0
15	20240221	203500	188886365	4365	4365	4365	4365	0
16	20240221	203400	188886365	4365	4365	4365	4365	0
17	20240221	203300	188886365	4365	4365	4365	4365	0
18	20240221	203200	188886365	4365	4365	4365	4365	0
19	20240221	203100	188886365	4365	4365	4365	4365	0
20	20240221	203000	188886365	4365	4365	4365	4365	0
21	20240221	202900	188886365	4365	4365	4365	4365	0
22	20240221	202800	188886365	4365	4365	4365	4365	0
23	20240221	202700	188886365	4365	4365	4365	4365	0
24	20240221	202600	188886365	4365	4365	4365	4365	0
25	20240221	202500	188886365	4365	4365	4365	4365	0
26	20240221	202400	188886365	4365	4365	4365	4365	0
27	20240221	202300	188886365	4365	4365	4365	4365	0
28	20240221	202200	188886365	4365	4365	4365	4365	0
29	20240221	202100	188886365	4365	4365	4365	4365	0
30	20240221	202000	188886365	4365	4365	4365	4365	0
31	20240221	201900	188886365	4365	4365	4365	4365	0
32	20240221	201800	188886365	4365	4365	4365	4365	1985
33	20240221	201700	188886365	4365	4365	4365	4365	0
34	20240221	201600	188886365	4365	4365	4365	4365	0
35	20240221	201500	188886365	4365	4365	4365	4365	0
36	20240221	201400	188886365	4365	4365	4365	4365	0
37	20240221	201300	188886365	4365	4365	4365	4365	0
38	20240221	201200	188886365	4365	4365	4365	4365	0
39	20240221	201100	188886365	4365	4365	4365	4365	0
40	20240221	201000	188886365	4365	4365	4365	4365	0
41	20240221	200900	188886365	4365	4365	4365	4365	0
42	20240221	200800	188886365	4365	4365	4365	4365	0
43	20240221	200700	188886365	4365	4365	4365	4365	0
44	20240221	200600	188886365	4365	4365	4365	4365	0
45	20240221	200500	188886365	4365	4365	4365	4365	0
46	20240221	200400	188886365	4365	4365	4365	4365	0
47	20240221	200300	188886365	4365	4365	4365	4365	0
48	20240221	200200	188886365	4365	4365	4365	4365	0
49	20240221	200100	188886365	4365	4365	4365	4365	0
50	20240221	200000	188886365	4365	4365	4365	4365	0
51	20240221	195900	188886365	4365	4365	4365	4365	0
52	20240221	195800	188886365	4365	4365	4365	4365	0
53	20240221	195700	188886365	4365	4365	4365	4365	0
54	20240221	195600	188886365	4365	4365	4365	4365	0
55	20240221	195500	188886365	4365	4365	4365	4365	0
56	20240221	195400	188886365	4365	4365	4365	4365	0
57	20240221	195300	188886365	4365	4365	4365	4365	0
58	20240221	195200	188886365	4365	4365	4365	4365	0
59	20240221	195100	188886365	4365	4365	4365	4365	0
60	20240221	195000	188886365	4365	4365	4365	4365	0
61	20240221	194900	188886365	4365	4365	4365	4365	0
62	20240221	194800	188886365	4365	4365	4365	4365	1985
63	20240221	194700	188886365	4365	4365	4365	4365	0
64	20240221	194600	188886365	4365	4365	4365	4365	0
65	20240221	194500	188886365	4365	4365	4365	4365	0
66	20240221	194400	188886365	4365	4365	4365	4365	0
67	20240221	194300	188886365	4365	4365	4365	4365	0
68	20240221	194200	188886365	4365	4365	4365	4365	0
69	20240221	194100	188886365	4365	4365	4365	4365	0
70	20240221	194000	188886365	4365	4365	4365	4365	0
71	20240221	193900	188886365	4365	4365	4365	4365	0
72	20240221	193800	188886365	4365	4365	4365	4365	0
73	20240221	193700	188886365	4365	4365	4365	4365	0
74	20240221	193600	188886365	4365	4365	4365	4365	0
75	20240221	193500	188886365	4365	4365	4365	4365	0
76	20240221	193400	188886365	4365	4365	4365	4365	0
77	20240221	193300	188886365	4365	4365	4365	4365	0
78	20240221	193200	188886365	4365	4365	4365	4365	0
79	20240221	193100	188886365	4365	4365	4365	4365	0
80	20240221	193000	188886365	4365	4365	4365	4365	0
81	20240221	192900	188886365	4365	4365	4365	4365	0
82	20240221	192800	188886365	4365	4365	4365	4365	0
83	20240221	192700	188886365	4365	4365	4365	4365	0
84	20240221	192600	188886365	4365	4365	4365	4365	0
85	20240221	192500	188886365	4365	4365	4365	4365	0
86	20240221	192400	188886365	4365	4365	4365	4365	0
87	20240221	192300	188886365	4365	4365	4365	4365	0
88	20240221	192200	188886365	4365	4365	4365	4365	0
89	20240221	192100	188886365	4365	4365	4365	4365	0
90	20240221	192000	188886365	4365	4365	4365	4365	0
91	20240221	191900	188886365	4365	4365	4365	4365	0
92	20240221	191800	188886365	4365	4365	4365	4365	1985
93	20240221	191700	188886365	4365	4365	4365	4365	0
94	20240221	191600	188886365	4365	4365	4365	4365	0
95	20240221	191500	188886365	4365	4365	4365	4365	0
96	20240221	191400	188886365	4365	4365	4365	4365	0
97	20240221	191300	188886365	4365	4365	4365	4365	0
98	20240221	191200	188886365	4365	4365	4365	4365	0
99	20240221	191100	188886365	4365	4365	4365	4365	0
100	20240221	191000	188886365	4365	4365	4365	4365	0
101	20240221	190900	188886365	4365	4365	4365	4365	0
102	20240221	190800	188886365	4365	4365	4365	4365	0
