KissMeData/352700/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211200	39377305	2970	2970	2970	2970	1134
3	20240222	211100	39377305	2970	2970	2970	2970	0
4	20240222	211000	39377305	2970	2970	2970	2970	0
5	20240222	210900	39377305	2970	2970	2970	2970	0
6	20240222	210800	39377305	2970	2970	2970	2970	0
7	20240222	210700	39377305	2970	2970	2970	2970	0
8	20240222	210600	39377305	2970	2970	2970	2970	0
9	20240222	210500	39377305	2970	2970	2970	2970	0
10	20240222	210400	39377305	2970	2970	2970	2970	0
11	20240222	210300	39377305	2970	2970	2970	2970	0
12	20240222	210200	39377305	2970	2970	2970	2970	0
13	20240222	210100	39377305	2970	2970	2970	2970	0
14	20240222	210000	39377305	2970	2970	2970	2970	0
15	20240222	205900	39377305	2970	2970	2970	2970	0
16	20240222	205800	39377305	2970	2970	2970	2970	0
17	20240222	205700	39377305	2970	2970	2970	2970	0
18	20240222	205600	39377305	2970	2970	2970	2970	0
19	20240222	205500	39377305	2970	2970	2970	2970	0
20	20240222	205400	39377305	2970	2970	2970	2970	0
21	20240222	205300	39377305	2970	2970	2970	2970	0
22	20240222	205200	39377305	2970	2970	2970	2970	0
23	20240222	205100	39377305	2970	2970	2970	2970	0
24	20240222	205000	39377305	2970	2970	2970	2970	0
25	20240222	204900	39377305	2970	2970	2970	2970	0
26	20240222	204800	39377305	2970	2970	2970	2970	0
27	20240222	204700	39377305	2970	2970	2970	2970	0
28	20240222	204600	39377305	2970	2970	2970	2970	0
29	20240222	204500	39377305	2970	2970	2970	2970	0
30	20240222	204400	39377305	2970	2970	2970	2970	0
31	20240222	204300	39377305	2970	2970	2970	2970	0
32	20240222	204200	39377305	2970	2970	2970	2970	1134
33	20240222	204100	39377305	2970	2970	2970	2970	0
34	20240222	204000	39377305	2970	2970	2970	2970	0
35	20240222	203900	39377305	2970	2970	2970	2970	0
36	20240222	203800	39377305	2970	2970	2970	2970	0
37	20240222	203700	39377305	2970	2970	2970	2970	0
38	20240222	203600	39377305	2970	2970	2970	2970	0
39	20240222	203500	39377305	2970	2970	2970	2970	0
40	20240222	203400	39377305	2970	2970	2970	2970	0
41	20240222	203300	39377305	2970	2970	2970	2970	0
42	20240222	203200	39377305	2970	2970	2970	2970	0
43	20240222	203100	39377305	2970	2970	2970	2970	0
44	20240222	203000	39377305	2970	2970	2970	2970	0
45	20240222	202900	39377305	2970	2970	2970	2970	0
46	20240222	202800	39377305	2970	2970	2970	2970	0
47	20240222	202700	39377305	2970	2970	2970	2970	0
48	20240222	202600	39377305	2970	2970	2970	2970	0
49	20240222	202500	39377305	2970	2970	2970	2970	0
50	20240222	202400	39377305	2970	2970	2970	2970	0
51	20240222	202300	39377305	2970	2970	2970	2970	0
52	20240222	202200	39377305	2970	2970	2970	2970	0
53	20240222	202100	39377305	2970	2970	2970	2970	0
54	20240222	202000	39377305	2970	2970	2970	2970	0
55	20240222	201900	39377305	2970	2970	2970	2970	0
56	20240222	201800	39377305	2970	2970	2970	2970	0
57	20240222	201700	39377305	2970	2970	2970	2970	0
58	20240222	201600	39377305	2970	2970	2970	2970	0
59	20240222	201500	39377305	2970	2970	2970	2970	0
60	20240222	201400	39377305	2970	2970	2970	2970	0
61	20240222	201300	39377305	2970	2970	2970	2970	0
62	20240222	201200	39377305	2970	2970	2970	2970	1134
63	20240222	201100	39377305	2970	2970	2970	2970	0
64	20240222	201000	39377305	2970	2970	2970	2970	0
65	20240222	200900	39377305	2970	2970	2970	2970	0
66	20240222	200800	39377305	2970	2970	2970	2970	0
67	20240222	200700	39377305	2970	2970	2970	2970	0
68	20240222	200600	39377305	2970	2970	2970	2970	0
69	20240222	200500	39377305	2970	2970	2970	2970	0
70	20240222	200400	39377305	2970	2970	2970	2970	0
71	20240222	200300	39377305	2970	2970	2970	2970	0
72	20240222	200200	39377305	2970	2970	2970	2970	0
73	20240222	200100	39377305	2970	2970	2970	2970	0
74	20240222	200000	39377305	2970	2970	2970	2970	0
75	20240222	195900	39377305	2970	2970	2970	2970	0
76	20240222	195800	39377305	2970	2970	2970	2970	0
77	20240222	195700	39377305	2970	2970	2970	2970	0
78	20240222	195600	39377305	2970	2970	2970	2970	0
79	20240222	195500	39377305	2970	2970	2970	2970	0
80	20240222	195400	39377305	2970	2970	2970	2970	0
81	20240222	195300	39377305	2970	2970	2970	2970	0
82	20240222	195200	39377305	2970	2970	2970	2970	0
83	20240222	195100	39377305	2970	2970	2970	2970	0
84	20240222	195000	39377305	2970	2970	2970	2970	0
85	20240222	194900	39377305	2970	2970	2970	2970	0
86	20240222	194800	39377305	2970	2970	2970	2970	0
87	20240222	194700	39377305	2970	2970	2970	2970	0
88	20240222	194600	39377305	2970	2970	2970	2970	0
89	20240222	194500	39377305	2970	2970	2970	2970	0
90	20240222	194400	39377305	2970	2970	2970	2970	0
91	20240222	194300	39377305	2970	2970	2970	2970	0
92	20240222	194200	39377305	2970	2970	2970	2970	1134
93	20240222	194100	39377305	2970	2970	2970	2970	0
