KissMeData/067770/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194000	118412770	2860	2860	2860	2860	2700
3	20240221	193900	118412770	2860	2860	2860	2860	0
4	20240221	193800	118412770	2860	2860	2860	2860	0
5	20240221	193700	118412770	2860	2860	2860	2860	0
6	20240221	193600	118412770	2860	2860	2860	2860	0
7	20240221	193500	118412770	2860	2860	2860	2860	0
8	20240221	193400	118412770	2860	2860	2860	2860	0
9	20240221	193300	118412770	2860	2860	2860	2860	0
10	20240221	193200	118412770	2860	2860	2860	2860	0
11	20240221	193100	118412770	2860	2860	2860	2860	0
12	20240221	193000	118412770	2860	2860	2860	2860	0
13	20240221	192900	118412770	2860	2860	2860	2860	0
14	20240221	192800	118412770	2860	2860	2860	2860	0
15	20240221	192700	118412770	2860	2860	2860	2860	0
16	20240221	192600	118412770	2860	2860	2860	2860	0
17	20240221	192500	118412770	2860	2860	2860	2860	0
18	20240221	192400	118412770	2860	2860	2860	2860	0
19	20240221	192300	118412770	2860	2860	2860	2860	0
20	20240221	192200	118412770	2860	2860	2860	2860	0
21	20240221	192100	118412770	2860	2860	2860	2860	0
22	20240221	192000	118412770	2860	2860	2860	2860	0
23	20240221	191900	118412770	2860	2860	2860	2860	0
24	20240221	191800	118412770	2860	2860	2860	2860	0
25	20240221	191700	118412770	2860	2860	2860	2860	0
26	20240221	191600	118412770	2860	2860	2860	2860	0
27	20240221	191500	118412770	2860	2860	2860	2860	0
28	20240221	191400	118412770	2860	2860	2860	2860	0
29	20240221	191300	118412770	2860	2860	2860	2860	0
30	20240221	191200	118412770	2860	2860	2860	2860	0
31	20240221	191100	118412770	2860	2860	2860	2860	0
32	20240221	191000	118412770	2860	2860	2860	2860	2700
33	20240221	190900	118412770	2860	2860	2860	2860	0
34	20240221	190800	118412770	2860	2860	2860	2860	0
35	20240221	190700	118412770	2860	2860	2860	2860	0
36	20240221	190600	118412770	2860	2860	2860	2860	0
37	20240221	190500	118412770	2860	2860	2860	2860	0
38	20240221	190400	118412770	2860	2860	2860	2860	0
39	20240221	190300	118412770	2860	2860	2860	2860	0
40	20240221	190200	118412770	2860	2860	2860	2860	0
41	20240221	190100	118412770	2860	2860	2860	2860	0
42	20240221	190000	118412770	2860	2860	2860	2860	0
43	20240221	185900	118412770	2860	2860	2860	2860	0
44	20240221	185800	118412770	2860	2860	2860	2860	0
45	20240221	185700	118412770	2860	2860	2860	2860	0
46	20240221	185600	118412770	2860	2860	2860	2860	0
47	20240221	185500	118412770	2860	2860	2860	2860	0
48	20240221	185400	118412770	2860	2860	2860	2860	0
49	20240221	185300	118412770	2860	2860	2860	2860	0
50	20240221	185200	118412770	2860	2860	2860	2860	0
51	20240221	185100	118412770	2860	2860	2860	2860	0
52	20240221	185000	118412770	2860	2860	2860	2860	0
53	20240221	184900	118412770	2860	2860	2860	2860	0
54	20240221	184800	118412770	2860	2860	2860	2860	0
55	20240221	184700	118412770	2860	2860	2860	2860	0
56	20240221	184600	118412770	2860	2860	2860	2860	0
57	20240221	184500	118412770	2860	2860	2860	2860	0
58	20240221	184400	118412770	2860	2860	2860	2860	0
59	20240221	184300	118412770	2860	2860	2860	2860	0
60	20240221	184200	118412770	2860	2860	2860	2860	0
61	20240221	184100	118412770	2860	2860	2860	2860	0
62	20240221	184000	118412770	2860	2860	2860	2860	2700
63	20240221	183900	118412770	2860	2860	2860	2860	0
64	20240221	183800	118412770	2860	2860	2860	2860	0
65	20240221	183700	118412770	2860	2860	2860	2860	0
66	20240221	183600	118412770	2860	2860	2860	2860	0
67	20240221	183500	118412770	2860	2860	2860	2860	0
68	20240221	183400	118412770	2860	2860	2860	2860	0
69	20240221	183300	118412770	2860	2860	2860	2860	0
70	20240221	183200	118412770	2860	2860	2860	2860	0
71	20240221	183100	118412770	2860	2860	2860	2860	0
72	20240221	183000	118412770	2860	2860	2860	2860	0
73	20240221	182900	118412770	2860	2860	2860	2860	0
74	20240221	182800	118412770	2860	2860	2860	2860	0
75	20240221	182700	118412770	2860	2860	2860	2860	0
76	20240221	182600	118412770	2860	2860	2860	2860	0
77	20240221	182500	118412770	2860	2860	2860	2860	0
78	20240221	182400	118412770	2860	2860	2860	2860	0
79	20240221	182300	118412770	2860	2860	2860	2860	0
80	20240221	182200	118412770	2860	2860	2860	2860	0
81	20240221	182100	118412770	2860	2860	2860	2860	0