103	20240221	190700	188886365	4365	4365	4365	4365	0
104	20240221	190600	188886365	4365	4365	4365	4365	0
105	20240221	190500	188886365	4365	4365	4365	4365	0
106	20240221	190400	188886365	4365	4365	4365	4365	0
107	20240221	190300	188886365	4365	4365	4365	4365	0
108	20240221	190200	188886365	4365	4365	4365	4365	0
109	20240221	190100	188886365	4365	4365	4365	4365	0
110	20240221	190000	188886365	4365	4365	4365	4365	0
111	20240221	185900	188886365	4365	4365	4365	4365	0
112	20240221	185800	188886365	4365	4365	4365	4365	0
113	20240221	185700	188886365	4365	4365	4365	4365	0
114	20240221	185600	188886365	4365	4365	4365	4365	0
115	20240221	185500	188886365	4365	4365	4365	4365	0
116	20240221	185400	188886365	4365	4365	4365	4365	0
117	20240221	185300	188886365	4365	4365	4365	4365	0
118	20240221	185200	188886365	4365	4365	4365	4365	0
119	20240221	185100	188886365	4365	4365	4365	4365	0
120	20240221	185000	188886365	4365	4365	4365	4365	0
121	20240221	184900	188886365	4365	4365	4365	4365	0
122	20240221	184800	188886365	4365	4365	4365	4365	1985
123	20240221	184700	188886365	4365	4365	4365	4365	0
124	20240221	184600	188886365	4365	4365	4365	4365	0
125	20240221	184500	188886365	4365	4365	4365	4365	0
126	20240221	184400	188886365	4365	4365	4365	4365	0
127	20240221	184300	188886365	4365	4365	4365	4365	0
128	20240221	184200	188886365	4365	4365	4365	4365	0
129	20240221	184100	188886365	4365	4365	4365	4365	0
130	20240221	184000	188886365	4365	4365	4365	4365	0
131	20240221	183900	188886365	4365	4365	4365	4365	0
132	20240221	183800	188886365	4365	4365	4365	4365	0
133	20240221	183700	188886365	4365	4365	4365	4365	0
134	20240221	183600	188886365	4365	4365	4365	4365	0
135	20240221	183500	188886365	4365	4365	4365	4365	0
136	20240221	183400	188886365	4365	4365	4365	4365	0
137	20240221	183300	188886365	4365	4365	4365	4365	0
138	20240221	183200	188886365	4365	4365	4365	4365	0
139	20240221	183100	188886365	4365	4365	4365	4365	0
140	20240221	183000	188886365	4365	4365	4365	4365	0
141	20240221	182900	188886365	4365	4365	4365	4365	0
142	20240221	182800	188886365	4365	4365	4365	4365	0
143	20240221	182700	188886365	4365	4365	4365	4365	0
144	20240221	182600	188886365	4365	4365	4365	4365	0
145	20240221	182500	188886365	4365	4365	4365	4365	0
146	20240221	182400	188886365	4365	4365	4365	4365	0
147	20240221	182300	188886365	4365	4365	4365	4365	0
148	20240221	182200	188886365	4365	4365	4365	4365	0
149	20240221	182100	188886365	4365	4365	4365	4365	0
150	20240221	182000	188886365	4365	4365	4365	4365	0
151	20240221	181900	188886365	4365	4365	4365	4365	0
152	20240221	181800	188886365	4365	4365	4365	4365	1985
153	20240221	181700	188886365	4365	4365	4365	4365	0
154	20240221	181600	188886365	4365	4365	4365	4365	0
155	20240221	181500	188886365	4365	4365	4365	4365	0
156	20240221	181400	188886365	4365	4365	4365	4365	0
157	20240221	181300	188886365	4365	4365	4365	4365	0
158	20240221	181200	188886365	4365	4365	4365	4365	0
159	20240221	181100	188886365	4365	4365	4365	4365	0
160	20240221	181000	188886365	4365	4365	4365	4365	0
161	20240221	180900	188886365	4365	4365	4365	4365	0
162	20240221	180800	188886365	4365	4365	4365	4365	0
163	20240221	180700	188886365	4365	4365	4365	4365	0
164	20240221	180600	188886365	4365	4365	4365	4365	0
165	20240221	180500	188886365	4365	4365	4365	4365	0
166	20240221	180400	188886365	4365	4365	4365	4365	0
167	20240221	180300	188886365	4365	4365	4365	4365	0
168	20240221	180200	188886365	4365	4365	4365	4365	0
169	20240221	180100	188886365	4365	4365	4365	4365	0
170	20240221	180000	188886365	4365	4365	4365	4365	0
171	20240221	175900	188886365	4365	4365	4365	4365	0
172	20240221	175800	188886365	4365	4365	4365	4365	0
173	20240221	175700	188886365	4365	4365	4365	4365	0
174	20240221	175600	188886365	4365	4365	4365	4365	0
175	20240221	175500	188886365	4365	4365	4365	4365	0
176	20240221	175400	188886365	4365	4365	4365	4365	0
177	20240221	175300	188886365	4365	4365	4365	4365	0
178	20240221	175200	188886365	4365	4365	4365	4365	0
179	20240221	175100	188886365	4365	4365	4365	4365	0
180	20240221	175000	188886365	4365	4365	4365	4365	0
181	20240221	174900	188886365	4365	4365	4365	4365	0
182	20240221	174800	188886365	4365	4365	4365	4365	1985
183	20240221	174700	188886365	4365	4365	4365	4365	0
184	20240221	174600	188886365	4365	4365	4365	4365	0
185	20240221	174500	188886365	4365	4365	4365	4365	0
186	20240221	174400	188886365	4365	4365	4365	4365	0
187	20240221	174300	188886365	4365	4365	4365	4365	0
188	20240221	174200	188886365	4365	4365	4365	4365	0
189	20240221	174100	188886365	4365	4365	4365	4365	0