94	20240222	194000	39377305	2970	2970	2970	2970	0
95	20240222	193900	39377305	2970	2970	2970	2970	0
96	20240222	193800	39377305	2970	2970	2970	2970	0
97	20240222	193700	39377305	2970	2970	2970	2970	0
98	20240222	193600	39377305	2970	2970	2970	2970	0
99	20240222	193500	39377305	2970	2970	2970	2970	0
100	20240222	193400	39377305	2970	2970	2970	2970	0
101	20240222	193300	39377305	2970	2970	2970	2970	0
102	20240222	193200	39377305	2970	2970	2970	2970	0
103	20240222	193100	39377305	2970	2970	2970	2970	0
104	20240222	193000	39377305	2970	2970	2970	2970	0
105	20240222	192900	39377305	2970	2970	2970	2970	0
106	20240222	192800	39377305	2970	2970	2970	2970	0
107	20240222	192700	39377305	2970	2970	2970	2970	0
108	20240222	192600	39377305	2970	2970	2970	2970	0
109	20240222	192500	39377305	2970	2970	2970	2970	0
110	20240222	192400	39377305	2970	2970	2970	2970	0
111	20240222	192300	39377305	2970	2970	2970	2970	0
112	20240222	192200	39377305	2970	2970	2970	2970	0
113	20240222	192100	39377305	2970	2970	2970	2970	0
114	20240222	192000	39377305	2970	2970	2970	2970	0
115	20240222	191900	39377305	2970	2970	2970	2970	0
116	20240222	191800	39377305	2970	2970	2970	2970	0
117	20240222	191700	39377305	2970	2970	2970	2970	0
118	20240222	191600	39377305	2970	2970	2970	2970	0
119	20240222	191500	39377305	2970	2970	2970	2970	0
120	20240222	191400	39377305	2970	2970	2970	2970	0
121	20240222	191300	39377305	2970	2970	2970	2970	0
122	20240222	191200	39377305	2970	2970	2970	2970	1134
123	20240222	191100	39377305	2970	2970	2970	2970	0
124	20240222	191000	39377305	2970	2970	2970	2970	0
125	20240222	190900	39377305	2970	2970	2970	2970	0
126	20240222	190800	39377305	2970	2970	2970	2970	0
127	20240222	190700	39377305	2970	2970	2970	2970	0
128	20240222	190600	39377305	2970	2970	2970	2970	0
129	20240222	190500	39377305	2970	2970	2970	2970	0
130	20240222	190400	39377305	2970	2970	2970	2970	0
131	20240222	190300	39377305	2970	2970	2970	2970	0
132	20240222	190200	39377305	2970	2970	2970	2970	0
133	20240222	190100	39377305	2970	2970	2970	2970	0
134	20240222	190000	39377305	2970	2970	2970	2970	0
135	20240222	185900	39377305	2970	2970	2970	2970	0
136	20240222	185800	39377305	2970	2970	2970	2970	0
137	20240222	185700	39377305	2970	2970	2970	2970	0
138	20240222	185600	39377305	2970	2970	2970	2970	0
139	20240222	185500	39377305	2970	2970	2970	2970	0
140	20240222	185400	39377305	2970	2970	2970	2970	0
141	20240222	185300	39377305	2970	2970	2970	2970	0
142	20240222	185200	39377305	2970	2970	2970	2970	0
143	20240222	185100	39377305	2970	2970	2970	2970	0
144	20240222	185000	39377305	2970	2970	2970	2970	0
145	20240222	184900	39377305	2970	2970	2970	2970	0
146	20240222	184800	39377305	2970	2970	2970	2970	0
147	20240222	184700	39377305	2970	2970	2970	2970	0
148	20240222	184600	39377305	2970	2970	2970	2970	0
149	20240222	184500	39377305	2970	2970	2970	2970	0
150	20240222	184400	39377305	2970	2970	2970	2970	0
151	20240222	184300	39377305	2970	2970	2970	2970	0
152	20240222	184200	39377305	2970	2970	2970	2970	1134
153	20240222	184100	39377305	2970	2970	2970	2970	0
154	20240222	184000	39377305	2970	2970	2970	2970	0
155	20240222	183900	39377305	2970	2970	2970	2970	0
156	20240222	183800	39377305	2970	2970	2970	2970	0
157	20240222	183700	39377305	2970	2970	2970	2970	0
158	20240222	183600	39377305	2970	2970	2970	2970	0
159	20240222	183500	39377305	2970	2970	2970	2970	0
160	20240222	183400	39377305	2970	2970	2970	2970	0
161	20240222	183300	39377305	2970	2970	2970	2970	0
162	20240222	183200	39377305	2970	2970	2970	2970	0
163	20240222	183100	39377305	2970	2970	2970	2970	0
164	20240222	183000	39377305	2970	2970	2970	2970	0
165	20240222	182900	39377305	2970	2970	2970	2970	0
166	20240222	182800	39377305	2970	2970	2970	2970	0
167	20240222	182700	39377305	2970	2970	2970	2970	0
168	20240222	182600	39377305	2970	2970	2970	2970	0
169	20240222	182500	39377305	2970	2970	2970	2970	0
170	20240222	182400	39377305	2970	2970	2970	2970	0
171	20240222	182300	39377305	2970	2970	2970	2970	0
172	20240222	182200	39377305	2970	2970	2970	2970	0
173	20240222	182100	39377305	2970	2970	2970	2970	0
174	20240222	182000	39377305	2970	2970	2970	2970	0
175	20240222	181900	39377305	2970	2970	2970	2970	0
176	20240222	181800	39377305	2970	2970	2970	2970	0
177	20240222	181700	39377305	2970	2970	2970	2970	0
178	20240222	181600	39377305	2970	2970	2970	2970	0
179	20240222	181500	39377305	2970	2970	2970	2970	0
180	20240222	181400	39377305	2970	2970	2970	2970	0
181	20240222	181300	39377305	2970	2970	2970	2970	0
182	20240222	181200	39377305	2970	2970	2970	2970	1134
183	20240222	181100	39377305	2970	2970	2970	2970	0
184	20240222	181000	39377305	2970	2970	2970	2970	0
185	20240222	180900	39377305	2970	2970	2970	2970	0