82	20240221	182000	118412770	2860	2860	2860	2860	0
83	20240221	181900	118412770	2860	2860	2860	2860	0
84	20240221	181800	118412770	2860	2860	2860	2860	0
85	20240221	181700	118412770	2860	2860	2860	2860	0
86	20240221	181600	118412770	2860	2860	2860	2860	0
87	20240221	181500	118412770	2860	2860	2860	2860	0
88	20240221	181400	118412770	2860	2860	2860	2860	0
89	20240221	181300	118412770	2860	2860	2860	2860	0
90	20240221	181200	118412770	2860	2860	2860	2860	0
91	20240221	181100	118412770	2860	2860	2860	2860	0
92	20240221	181000	118412770	2860	2860	2860	2860	2700
93	20240221	180900	118412770	2860	2860	2860	2860	0
94	20240221	180800	118412770	2860	2860	2860	2860	0
95	20240221	180700	118412770	2860	2860	2860	2860	0
96	20240221	180600	118412770	2860	2860	2860	2860	0
97	20240221	180500	118412770	2860	2860	2860	2860	0
98	20240221	180400	118412770	2860	2860	2860	2860	0
99	20240221	180300	118412770	2860	2860	2860	2860	0
100	20240221	180200	118412770	2860	2860	2860	2860	0
101	20240221	180100	118412770	2860	2860	2860	2860	0
102	20240221	180000	118412770	2860	2860	2860	2860	0
103	20240221	175900	118412770	2860	2860	2860	2860	0
104	20240221	175800	118412770	2860	2860	2860	2860	0
105	20240221	175700	118412770	2860	2860	2860	2860	0
106	20240221	175600	118412770	2860	2860	2860	2860	0
107	20240221	175500	118412770	2860	2860	2860	2860	0
108	20240221	175400	118412770	2860	2860	2860	2860	0
109	20240221	175300	118412770	2860	2860	2860	2860	0
110	20240221	175200	118412770	2860	2860	2860	2860	0
111	20240221	175100	118412770	2860	2860	2860	2860	0
112	20240221	175000	118412770	2860	2860	2860	2860	0
113	20240221	174900	118412770	2860	2860	2860	2860	0
114	20240221	174800	118412770	2860	2860	2860	2860	0
115	20240221	174700	118412770	2860	2860	2860	2860	0
116	20240221	174600	118412770	2860	2860	2860	2860	0
117	20240221	174500	118412770	2860	2860	2860	2860	0
118	20240221	174400	118412770	2860	2860	2860	2860	0
119	20240221	174300	118412770	2860	2860	2860	2860	0
120	20240221	174200	118412770	2860	2860	2860	2860	0
121	20240221	174100	118412770	2860	2860	2860	2860	0
122	20240221	174000	118412770	2860	2860	2860	2860	2700
123	20240221	173900	118412770	2860	2860	2860	2860	0
124	20240221	173800	118412770	2860	2860	2860	2860	0
125	20240221	173700	118412770	2860	2860	2860	2860	0
126	20240221	173600	118412770	2860	2860	2860	2860	0
127	20240221	173500	118412770	2860	2860	2860	2860	0
128	20240221	173400	118412770	2860	2860	2860	2860	0
129	20240221	173300	118412770	2860	2860	2860	2860	0
130	20240221	173200	118412770	2860	2860	2860	2860	0
131	20240221	173100	118412770	2860	2860	2860	2860	0
132	20240221	173000	118412770	2860	2860	2860	2860	0
133	20240221	172900	118412770	2860	2860	2860	2860	0
134	20240221	172800	118412770	2860	2860	2860	2860	0
135	20240221	172700	118412770	2860	2860	2860	2860	0
136	20240221	172600	118412770	2860	2860	2860	2860	0
137	20240221	172500	118412770	2860	2860	2860	2860	0
138	20240221	172400	118412770	2860	2860	2860	2860	0
139	20240221	172300	118412770	2860	2860	2860	2860	0
140	20240221	172200	118412770	2860	2860	2860	2860	0
141	20240221	172100	118412770	2860	2860	2860	2860	0
142	20240221	172000	118412770	2860	2860	2860	2860	0
143	20240221	171900	118412770	2860	2860	2860	2860	0
144	20240221	171800	118412770	2860	2860	2860	2860	0
145	20240221	171700	118412770	2860	2860	2860	2860	0
146	20240221	171600	118412770	2860	2860	2860	2860	0
147	20240221	171500	118412770	2860	2860	2860	2860	0
148	20240221	171400	118412770	2860	2860	2860	2860	0
149	20240221	171300	118412770	2860	2860	2860	2860	0
150	20240221	171200	118412770	2860	2860	2860	2860	0
151	20240221	171100	118412770	2860	2860	2860	2860	0
152	20240221	171000	118412770	2860	2860	2860	2860	2700
153	20240221	170900	118412770	2860	2860	2860	2860	0
154	20240221	170800	118412770	2860	2860	2860	2860	0
155	20240221	170700	118412770	2860	2860	2860	2860	0
156	20240221	170600	118412770	2860	2860	2860	2860	0
157	20240221	170500	118412770	2860	2860	2860	2860	0
158	20240221	170400	118412770	2860	2860	2860	2860	0
159	20240221	170300	118412770	2860	2860	2860	2860	0
160	20240221	170200	118412770	2860	2860	2860	2860	0
