KissMeData/046390/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192700	315731389	1861	1861	1861	1861	3946
3	20240222	192600	315731389	1861	1861	1861	1861	0
4	20240222	192500	315731389	1861	1861	1861	1861	0
5	20240222	192400	315731389	1861	1861	1861	1861	0
6	20240222	192300	315731389	1861	1861	1861	1861	0
7	20240222	192200	315731389	1861	1861	1861	1861	0
8	20240222	192100	315731389	1861	1861	1861	1861	0
9	20240222	192000	315731389	1861	1861	1861	1861	0
10	20240222	191900	315731389	1861	1861	1861	1861	0
11	20240222	191800	315731389	1861	1861	1861	1861	0
12	20240222	191700	315731389	1861	1861	1861	1861	0
13	20240222	191600	315731389	1861	1861	1861	1861	0
14	20240222	191500	315731389	1861	1861	1861	1861	0
15	20240222	191400	315731389	1861	1861	1861	1861	0
16	20240222	191300	315731389	1861	1861	1861	1861	0
17	20240222	191200	315731389	1861	1861	1861	1861	0
18	20240222	191100	315731389	1861	1861	1861	1861	0
19	20240222	191000	315731389	1861	1861	1861	1861	0
20	20240222	190900	315731389	1861	1861	1861	1861	0
21	20240222	190800	315731389	1861	1861	1861	1861	0
22	20240222	190700	315731389	1861	1861	1861	1861	0
23	20240222	190600	315731389	1861	1861	1861	1861	0
24	20240222	190500	315731389	1861	1861	1861	1861	0
25	20240222	190400	315731389	1861	1861	1861	1861	0
26	20240222	190300	315731389	1861	1861	1861	1861	0
27	20240222	190200	315731389	1861	1861	1861	1861	0
28	20240222	190100	315731389	1861	1861	1861	1861	0
29	20240222	190000	315731389	1861	1861	1861	1861	0
30	20240222	185900	315731389	1861	1861	1861	1861	0
31	20240222	185800	315731389	1861	1861	1861	1861	0
32	20240222	185700	315731389	1861	1861	1861	1861	3946
33	20240222	185600	315731389	1861	1861	1861	1861	0
34	20240222	185500	315731389	1861	1861	1861	1861	0
35	20240222	185400	315731389	1861	1861	1861	1861	0
36	20240222	185300	315731389	1861	1861	1861	1861	0
37	20240222	185200	315731389	1861	1861	1861	1861	0
38	20240222	185100	315731389	1861	1861	1861	1861	0
39	20240222	185000	315731389	1861	1861	1861	1861	0
40	20240222	184900	315731389	1861	1861	1861	1861	0
41	20240222	184800	315731389	1861	1861	1861	1861	0
42	20240222	184700	315731389	1861	1861	1861	1861	0
43	20240222	184600	315731389	1861	1861	1861	1861	0
44	20240222	184500	315731389	1861	1861	1861	1861	0
45	20240222	184400	315731389	1861	1861	1861	1861	0
46	20240222	184300	315731389	1861	1861	1861	1861	0
47	20240222	184200	315731389	1861	1861	1861	1861	0
48	20240222	184100	315731389	1861	1861	1861	1861	0
49	20240222	184000	315731389	1861	1861	1861	1861	0
50	20240222	183900	315731389	1861	1861	1861	1861	0
51	20240222	183800	315731389	1861	1861	1861	1861	0
52	20240222	183700	315731389	1861	1861	1861	1861	0
53	20240222	183600	315731389	1861	1861	1861	1861	0
54	20240222	183500	315731389	1861	1861	1861	1861	0
55	20240222	183400	315731389	1861	1861	1861	1861	0
56	20240222	183300	315731389	1861	1861	1861	1861	0
57	20240222	183200	315731389	1861	1861	1861	1861	0
58	20240222	183100	315731389	1861	1861	1861	1861	0
59	20240222	183000	315731389	1861	1861	1861	1861	0
60	20240222	182900	315731389	1861	1861	1861	1861	0
61	20240222	182800	315731389	1861	1861	1861	1861	0
62	20240222	182700	315731389	1861	1861	1861	1861	3946
63	20240222	182600	315731389	1861	1861	1861	1861	0
64	20240222	182500	315731389	1861	1861	1861	1861	0
65	20240222	182400	315731389	1861	1861	1861	1861	0
66	20240222	182300	315731389	1861	1861	1861	1861	0
67	20240222	182200	315731389	1861	1861	1861	1861	0
68	20240222	182100	315731389	1861	1861	1861	1861	0
69	20240222	182000	315731389	1861	1861	1861	1861	0
70	20240222	181900	315731389	1861	1861	1861	1861	0
71	20240222	181800	315731389	1861	1861	1861	1861	0
72	20240222	181700	315731389	1861	1861	1861	1861	0
73	20240222	181600	315731389	1861	1861	1861	1861	0
74	20240222	181500	315731389	1861	1861	1861	1861	0
75	20240222	181400	315731389	1861	1861	1861	1861	0
76	20240222	181300	315731389	1861	1861	1861	1861	0
77	20240222	181200	315731389	1861	1861	1861	1861	0
78	20240222	181100	315731389	1861	1861	1861	1861	0
79	20240222	181000	315731389	1861	1861	1861	1861	0
80	20240222	180900	315731389	1861	1861	1861	1861	0