186	20240222	180800	39377305	2970	2970	2970	2970	0
187	20240222	180700	39377305	2970	2970	2970	2970	0
188	20240222	180600	39377305	2970	2970	2970	2970	0
189	20240222	180500	39377305	2970	2970	2970	2970	0
190	20240222	180400	39377305	2970	2970	2970	2970	0
191	20240222	180300	39377305	2970	2970	2970	2970	0
192	20240222	180200	39377305	2970	2970	2970	2970	0
193	20240222	180100	39377305	2970	2970	2970	2970	0
194	20240222	180000	39377305	2970	2970	2970	2970	0
195	20240222	175900	39377305	2970	2970	2970	2970	0
196	20240222	175800	39377305	2970	2970	2970	2970	0
197	20240222	175700	39377305	2970	2970	2970	2970	0
198	20240222	175600	39377305	2970	2970	2970	2970	0
199	20240222	175500	39377305	2970	2970	2970	2970	0
200	20240222	175400	39377305	2970	2970	2970	2970	0
201	20240222	175300	39377305	2970	2970	2970	2970	0
202	20240222	175200	39377305	2970	2970	2970	2970	0
203	20240222	175100	39377305	2970	2970	2970	2970	0
204	20240222	175000	39377305	2970	2970	2970	2970	0
205	20240222	174900	39377305	2970	2970	2970	2970	0
206	20240222	174800	39377305	2970	2970	2970	2970	0
207	20240222	174700	39377305	2970	2970	2970	2970	0
208	20240222	174600	39377305	2970	2970	2970	2970	0
209	20240222	174500	39377305	2970	2970	2970	2970	0
210	20240222	174400	39377305	2970	2970	2970	2970	0
211	20240222	174300	39377305	2970	2970	2970	2970	0
212	20240222	174200	39377305	2970	2970	2970	2970	1134
213	20240222	174100	39377305	2970	2970	2970	2970	0
214	20240222	174000	39377305	2970	2970	2970	2970	0
215	20240222	173900	39377305	2970	2970	2970	2970	0
216	20240222	173800	39377305	2970	2970	2970	2970	0
217	20240222	173700	39377305	2970	2970	2970	2970	0
218	20240222	173600	39377305	2970	2970	2970	2970	0
219	20240222	173500	39377305	2970	2970	2970	2970	0
220	20240222	173400	39377305	2970	2970	2970	2970	0
221	20240222	173300	39377305	2970	2970	2970	2970	0
222	20240222	173200	39377305	2970	2970	2970	2970	0
223	20240222	173100	39377305	2970	2970	2970	2970	0
224	20240222	173000	39377305	2970	2970	2970	2970	0
225	20240222	172900	39377305	2970	2970	2970	2970	0
226	20240222	172800	39377305	2970	2970	2970	2970	0
227	20240222	172700	39377305	2970	2970	2970	2970	0
228	20240222	172600	39377305	2970	2970	2970	2970	0
229	20240222	172500	39377305	2970	2970	2970	2970	0
230	20240222	172400	39377305	2970	2970	2970	2970	0
231	20240222	172300	39377305	2970	2970	2970	2970	0
232	20240222	172200	39377305	2970	2970	2970	2970	0
233	20240222	172100	39377305	2970	2970	2970	2970	0
234	20240222	172000	39377305	2970	2970	2970	2970	0
235	20240222	171900	39377305	2970	2970	2970	2970	0
236	20240222	171800	39377305	2970	2970	2970	2970	0
237	20240222	171700	39377305	2970	2970	2970	2970	0
238	20240222	171600	39377305	2970	2970	2970	2970	0
239	20240222	171500	39377305	2970	2970	2970	2970	0
240	20240222	171400	39377305	2970	2970	2970	2970	0
241	20240222	171300	39377305	2970	2970	2970	2970	0
242	20240222	171200	39377305	2970	2970	2970	2970	1134
243	20240222	171100	39377305	2970	2970	2970	2970	0
244	20240222	171000	39377305	2970	2970	2970	2970	0
245	20240222	170900	39377305	2970	2970	2970	2970	0
246	20240222	170800	39377305	2970	2970	2970	2970	0
247	20240222	170700	39377305	2970	2970	2970	2970	0
248	20240222	170600	39377305	2970	2970	2970	2970	0
249	20240222	170500	39377305	2970	2970	2970	2970	0
250	20240222	170400	39377305	2970	2970	2970	2970	0
251	20240222	170300	39377305	2970	2970	2970	2970	0
252	20240222	170200	39377305	2970	2970	2970	2970	0
253	20240222	170100	39377305	2970	2970	2970	2970	0
254	20240222	170000	39377305	2970	2970	2970	2970	0
255	20240222	165900	39377305	2970	2970	2970	2970	0
256	20240222	165800	39377305	2970	2970	2970	2970	0
257	20240222	165700	39377305	2970	2970	2970	2970	0
258	20240222	165600	39377305	2970	2970	2970	2970	0
259	20240222	165500	39377305	2970	2970	2970	2970	0
260	20240222	165400	39377305	2970	2970	2970	2970	0
261	20240222	165300	39377305	2970	2970	2970	2970	0
262	20240222	165200	39377305	2970	2970	2970	2970	0
263	20240222	165100	39377305	2970	2970	2970	2970	0
264	20240222	165000	39377305	2970	2970	2970	2970	0
265	20240222	164900	39377305	2970	2970	2970	2970	0
266	20240222	164800	39377305	2970	2970	2970	2970	0
267	20240222	164700	39377305	2970	2970	2970	2970	0
268	20240222	164600	39377305	2970	2970	2970	2970	0
269	20240222	164500	39377305	2970	2970	2970	2970	0
270	20240222	164400	39377305	2970	2970	2970	2970	0
271	20240222	164300	39377305	2970	2970	2970	2970	0
272	20240222	164200	39377305	2970	2970	2970	2970	1134
273	20240222	164100	39377305	2970	2970	2970	2970	0
274	20240222	164000	39377305	2970	2970	2970	2970	0
275	20240222	163900	39377305	2970	2970	2970	2970	0
276	20240222	163800	39377305	2970	2970	2970	2970	0