161	20240221	170100	118412770	2860	2860	2860	2860	0
162	20240221	170000	118412770	2860	2860	2860	2860	0
163	20240221	165900	118412770	2860	2860	2860	2860	0
164	20240221	165800	118412770	2860	2860	2860	2860	0
165	20240221	165700	118412770	2860	2860	2860	2860	0
166	20240221	165600	118412770	2860	2860	2860	2860	0
167	20240221	165500	118412770	2860	2860	2860	2860	0
168	20240221	165400	118412770	2860	2860	2860	2860	0
169	20240221	165300	118412770	2860	2860	2860	2860	0
170	20240221	165200	118412770	2860	2860	2860	2860	0
171	20240221	165100	118412770	2860	2860	2860	2860	0
172	20240221	165000	118412770	2860	2860	2860	2860	0
173	20240221	164900	118412770	2860	2860	2860	2860	0
174	20240221	164800	118412770	2860	2860	2860	2860	0
175	20240221	164700	118412770	2860	2860	2860	2860	0
176	20240221	164600	118412770	2860	2860	2860	2860	0
177	20240221	164500	118412770	2860	2860	2860	2860	0
178	20240221	164400	118412770	2860	2860	2860	2860	0
179	20240221	164300	118412770	2860	2860	2860	2860	0
180	20240221	164200	118412770	2860	2860	2860	2860	0
181	20240221	164100	118412770	2860	2860	2860	2860	0
182	20240221	164000	118412770	2860	2860	2860	2860	2700
183	20240221	163900	118412770	2860	2860	2860	2860	0
184	20240221	163800	118412770	2860	2860	2860	2860	0
185	20240221	163700	118412770	2860	2860	2860	2860	0
186	20240221	163600	118412770	2860	2860	2860	2860	0
187	20240221	163500	118412770	2860	2860	2860	2860	0
188	20240221	163400	118412770	2860	2860	2860	2860	0
189	20240221	163300	118412770	2860	2860	2860	2860	0
190	20240221	163200	118412770	2860	2860	2860	2860	0
191	20240221	163100	118412770	2860	2860	2860	2860	0
192	20240221	163000	118412770	2860	2860	2860	2860	0
193	20240221	162900	118412770	2860	2860	2860	2860	0
194	20240221	162800	118412770	2860	2860	2860	2860	0
195	20240221	162700	118412770	2860	2860	2860	2860	0
196	20240221	162600	118412770	2860	2860	2860	2860	0
197	20240221	162500	118412770	2860	2860	2860	2860	0
198	20240221	162400	118412770	2860	2860	2860	2860	0
199	20240221	162300	118412770	2860	2860	2860	2860	0
200	20240221	162200	118412770	2860	2860	2860	2860	0
201	20240221	162100	118412770	2860	2860	2860	2860	0
202	20240221	162000	118412770	2860	2860	2860	2860	0
203	20240221	161900	118412770	2860	2860	2860	2860	0
204	20240221	161800	118412770	2860	2860	2860	2860	0
205	20240221	161700	118412770	2860	2860	2860	2860	0
206	20240221	161600	118412770	2860	2860	2860	2860	0
207	20240221	161500	118412770	2860	2860	2860	2860	0
208	20240221	161400	118412770	2860	2860	2860	2860	0
209	20240221	161300	118412770	2860	2860	2860	2860	0
210	20240221	161200	118412770	2860	2860	2860	2860	0
211	20240221	161100	118412770	2860	2860	2860	2860	0
212	20240221	161000	118412770	2860	2860	2860	2860	2700
213	20240221	160900	118412770	2860	2860	2860	2860	0
214	20240221	160800	118412770	2860	2860	2860	2860	0
215	20240221	160700	118412770	2860	2860	2860	2860	0
216	20240221	160600	118412770	2860	2860	2860	2860	0
217	20240221	160500	118412770	2860	2860	2860	2860	0
218	20240221	160400	118412770	2860	2860	2860	2860	0
219	20240221	160300	118412770	2860	2860	2860	2860	0
220	20240221	160200	118412770	2860	2860	2860	2860	0
221	20240221	160100	118412770	2860	2860	2860	2860	0
222	20240221	160000	118412770	2860	2860	2860	2860	0
223	20240221	155900	118412770	2860	2860	2860	2860	0
224	20240221	155800	118412770	2860	2860	2860	2860	0
225	20240221	155700	118412770	2860	2860	2860	2860	0
226	20240221	155600	118412770	2860	2860	2860	2860	0
227	20240221	155500	118412770	2860	2860	2860	2860	0
228	20240221	155400	118412770	2860	2860	2860	2860	0
229	20240221	155300	118412770	2860	2860	2860	2860	0
230	20240221	155200	118412770	2860	2860	2860	2860	0
231	20240221	155100	118412770	2860	2860	2860	2860	0
232	20240221	155000	118412770	2860	2860	2860	2860	0
233	20240221	154900	118412770	2860	2860	2860	2860	0
234	20240221	154800	118412770	2860	2860	2860	2860	0
235	20240221	154700	118412770	2860	2860	2860	2860	0
236	20240221	154600	118412770	2860	2860	2860	2860	0
237	20240221	154500	118412770	2860	2860	2860	2860	0
238	20240221	154400	118412770	2860	2860	2860	2860	0
239	20240221	154300	118412770	2860	2860	2860	2860	0
240	20240221	154200	118412770	2860	2860	2860	2860	0