190	20240221	174000	188886365	4365	4365	4365	4365	0
191	20240221	173900	188886365	4365	4365	4365	4365	0
192	20240221	173800	188886365	4365	4365	4365	4365	0
193	20240221	173700	188886365	4365	4365	4365	4365	0
194	20240221	173600	188886365	4365	4365	4365	4365	0
195	20240221	173500	188886365	4365	4365	4365	4365	0
196	20240221	173400	188886365	4365	4365	4365	4365	0
197	20240221	173300	188886365	4365	4365	4365	4365	0
198	20240221	173200	188886365	4365	4365	4365	4365	0
199	20240221	173100	188886365	4365	4365	4365	4365	0
200	20240221	173000	188886365	4365	4365	4365	4365	0
201	20240221	172900	188886365	4365	4365	4365	4365	0
202	20240221	172800	188886365	4365	4365	4365	4365	0
203	20240221	172700	188886365	4365	4365	4365	4365	0
204	20240221	172600	188886365	4365	4365	4365	4365	0
205	20240221	172500	188886365	4365	4365	4365	4365	0
206	20240221	172400	188886365	4365	4365	4365	4365	0
207	20240221	172300	188886365	4365	4365	4365	4365	0
208	20240221	172200	188886365	4365	4365	4365	4365	0
209	20240221	172100	188886365	4365	4365	4365	4365	0
210	20240221	172000	188886365	4365	4365	4365	4365	0
211	20240221	171900	188886365	4365	4365	4365	4365	0
212	20240221	171800	188886365	4365	4365	4365	4365	1985
213	20240221	171700	188886365	4365	4365	4365	4365	0
214	20240221	171600	188886365	4365	4365	4365	4365	0
215	20240221	171500	188886365	4365	4365	4365	4365	0
216	20240221	171400	188886365	4365	4365	4365	4365	0
217	20240221	171300	188886365	4365	4365	4365	4365	0
218	20240221	171200	188886365	4365	4365	4365	4365	0
219	20240221	171100	188886365	4365	4365	4365	4365	0
220	20240221	171000	188886365	4365	4365	4365	4365	0
221	20240221	170900	188886365	4365	4365	4365	4365	0
222	20240221	170800	188886365	4365	4365	4365	4365	0
223	20240221	170700	188886365	4365	4365	4365	4365	0
224	20240221	170600	188886365	4365	4365	4365	4365	0
225	20240221	170500	188886365	4365	4365	4365	4365	0
226	20240221	170400	188886365	4365	4365	4365	4365	0
227	20240221	170300	188886365	4365	4365	4365	4365	0
228	20240221	170200	188886365	4365	4365	4365	4365	0
229	20240221	170100	188886365	4365	4365	4365	4365	0
230	20240221	170000	188886365	4365	4365	4365	4365	0
231	20240221	165900	188886365	4365	4365	4365	4365	0
232	20240221	165800	188886365	4365	4365	4365	4365	0
233	20240221	165700	188886365	4365	4365	4365	4365	0
234	20240221	165600	188886365	4365	4365	4365	4365	0
235	20240221	165500	188886365	4365	4365	4365	4365	0
236	20240221	165400	188886365	4365	4365	4365	4365	0
237	20240221	165300	188886365	4365	4365	4365	4365	0
238	20240221	165200	188886365	4365	4365	4365	4365	0
239	20240221	165100	188886365	4365	4365	4365	4365	0
240	20240221	165000	188886365	4365	4365	4365	4365	0
241	20240221	164900	188886365	4365	4365	4365	4365	0
242	20240221	164800	188886365	4365	4365	4365	4365	1985
243	20240221	164700	188886365	4365	4365	4365	4365	0
244	20240221	164600	188886365	4365	4365	4365	4365	0
245	20240221	164500	188886365	4365	4365	4365	4365	0
246	20240221	164400	188886365	4365	4365	4365	4365	0
247	20240221	164300	188886365	4365	4365	4365	4365	0
248	20240221	164200	188886365	4365	4365	4365	4365	0
249	20240221	164100	188886365	4365	4365	4365	4365	0
250	20240221	164000	188886365	4365	4365	4365	4365	0
251	20240221	163900	188886365	4365	4365	4365	4365	0
252	20240221	163800	188886365	4365	4365	4365	4365	0
253	20240221	163700	188886365	4365	4365	4365	4365	0
254	20240221	163600	188886365	4365	4365	4365	4365	0
255	20240221	163500	188886365	4365	4365	4365	4365	0
256	20240221	163400	188886365	4365	4365	4365	4365	0
257	20240221	163300	188886365	4365	4365	4365	4365	0
258	20240221	163200	188886365	4365	4365	4365	4365	0
259	20240221	163100	188886365	4365	4365	4365	4365	0
260	20240221	163000	188886365	4365	4365	4365	4365	0
261	20240221	162900	188886365	4365	4365	4365	4365	0
262	20240221	162800	188886365	4365	4365	4365	4365	0
263	20240221	162700	188886365	4365	4365	4365	4365	0
264	20240221	162600	188886365	4365	4365	4365	4365	0
265	20240221	162500	188886365	4365	4365	4365	4365	0
266	20240221	162400	188886365	4365	4365	4365	4365	0
267	20240221	162300	188886365	4365	4365	4365	4365	0
268	20240221	162200	188886365	4365	4365	4365	4365	0
269	20240221	162100	188886365	4365	4365	4365	4365	0
270	20240221	162000	188886365	4365	4365	4365	4365	0
271	20240221	161900	188886365	4365	4365	4365	4365	0
272	20240221	161800	188886365	4365	4365	4365	4365	1985
273	20240221	161700	188886365	4365	4365	4365	4365	0
274	20240221	161600	188886365	4365	4365	4365	4365	0
275	20240221	161500	188886365	4365	4365	4365	4365	0
276	20240221	161400	188886365	4365	4365	4365	4365	0