81	20240222	180800	315731389	1861	1861	1861	1861	0
82	20240222	180700	315731389	1861	1861	1861	1861	0
83	20240222	180600	315731389	1861	1861	1861	1861	0
84	20240222	180500	315731389	1861	1861	1861	1861	0
85	20240222	180400	315731389	1861	1861	1861	1861	0
86	20240222	180300	315731389	1861	1861	1861	1861	0
87	20240222	180200	315731389	1861	1861	1861	1861	0
88	20240222	180100	315731389	1861	1861	1861	1861	0
89	20240222	180000	315731389	1861	1861	1861	1861	0
90	20240222	175900	315731389	1861	1861	1861	1861	0
91	20240222	175800	315731389	1861	1861	1861	1861	0
92	20240222	175700	315731389	1861	1861	1861	1861	3946
93	20240222	175600	315731389	1861	1861	1861	1861	0
94	20240222	175500	315731389	1861	1861	1861	1861	0
95	20240222	175400	315731389	1861	1861	1861	1861	0
96	20240222	175300	315731389	1861	1861	1861	1861	0
97	20240222	175200	315731389	1861	1861	1861	1861	0
98	20240222	175100	315731389	1861	1861	1861	1861	0
99	20240222	175000	315731389	1861	1861	1861	1861	0
100	20240222	174900	315731389	1861	1861	1861	1861	0
101	20240222	174800	315731389	1861	1861	1861	1861	0
102	20240222	174700	315731389	1861	1861	1861	1861	0
103	20240222	174600	315731389	1861	1861	1861	1861	0
104	20240222	174500	315731389	1861	1861	1861	1861	0
105	20240222	174400	315731389	1861	1861	1861	1861	0
106	20240222	174300	315731389	1861	1861	1861	1861	0
107	20240222	174200	315731389	1861	1861	1861	1861	0
108	20240222	174100	315731389	1861	1861	1861	1861	0
109	20240222	174000	315731389	1861	1861	1861	1861	0
110	20240222	173900	315731389	1861	1861	1861	1861	0
111	20240222	173800	315731389	1861	1861	1861	1861	0
112	20240222	173700	315731389	1861	1861	1861	1861	0
113	20240222	173600	315731389	1861	1861	1861	1861	0
114	20240222	173500	315731389	1861	1861	1861	1861	0
115	20240222	173400	315731389	1861	1861	1861	1861	0
116	20240222	173300	315731389	1861	1861	1861	1861	0
117	20240222	173200	315731389	1861	1861	1861	1861	0
118	20240222	173100	315731389	1861	1861	1861	1861	0
119	20240222	173000	315731389	1861	1861	1861	1861	0
120	20240222	172900	315731389	1861	1861	1861	1861	0
121	20240222	172800	315731389	1861	1861	1861	1861	0
122	20240222	172700	315731389	1861	1861	1861	1861	3946
123	20240222	172600	315731389	1861	1861	1861	1861	0
124	20240222	172500	315731389	1861	1861	1861	1861	0
125	20240222	172400	315731389	1861	1861	1861	1861	0
126	20240222	172300	315731389	1861	1861	1861	1861	0
127	20240222	172200	315731389	1861	1861	1861	1861	0
128	20240222	172100	315731389	1861	1861	1861	1861	0
129	20240222	172000	315731389	1861	1861	1861	1861	0
130	20240222	171900	315731389	1861	1861	1861	1861	0
131	20240222	171800	315731389	1861	1861	1861	1861	0
132	20240222	171700	315731389	1861	1861	1861	1861	0
133	20240222	171600	315731389	1861	1861	1861	1861	0
134	20240222	171500	315731389	1861	1861	1861	1861	0
135	20240222	171400	315731389	1861	1861	1861	1861	0
136	20240222	171300	315731389	1861	1861	1861	1861	0
137	20240222	171200	315731389	1861	1861	1861	1861	0
138	20240222	171100	315731389	1861	1861	1861	1861	0
139	20240222	171000	315731389	1861	1861	1861	1861	0
140	20240222	170900	315731389	1861	1861	1861	1861	0
141	20240222	170800	315731389	1861	1861	1861	1861	0
142	20240222	170700	315731389	1861	1861	1861	1861	0
143	20240222	170600	315731389	1861	1861	1861	1861	0
144	20240222	170500	315731389	1861	1861	1861	1861	0
145	20240222	170400	315731389	1861	1861	1861	1861	0
146	20240222	170300	315731389	1861	1861	1861	1861	0
147	20240222	170200	315731389	1861	1861	1861	1861	0
148	20240222	170100	315731389	1861	1861	1861	1861	0
149	20240222	170000	315731389	1861	1861	1861	1861	0
150	20240222	165900	315731389	1861	1861	1861	1861	0
151	20240222	165800	315731389	1861	1861	1861	1861	0
152	20240222	165700	315731389	1861	1861	1861	1861	3946
153	20240222	165600	315731389	1861	1861	1861	1861	0
154	20240222	165500	315731389	1861	1861	1861	1861	0
155	20240222	165400	315731389	1861	1861	1861	1861	0
156	20240222	165300	315731389	1861	1861	1861	1861	0
157	20240222	165200	315731389	1861	1861	1861	1861	0
158	20240222	165100	315731389	1861	1861	1861	1861	0
159	20240222	165000	315731389	1861	1861	1861	1861	0