241	20240221	154100	118412770	2860	2860	2860	2860	0
242	20240221	154000	118412770	2860	2860	2860	2860	2700
243	20240221	153900	118412770	2860	2860	2860	2860	0
244	20240221	153800	118412770	2860	2860	2860	2860	0
245	20240221	153700	118412770	2860	2860	2860	2860	0
246	20240221	153600	118412770	2860	2860	2860	2860	0
247	20240221	153500	118412770	2860	2860	2860	2860	0
248	20240221	153400	118412770	2860	2860	2860	2860	0
249	20240221	153300	118412770	2860	2860	2860	2860	0
250	20240221	153200	118412770	2860	2860	2860	2860	0
251	20240221	153100	118412770	2860	2860	2860	2860	0
252	20240221	153000	118412770	2860	2860	2860	2860	2700
253	20240221	152900	110690770	2890	2890	2890	2890	0
254	20240221	152800	110690770	2890	2890	2890	2890	0
255	20240221	152700	110690770	2890	2890	2890	2890	0
256	20240221	152600	110690770	2890	2890	2890	2890	0
257	20240221	152500	110690770	2890	2890	2890	2890	0
258	20240221	152400	110690770	2890	2890	2890	2890	0
259	20240221	152300	110690770	2890	2890	2890	2890	0
260	20240221	152200	110690770	2890	2890	2890	2890	0
261	20240221	152100	110690770	2890	2890	2890	2890	0
262	20240221	152000	110690770	2890	2890	2890	2890	0
263	20240221	151900	110690770	2890	2890	2890	2890	0
264	20240221	151800	110690770	2890	2890	2890	2890	4
265	20240221	151700	110679210	2890	2890	2890	2890	0
266	20240221	151600	110679210	2890	2890	2890	2890	3
267	20240221	151500	110670540	2890	2890	2890	2890	10
268	20240221	151400	110641640	2890	2890	2890	2890	0
269	20240221	151300	110641640	2890	2890	2890	2890	5
270	20240221	151200	110627190	2890	2890	2890	2890	18
271	20240221	151100	110575170	2890	2890	2890	2890	17
272	20240221	151000	110526040	2890	2890	2890	2890	357
273	20240221	150900	109494310	2890	2890	2890	2890	1
274	20240221	150800	109491420	2890	2890	2890	2890	4
275	20240221	150700	109479860	2890	2890	2890	2890	0
276	20240221	150600	109479860	2890	2890	2890	2890	0
277	20240221	150500	109479860	2890	2890	2890	2890	0
278	20240221	150400	109479860	2890	2890	2890	2890	0
279	20240221	150300	109479860	2890	2890	2890	2890	0
280	20240221	150200	109479860	2890	2890	2890	2890	0
281	20240221	150100	109479860	2890	2890	2890	2890	0
282	20240221	150000	109479860	2890	2890	2890	2890	1
283	20240221	145900	109476970	2890	2890	2890	2890	1
284	20240221	145800	109474080	2890	2890	2890	2890	36
285	20240221	145700	109370040	2890	2890	2890	2890	0
286	20240221	145600	109370040	2890	2890	2890	2890	0
287	20240221	145500	109370040	2890	2890	2890	2890	0
288	20240221	145400	109370040	2890	2890	2890	2890	0
289	20240221	145300	109370040	2890	2890	2890	2890	0
290	20240221	145200	109370040	2890	2890	2890	2890	0
291	20240221	145100	109370040	2890	2890	2890	2890	0
292	20240221	145000	109370040	2890	2890	2890	2890	0
293	20240221	144900	109370040	2890	2890	2890	2890	0
294	20240221	144800	109370040	2890	2895	2895	2890	18
295	20240221	144700	109318015	2895	2895	2895	2895	0
296	20240221	144600	109318015	2895	2895	2895	2895	0
297	20240221	144500	109318015	2895	2895	2895	2895	0
298	20240221	144400	109318015	2895	2895	2895	2895	0
299	20240221	144300	109318015	2895	2895	2895	2895	0
300	20240221	144200	109318015	2895	2895	2895	2895	0
301	20240221	144100	109318015	2895	2895	2895	2895	0
302	20240221	144000	109318015	2895	2895	2895	2895	0
303	20240221	143900	109318015	2895	2895	2895	2895	0
304	20240221	143800	109318015	2895	2895	2895	2895	9
305	20240221	143700	109291960	2895	2895	2895	2895	0
306	20240221	143600	109291960	2895	2895	2895	2895	0
307	20240221	143500	109291960	2895	2895	2895	2895	408
308	20240221	143400	108110800	2895	2895	2895	2895	33
309	20240221	143300	108015265	2895	2895	2895	2895	0
310	20240221	143200	108015265	2895	2895	2895	2895	0
311	20240221	143100	108015265	2895	2895	2895	2895	0
312	20240221	143000	108015265	2895	2895	2895	2895	0
313	20240221	142900	108015265	2895	2895	2895	2895	0
314	20240221	142800	108015265	2895	2895	2895	2895	0
315	20240221	142700	108015265	2895	2895	2895	2895	0
316	20240221	142600	108015265	2895	2895	2895	2895	0
317	20240221	142500	108015265	2895	2895	2895	2895	0
318	20240221	142400	108015265	2895	2905	2905	2895	11
319	20240221	142300	107983320	2900	2900	2900	2900	0