277	20240221	161300	188886365	4365	4365	4365	4365	0
278	20240221	161200	188886365	4365	4365	4365	4365	0
279	20240221	161100	188886365	4365	4365	4365	4365	0
280	20240221	161000	188886365	4365	4365	4365	4365	0
281	20240221	160900	188886365	4365	4365	4365	4365	0
282	20240221	160800	188886365	4365	4365	4365	4365	0
283	20240221	160700	188886365	4365	4365	4365	4365	0
284	20240221	160600	188886365	4365	4365	4365	4365	0
285	20240221	160500	188886365	4365	4365	4365	4365	0
286	20240221	160400	188886365	4365	4365	4365	4365	0
287	20240221	160300	188886365	4365	4365	4365	4365	0
288	20240221	160200	188886365	4365	4365	4365	4365	0
289	20240221	160100	188886365	4365	4365	4365	4365	0
290	20240221	160000	188886365	4365	4365	4365	4365	0
291	20240221	155900	188886365	4365	4365	4365	4365	0
292	20240221	155800	188886365	4365	4365	4365	4365	0
293	20240221	155700	188886365	4365	4365	4365	4365	0
294	20240221	155600	188886365	4365	4365	4365	4365	0
295	20240221	155500	188886365	4365	4365	4365	4365	0
296	20240221	155400	188886365	4365	4365	4365	4365	0
297	20240221	155300	188886365	4365	4365	4365	4365	0
298	20240221	155200	188886365	4365	4365	4365	4365	0
299	20240221	155100	188886365	4365	4365	4365	4365	0
300	20240221	155000	188886365	4365	4365	4365	4365	0
301	20240221	154900	188886365	4365	4365	4365	4365	0
302	20240221	154800	188886365	4365	4365	4365	4365	1985
303	20240221	154700	188886365	4365	4365	4365	4365	0
304	20240221	154600	188886365	4365	4365	4365	4365	0
305	20240221	154500	188886365	4365	4365	4365	4365	0
306	20240221	154400	188886365	4365	4365	4365	4365	0
307	20240221	154300	188886365	4365	4365	4365	4365	0
308	20240221	154200	188886365	4365	4365	4365	4365	0
309	20240221	154100	188886365	4365	4365	4365	4365	0
310	20240221	154000	188886365	4365	4365	4365	4365	0
311	20240221	153900	188886365	4365	4365	4365	4365	0
312	20240221	153800	188886365	4365	4365	4365	4365	0
313	20240221	153700	188886365	4365	4365	4365	4365	0
314	20240221	153600	188886365	4365	4365	4365	4365	0
315	20240221	153500	188886365	4365	4365	4365	4365	0
316	20240221	153400	188886365	4365	4365	4365	4365	0
317	20240221	153300	188886365	4365	4365	4365	4365	0
318	20240221	153200	188886365	4365	4365	4365	4365	0
319	20240221	153100	188886365	4365	4365	4365	4365	0
320	20240221	153000	188886365	4365	4365	4365	4365	1985
321	20240221	152900	180221840	4365	4365	4365	4365	0
322	20240221	152800	180221840	4365	4365	4365	4365	0
323	20240221	152700	180221840	4365	4365	4365	4365	0
324	20240221	152600	180221840	4365	4365	4365	4365	0
325	20240221	152500	180221840	4365	4365	4365	4365	0
326	20240221	152400	180221840	4365	4365	4365	4365	0
327	20240221	152300	180221840	4365	4365	4365	4365	0
328	20240221	152200	180221840	4365	4365	4365	4365	0
329	20240221	152100	180221840	4365	4365	4365	4365	0
330	20240221	152000	180221840	4365	4365	4365	4365	0
331	20240221	151900	180221840	4365	4370	4370	4365	404
332	20240221	151800	178458360	4370	4370	4370	4370	100
333	20240221	151700	178021360	4370	4370	4370	4370	100
334	20240221	151600	177584360	4370	4370	4370	4370	45
335	20240221	151500	177387710	4365	4370	4370	4365	97
336	20240221	151400	176963995	4375	4380	4380	4375	69
337	20240221	151300	176661925	4380	4370	4380	4370	1299
338	20240221	151200	170985175	4370	4370	4370	4370	0
339	20240221	151100	170985175	4370	4375	4375	4370	35
340	20240221	151000	170832200	4375	4375	4375	4370	100
341	20240221	150900	170395080	4370	4370	4370	4370	26
342	20240221	150800	170281460	4370	4370	4375	4370	284
343	20240221	150700	169040375	4375	4380	4380	4375	91
344	20240221	150600	168642240	4400	4400	4400	4400	22
345	20240221	150500	168545440	4400	4400	4400	4400	10
346	20240221	150400	168501440	4370	4370	4370	4370	0
347	20240221	150300	168501440	4370	4370	4370	4370	0
348	20240221	150200	168501440	4370	4370	4370	4370	0
349	20240221	150100	168501440	4370	4370	4370	4370	0
350	20240221	150000	168501440	4370	4370	4370	4370	0
351	20240221	145900	168501440	4370	4370	4370	4370	0
352	20240221	145800	168501440	4370	4400	4400	4370	16
353	20240221	145700	168431490	4375	4375	4375	4375	24
354	20240221	145600	168326490	4370	4375	4375	4370	552
355	20240221	145500	165914145	4390	4390	4390	4390	0
356	20240221	145400	165914145	4390	4390	4390	4390	5
357	20240221	145300	165892195	4390	4390	4390	4390	36
358	20240221	145200	165734155	4400	4400	4400	4400	0
359	20240221	145100	165734155	4400	4400	4400	4400	0
360	20240221	145000	165734155	4400	4400	4400	4400	15
361	20240221	144900	165668155	4400	4400	4400	4400	5
362	20240221	144800	165646155	4370	4370	4370	4370	2