160	20240222	164900	315731389	1861	1861	1861	1861	0
161	20240222	164800	315731389	1861	1861	1861	1861	0
162	20240222	164700	315731389	1861	1861	1861	1861	0
163	20240222	164600	315731389	1861	1861	1861	1861	0
164	20240222	164500	315731389	1861	1861	1861	1861	0
165	20240222	164400	315731389	1861	1861	1861	1861	0
166	20240222	164300	315731389	1861	1861	1861	1861	0
167	20240222	164200	315731389	1861	1861	1861	1861	0
168	20240222	164100	315731389	1861	1861	1861	1861	0
169	20240222	164000	315731389	1861	1861	1861	1861	0
170	20240222	163900	315731389	1861	1861	1861	1861	0
171	20240222	163800	315731389	1861	1861	1861	1861	0
172	20240222	163700	315731389	1861	1861	1861	1861	0
173	20240222	163600	315731389	1861	1861	1861	1861	0
174	20240222	163500	315731389	1861	1861	1861	1861	0
175	20240222	163400	315731389	1861	1861	1861	1861	0
176	20240222	163300	315731389	1861	1861	1861	1861	0
177	20240222	163200	315731389	1861	1861	1861	1861	0
178	20240222	163100	315731389	1861	1861	1861	1861	0
179	20240222	163000	315731389	1861	1861	1861	1861	0
180	20240222	162900	315731389	1861	1861	1861	1861	0
181	20240222	162800	315731389	1861	1861	1861	1861	0
182	20240222	162700	315731389	1861	1861	1861	1861	3946
183	20240222	162600	315731389	1861	1861	1861	1861	0
184	20240222	162500	315731389	1861	1861	1861	1861	0
185	20240222	162400	315731389	1861	1861	1861	1861	0
186	20240222	162300	315731389	1861	1861	1861	1861	0
187	20240222	162200	315731389	1861	1861	1861	1861	0
188	20240222	162100	315731389	1861	1861	1861	1861	0
189	20240222	162000	315731389	1861	1861	1861	1861	0
190	20240222	161900	315731389	1861	1861	1861	1861	0
191	20240222	161800	315731389	1861	1861	1861	1861	0
192	20240222	161700	315731389	1861	1861	1861	1861	0
193	20240222	161600	315731389	1861	1861	1861	1861	0
194	20240222	161500	315731389	1861	1861	1861	1861	0
195	20240222	161400	315731389	1861	1861	1861	1861	0
196	20240222	161300	315731389	1861	1861	1861	1861	0
197	20240222	161200	315731389	1861	1861	1861	1861	0
198	20240222	161100	315731389	1861	1861	1861	1861	0
199	20240222	161000	315731389	1861	1861	1861	1861	0
200	20240222	160900	315731389	1861	1861	1861	1861	0
201	20240222	160800	315731389	1861	1861	1861	1861	0
202	20240222	160700	315731389	1861	1861	1861	1861	0
203	20240222	160600	315731389	1861	1861	1861	1861	0
204	20240222	160500	315731389	1861	1861	1861	1861	0
205	20240222	160400	315731389	1861	1861	1861	1861	0
206	20240222	160300	315731389	1861	1861	1861	1861	0
207	20240222	160200	315731389	1861	1861	1861	1861	0
208	20240222	160100	315731389	1861	1861	1861	1861	0
209	20240222	160000	315731389	1861	1861	1861	1861	0
210	20240222	155900	315731389	1861	1861	1861	1861	0
211	20240222	155800	315731389	1861	1861	1861	1861	0
212	20240222	155700	315731389	1861	1861	1861	1861	3946
213	20240222	155600	315731389	1861	1861	1861	1861	0
214	20240222	155500	315731389	1861	1861	1861	1861	0
215	20240222	155400	315731389	1861	1861	1861	1861	0
216	20240222	155300	315731389	1861	1861	1861	1861	0
217	20240222	155200	315731389	1861	1861	1861	1861	0
218	20240222	155100	315731389	1861	1861	1861	1861	0
219	20240222	155000	315731389	1861	1861	1861	1861	0
220	20240222	154900	315731389	1861	1861	1861	1861	0
221	20240222	154800	315731389	1861	1861	1861	1861	0
222	20240222	154700	315731389	1861	1861	1861	1861	0
223	20240222	154600	315731389	1861	1861	1861	1861	0
224	20240222	154500	315731389	1861	1861	1861	1861	0
225	20240222	154400	315731389	1861	1861	1861	1861	0
226	20240222	154300	315731389	1861	1861	1861	1861	0
227	20240222	154200	315731389	1861	1861	1861	1861	0
228	20240222	154100	315731389	1861	1861	1861	1861	0
229	20240222	154000	315731389	1861	1861	1861	1861	0
230	20240222	153900	315731389	1861	1861	1861	1861	0
231	20240222	153800	315731389	1861	1861	1861	1861	0
232	20240222	153700	315731389	1861	1861	1861	1861	0
233	20240222	153600	315731389	1861	1861	1861	1861	0
234	20240222	153500	315731389	1861	1861	1861	1861	0
235	20240222	153400	315731389	1861	1861	1861	1861	0
236	20240222	153300	315731389	1861	1861	1861	1861	0
237	20240222	153200	315731389	1861	1861	1861	1861	0
238	20240222	153100	315731389	1861	1861	1861	1861	0