320	20240221	142200	107983320	2900	2900	2900	2900	0
321	20240221	142100	107983320	2900	2900	2900	2900	58
322	20240221	142000	107815120	2900	2900	2900	2900	110
323	20240221	141900	107496120	2900	2910	2910	2900	3000
324	20240221	141800	98775800	2920	2920	2920	2920	0
325	20240221	141700	98775800	2920	2920	2920	2920	0
326	20240221	141600	98775800	2920	2920	2920	2920	0
327	20240221	141500	98775800	2920	2920	2920	2920	0
328	20240221	141400	98775800	2920	2920	2920	2920	0
329	20240221	141300	98775800	2920	2920	2920	2920	0
330	20240221	141200	98775800	2920	2920	2920	2920	0
331	20240221	141100	98775800	2920	2920	2920	2920	0
332	20240221	141000	98775800	2920	2920	2920	2920	0
333	20240221	140900	98775800	2920	2920	2920	2920	0
334	20240221	140800	98775800	2920	2920	2920	2920	0
335	20240221	140700	98775800	2920	2920	2920	2920	0
336	20240221	140600	98775800	2920	2920	2920	2920	0
337	20240221	140500	98775800	2920	2920	2920	2920	0
338	20240221	140400	98775800	2920	2920	2920	2920	0
339	20240221	140300	98775800	2920	2920	2920	2920	0
340	20240221	140200	98775800	2920	2920	2920	2920	0
341	20240221	140100	98775800	2920	2920	2920	2920	0
342	20240221	140000	98775800	2920	2920	2920	2920	0
343	20240221	135900	98775800	2920	2920	2920	2920	0
344	20240221	135800	98775800	2920	2920	2920	2920	0
345	20240221	135700	98775800	2920	2920	2920	2920	0
346	20240221	135600	98775800	2920	2920	2920	2920	0
347	20240221	135500	98775800	2920	2920	2920	2920	0
348	20240221	135400	98775800	2920	2920	2920	2920	0
349	20240221	135300	98775800	2920	2920	2920	2920	0
350	20240221	135200	98775800	2920	2920	2920	2920	0
351	20240221	135100	98775800	2920	2920	2920	2920	0
352	20240221	135000	98775800	2920	2920	2920	2920	0
353	20240221	134900	98775800	2920	2920	2920	2920	0
354	20240221	134800	98775800	2920	2920	2920	2920	0
355	20240221	134700	98775800	2920	2920	2920	2920	0
356	20240221	134600	98775800	2920	2920	2920	2920	0
357	20240221	134500	98775800	2920	2920	2920	2920	0
358	20240221	134400	98775800	2920	2920	2920	2920	0
359	20240221	134300	98775800	2920	2920	2920	2920	0
360	20240221	134200	98775800	2920	2920	2920	2920	0
361	20240221	134100	98775800	2920	2920	2920	2920	0
362	20240221	134000	98775800	2920	2920	2920	2920	0
363	20240221	133900	98775800	2920	2920	2920	2920	0
364	20240221	133800	98775800	2920	2920	2920	2920	0
365	20240221	133700	98775800	2920	2920	2920	2920	0
366	20240221	133600	98775800	2920	2920	2920	2920	0
367	20240221	133500	98775800	2920	2920	2920	2920	0
368	20240221	133400	98775800	2920	2920	2920	2920	0
369	20240221	133300	98775800	2920	2920	2920	2920	0
370	20240221	133200	98775800	2920	2920	2920	2920	0
371	20240221	133100	98775800	2920	2920	2920	2920	1
372	20240221	133000	98772880	2920	2920	2920	2920	0
373	20240221	132900	98772880	2920	2920	2920	2920	0
374	20240221	132800	98772880	2920	2920	2920	2920	0
375	20240221	132700	98772880	2920	2920	2920	2920	0
376	20240221	132600	98772880	2920	2920	2920	2920	0
377	20240221	132500	98772880	2920	2920	2920	2920	0
378	20240221	132400	98772880	2920	2920	2920	2920	0
379	20240221	132300	98772880	2920	2920	2920	2920	0
380	20240221	132200	98772880	2920	2920	2920	2920	1
381	20240221	132100	98769960	2905	2905	2905	2905	1642
382	20240221	132000	93999950	2900	2900	2900	2900	0
383	20240221	131900	93999950	2900	2900	2900	2900	0
384	20240221	131800	93999950	2900	2900	2900	2900	0
385	20240221	131700	93999950	2900	2900	2900	2900	0
386	20240221	131600	93999950	2900	2900	2900	2900	0
387	20240221	131500	93999950	2900	2900	2900	2900	0
388	20240221	131400	93999950	2900	2900	2900	2900	0
389	20240221	131300	93999950	2900	2900	2900	2900	0
390	20240221	131200	93999950	2900	2900	2900	2900	1
391	20240221	131100	93997050	2900	2900	2900	2900	1
392	20240221	131000	93994150	2900	2900	2900	2900	0
393	20240221	130900	93994150	2900	2900	2900	2900	0
394	20240221	130800	93994150	2900	2900	2900	2900	0
395	20240221	130700	93994150	2900	2900	2900	2900	0
396	20240221	130600	93994150	2900	2900	2900	2900	0
397	20240221	130500	93994150	2900	2900	2900	2900	0
398	20240221	130400	93994150	2900	2900	2900	2900	0
399	20240221	130300	93994150	2900	2900	2900	2900	0
400	20240221	130200	93994150	2900	2900	2900	2900	0