363	20240221	144700	165637415	4370	4370	4370	4370	0
364	20240221	144600	165637415	4370	4380	4380	4365	410
365	20240221	144500	163843580	4400	4400	4400	4400	0
366	20240221	144400	163843580	4400	4400	4400	4400	2
367	20240221	144300	163834780	4400	4400	4400	4400	0
368	20240221	144200	163834780	4400	4400	4400	4400	134
369	20240221	144100	163245180	4400	4400	4400	4400	0
370	20240221	144000	163245180	4400	4400	4400	4400	33
371	20240221	143900	163099980	4390	4390	4390	4390	10
372	20240221	143800	163056080	4395	4375	4400	4375	116
373	20240221	143700	162546630	4375	4400	4400	4370	1977
374	20240221	143600	153875735	4400	4400	4400	4400	0
375	20240221	143500	153875735	4400	4405	4415	4400	107
376	20240221	143400	153404850	4420	4420	4420	4420	5
377	20240221	143300	153382750	4420	4400	4420	4390	2524
378	20240221	143200	142297570	4400	4390	4425	4390	596
379	20240221	143100	139676045	4400	4400	4400	4390	732
380	20240221	143000	136457015	4400	4420	4420	4400	2101
381	20240221	142900	127186760	4420	4420	4420	4420	53
382	20240221	142800	126952500	4420	4420	4420	4420	18
383	20240221	142700	126872940	4420	4420	4420	4420	143
384	20240221	142600	126240880	4420	4420	4420	4420	0
385	20240221	142500	126240880	4420	4420	4420	4420	0
386	20240221	142400	126240880	4420	4420	4420	4420	0
387	20240221	142300	126240880	4420	4420	4420	4420	0
388	20240221	142200	126240880	4420	4420	4420	4420	0
389	20240221	142100	126240880	4420	4420	4420	4420	5
390	20240221	142000	126218780	4420	4420	4425	4420	135
391	20240221	141900	125622065	4430	4430	4430	4430	0
392	20240221	141800	125622065	4430	4420	4430	4420	33
393	20240221	141700	125476100	4420	4420	4420	4420	85
394	20240221	141600	125100400	4425	4430	4430	4425	526
395	20240221	141500	122770410	4430	4440	4440	4430	1805
396	20240221	141400	114763895	4440	4440	4440	4440	0
397	20240221	141300	114763895	4440	4440	4440	4440	0
398	20240221	141200	114763895	4440	4440	4440	4440	0
399	20240221	141100	114763895	4440	4440	4440	4440	0
400	20240221	141000	114763895	4440	4440	4440	4440	0
401	20240221	140900	114763895	4440	4440	4440	4440	0
402	20240221	140800	114763895	4440	4440	4440	4440	0
403	20240221	140700	114763895	4440	4440	4440	4440	10
404	20240221	140600	114719495	4440	4440	4440	4440	0
405	20240221	140500	114719495	4440	4440	4440	4440	0
406	20240221	140400	114719495	4440	4440	4440	4440	1
407	20240221	140300	114715055	4440	4440	4440	4440	0
408	20240221	140200	114715055	4440	4440	4440	4440	18
409	20240221	140100	114635135	4450	4455	4455	4450	2
410	20240221	140000	114626230	4455	4455	4455	4455	0
411	20240221	135900	114626230	4455	4455	4455	4455	0
412	20240221	135800	114626230	4455	4455	4455	4455	0
413	20240221	135700	114626230	4455	4455	4455	4455	0
414	20240221	135600	114626230	4455	4455	4455	4455	0
415	20240221	135500	114626230	4455	4455	4455	4455	0
416	20240221	135400	114626230	4455	4455	4455	4455	0
417	20240221	135300	114626230	4455	4455	4455	4455	0
418	20240221	135200	114626230	4455	4450	4455	4450	6
419	20240221	135100	114599510	4440	4440	4440	4440	0
420	20240221	135000	114599510	4440	4440	4440	4440	0
421	20240221	134900	114599510	4440	4440	4440	4440	0
422	20240221	134800	114599510	4440	4440	4440	4440	0
423	20240221	134700	114599510	4440	4440	4440	4440	10
424	20240221	134600	114555110	4440	4450	4450	4440	235
425	20240221	134500	113509520	4450	4450	4450	4450	7
426	20240221	134400	113478370	4450	4450	4450	4450	0
427	20240221	134300	113478370	4450	4450	4450	4450	0
428	20240221	134200	113478370	4450	4450	4450	4450	0
429	20240221	134100	113478370	4450	4450	4450	4450	0
430	20240221	134000	113478370	4450	4450	4450	4450	3
431	20240221	133900	113465020	4450	4450	4450	4450	20
432	20240221	133800	113376020	4450	4450	4450	4450	69
433	20240221	133700	113068970	4450	4450	4450	4450	2
434	20240221	133600	113060070	4450	4450	4450	4450	6
435	20240221	133500	113033370	4450	4450	4450	4450	5
436	20240221	133400	113011120	4450	4455	4455	4450	156
437	20240221	133300	112316165	4455	4455	4455	4455	0
438	20240221	133200	112316165	4455	4455	4455	4455	0
439	20240221	133100	112316165	4455	4455	4455	4455	0
440	20240221	133000	112316165	4455	4455	4455	4455	0
441	20240221	132900	112316165	4455	4455	4455	4455	0
442	20240221	132800	112316165	4455	4455	4455	4455	0
443	20240221	132700	112316165	4455	4455	4455	4455	31
444	20240221	132600	112178060	4460	4460	4460	4460	15
445	20240221	132500	112111160	4455	4455	4455	4455	0
446	20240221	132400	112111160	4455	4455	4455	4455	0
447	20240221	132300	112111160	4455	4455	4455	4455	0
448	20240221	132200	112111160	4455	4455	4455	4455	51