277	20240222	163700	39377305	2970	2970	2970	2970	0
278	20240222	163600	39377305	2970	2970	2970	2970	0
279	20240222	163500	39377305	2970	2970	2970	2970	0
280	20240222	163400	39377305	2970	2970	2970	2970	0
281	20240222	163300	39377305	2970	2970	2970	2970	0
282	20240222	163200	39377305	2970	2970	2970	2970	0
283	20240222	163100	39377305	2970	2970	2970	2970	0
284	20240222	163000	39377305	2970	2970	2970	2970	0
285	20240222	162900	39377305	2970	2970	2970	2970	0
286	20240222	162800	39377305	2970	2970	2970	2970	0
287	20240222	162700	39377305	2970	2970	2970	2970	0
288	20240222	162600	39377305	2970	2970	2970	2970	0
289	20240222	162500	39377305	2970	2970	2970	2970	0
290	20240222	162400	39377305	2970	2970	2970	2970	0
291	20240222	162300	39377305	2970	2970	2970	2970	0
292	20240222	162200	39377305	2970	2970	2970	2970	0
293	20240222	162100	39377305	2970	2970	2970	2970	0
294	20240222	162000	39377305	2970	2970	2970	2970	0
295	20240222	161900	39377305	2970	2970	2970	2970	0
296	20240222	161800	39377305	2970	2970	2970	2970	0
297	20240222	161700	39377305	2970	2970	2970	2970	0
298	20240222	161600	39377305	2970	2970	2970	2970	0
299	20240222	161500	39377305	2970	2970	2970	2970	0
300	20240222	161400	39377305	2970	2970	2970	2970	0
301	20240222	161300	39377305	2970	2970	2970	2970	0
302	20240222	161200	39377305	2970	2970	2970	2970	1134
303	20240222	161100	39377305	2970	2970	2970	2970	0
304	20240222	161000	39377305	2970	2970	2970	2970	0
305	20240222	160900	39377305	2970	2970	2970	2970	0
306	20240222	160800	39377305	2970	2970	2970	2970	0
307	20240222	160700	39377305	2970	2970	2970	2970	0
308	20240222	160600	39377305	2970	2970	2970	2970	0
309	20240222	160500	39377305	2970	2970	2970	2970	0
310	20240222	160400	39377305	2970	2970	2970	2970	0
311	20240222	160300	39377305	2970	2970	2970	2970	0
312	20240222	160200	39377305	2970	2970	2970	2970	0
313	20240222	160100	39377305	2970	2970	2970	2970	0
314	20240222	160000	39377305	2970	2970	2970	2970	0
315	20240222	155900	39377305	2970	2970	2970	2970	0
316	20240222	155800	39377305	2970	2970	2970	2970	0
317	20240222	155700	39377305	2970	2970	2970	2970	0
318	20240222	155600	39377305	2970	2970	2970	2970	0
319	20240222	155500	39377305	2970	2970	2970	2970	0
320	20240222	155400	39377305	2970	2970	2970	2970	0
321	20240222	155300	39377305	2970	2970	2970	2970	0
322	20240222	155200	39377305	2970	2970	2970	2970	0
323	20240222	155100	39377305	2970	2970	2970	2970	0
324	20240222	155000	39377305	2970	2970	2970	2970	0
325	20240222	154900	39377305	2970	2970	2970	2970	0
326	20240222	154800	39377305	2970	2970	2970	2970	0
327	20240222	154700	39377305	2970	2970	2970	2970	0
328	20240222	154600	39377305	2970	2970	2970	2970	0
329	20240222	154500	39377305	2970	2970	2970	2970	0
330	20240222	154400	39377305	2970	2970	2970	2970	0
331	20240222	154300	39377305	2970	2970	2970	2970	0
332	20240222	154200	39377305	2970	2970	2970	2970	1134
333	20240222	154100	39377305	2970	2970	2970	2970	0
334	20240222	154000	39377305	2970	2970	2970	2970	0
335	20240222	153900	39377305	2970	2970	2970	2970	0
336	20240222	153800	39377305	2970	2970	2970	2970	0
337	20240222	153700	39377305	2970	2970	2970	2970	0
338	20240222	153600	39377305	2970	2970	2970	2970	0
339	20240222	153500	39377305	2970	2970	2970	2970	0
340	20240222	153400	39377305	2970	2970	2970	2970	0
341	20240222	153300	39377305	2970	2970	2970	2970	0
342	20240222	153200	39377305	2970	2970	2970	2970	0
343	20240222	153100	39377305	2970	2970	2970	2970	0
344	20240222	153000	39377305	2970	2970	2970	2970	1134
345	20240222	152900	36009325	2980	2980	2980	2980	0
346	20240222	152800	36009325	2980	2980	2980	2980	0
347	20240222	152700	36009325	2980	2980	2980	2980	0
348	20240222	152600	36009325	2980	2980	2980	2980	0
349	20240222	152500	36009325	2980	2980	2980	2980	0
350	20240222	152400	36009325	2980	2980	2980	2980	0
351	20240222	152300	36009325	2980	2980	2980	2980	0
352	20240222	152200	36009325	2980	2980	2980	2980	0
353	20240222	152100	36009325	2980	2980	2980	2980	0
354	20240222	152000	36009325	2980	2980	2980	2980	0
355	20240222	151900	36009325	2980	2980	2980	2980	1
356	20240222	151800	36006345	2970	2980	2980	2970	42
357	20240222	151700	35881305	2980	2980	2980	2980	0
358	20240222	151600	35881305	2980	2980	2980	2980	0
359	20240222	151500	35881305	2980	2980	2980	2980	0
360	20240222	151400	35881305	2980	2980	2980	2980	0
361	20240222	151300	35881305	2980	2980	2980	2980	0
362	20240222	151200	35881305	2980	2980	2980	2980	0
363	20240222	151100	35881305	2980	2980	2980	2980	0
364	20240222	151000	35881305	2980	2980	2980	2980	1
365	20240222	150900	35878325	2970	2980	2980	2970	101
366	20240222	150800	35577355	2980	2980	2980	2980	100
367	20240222	150700	35279355	2980	2980	2980	2980	100