239	20240222	153000	315731389	1861	1861	1861	1861	3946
240	20240222	152900	308387883	1865	1865	1865	1865	0
241	20240222	152800	308387883	1865	1865	1865	1865	0
242	20240222	152700	308387883	1865	1865	1865	1865	0
243	20240222	152600	308387883	1865	1865	1865	1865	0
244	20240222	152500	308387883	1865	1865	1865	1865	0
245	20240222	152400	308387883	1865	1865	1865	1865	0
246	20240222	152300	308387883	1865	1865	1865	1865	0
247	20240222	152200	308387883	1865	1865	1865	1865	0
248	20240222	152100	308387883	1865	1865	1865	1865	0
249	20240222	152000	308387883	1865	1865	1865	1865	0
250	20240222	151900	308387883	1865	1865	1865	1865	2
251	20240222	151800	308384153	1867	1867	1867	1867	0
252	20240222	151700	308384153	1867	1867	1867	1867	0
253	20240222	151600	308384153	1867	1867	1867	1861	1172
254	20240222	151500	306196635	1862	1862	1862	1862	35
255	20240222	151400	306131465	1861	1862	1862	1861	415
256	20240222	151300	305359035	1862	1862	1862	1862	0
257	20240222	151200	305359035	1862	1862	1862	1862	0
258	20240222	151100	305359035	1862	1866	1866	1862	555
259	20240222	151000	304323518	1862	1862	1862	1862	5
260	20240222	150900	304314208	1862	1862	1862	1862	3
261	20240222	150800	304308622	1862	1862	1862	1862	403
262	20240222	150700	303558236	1862	1862	1862	1862	903
263	20240222	150600	301876850	1862	1862	1862	1862	3
264	20240222	150500	301871264	1866	1862	1866	1862	4
265	20240222	150400	301863812	1862	1862	1862	1862	3
266	20240222	150300	301858226	1862	1863	1863	1862	1403
267	20240222	150200	299245839	1866	1862	1866	1862	124
268	20240222	150100	299014467	1862	1862	1862	1862	3
269	20240222	150000	299008881	1862	1862	1862	1862	3
270	20240222	145900	299003295	1861	1862	1862	1861	1585
271	20240222	145800	296053566	1862	1862	1862	1862	3
272	20240222	145700	296047980	1862	1862	1862	1862	3
273	20240222	145600	296042394	1861	1861	1861	1861	3
274	20240222	145500	296036811	1861	1861	1861	1861	3
275	20240222	145400	296031228	1866	1861	1866	1861	14
276	20240222	145300	296005169	1861	1861	1861	1861	3
277	20240222	145200	295999586	1861	1865	1866	1861	101
278	20240222	145100	295811139	1861	1861	1861	1861	409
279	20240222	145000	295049990	1861	1861	1861	1861	97
280	20240222	144900	294869473	1861	1861	1861	1861	3
281	20240222	144800	294863890	1865	1865	1865	1865	10
282	20240222	144700	294845240	1866	1860	1866	1860	4
283	20240222	144600	294837794	1860	1860	1860	1860	3
284	20240222	144500	294832214	1860	1860	1860	1860	3
285	20240222	144400	294826634	1860	1865	1865	1860	4
286	20240222	144300	294819189	1867	1859	1867	1859	4
287	20240222	144200	294811745	1859	1867	1867	1859	10
288	20240222	144100	294793122	1859	1861	1861	1859	3
289	20240222	144000	294787542	1859	1859	1859	1859	3
290	20240222	143900	294781965	1858	1858	1858	1858	154
291	20240222	143800	294495833	1857	1866	1866	1857	741
292	20240222	143700	293113154	1866	1857	1866	1857	52
293	20240222	143600	293016149	1856	1856	1865	1855	2795
294	20240222	143500	287816189	1856	1856	1865	1855	2003
295	20240222	143400	284090761	1860	1858	1860	1855	5412
296	20240222	143300	274036691	1859	1864	1864	1859	11629
297	20240222	143200	252391343	1864	1865	1865	1864	5
298	20240222	143100	252382021	1865	1865	1865	1864	14
299	20240222	143000	252355914	1864	1866	1866	1864	5760
300	20240222	142900	241613796	1875	1866	1875	1866	4
301	20240222	142800	241606323	1866	1866	1866	1866	3
302	20240222	142700	241600725	1866	1866	1866	1866	3
303	20240222	142600	241595127	1866	1866	1866	1866	494
304	20240222	142500	240673323	1866	1867	1867	1866	723
305	20240222	142400	239324204	1866	1869	1869	1866	2014
306	20240222	142300	235565138	1868	1870	1870	1868	3387
307	20240222	142200	229238075	1870	1870	1870	1870	97
308	20240222	142100	229056685	1870	1869	1870	1869	1057
309	20240222	142000	227081149	1869	1870	1870	1869	3
310	20240222	141900	227075541	1869	1869	1869	1868	203
311	20240222	141800	226696328	1869	1869	1869	1869	3
312	20240222	141700	226690721	1869	1869	1869	1869	3
313	20240222	141600	226685114	1869	1869	1869	1868	1006
314	20240222	141500	224805810	1869	1869	1869	1869	93
315	20240222	141400	224631993	1869	1879	1879	1869	103
316	20240222	141300	224438486	1869	1869	1869	1869	3