401	20240221	130100	93994150	2900	2900	2900	2900	0
402	20240221	130000	93994150	2900	2900	2900	2900	0
403	20240221	125900	93994150	2900	2900	2900	2900	7
404	20240221	125800	93973850	2900	2900	2900	2900	8
405	20240221	125700	93950650	2900	2900	2905	2900	203
406	20240221	125600	93361450	2900	2900	2900	2900	20
407	20240221	125500	93303450	2900	2900	2900	2900	19
408	20240221	125400	93248350	2900	2900	2900	2900	536
409	20240221	125300	91693950	2900	2900	2900	2900	0
410	20240221	125200	91693950	2900	2900	2900	2900	0
411	20240221	125100	91693950	2900	2900	2900	2900	0
412	20240221	125000	91693950	2900	2900	2900	2900	0
413	20240221	124900	91693950	2900	2900	2900	2900	0
414	20240221	124800	91693950	2900	2900	2900	2900	0
415	20240221	124700	91693950	2900	2900	2900	2900	0
416	20240221	124600	91693950	2900	2900	2900	2900	0
417	20240221	124500	91693950	2900	2900	2900	2900	0
418	20240221	124400	91693950	2900	2900	2900	2900	0
419	20240221	124300	91693950	2900	2900	2900	2900	0
420	20240221	124200	91693950	2900	2900	2900	2900	0
421	20240221	124100	91693950	2900	2900	2900	2900	0
422	20240221	124000	91693950	2900	2900	2900	2900	0
423	20240221	123900	91693950	2900	2900	2900	2900	0
424	20240221	123800	91693950	2900	2900	2900	2900	0
425	20240221	123700	91693950	2900	2900	2900	2900	0
426	20240221	123600	91693950	2900	2900	2900	2900	0
427	20240221	123500	91693950	2900	2900	2900	2900	0
428	20240221	123400	91693950	2900	2900	2900	2900	0
429	20240221	123300	91693950	2900	2900	2900	2900	0
430	20240221	123200	91693950	2900	2900	2900	2900	0
431	20240221	123100	91693950	2900	2900	2900	2900	0
432	20240221	123000	91693950	2900	2900	2900	2900	0
433	20240221	122900	91693950	2900	2900	2900	2900	0
434	20240221	122800	91693950	2900	2900	2900	2900	1
435	20240221	122700	91691050	2900	2900	2900	2900	17
436	20240221	122600	91641750	2900	2900	2900	2900	16
437	20240221	122500	91595350	2900	2900	2900	2900	456
438	20240221	122400	90272950	2905	2905	2905	2905	0
439	20240221	122300	90272950	2905	2905	2905	2905	0
440	20240221	122200	90272950	2905	2905	2905	2905	1
441	20240221	122100	90270045	2900	2900	2900	2900	8
442	20240221	122000	90246845	2900	2900	2900	2900	7
443	20240221	121900	90226545	2900	2905	2905	2900	207
444	20240221	121800	89625245	2905	2905	2905	2905	0
445	20240221	121700	89625245	2905	2905	2905	2905	0
446	20240221	121600	89625245	2905	2905	2905	2905	0
447	20240221	121500	89625245	2905	2905	2905	2905	0
448	20240221	121400	89625245	2905	2905	2905	2905	0
449	20240221	121300	89625245	2905	2905	2905	2905	0
450	20240221	121200	89625245	2905	2905	2905	2905	0
451	20240221	121100	89625245	2905	2905	2905	2905	0
452	20240221	121000	89625245	2905	2905	2905	2905	0
453	20240221	120900	89625245	2905	2905	2905	2905	0
454	20240221	120800	89625245	2905	2905	2905	2905	0
455	20240221	120700	89625245	2905	2905	2905	2905	0
456	20240221	120600	89625245	2905	2905	2905	2905	0
457	20240221	120500	89625245	2905	2905	2905	2905	0
458	20240221	120400	89625245	2905	2905	2905	2905	0
459	20240221	120300	89625245	2905	2905	2905	2905	0
460	20240221	120200	89625245	2905	2905	2905	2905	0
461	20240221	120100	89625245	2905	2905	2905	2905	0
462	20240221	120000	89625245	2905	2905	2905	2905	0
463	20240221	115900	89625245	2905	2905	2905	2905	0
464	20240221	115800	89625245	2905	2905	2905	2905	0
465	20240221	115700	89625245	2905	2905	2905	2905	1
466	20240221	115600	89622340	2900	2900	2900	2900	2
467	20240221	115500	89616540	2900	2900	2900	2900	0
468	20240221	115400	89616540	2900	2900	2900	2900	0
469	20240221	115300	89616540	2900	2900	2900	2900	0
470	20240221	115200	89616540	2900	2900	2900	2900	1684
471	20240221	115100	84732940	2900	2900	2900	2900	0
472	20240221	115000	84732940	2900	2900	2900	2900	6
473	20240221	114900	84715540	2900	2900	2900	2900	0
474	20240221	114800	84715540	2900	2900	2900	2900	0
475	20240221	114700	84715540	2900	2900	2900	2900	0
476	20240221	114600	84715540	2900	2900	2900	2900	0
477	20240221	114500	84715540	2900	2900	2900	2900	0
478	20240221	114400	84715540	2900	2900	2900	2900	0
479	20240221	114300	84715540	2900	2900	2900	2900	0
480	20240221	114200	84715540	2900	2900	2900	2900	0
481	20240221	114100	84715540	2900	2900	2900	2900	0