368	20240222	150600	34981355	2980	2980	2980	2980	100
369	20240222	150500	34683355	2980	2980	2980	2980	0
370	20240222	150400	34683355	2980	2980	2980	2980	0
371	20240222	150300	34683355	2980	2980	2980	2980	0
372	20240222	150200	34683355	2980	2980	2980	2980	1
373	20240222	150100	34680375	2970	2975	2975	2970	1000
374	20240222	150000	31710110	2975	2975	2975	2975	147
375	20240222	145900	31272785	2975	2975	2975	2975	0
376	20240222	145800	31272785	2975	2975	2975	2975	0
377	20240222	145700	31272785	2975	2975	2975	2975	0
378	20240222	145600	31272785	2975	2975	2975	2975	0
379	20240222	145500	31272785	2975	2975	2975	2975	0
380	20240222	145400	31272785	2975	2975	2975	2975	0
381	20240222	145300	31272785	2975	2975	2975	2975	0
382	20240222	145200	31272785	2975	2975	2975	2975	0
383	20240222	145100	31272785	2975	2975	2975	2975	0
384	20240222	145000	31272785	2975	2975	2975	2975	0
385	20240222	144900	31272785	2975	2975	2975	2975	0
386	20240222	144800	31272785	2975	2970	2975	2970	106
387	20240222	144700	30957960	2975	2970	2975	2970	151
388	20240222	144600	30509485	2975	2975	2975	2975	0
389	20240222	144500	30509485	2975	2975	2975	2975	0
390	20240222	144400	30509485	2975	2975	2975	2975	0
391	20240222	144300	30509485	2975	2975	2975	2975	0
392	20240222	144200	30509485	2975	2975	2975	2975	0
393	20240222	144100	30509485	2975	2975	2975	2975	0
394	20240222	144000	30509485	2975	2975	2975	2975	1
395	20240222	143900	30506510	2970	2970	2970	2970	0
396	20240222	143800	30506510	2970	2970	2970	2970	0
397	20240222	143700	30506510	2970	2970	2970	2970	0
398	20240222	143600	30506510	2970	2970	2970	2970	0
399	20240222	143500	30506510	2970	2970	2970	2970	9
400	20240222	143400	30479780	2970	2970	2970	2970	0
401	20240222	143300	30479780	2970	2970	2970	2970	200
402	20240222	143200	29885780	2970	2970	2970	2970	0
403	20240222	143100	29885780	2970	2970	2970	2970	0
404	20240222	143000	29885780	2970	2970	2970	2970	0
405	20240222	142900	29885780	2970	2970	2970	2970	50
406	20240222	142800	29737280	2970	2970	2970	2970	0
407	20240222	142700	29737280	2970	2970	2970	2970	0
408	20240222	142600	29737280	2970	2970	2970	2970	0
409	20240222	142500	29737280	2970	2970	2970	2970	0
410	20240222	142400	29737280	2970	2970	2970	2970	0
411	20240222	142300	29737280	2970	2970	2970	2970	0
412	20240222	142200	29737280	2970	2970	2970	2970	0
413	20240222	142100	29737280	2970	2970	2970	2970	0
414	20240222	142000	29737280	2970	2970	2970	2970	0
415	20240222	141900	29737280	2970	2970	2970	2970	2
416	20240222	141800	29731340	2970	2970	2970	2970	0
417	20240222	141700	29731340	2970	2970	2970	2970	0
418	20240222	141600	29731340	2970	2970	2970	2970	0
419	20240222	141500	29731340	2970	2970	2970	2970	0
420	20240222	141400	29731340	2970	2970	2970	2970	0
421	20240222	141300	29731340	2970	2970	2970	2970	1
422	20240222	141200	29728370	2965	2965	2965	2965	0
423	20240222	141100	29728370	2965	2965	2965	2965	0
424	20240222	141000	29728370	2965	2965	2965	2965	61
425	20240222	140900	29547505	2965	2965	2965	2965	236
426	20240222	140800	28847765	2970	2970	2970	2970	0
427	20240222	140700	28847765	2970	2970	2970	2970	0
428	20240222	140600	28847765	2970	2970	2970	2970	1
429	20240222	140500	28844795	2970	2975	2975	2970	2
430	20240222	140400	28838850	2980	2980	2980	2980	0
431	20240222	140300	28838850	2980	2980	2980	2980	0
432	20240222	140200	28838850	2980	2980	2980	2980	0
433	20240222	140100	28838850	2980	2980	2980	2980	0
434	20240222	140000	28838850	2980	2980	2980	2980	1
435	20240222	135900	28835870	2965	2975	2975	2965	2000
436	20240222	135800	22903120	2980	2980	2980	2980	1
437	20240222	135700	22900140	2975	2975	2975	2975	100
438	20240222	135600	22602640	2980	2980	2980	2980	0
439	20240222	135500	22602640	2980	2980	2980	2980	5
440	20240222	135400	22587740	2980	2980	2980	2980	0
441	20240222	135300	22587740	2980	2980	2980	2980	1
442	20240222	135200	22584760	2970	2970	2970	2970	100
443	20240222	135100	22287760	2975	2975	2975	2975	504
444	20240222	135000	20788360	2980	2980	2980	2980	0
445	20240222	134900	20788360	2980	2980	2980	2980	0
446	20240222	134800	20788360	2980	2980	2980	2980	0
447	20240222	134700	20788360	2980	2980	2980	2980	0
448	20240222	134600	20788360	2980	2980	2980	2980	0
449	20240222	134500	20788360	2980	2980	2980	2980	0
450	20240222	134400	20788360	2980	2980	2980	2980	0
451	20240222	134300	20788360	2980	2980	2980	2980	0
452	20240222	134200	20788360	2980	2980	2980	2980	0
453	20240222	134100	20788360	2980	2980	2980	2980	0
454	20240222	134000	20788360	2980	2980	2980	2980	0
455	20240222	133900	20788360	2980	2980	2980	2980	0
456	20240222	133800	20788360	2980	2970	2980	2970	2
457	20240222	133700	20782410	2980	2980	2980	2980	0
458	20240222	133600	20782410	2980	2980	2980	2980	1