317	20240222	141200	224432879	1869	1869	1869	1869	3
318	20240222	141100	224427272	1869	1869	1869	1869	2023
319	20240222	141000	220646285	1869	1869	1869	1869	3
320	20240222	140900	220640678	1869	1869	1869	1869	713
321	20240222	140800	219308081	1869	1869	1869	1869	3
322	20240222	140700	219302474	1869	1869	1869	1869	3
323	20240222	140600	219296867	1869	1870	1870	1869	203
324	20240222	140500	218917260	1869	1869	1869	1869	3
325	20240222	140400	218911653	1869	1869	1869	1869	3
326	20240222	140300	218906046	1869	1869	1869	1869	3
327	20240222	140200	218900439	1869	1878	1879	1869	53
328	20240222	140100	218800883	1879	1869	1879	1869	103
329	20240222	140000	218607386	1869	1869	1869	1869	20
330	20240222	135900	218570006	1869	1869	1869	1869	3
331	20240222	135800	218564399	1869	1869	1869	1869	3
332	20240222	135700	218558792	1869	1869	1869	1869	2797
333	20240222	135600	213331199	1869	1870	1870	1869	925
334	20240222	135500	211602165	1870	1870	1870	1870	3
335	20240222	135400	211596555	1870	1870	1870	1870	3
336	20240222	135300	211590945	1870	1870	1870	1870	13
337	20240222	135200	211566635	1869	1870	1870	1869	3
338	20240222	135100	211561026	1870	1870	1870	1870	53
339	20240222	135000	211461916	1869	1869	1869	1869	3
340	20240222	134900	211456309	1879	1869	1879	1869	503
341	20240222	134800	210511355	1877	1869	1877	1869	5
342	20240222	134700	210501997	1869	1869	1869	1869	3
343	20240222	134600	210496390	1869	1869	1869	1869	3
344	20240222	134500	210490783	1869	1870	1870	1869	3
345	20240222	134400	210485174	1870	1870	1870	1870	3
346	20240222	134300	210479564	1874	1869	1874	1869	8
347	20240222	134200	210464587	1869	1869	1869	1869	3
348	20240222	134100	210458980	1869	1869	1869	1869	3
349	20240222	134000	210453373	1869	1869	1869	1869	3
350	20240222	133900	210447766	1869	1869	1869	1869	23
351	20240222	133800	210404779	1869	1869	1869	1869	4
352	20240222	133700	210397303	1869	1869	1869	1869	3
353	20240222	133600	210391696	1869	1869	1869	1869	3
354	20240222	133500	210386089	1869	1869	1869	1869	3
355	20240222	133400	210380482	1869	1869	1869	1869	3
356	20240222	133300	210374875	1869	1869	1869	1869	3
357	20240222	133200	210369268	1869	1869	1869	1869	103
358	20240222	133100	210176761	1869	1869	1869	1869	3
359	20240222	133000	210171154	1868	1871	1871	1868	204
360	20240222	132900	209790069	1873	1869	1873	1869	15
361	20240222	132800	209762022	1869	1870	1870	1869	104
362	20240222	132700	209567645	1869	1869	1869	1869	3
363	20240222	132600	209562038	1869	1869	1869	1869	71
364	20240222	132500	209429339	1869	1869	1869	1869	166
365	20240222	132400	209119085	1869	1869	1869	1869	3
366	20240222	132300	209113478	1868	1868	1868	1868	3
367	20240222	132200	209107874	1868	1868	1868	1868	3
368	20240222	132100	209102270	1868	1868	1868	1868	3
369	20240222	132000	209096666	1874	1868	1874	1868	4
370	20240222	131900	209089188	1868	1868	1868	1868	3
371	20240222	131800	209083584	1868	1868	1868	1867	303
372	20240222	131700	208517583	1868	1868	1868	1868	277
373	20240222	131600	208000147	1868	1868	1868	1868	1520
374	20240222	131500	205160787	1868	1868	1868	1868	3
375	20240222	131400	205155183	1868	1868	1868	1868	3
376	20240222	131300	205149579	1868	1868	1868	1868	3
377	20240222	131200	205143975	1868	1868	1868	1868	3
378	20240222	131100	205138371	1868	1868	1868	1868	3
379	20240222	131000	205132767	1868	1868	1869	1868	227
380	20240222	130900	204708729	1868	1868	1868	1867	269
381	20240222	130800	204206489	1868	1868	1868	1867	16
382	20240222	130700	204176604	1867	1868	1868	1867	145
383	20240222	130600	203905747	1868	1868	1868	1868	3
384	20240222	130500	203900143	1868	1874	1874	1868	4
385	20240222	130400	203892665	1868	1868	1868	1868	3
386	20240222	130300	203887061	1868	1867	1868	1867	3208
387	20240222	130200	197897715	1867	1869	1869	1867	6148
388	20240222	130100	186411536	1869	1870	1870	1869	1441
389	20240222	130000	183718297	1869	1873	1873	1869	10003
390	20240222	125900	165009623	1873	1873	1873	1873	3
391	20240222	125800	165004004	1873	1873	1873	1873	3
392	20240222	125700	164998385	1873	1873	1873	1873	203
393	20240222	125600	164618166	1873	1873	1873	1873	713
394	20240222	125500	163282717	1873	1873	1873	1873	3