449	20240221	132100	111883955	4455	4455	4455	4455	0
450	20240221	132000	111883955	4455	4455	4455	4455	0
451	20240221	131900	111883955	4455	4455	4455	4455	0
452	20240221	131800	111883955	4455	4455	4455	4455	0
453	20240221	131700	111883955	4455	4455	4455	4455	0
454	20240221	131600	111883955	4455	4455	4455	4455	0
455	20240221	131500	111883955	4455	4455	4455	4455	0
456	20240221	131400	111883955	4455	4455	4455	4455	0
457	20240221	131300	111883955	4455	4455	4455	4455	0
458	20240221	131200	111883955	4455	4455	4455	4455	5
459	20240221	131100	111861680	4455	4455	4455	4455	0
460	20240221	131000	111861680	4455	4455	4455	4455	0
461	20240221	130900	111861680	4455	4455	4455	4455	0
462	20240221	130800	111861680	4455	4455	4455	4455	0
463	20240221	130700	111861680	4455	4455	4455	4455	1
464	20240221	130600	111857225	4455	4455	4455	4455	7
465	20240221	130500	111826040	4455	4455	4455	4455	23
466	20240221	130400	111723575	4455	4455	4455	4455	2
467	20240221	130300	111714665	4440	4440	4440	4440	0
468	20240221	130200	111714665	4440	4440	4440	4440	190
469	20240221	130100	110871065	4455	4455	4455	4455	0
470	20240221	130000	110871065	4455	4455	4455	4455	0
471	20240221	125900	110871065	4455	4455	4455	4455	0
472	20240221	125800	110871065	4455	4455	4455	4455	0
473	20240221	125700	110871065	4455	4455	4455	4455	0
474	20240221	125600	110871065	4455	4455	4455	4455	0
475	20240221	125500	110871065	4455	4455	4455	4455	5
476	20240221	125400	110848790	4455	4455	4455	4455	0
477	20240221	125300	110848790	4455	4455	4455	4455	0
478	20240221	125200	110848790	4455	4455	4455	4455	0
479	20240221	125100	110848790	4455	4445	4455	4445	4
480	20240221	125000	110831000	4435	4435	4435	4435	501
481	20240221	124900	108609065	4440	4440	4440	4440	0
482	20240221	124800	108609065	4440	4440	4440	4440	0
483	20240221	124700	108609065	4440	4440	4440	4440	0
484	20240221	124600	108609065	4440	4440	4440	4440	15
485	20240221	124500	108542465	4450	4450	4450	4450	72
486	20240221	124400	108222065	4435	4435	4435	4435	0
487	20240221	124300	108222065	4435	4435	4435	4435	0
488	20240221	124200	108222065	4435	4435	4435	4435	0
489	20240221	124100	108222065	4435	4435	4435	4435	0
490	20240221	124000	108222065	4435	4435	4435	4435	0
491	20240221	123900	108222065	4435	4435	4435	4435	0
492	20240221	123800	108222065	4435	4435	4435	4435	0
493	20240221	123700	108222065	4435	4435	4435	4435	0
494	20240221	123600	108222065	4435	4435	4435	4435	0
495	20240221	123500	108222065	4435	4435	4435	4435	0
496	20240221	123400	108222065	4435	4435	4435	4435	283
497	20240221	123300	106966960	4430	4435	4435	4430	20
498	20240221	123200	106878300	4425	4425	4425	4425	0
499	20240221	123100	106878300	4425	4425	4425	4425	0
500	20240221	123000	106878300	4425	4425	4425	4425	0
501	20240221	122900	106878300	4425	4425	4425	4425	0
502	20240221	122800	106878300	4425	4425	4425	4425	0
503	20240221	122700	106878300	4425	4440	4440	4425	1556
504	20240221	122600	99982905	4440	4440	4440	4440	0
505	20240221	122500	99982905	4440	4440	4440	4440	0
506	20240221	122400	99982905	4440	4440	4440	4440	0
507	20240221	122300	99982905	4440	4440	4440	4440	0
508	20240221	122200	99982905	4440	4440	4440	4440	0
509	20240221	122100	99982905	4440	4440	4440	4440	10
510	20240221	122000	99938505	4440	4440	4440	4440	10
511	20240221	121900	99894105	4440	4440	4440	4440	0
512	20240221	121800	99894105	4440	4440	4440	4440	0
513	20240221	121700	99894105	4440	4440	4440	4440	1
514	20240221	121600	99889665	4440	4440	4440	4440	0
515	20240221	121500	99889665	4440	4440	4440	4440	127
516	20240221	121400	99325785	4440	4440	4440	4440	0
517	20240221	121300	99325785	4440	4440	4440	4440	0
518	20240221	121200	99325785	4440	4440	4440	4440	9
519	20240221	121100	99285825	4440	4440	4440	4440	66
520	20240221	121000	98992785	4440	4440	4440	4440	0
521	20240221	120900	98992785	4440	4460	4460	4440	230
522	20240221	120800	97970265	4475	4475	4475	4475	0
523	20240221	120700	97970265	4475	4475	4475	4475	1
524	20240221	120600	97965790	4480	4480	4480	4480	0
525	20240221	120500	97965790	4480	4480	4480	4480	0
526	20240221	120400	97965790	4480	4480	4480	4480	2
527	20240221	120300	97956830	4475	4475	4475	4475	0
528	20240221	120200	97956830	4475	4475	4475	4475	0
529	20240221	120100	97956830	4475	4475	4475	4475	0
530	20240221	120000	97956830	4475	4475	4475	4475	0
531	20240221	115900	97956830	4475	4475	4475	4475	0
532	20240221	115800	97956830	4475	4475	4475	4475	0
533	20240221	115700	97956830	4475	4475	4475	4475	0
534	20240221	115600	97956830	4475	4475	4475	4475	0
535	20240221	115500	97956830	4475	4475	4475	4475	8