459	20240222	133500	20779430	2965	2970	2970	2965	4
460	20240222	133400	20767560	2980	2980	2980	2980	0
461	20240222	133300	20767560	2980	2980	2980	2980	0
462	20240222	133200	20767560	2980	2980	2980	2980	1
463	20240222	133100	20764580	2975	2975	2975	2975	550
464	20240222	133000	19128330	2975	2975	2975	2975	0
465	20240222	132900	19128330	2975	2975	2975	2975	0
466	20240222	132800	19128330	2975	2970	2975	2970	57
467	20240222	132700	18959035	2975	2975	2975	2975	2
468	20240222	132600	18953085	2975	2975	2975	2975	0
469	20240222	132500	18953085	2975	2975	2975	2975	0
470	20240222	132400	18953085	2975	2975	2975	2975	0
471	20240222	132300	18953085	2975	2975	2975	2975	0
472	20240222	132200	18953085	2975	2975	2975	2975	1
473	20240222	132100	18950110	2975	2975	2975	2975	0
474	20240222	132000	18950110	2975	2975	2975	2975	0
475	20240222	131900	18950110	2975	2975	2975	2975	0
476	20240222	131800	18950110	2975	2975	2975	2975	1
477	20240222	131700	18947135	2970	2970	2970	2970	1
478	20240222	131600	18944165	2980	2980	2980	2980	0
479	20240222	131500	18944165	2980	2980	2980	2980	0
480	20240222	131400	18944165	2980	2980	2980	2980	0
481	20240222	131300	18944165	2980	2980	2980	2980	0
482	20240222	131200	18944165	2980	2980	2980	2980	0
483	20240222	131100	18944165	2980	2980	2980	2980	0
484	20240222	131000	18944165	2980	2980	2980	2980	0
485	20240222	130900	18944165	2980	2980	2980	2980	0
486	20240222	130800	18944165	2980	2980	2980	2980	0
487	20240222	130700	18944165	2980	2980	2980	2980	0
488	20240222	130600	18944165	2980	2980	2980	2980	0
489	20240222	130500	18944165	2980	2980	2980	2980	0
490	20240222	130400	18944165	2980	2980	2980	2980	0
491	20240222	130300	18944165	2980	2980	2980	2980	0
492	20240222	130200	18944165	2980	2980	2980	2980	0
493	20240222	130100	18944165	2980	2980	2980	2980	0
494	20240222	130000	18944165	2980	2980	2980	2980	0
495	20240222	125900	18944165	2980	2980	2980	2980	0
496	20240222	125800	18944165	2980	2980	2980	2980	0
497	20240222	125700	18944165	2980	2980	2980	2980	0
498	20240222	125600	18944165	2980	2980	2980	2980	0
499	20240222	125500	18944165	2980	2980	2980	2980	0
500	20240222	125400	18944165	2980	2980	2980	2980	0
501	20240222	125300	18944165	2980	2980	2980	2980	0
502	20240222	125200	18944165	2980	2980	2980	2980	0
503	20240222	125100	18944165	2980	2980	2980	2980	0
504	20240222	125000	18944165	2980	2980	2980	2980	0
505	20240222	124900	18944165	2980	2980	2980	2980	0
506	20240222	124800	18944165	2980	2980	2980	2980	6
507	20240222	124700	18926285	2980	2980	2980	2980	0
508	20240222	124600	18926285	2980	2980	2980	2980	0
509	20240222	124500	18926285	2980	2980	2980	2980	0
510	20240222	124400	18926285	2980	2980	2980	2980	1
511	20240222	124300	18923305	2980	2970	2980	2970	34
512	20240222	124200	18822115	2970	2970	2970	2970	0
513	20240222	124100	18822115	2970	2970	2970	2970	0
514	20240222	124000	18822115	2970	2970	2970	2970	0
515	20240222	123900	18822115	2970	2970	2970	2970	0
516	20240222	123800	18822115	2970	2970	2970	2970	0
517	20240222	123700	18822115	2970	2970	2970	2970	0
518	20240222	123600	18822115	2970	2970	2970	2970	1
519	20240222	123500	18819145	2970	2970	2970	2970	0
520	20240222	123400	18819145	2970	2970	2970	2970	0
521	20240222	123300	18819145	2970	2970	2970	2970	0
522	20240222	123200	18819145	2970	2970	2970	2970	0
523	20240222	123100	18819145	2970	2970	2970	2970	0
524	20240222	123000	18819145	2970	2970	2970	2970	0
525	20240222	122900	18819145	2970	2970	2970	2970	0
526	20240222	122800	18819145	2970	2970	2970	2970	0
527	20240222	122700	18819145	2970	2970	2970	2970	0
528	20240222	122600	18819145	2970	2970	2970	2970	0
529	20240222	122500	18819145	2970	2970	2970	2970	0
530	20240222	122400	18819145	2970	2970	2970	2970	0
531	20240222	122300	18819145	2970	2970	2970	2970	20
532	20240222	122200	18759745	2970	2970	2970	2970	0
533	20240222	122100	18759745	2970	2970	2970	2970	0
534	20240222	122000	18759745	2970	2970	2970	2970	0
535	20240222	121900	18759745	2970	2970	2970	2970	0
536	20240222	121800	18759745	2970	2970	2970	2970	0
537	20240222	121700	18759745	2970	2970	2970	2970	0
538	20240222	121600	18759745	2970	2970	2970	2970	20
539	20240222	121500	18700345	2970	2970	2970	2970	0
540	20240222	121400	18700345	2970	2970	2970	2970	0
541	20240222	121300	18700345	2970	2970	2970	2970	1
542	20240222	121200	18697375	2970	2970	2970	2970	30
543	20240222	121100	18608275	2970	2970	2970	2970	0
544	20240222	121000	18608275	2970	2970	2970	2970	0
545	20240222	120900	18608275	2970	2970	2970	2970	23
546	20240222	120800	18539965	2970	2970	2970	2970	0
547	20240222	120700	18539965	2970	2970	2970	2970	25
548	20240222	120600	18465715	2970	2970	2970	2970	0
549	20240222	120500	18465715	2970	2970	2970	2970	0
550	20240222	120400	18465715	2970	2970	2970	2970	0