395	20240222	125400	163277098	1873	1873	1873	1873	3
396	20240222	125300	163271479	1873	1873	1873	1873	3
397	20240222	125200	163265860	1873	1875	1875	1873	5
398	20240222	125100	163256491	1875	1872	1877	1872	18
399	20240222	125000	163222736	1872	1872	1872	1872	3
400	20240222	124900	163217120	1872	1872	1872	1872	3
401	20240222	124800	163211504	1872	1872	1872	1872	3
402	20240222	124700	163205888	1872	1872	1872	1872	3
403	20240222	124600	163200272	1872	1872	1872	1872	3
404	20240222	124500	163194656	1872	1872	1872	1872	3
405	20240222	124400	163189040	1871	1871	1871	1871	3
406	20240222	124300	163183427	1872	1872	1872	1872	361
407	20240222	124200	162507635	1872	1872	1872	1872	249
408	20240222	124100	162041507	1871	1871	1871	1871	3
409	20240222	124000	162035894	1871	1871	1871	1871	3
410	20240222	123900	162030281	1871	1871	1871	1871	3
411	20240222	123800	162024668	1871	1872	1872	1871	42
412	20240222	123700	161946078	1871	1871	1871	1871	23
413	20240222	123600	161903045	1871	1871	1871	1871	53
414	20240222	123500	161803882	1871	1871	1871	1871	3
415	20240222	123400	161798269	1871	1871	1871	1871	3
416	20240222	123300	161792656	1871	1871	1871	1871	3
417	20240222	123200	161787043	1871	1871	1871	1871	3
418	20240222	123100	161781430	1871	1871	1871	1871	3
419	20240222	123000	161775817	1871	1871	1871	1871	14
420	20240222	122900	161749623	1871	1871	1872	1871	56
421	20240222	122800	161644846	1871	1872	1872	1871	3
422	20240222	122700	161639232	1871	1879	1879	1871	8
423	20240222	122600	161624224	1872	1872	1872	1872	258
424	20240222	122500	161141248	1872	1872	1872	1872	223
425	20240222	122400	160723792	1872	1872	1872	1872	3
426	20240222	122300	160718176	1872	1872	1872	1872	3
427	20240222	122200	160712560	1872	1873	1873	1872	503
428	20240222	122100	159770938	1872	1872	1872	1872	3
429	20240222	122000	159765322	1879	1872	1879	1872	8
430	20240222	121900	159750311	1872	1872	1872	1872	3
431	20240222	121800	159744695	1872	1872	1872	1872	3
432	20240222	121700	159739079	1872	1872	1872	1872	3
433	20240222	121600	159733463	1872	1872	1872	1872	3
434	20240222	121500	159727847	1879	1872	1879	1872	7
435	20240222	121400	159714715	1872	1879	1879	1872	4
436	20240222	121300	159707220	1872	1872	1872	1872	3
437	20240222	121200	159701604	1872	1872	1872	1872	3
438	20240222	121100	159695988	1872	1879	1879	1872	4
439	20240222	121000	159688493	1872	1872	1872	1872	3
440	20240222	120900	159682877	1872	1872	1872	1872	153
441	20240222	120800	159396461	1872	1872	1872	1872	3
442	20240222	120700	159390845	1872	1872	1872	1872	3
443	20240222	120600	159385229	1872	1872	1872	1872	3
444	20240222	120500	159379613	1872	1872	1872	1872	3
445	20240222	120400	159373997	1872	1872	1872	1872	3
446	20240222	120300	159368381	1871	1871	1871	1871	3
447	20240222	120200	159362768	1871	1871	1871	1871	3
448	20240222	120100	159357155	1871	1871	1871	1871	3
449	20240222	120000	159351542	1871	1871	1871	1871	3
450	20240222	115900	159345929	1871	1871	1871	1871	3
451	20240222	115800	159340316	1871	1871	1871	1871	3
452	20240222	115700	159334703	1871	1871	1871	1871	203
453	20240222	115600	158954890	1871	1871	1871	1871	3
454	20240222	115500	158949277	1871	1871	1871	1871	3
455	20240222	115400	158943664	1871	1871	1871	1871	3
456	20240222	115300	158938051	1871	1871	1871	1871	3
457	20240222	115200	158932438	1871	1871	1871	1871	3
458	20240222	115100	158926825	1871	1871	1871	1871	3
459	20240222	115000	158921212	1871	1871	1871	1871	3
460	20240222	114900	158915599	1871	1871	1871	1871	3
461	20240222	114800	158909986	1871	1871	1871	1871	3
462	20240222	114700	158904373	1870	1871	1871	1870	3
463	20240222	114600	158898762	1870	1870	1870	1870	3
464	20240222	114500	158893152	1870	1871	1871	1870	1694
465	20240222	114400	155723783	1871	1873	1873	1871	1037
466	20240222	114300	153782166	1873	1874	1874	1873	3
467	20240222	114200	153776546	1873	1874	1874	1873	3
468	20240222	114100	153770926	1873	1873	1873	1873	3
469	20240222	114000	153765307	1872	1872	1872	1872	3
470	20240222	113900	153759691	1872	1872	1872	1872	3
471	20240222	113800	153754075	1872	1872	1872	1872	3
472	20240222	113700	153748459	1872	1872	1872	1872	3