536	20240221	115400	97921030	4475	4475	4475	4475	0
537	20240221	115300	97921030	4475	4475	4475	4475	0
538	20240221	115200	97921030	4475	4475	4475	4475	0
539	20240221	115100	97921030	4475	4475	4475	4475	1
540	20240221	115000	97916555	4475	4475	4475	4475	0
541	20240221	114900	97916555	4475	4475	4475	4475	1
542	20240221	114800	97912080	4475	4475	4475	4475	9
543	20240221	114700	97871805	4475	4475	4475	4475	0
544	20240221	114600	97871805	4475	4480	4485	4475	562
545	20240221	114500	95351860	4480	4480	4485	4475	545
546	20240221	114400	92907955	4485	4475	4485	4470	692
547	20240221	114300	89804705	4480	4460	4480	4460	506
548	20240221	114200	87540415	4460	4460	4460	4460	4
549	20240221	114100	87522575	4440	4440	4440	4440	0
550	20240221	114000	87522575	4440	4440	4440	4440	22
551	20240221	113900	87424895	4440	4440	4440	4440	0
552	20240221	113800	87424895	4440	4440	4440	4440	0
553	20240221	113700	87424895	4440	4440	4440	4440	0
554	20240221	113600	87424895	4440	4440	4440	4440	0
555	20240221	113500	87424895	4440	4440	4440	4440	0
556	20240221	113400	87424895	4440	4450	4450	4440	93
557	20240221	113300	87011965	4455	4455	4455	4455	1
558	20240221	113200	87007510	4460	4460	4460	4460	6
559	20240221	113100	86980750	4460	4460	4460	4460	0
560	20240221	113000	86980750	4460	4460	4460	4460	0
561	20240221	112900	86980750	4460	4460	4460	4460	2
562	20240221	112800	86971830	4460	4460	4460	4460	0
563	20240221	112700	86971830	4460	4460	4460	4460	4
564	20240221	112600	86953990	4440	4440	4440	4440	0
565	20240221	112500	86953990	4440	4440	4440	4440	0
566	20240221	112400	86953990	4440	4440	4440	4440	0
567	20240221	112300	86953990	4440	4440	4440	4440	0
568	20240221	112200	86953990	4440	4440	4440	4440	1
569	20240221	112100	86949550	4440	4440	4440	4440	0
570	20240221	112000	86949550	4440	4440	4440	4440	0
571	20240221	111900	86949550	4440	4440	4440	4440	0
572	20240221	111800	86949550	4440	4440	4440	4440	75
573	20240221	111700	86616550	4440	4440	4440	4440	31
574	20240221	111600	86478910	4440	4440	4440	4440	0
575	20240221	111500	86478910	4440	4440	4440	4440	0
576	20240221	111400	86478910	4440	4440	4440	4440	0
577	20240221	111300	86478910	4440	4440	4440	4440	0
578	20240221	111200	86478910	4440	4460	4460	4440	31
579	20240221	111100	86341250	4465	4465	4465	4465	0
580	20240221	111000	86341250	4465	4465	4465	4465	0
581	20240221	110900	86341250	4465	4465	4465	4465	0
582	20240221	110800	86341250	4465	4465	4465	4465	0
583	20240221	110700	86341250	4465	4455	4465	4440	870
584	20240221	110600	82469950	4455	4455	4455	4455	193
585	20240221	110500	81610135	4455	4455	4455	4455	0
586	20240221	110400	81610135	4455	4455	4455	4455	0
587	20240221	110300	81610135	4455	4455	4455	4455	0
588	20240221	110200	81610135	4455	4455	4455	4455	0
589	20240221	110100	81610135	4455	4455	4455	4455	35
590	20240221	110000	81454210	4450	4450	4450	4450	0
591	20240221	105900	81454210	4450	4450	4450	4450	0
592	20240221	105800	81454210	4450	4450	4450	4450	0
593	20240221	105700	81454210	4450	4450	4450	4450	0
594	20240221	105600	81454210	4450	4450	4450	4450	0
595	20240221	105500	81454210	4450	4450	4450	4450	50
596	20240221	105400	81231710	4450	4450	4450	4450	1
597	20240221	105300	81227260	4450	4450	4450	4450	58
598	20240221	105200	80969160	4450	4450	4450	4450	0
599	20240221	105100	80969160	4450	4450	4450	4450	300
600	20240221	105000	79634160	4470	4465	4470	4465	20
601	20240221	104900	79544765	4450	4450	4450	4450	0
602	20240221	104800	79544765	4450	4450	4450	4450	1
603	20240221	104700	79540315	4470	4470	4470	4470	0
604	20240221	104600	79540315	4470	4470	4470	4470	0
605	20240221	104500	79540315	4470	4470	4470	4470	25
606	20240221	104400	79428565	4470	4470	4470	4470	0
607	20240221	104300	79428565	4470	4470	4470	4470	8
608	20240221	104200	79392805	4470	4470	4470	4470	1
609	20240221	104100	79388335	4470	4470	4470	4470	13
610	20240221	104000	79330225	4470	4470	4470	4470	0
611	20240221	103900	79330225	4470	4470	4470	4470	1
612	20240221	103800	79325755	4440	4440	4440	4440	753
613	20240221	103700	75982435	4440	4440	4440	4440	0
614	20240221	103600	75982435	4440	4440	4440	4440	1005
615	20240221	103500	71520235	4440	4440	4440	4440	50
616	20240221	103400	71298235	4440	4435	4440	4435	84
617	20240221	103300	70925310	4435	4440	4440	4435	47
618	20240221	103200	70716635	4440	4435	4440	4435	160
619	20240221	103100	70006535	4440	4440	4440	4440	960
620	20240221	103000	65744135	4465	4465	4465	4465	0
621	20240221	102900	65744135	4465	4465	4465	4465	0
622	20240221	102800	65744135	4465	4465	4465	4465	0
623	20240221	102700	65744135	4465	4465	4465	4465	0