551	20240222	120300	18465715	2970	2970	2970	2970	5
552	20240222	120200	18450865	2965	2965	2965	2965	0
553	20240222	120100	18450865	2965	2965	2965	2965	0
554	20240222	120000	18450865	2965	2965	2965	2965	0
555	20240222	115900	18450865	2965	2965	2965	2965	0
556	20240222	115800	18450865	2965	2965	2965	2965	0
557	20240222	115700	18450865	2965	2965	2965	2965	0
558	20240222	115600	18450865	2965	2965	2965	2965	0
559	20240222	115500	18450865	2965	2965	2965	2965	1
560	20240222	115400	18447900	2970	2970	2970	2970	0
561	20240222	115300	18447900	2970	2970	2970	2970	0
562	20240222	115200	18447900	2970	2970	2970	2970	0
563	20240222	115100	18447900	2970	2970	2970	2970	0
564	20240222	115000	18447900	2970	2970	2970	2970	0
565	20240222	114900	18447900	2970	2970	2970	2970	0
566	20240222	114800	18447900	2970	2970	2970	2970	0
567	20240222	114700	18447900	2970	2970	2970	2970	1
568	20240222	114600	18444930	2970	2970	2970	2970	0
569	20240222	114500	18444930	2970	2970	2970	2970	0
570	20240222	114400	18444930	2970	2970	2970	2970	0
571	20240222	114300	18444930	2970	2970	2970	2970	0
572	20240222	114200	18444930	2970	2970	2970	2970	0
573	20240222	114100	18444930	2970	2970	2970	2970	0
574	20240222	114000	18444930	2970	2970	2970	2970	0
575	20240222	113900	18444930	2970	2970	2970	2970	0
576	20240222	113800	18444930	2970	2970	2970	2970	0
577	20240222	113700	18444930	2970	2970	2970	2970	0
578	20240222	113600	18444930	2970	2970	2970	2970	0
579	20240222	113500	18444930	2970	2970	2970	2970	0
580	20240222	113400	18444930	2970	2970	2970	2970	0
581	20240222	113300	18444930	2970	2970	2970	2970	0
582	20240222	113200	18444930	2970	2970	2970	2970	0
583	20240222	113100	18444930	2970	2970	2970	2970	0
584	20240222	113000	18444930	2970	2975	2975	2970	917
585	20240222	112900	15721390	2980	2980	2980	2980	0
586	20240222	112800	15721390	2980	2980	2980	2980	0
587	20240222	112700	15721390	2980	2980	2980	2980	0
588	20240222	112600	15721390	2980	2980	2980	2980	0
589	20240222	112500	15721390	2980	2980	2980	2980	0
590	20240222	112400	15721390	2980	2980	2980	2980	0
591	20240222	112300	15721390	2980	2980	2980	2980	0
592	20240222	112200	15721390	2980	2980	2980	2980	0
593	20240222	112100	15721390	2980	2980	2980	2980	0
594	20240222	112000	15721390	2980	2980	2980	2980	0
595	20240222	111900	15721390	2980	2980	2980	2980	0
596	20240222	111800	15721390	2980	2980	2980	2980	671
597	20240222	111700	13721810	2980	2980	2980	2980	0
598	20240222	111600	13721810	2980	2980	2980	2980	3
599	20240222	111500	13712870	2980	2980	2980	2980	105
600	20240222	111400	13399970	2980	2980	2980	2980	117
601	20240222	111300	13051310	2980	2980	2980	2980	0
602	20240222	111200	13051310	2980	2980	2980	2980	0
603	20240222	111100	13051310	2980	2980	2980	2980	0
604	20240222	111000	13051310	2980	2980	2980	2980	0
605	20240222	110900	13051310	2980	2980	2980	2980	0
606	20240222	110800	13051310	2980	2980	2980	2980	0
607	20240222	110700	13051310	2980	2980	2980	2980	13
608	20240222	110600	13012570	2980	2980	2980	2980	0
609	20240222	110500	13012570	2980	2980	2980	2980	5
610	20240222	110400	12997670	2980	2980	2980	2980	0
611	20240222	110300	12997670	2980	2980	2980	2980	0
612	20240222	110200	12997670	2980	2980	2980	2980	0
613	20240222	110100	12997670	2980	2980	2980	2980	0
614	20240222	110000	12997670	2980	2980	2980	2980	0
615	20240222	105900	12997670	2980	2980	2980	2980	0
616	20240222	105800	12997670	2980	2980	2980	2980	1
617	20240222	105700	12994690	2975	2975	2975	2975	0
618	20240222	105600	12994690	2975	2975	2975	2975	0
619	20240222	105500	12994690	2975	2975	2975	2975	2
620	20240222	105400	12988740	2980	2980	2980	2980	0
621	20240222	105300	12988740	2980	2980	2980	2980	0
622	20240222	105200	12988740	2980	2980	2980	2980	3
623	20240222	105100	12979800	2980	2980	2980	2980	0
624	20240222	105000	12979800	2980	2980	2980	2980	1
625	20240222	104900	12976820	2980	2980	2980	2980	0
626	20240222	104800	12976820	2980	2980	2980	2980	300
627	20240222	104700	12082820	2980	2980	2980	2980	0
628	20240222	104600	12082820	2980	2980	2980	2980	0
629	20240222	104500	12082820	2980	2980	2980	2980	0
630	20240222	104400	12082820	2980	2980	2980	2980	0
631	20240222	104300	12082820	2980	2980	2980	2980	0
632	20240222	104200	12082820	2980	2980	2980	2980	0
633	20240222	104100	12082820	2980	2980	2980	2980	0
634	20240222	104000	12082820	2980	2980	2980	2980	0
635	20240222	103900	12082820	2980	2980	2980	2980	0
636	20240222	103800	12082820	2980	2980	2980	2980	0
637	20240222	103700	12082820	2980	2980	2980	2980	0
638	20240222	103600	12082820	2980	2980	2980	2980	0
639	20240222	103500	12082820	2980	2980	2980	2980	0
640	20240222	103400	12082820	2980	2980	2980	2980	0
641	20240222	103300	12082820	2980	2980	2980	2980	0