473	20240222	113600	153742843	1872	1872	1872	1872	3
474	20240222	113500	153737227	1872	1872	1872	1872	6
475	20240222	113400	153725995	1872	1872	1872	1872	3
476	20240222	113300	153720379	1872	1873	1873	1872	3003
477	20240222	113200	148097794	1873	1873	1873	1873	3
478	20240222	113100	148092175	1873	1873	1873	1873	3
479	20240222	113000	148086556	1881	1873	1881	1873	1603
480	20240222	112900	145074005	1873	1873	1873	1873	3
481	20240222	112800	145068386	1873	1873	1873	1873	3
482	20240222	112700	145062767	1874	1874	1874	1874	711
483	20240222	112600	143730353	1874	1874	1874	1874	3
484	20240222	112500	143724731	1874	1874	1874	1874	55
485	20240222	112400	143621661	1875	1874	1875	1874	58
486	20240222	112300	143512966	1875	1874	1875	1874	58
487	20240222	112200	143404273	1875	1875	1876	1874	957
488	20240222	112100	141610245	1875	1875	1875	1875	3
489	20240222	112000	141604620	1875	1875	1875	1875	3
490	20240222	111900	141598995	1875	1875	1875	1875	3
491	20240222	111800	141593370	1875	1875	1875	1875	13
492	20240222	111700	141568995	1875	1875	1875	1875	3
493	20240222	111600	141563370	1875	1875	1875	1875	33
494	20240222	111500	141501495	1874	1874	1874	1874	3
495	20240222	111400	141495873	1875	1876	1876	1875	810
496	20240222	111300	139976332	1876	1876	1876	1876	714
497	20240222	111200	138636868	1876	1877	1877	1876	32
498	20240222	111100	138576818	1875	1876	1879	1872	8
499	20240222	111000	138561815	1872	1872	1872	1872	3
500	20240222	110900	138556199	1872	1872	1872	1872	3
501	20240222	110800	138550583	1872	1872	1872	1872	3
502	20240222	110700	138544967	1872	1872	1872	1872	3
503	20240222	110600	138539351	1879	1878	1879	1872	57
504	20240222	110500	138432318	1872	1872	1872	1872	3
505	20240222	110400	138426702	1871	1871	1871	1871	3
506	20240222	110300	138421089	1872	1875	1875	1872	138
507	20240222	110200	138162735	1878	1872	1878	1872	8
508	20240222	110100	138147729	1872	1875	1875	1872	1195
509	20240222	110000	135909513	1872	1872	1872	1872	3
510	20240222	105900	135903897	1872	1875	1875	1872	4
511	20240222	105800	135896406	1872	1873	1873	1872	45
512	20240222	105700	135812125	1873	1872	1873	1872	72
513	20240222	105600	135677272	1872	1873	1873	1872	28
514	20240222	105500	135624831	1872	1873	1873	1872	13
515	20240222	105400	135600485	1872	1872	1872	1872	3
516	20240222	105300	135594869	1872	1872	1872	1872	11
517	20240222	105200	135574277	1872	1872	1872	1872	67
518	20240222	105100	135448853	1872	1872	1872	1872	44
519	20240222	105000	135366485	1872	1872	1872	1872	3
520	20240222	104900	135360869	1872	1872	1872	1872	503
521	20240222	104800	134419253	1872	1875	1875	1872	568
522	20240222	104700	133354447	1872	1872	1872	1872	7
523	20240222	104600	133341343	1871	1871	1871	1871	223
524	20240222	104500	132924110	1871	1871	1871	1871	3
525	20240222	104400	132918497	1871	1871	1871	1871	3
526	20240222	104300	132912884	1871	1871	1871	1871	3
527	20240222	104200	132907271	1871	1871	1871	1871	3
528	20240222	104100	132901658	1871	1871	1871	1871	3
529	20240222	104000	132896045	1871	1871	1871	1871	150
530	20240222	103900	132615395	1870	1870	1870	1870	3
531	20240222	103800	132609785	1870	1870	1870	1870	3
532	20240222	103700	132604175	1868	1871	1871	1868	5133
533	20240222	103600	123010174	1870	1871	1872	1870	2304
534	20240222	103500	118700945	1871	1872	1872	1871	4
535	20240222	103400	118693460	1871	1871	1871	1871	3
536	20240222	103300	118687847	1870	1872	1872	1870	5181
537	20240222	103200	108997980	1872	1875	1875	1872	303
538	20240222	103100	108429864	1871	1871	1871	1871	3
539	20240222	103000	108424251	1871	1871	1871	1871	3
540	20240222	102900	108418638	1871	1871	1871	1871	3
541	20240222	102800	108413025	1871	1871	1871	1871	3
542	20240222	102700	108407412	1871	1871	1871	1871	3
543	20240222	102600	108401799	1871	1871	1871	1871	553
544	20240222	102500	107367136	1871	1871	1871	1871	500
545	20240222	102400	106431636	1875	1875	1875	1875	1
546	20240222	102300	106429761	1880	1877	1880	1870	1069
547	20240222	102200	104430077	1877	1877	1877	1877	4
548	20240222	102100	104422569	1870	1873	1873	1870	5000
549	20240222	102000	95068322	1880	1880	1880	1880	0
550	20240222	101900	95068322	1880	1880	1880	1880	0