482	20240221	114000	84715540	2900	2900	2900	2900	0
483	20240221	113900	84715540	2900	2900	2900	2900	0
484	20240221	113800	84715540	2900	2900	2900	2900	0
485	20240221	113700	84715540	2900	2900	2900	2900	0
486	20240221	113600	84715540	2900	2900	2900	2900	0
487	20240221	113500	84715540	2900	2900	2900	2900	0
488	20240221	113400	84715540	2900	2900	2900	2900	0
489	20240221	113300	84715540	2900	2900	2900	2900	0
490	20240221	113200	84715540	2900	2900	2900	2900	0
491	20240221	113100	84715540	2900	2900	2900	2900	0
492	20240221	113000	84715540	2900	2900	2900	2900	0
493	20240221	112900	84715540	2900	2900	2900	2900	0
494	20240221	112800	84715540	2900	2900	2900	2900	0
495	20240221	112700	84715540	2900	2900	2900	2900	0
496	20240221	112600	84715540	2900	2900	2900	2900	0
497	20240221	112500	84715540	2900	2900	2900	2900	0
498	20240221	112400	84715540	2900	2900	2900	2900	0
499	20240221	112300	84715540	2900	2900	2900	2900	0
500	20240221	112200	84715540	2900	2900	2900	2900	0
501	20240221	112100	84715540	2900	2900	2900	2900	0
502	20240221	112000	84715540	2900	2900	2900	2900	0
503	20240221	111900	84715540	2900	2900	2900	2900	0
504	20240221	111800	84715540	2900	2900	2900	2900	0
505	20240221	111700	84715540	2900	2900	2900	2900	0
506	20240221	111600	84715540	2900	2900	2900	2900	0
507	20240221	111500	84715540	2900	2900	2900	2900	0
508	20240221	111400	84715540	2900	2900	2900	2900	0
509	20240221	111300	84715540	2900	2900	2900	2900	0
510	20240221	111200	84715540	2900	2900	2900	2900	1
511	20240221	111100	84712640	2900	2900	2900	2900	0
512	20240221	111000	84712640	2900	2900	2900	2900	0
513	20240221	110900	84712640	2900	2900	2900	2900	0
514	20240221	110800	84712640	2900	2900	2900	2900	0
515	20240221	110700	84712640	2900	2900	2900	2900	0
516	20240221	110600	84712640	2900	2900	2900	2900	0
517	20240221	110500	84712640	2900	2900	2900	2900	0
518	20240221	110400	84712640	2900	2900	2900	2900	0
519	20240221	110300	84712640	2900	2900	2900	2900	0
520	20240221	110200	84712640	2900	2900	2900	2900	0
521	20240221	110100	84712640	2900	2900	2900	2900	0
522	20240221	110000	84712640	2900	2900	2900	2900	0
523	20240221	105900	84712640	2900	2900	2900	2900	0
524	20240221	105800	84712640	2900	2900	2900	2900	0
525	20240221	105700	84712640	2900	2900	2900	2900	0
526	20240221	105600	84712640	2900	2900	2900	2900	0
527	20240221	105500	84712640	2900	2900	2900	2900	0
528	20240221	105400	84712640	2900	2900	2900	2900	0
529	20240221	105300	84712640	2900	2900	2900	2900	0
530	20240221	105200	84712640	2900	2900	2900	2900	0
531	20240221	105100	84712640	2900	2900	2900	2900	0
532	20240221	105000	84712640	2900	2900	2900	2900	2
533	20240221	104900	84706840	2905	2890	2905	2890	23
534	20240221	104800	84640175	2905	2905	2905	2905	0
535	20240221	104700	84640175	2905	2905	2905	2905	0
536	20240221	104600	84640175	2905	2905	2905	2905	0
537	20240221	104500	84640175	2905	2905	2905	2905	0
538	20240221	104400	84640175	2905	2905	2905	2905	0
539	20240221	104300	84640175	2905	2905	2905	2905	0
540	20240221	104200	84640175	2905	2905	2905	2905	0
541	20240221	104100	84640175	2905	2905	2905	2905	0
542	20240221	104000	84640175	2905	2905	2905	2905	0
543	20240221	103900	84640175	2905	2905	2905	2905	0
544	20240221	103800	84640175	2905	2905	2905	2905	0
545	20240221	103700	84640175	2905	2905	2905	2905	0
546	20240221	103600	84640175	2905	2905	2905	2905	0
547	20240221	103500	84640175	2905	2905	2905	2905	0
548	20240221	103400	84640175	2905	2905	2905	2905	0
549	20240221	103300	84640175	2905	2905	2905	2905	0
550	20240221	103200	84640175	2905	2905	2905	2905	20
551	20240221	103100	84582075	2905	2905	2905	2905	0
552	20240221	103000	84582075	2905	2905	2905	2905	0
553	20240221	102900	84582075	2905	2905	2905	2905	0
554	20240221	102800	84582075	2905	2905	2905	2905	1
555	20240221	102700	84579170	2905	2905	2905	2905	0
556	20240221	102600	84579170	2905	2905	2905	2905	0
557	20240221	102500	84579170	2905	2905	2905	2905	0
558	20240221	102400	84579170	2905	2905	2905	2905	0
559	20240221	102300	84579170	2905	2905	2905	2905	0
560	20240221	102200	84579170	2905	2905	2905	2905	0
561	20240221	102100	84579170	2905	2905	2905	2905	1
562	20240221	102000	84576265	2890	2890	2890	2890	0