624	20240221	102600	65744135	4465	4450	4465	4450	127
625	20240221	102500	65178680	4450	4450	4450	4450	4
626	20240221	102400	65160880	4450	4455	4455	4450	107
627	20240221	102300	64684725	4455	4455	4455	4455	0
628	20240221	102200	64684725	4455	4455	4455	4455	99
629	20240221	102100	64243680	4455	4455	4455	4455	0
630	20240221	102000	64243680	4455	4455	4455	4455	0
631	20240221	101900	64243680	4455	4455	4455	4455	0
632	20240221	101800	64243680	4455	4455	4455	4455	0
633	20240221	101700	64243680	4455	4455	4455	4455	4
634	20240221	101600	64225860	4460	4470	4470	4460	120
635	20240221	101500	63690465	4485	4485	4485	4485	0
636	20240221	101400	63690465	4485	4485	4485	4485	1
637	20240221	101300	63685980	4465	4465	4465	4465	0
638	20240221	101200	63685980	4465	4465	4465	4465	0
639	20240221	101100	63685980	4465	4465	4465	4465	184
640	20240221	101000	62864420	4485	4485	4485	4485	0
641	20240221	100900	62864420	4485	4485	4485	4485	2
642	20240221	100800	62855450	4495	4495	4495	4495	0
643	20240221	100700	62855450	4495	4490	4495	4490	17
644	20240221	100600	62779085	4490	4490	4490	4490	278
645	20240221	100500	61530865	4490	4490	4490	4490	0
646	20240221	100400	61530865	4490	4490	4490	4490	1
647	20240221	100300	61526375	4495	4495	4495	4495	6
648	20240221	100200	61499405	4460	4460	4460	4460	20
649	20240221	100100	61410205	4460	4495	4495	4460	101
650	20240221	100000	60959710	4460	4460	4460	4460	0
651	20240221	095900	60959710	4460	4460	4460	4460	0
652	20240221	095800	60959710	4460	4460	4460	4460	0
653	20240221	095700	60959710	4460	4460	4460	4460	0
654	20240221	095600	60959710	4460	4460	4460	4460	0
655	20240221	095500	60959710	4460	4460	4460	4460	115
656	20240221	095400	60446810	4440	4440	4440	4440	50
657	20240221	095300	60224810	4440	4445	4445	4440	50
658	20240221	095200	60002805	4450	4450	4450	4450	275
659	20240221	095100	58779055	4445	4445	4445	4445	0
660	20240221	095000	58779055	4445	4445	4445	4445	2
661	20240221	094900	58770165	4445	4435	4445	4435	420
662	20240221	094800	56903495	4435	4440	4440	4435	5
663	20240221	094700	56881315	4440	4440	4440	4440	20
664	20240221	094600	56792515	4445	4445	4445	4445	0
665	20240221	094500	56792515	4445	4445	4445	4445	2
666	20240221	094400	56783625	4445	4445	4445	4445	0
667	20240221	094300	56783625	4445	4445	4445	4445	4
668	20240221	094200	56765845	4435	4435	4435	4435	0
669	20240221	094100	56765845	4435	4440	4440	4435	24
670	20240221	094000	56659305	4445	4450	4450	4445	66
671	20240221	093900	56365610	4445	4445	4445	4445	143
672	20240221	093800	55729975	4445	4440	4445	4440	15
673	20240221	093700	55663320	4425	4425	4425	4425	0
674	20240221	093600	55663320	4425	4425	4425	4425	15
675	20240221	093500	55596945	4425	4425	4425	4425	30
676	20240221	093400	55464195	4425	4445	4445	4425	98
677	20240221	093300	55029085	4445	4445	4445	4445	4
678	20240221	093200	55011305	4440	4435	4440	4435	339
679	20240221	093100	53506335	4425	4425	4425	4425	0
680	20240221	093000	53506335	4425	4425	4425	4425	60
681	20240221	092900	53240835	4430	4435	4435	4430	255
682	20240221	092800	52111180	4425	4425	4425	4425	0
683	20240221	092700	52111180	4425	4425	4425	4425	11
684	20240221	092600	52062505	4425	4455	4455	4425	446
685	20240221	092500	50084515	4430	4430	4430	4430	39
686	20240221	092400	49911745	4430	4430	4430	4430	5
687	20240221	092300	49889595	4425	4440	4440	4425	367
688	20240221	092200	48263340	4440	4455	4455	4425	771
689	20240221	092100	44833970	4460	4470	4470	4455	1065
690	20240221	092000	40080370	4475	4480	4480	4475	1137
691	20240221	091900	34990540	4505	4505	4505	4505	0
692	20240221	091800	34990540	4505	4505	4505	4505	100
693	20240221	091700	34540040	4505	4475	4505	4475	237
694	20240221	091600	33479315	4475	4475	4475	4475	0
695	20240221	091500	33479315	4475	4475	4475	4475	32
696	20240221	091400	33336115	4475	4475	4475	4475	37
697	20240221	091300	33170540	4475	4475	4475	4475	140
698	20240221	091200	32544040	4475	4475	4475	4475	53
699	20240221	091100	32306865	4475	4480	4480	4475	115
700	20240221	091000	31792065	4475	4485	4515	4475	292
701	20240221	090900	30482425	4480	4480	4480	4480	132
702	20240221	090800	29891065	4480	4505	4505	4480	263
703	20240221	090700	28710245	4505	4480	4505	4480	10
704	20240221	090600	28665420	4480	4490	4490	4480	371
705	20240221	090500	27000465	4490	4505	4555	4490	624
706	20240221	090400	24192360	4505	4505	4505	4505	0
707	20240221	090300	24192360	4505	4585	4585	4505	33
708	20240221	090200	24042895	4585	4545	4590	4500	978
709	20240221	090100	19579725	4540	4495	4600	4495	2673
710	20240221	090000	7376735	4490	4540	4540	4490	1628