551	20240222	101800	95068322	1880	1880	1880	1880	10
552	20240222	101700	95049522	1880	1880	1880	1880	10
553	20240222	101600	95030722	1882	1882	1882	1882	0
554	20240222	101500	95030722	1882	1882	1882	1882	0
555	20240222	101400	95030722	1882	1881	1882	1881	5
556	20240222	101300	95021316	1872	1872	1872	1872	0
557	20240222	101200	95021316	1872	1872	1872	1872	13
558	20240222	101100	94996980	1878	1878	1878	1878	0
559	20240222	101000	94996980	1878	1878	1878	1878	0
560	20240222	100900	94996980	1878	1878	1880	1878	24
561	20240222	100800	94951883	1870	1870	1870	1870	0
562	20240222	100700	94951883	1870	1870	1870	1870	0
563	20240222	100600	94951883	1870	1870	1870	1870	0
564	20240222	100500	94951883	1870	1870	1870	1870	0
565	20240222	100400	94951883	1870	1872	1872	1870	2460
566	20240222	100300	90351180	1883	1883	1883	1883	0
567	20240222	100200	90351180	1883	1883	1883	1883	0
568	20240222	100100	90351180	1883	1883	1883	1883	25
569	20240222	100000	90304105	1883	1883	1883	1883	0
570	20240222	095900	90304105	1883	1883	1883	1883	2
571	20240222	095800	90300339	1870	1870	1870	1870	0
572	20240222	095700	90300339	1870	1871	1871	1870	1378
573	20240222	095600	87722398	1870	1874	1874	1870	699
574	20240222	095500	86412874	1876	1876	1876	1875	1462
575	20240222	095400	83671217	1876	1875	1876	1875	126
576	20240222	095300	83434964	1875	1875	1875	1875	50
577	20240222	095200	83341214	1875	1875	1875	1875	1
578	20240222	095100	83339339	1875	1876	1876	1875	729
579	20240222	095000	81971755	1876	1876	1876	1876	585
580	20240222	094900	80874295	1876	1876	1876	1876	0
581	20240222	094800	80874295	1876	1876	1876	1876	1
582	20240222	094700	80872419	1886	1886	1886	1886	0
583	20240222	094600	80872419	1886	1886	1886	1886	0
584	20240222	094500	80872419	1886	1886	1886	1886	0
585	20240222	094400	80872419	1886	1886	1886	1886	1000
586	20240222	094300	78986419	1886	1886	1886	1886	1
587	20240222	094200	78984533	1886	1876	1886	1876	101
588	20240222	094100	78795047	1888	1888	1888	1888	0
589	20240222	094000	78795047	1888	1888	1888	1888	2
590	20240222	093900	78791271	1888	1875	1888	1875	3013
591	20240222	093800	73115598	1868	1874	1874	1868	13489
592	20240222	093700	47883470	1874	1874	1874	1874	210
593	20240222	093600	47489930	1874	1874	1874	1874	5
594	20240222	093500	47480560	1874	1874	1874	1874	0
595	20240222	093400	47480560	1874	1874	1874	1874	429
596	20240222	093300	46676614	1874	1874	1874	1874	12
597	20240222	093200	46654126	1873	1873	1873	1873	228
598	20240222	093100	46227082	1872	1872	1873	1872	271
599	20240222	093000	45719705	1872	1872	1872	1871	4226
600	20240222	092900	37809633	1872	1874	1874	1872	5595
601	20240222	092800	27331562	1875	1880	1880	1875	445
602	20240222	092700	26497127	1883	1883	1883	1883	0
603	20240222	092600	26497127	1883	1883	1883	1883	0
604	20240222	092500	26497127	1883	1883	1883	1883	0
605	20240222	092400	26497127	1883	1883	1883	1883	0
606	20240222	092300	26497127	1883	1883	1883	1883	1
607	20240222	092200	26495244	1875	1875	1875	1875	130
608	20240222	092100	26251494	1875	1875	1875	1875	0
609	20240222	092000	26251494	1875	1875	1875	1875	87
610	20240222	091900	26088369	1875	1875	1875	1875	50
611	20240222	091800	25994619	1875	1875	1875	1875	20
612	20240222	091700	25957119	1875	1875	1875	1875	0
613	20240222	091600	25957119	1875	1876	1876	1875	589
614	20240222	091500	24852156	1877	1877	1877	1877	1503
615	20240222	091400	22031025	1877	1877	1877	1877	12
616	20240222	091300	22008501	1877	1877	1877	1877	0
617	20240222	091200	22008501	1877	1885	1885	1877	2
618	20240222	091100	22004739	1885	1885	1885	1885	1
619	20240222	091000	22002854	1878	1878	1878	1878	125
620	20240222	090900	21768104	1878	1878	1878	1878	621
621	20240222	090800	20601866	1878	1878	1878	1878	10
622	20240222	090700	20583086	1888	1888	1888	1888	0
623	20240222	090600	20583086	1888	1888	1888	1888	3
624	20240222	090500	20577422	1879	1880	1880	1879	6754
625	20240222	090400	7886655	1880	1880	1880	1880	0
626	20240222	090300	7886655	1880	1880	1880	1880	1100
627	20240222	090200	5818655	1888	1888	1888	1888	501
628	20240222	090100	4872767	1889	1889	1889	1889	0
629	20240222	090000	4872767	1889	1879	1889	1879	2593