642	20240222	103200	12082820	2980	2980	2980	2980	0
643	20240222	103100	12082820	2980	2980	2980	2980	0
644	20240222	103000	12082820	2980	2980	2980	2980	1
645	20240222	102900	12079840	2970	2970	2970	2970	0
646	20240222	102800	12079840	2970	2970	2970	2970	1970
647	20240222	102700	6228940	2970	2970	2970	2970	0
648	20240222	102600	6228940	2970	2970	2970	2970	0
649	20240222	102500	6228940	2970	2970	2970	2970	0
650	20240222	102400	6228940	2970	2970	2970	2970	0
651	20240222	102300	6228940	2970	2970	2970	2970	0
652	20240222	102200	6228940	2970	2970	2970	2970	0
653	20240222	102100	6228940	2970	2970	2970	2970	0
654	20240222	102000	6228940	2970	2970	2970	2970	0
655	20240222	101900	6228940	2970	2970	2970	2970	0
656	20240222	101800	6228940	2970	2970	2970	2970	1
657	20240222	101700	6225970	2960	2965	2965	2960	340
658	20240222	101600	5219565	2970	2970	2970	2970	2
659	20240222	101500	5213625	2970	2970	2970	2970	0
660	20240222	101400	5213625	2970	2970	2970	2970	0
661	20240222	101300	5213625	2970	2970	2970	2970	0
662	20240222	101200	5213625	2970	2970	2970	2970	0
663	20240222	101100	5213625	2970	2970	2970	2970	0
664	20240222	101000	5213625	2970	2970	2970	2970	0
665	20240222	100900	5213625	2970	2970	2970	2970	0
666	20240222	100800	5213625	2970	2970	2970	2970	0
667	20240222	100700	5213625	2970	2965	2970	2965	2
668	20240222	100600	5207690	2965	2965	2965	2965	23
669	20240222	100500	5139495	2965	2965	2970	2965	62
670	20240222	100400	4955660	2965	2965	2965	2965	858
671	20240222	100300	2411690	2970	2970	2970	2970	1
672	20240222	100200	2408720	2965	2965	2965	2965	4
673	20240222	100100	2396860	2965	2965	2965	2965	3
674	20240222	100000	2387965	2970	2970	2970	2965	104
675	20240222	095900	2079100	2970	2970	2970	2970	1
676	20240222	095800	2076130	2970	2970	2970	2970	0
677	20240222	095700	2076130	2970	2970	2970	2970	0
678	20240222	095600	2076130	2970	2970	2970	2970	10
679	20240222	095500	2046430	2970	2970	2970	2970	0
680	20240222	095400	2046430	2970	2970	2970	2970	1
681	20240222	095300	2043460	2970	2970	2970	2970	1
682	20240222	095200	2040490	2970	2970	2970	2970	0
683	20240222	095100	2040490	2970	2970	2970	2970	0
684	20240222	095000	2040490	2970	2970	2970	2970	100
685	20240222	094900	1743490	2970	2970	2970	2970	0
686	20240222	094800	1743490	2970	2970	2970	2970	0
687	20240222	094700	1743490	2970	2970	2970	2970	0
688	20240222	094600	1743490	2970	2970	2970	2970	1
689	20240222	094500	1740520	2965	2965	2965	2965	0
690	20240222	094400	1740520	2965	2965	2965	2965	0
691	20240222	094300	1740520	2965	2965	2965	2965	0
692	20240222	094200	1740520	2965	2965	2965	2965	0
693	20240222	094100	1740520	2965	2965	2965	2965	1
694	20240222	094000	1737555	2970	2970	2970	2970	1
695	20240222	093900	1734585	2970	2970	2970	2970	12
696	20240222	093800	1698945	2970	2970	2970	2970	4
697	20240222	093700	1687065	2970	2970	2970	2970	0
698	20240222	093600	1687065	2970	2970	2970	2970	0
699	20240222	093500	1687065	2970	2970	2970	2970	0
700	20240222	093400	1687065	2970	2970	2970	2970	1
701	20240222	093300	1684095	2965	2965	2965	2965	0
702	20240222	093200	1684095	2965	2965	2965	2965	2
703	20240222	093100	1678165	2970	2970	2970	2970	0
704	20240222	093000	1678165	2970	2970	2970	2970	0
705	20240222	092900	1678165	2970	2970	2970	2970	0
706	20240222	092800	1678165	2970	2970	2970	2970	0
707	20240222	092700	1678165	2970	2970	2970	2970	0
708	20240222	092600	1678165	2970	2970	2970	2970	0
709	20240222	092500	1678165	2970	2970	2970	2970	0
710	20240222	092400	1678165	2970	2970	2970	2970	1
711	20240222	092300	1675195	2965	2970	2970	2965	105
712	20240222	092200	1363360	2980	2980	2980	2980	0
713	20240222	092100	1363360	2980	2980	2980	2980	0
714	20240222	092000	1363360	2980	2980	2980	2980	0
715	20240222	091900	1363360	2980	2980	2980	2980	0
716	20240222	091800	1363360	2980	2980	2980	2980	0
717	20240222	091700	1363360	2980	2980	2980	2980	0
718	20240222	091600	1363360	2980	2980	2980	2980	0
719	20240222	091500	1363360	2980	2980	2980	2980	0
720	20240222	091400	1363360	2980	2980	2980	2980	0
721	20240222	091300	1363360	2980	2980	2980	2980	0
722	20240222	091200	1363360	2980	2980	2980	2980	0
723	20240222	091100	1363360	2980	2980	2980	2980	0
724	20240222	091000	1363360	2980	2980	2980	2980	0
725	20240222	090900	1363360	2980	2980	2980	2980	2
726	20240222	090800	1357400	2990	2980	2990	2980	158
727	20240222	090700	885700	2980	2980	2980	2980	0
728	20240222	090600	885700	2980	2980	2980	2980	0
729	20240222	090500	885700	2980	2980	2980	2980	8
730	20240222	090400	861860	2975	2975	2975	2975	0
731	20240222	090300	861860	2975	2975	2975	2975	42
732	20240222	090200	736910	2975	2975	2975	2975	50
733	20240222	090100	588160	2975	2975	2975	2975	20
734	20240222	090000	528660	2970	2970	2970	2970	178