563	20240221	101900	84576265	2890	2890	2890	2890	0
564	20240221	101800	84576265	2890	2890	2890	2890	0
565	20240221	101700	84576265	2890	2890	2890	2890	0
566	20240221	101600	84576265	2890	2910	2910	2890	8000
567	20240221	101500	61398105	2925	2925	2925	2925	0
568	20240221	101400	61398105	2925	2925	2925	2925	0
569	20240221	101300	61398105	2925	2925	2925	2925	1
570	20240221	101200	61395180	2930	2930	2930	2930	0
571	20240221	101100	61395180	2930	2930	2930	2930	0
572	20240221	101000	61395180	2930	2930	2930	2930	0
573	20240221	100900	61395180	2930	2930	2930	2930	0
574	20240221	100800	61395180	2930	2930	2930	2930	0
575	20240221	100700	61395180	2930	2930	2930	2930	0
576	20240221	100600	61395180	2930	2920	2930	2905	967
577	20240221	100500	58575950	2935	2935	2935	2935	0
578	20240221	100400	58575950	2935	2935	2935	2935	0
579	20240221	100300	58575950	2935	2935	2935	2935	0
580	20240221	100200	58575950	2935	2935	2935	2935	0
581	20240221	100100	58575950	2935	2935	2935	2935	0
582	20240221	100000	58575950	2935	2905	2935	2905	1363
583	20240221	095900	54616065	2905	2905	2905	2905	0
584	20240221	095800	54616065	2905	2905	2905	2905	17
585	20240221	095700	54566680	2905	2905	2905	2905	0
586	20240221	095600	54566680	2905	2905	2905	2905	0
587	20240221	095500	54566680	2905	2905	2905	2905	0
588	20240221	095400	54566680	2905	2905	2905	2905	1
589	20240221	095300	54563775	2890	2890	2890	2890	0
590	20240221	095200	54563775	2890	2890	2890	2890	10
591	20240221	095100	54534875	2890	2890	2890	2890	0
592	20240221	095000	54534875	2890	2890	2890	2890	0
593	20240221	094900	54534875	2890	2890	2890	2890	0
594	20240221	094800	54534875	2890	2890	2890	2890	0
595	20240221	094700	54534875	2890	2890	2890	2890	0
596	20240221	094600	54534875	2890	2890	2890	2890	0
597	20240221	094500	54534875	2890	2900	2900	2890	50
598	20240221	094400	54390175	2900	2900	2900	2900	53
599	20240221	094300	54236475	2900	2900	2900	2900	0
600	20240221	094200	54236475	2900	2900	2900	2900	0
601	20240221	094100	54236475	2900	2900	2900	2900	10
602	20240221	094000	54207475	2905	2900	2905	2900	92
603	20240221	093900	53940665	2905	2895	2905	2895	83
604	20240221	093800	53700320	2895	2950	2950	2890	11007
605	20240221	093700	21559760	2965	2950	2965	2950	260
606	20240221	093600	20788875	2950	2950	2950	2950	1
607	20240221	093500	20785925	2950	2950	2950	2950	2
608	20240221	093400	20780025	2950	2950	2950	2950	71
609	20240221	093300	20570575	2950	2950	2950	2950	1
610	20240221	093200	20567625	2950	2950	2950	2950	2
611	20240221	093100	20561725	2950	2950	2950	2950	1
612	20240221	093000	20558775	2945	2945	2945	2945	54
613	20240221	092900	20399745	2945	2945	2945	2945	1
614	20240221	092800	20396800	2965	2940	2965	2940	32
615	20240221	092700	20302305	2940	2940	2940	2940	37
616	20240221	092600	20193525	2940	2940	2940	2940	1
617	20240221	092500	20190585	2940	2950	2950	2940	2
618	20240221	092400	20184695	2940	2945	2945	2940	3
619	20240221	092300	20175870	2940	2940	2940	2940	1
620	20240221	092200	20172930	2945	2940	2945	2940	2
621	20240221	092100	20167045	2940	2940	2940	2940	41
622	20240221	092000	20046505	2950	2950	2950	2950	6
623	20240221	091900	20028805	2960	2970	2970	2960	204
624	20240221	091800	19423765	2975	2965	2975	2965	21
625	20240221	091700	19361445	2980	2965	2980	2965	266
626	20240221	091600	18571030	2965	2965	2965	2965	2
627	20240221	091500	18565100	2980	2935	2985	2935	4544
628	20240221	091400	5203700	2935	2930	2935	2930	144
629	20240221	091300	4781775	2930	2930	2930	2930	1
630	20240221	091200	4778845	2925	2925	2925	2925	0
631	20240221	091100	4778845	2925	2925	2925	2925	0
632	20240221	091000	4778845	2925	2925	2925	2925	13
633	20240221	090900	4740820	2925	2935	2935	2925	376
634	20240221	090800	3639205	2930	2930	2930	2930	1
635	20240221	090700	3636275	2930	2930	2930	2930	38
636	20240221	090600	3524935	2935	2935	2935	2935	0
637	20240221	090500	3524935	2935	2935	2935	2935	0
638	20240221	090400	3524935	2935	2935	2935	2935	0
639	20240221	090300	3524935	2935	2935	2935	2935	0
640	20240221	090200	3524935	2935	2935	2935	2935	10
641	20240221	090100	3495585	2935	2935	2935	2935	0
642	20240221	090000	3495585	2935	2935	2935	2935	1191