KissMeData/067770/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194300	41828675	2860	2860	2860	2860	128
3	20240222	194200	41828675	2860	2860	2860	2860	0
4	20240222	194100	41828675	2860	2860	2860	2860	0
5	20240222	194000	41828675	2860	2860	2860	2860	0
6	20240222	193900	41828675	2860	2860	2860	2860	0
7	20240222	193800	41828675	2860	2860	2860	2860	0
8	20240222	193700	41828675	2860	2860	2860	2860	0
9	20240222	193600	41828675	2860	2860	2860	2860	0
10	20240222	193500	41828675	2860	2860	2860	2860	0
11	20240222	193400	41828675	2860	2860	2860	2860	0
12	20240222	193300	41828675	2860	2860	2860	2860	0
13	20240222	193200	41828675	2860	2860	2860	2860	0
14	20240222	193100	41828675	2860	2860	2860	2860	0
15	20240222	193000	41828675	2860	2860	2860	2860	0
16	20240222	192900	41828675	2860	2860	2860	2860	0
17	20240222	192800	41828675	2860	2860	2860	2860	0
18	20240222	192700	41828675	2860	2860	2860	2860	0
19	20240222	192600	41828675	2860	2860	2860	2860	0
20	20240222	192500	41828675	2860	2860	2860	2860	0
21	20240222	192400	41828675	2860	2860	2860	2860	0
22	20240222	192300	41828675	2860	2860	2860	2860	0
23	20240222	192200	41828675	2860	2860	2860	2860	0
24	20240222	192100	41828675	2860	2860	2860	2860	0
25	20240222	192000	41828675	2860	2860	2860	2860	0
26	20240222	191900	41828675	2860	2860	2860	2860	0
27	20240222	191800	41828675	2860	2860	2860	2860	0
28	20240222	191700	41828675	2860	2860	2860	2860	0
29	20240222	191600	41828675	2860	2860	2860	2860	0
30	20240222	191500	41828675	2860	2860	2860	2860	0
31	20240222	191400	41828675	2860	2860	2860	2860	0
32	20240222	191300	41828675	2860	2860	2860	2860	128
33	20240222	191200	41828675	2860	2860	2860	2860	0
34	20240222	191100	41828675	2860	2860	2860	2860	0
35	20240222	191000	41828675	2860	2860	2860	2860	0
36	20240222	190900	41828675	2860	2860	2860	2860	0
37	20240222	190800	41828675	2860	2860	2860	2860	0
38	20240222	190700	41828675	2860	2860	2860	2860	0
39	20240222	190600	41828675	2860	2860	2860	2860	0
40	20240222	190500	41828675	2860	2860	2860	2860	0
41	20240222	190400	41828675	2860	2860	2860	2860	0
42	20240222	190300	41828675	2860	2860	2860	2860	0
43	20240222	190200	41828675	2860	2860	2860	2860	0
44	20240222	190100	41828675	2860	2860	2860	2860	0
45	20240222	190000	41828675	2860	2860	2860	2860	0
46	20240222	185900	41828675	2860	2860	2860	2860	0
47	20240222	185800	41828675	2860	2860	2860	2860	0
48	20240222	185700	41828675	2860	2860	2860	2860	0
49	20240222	185600	41828675	2860	2860	2860	2860	0
50	20240222	185500	41828675	2860	2860	2860	2860	0
51	20240222	185400	41828675	2860	2860	2860	2860	0
52	20240222	185300	41828675	2860	2860	2860	2860	0
53	20240222	185200	41828675	2860	2860	2860	2860	0
54	20240222	185100	41828675	2860	2860	2860	2860	0
55	20240222	185000	41828675	2860	2860	2860	2860	0
56	20240222	184900	41828675	2860	2860	2860	2860	0
57	20240222	184800	41828675	2860	2860	2860	2860	0
58	20240222	184700	41828675	2860	2860	2860	2860	0
59	20240222	184600	41828675	2860	2860	2860	2860	0
60	20240222	184500	41828675	2860	2860	2860	2860	0
61	20240222	184400	41828675	2860	2860	2860	2860	0
62	20240222	184300	41828675	2860	2860	2860	2860	128
63	20240222	184200	41828675	2860	2860	2860	2860	0
64	20240222	184100	41828675	2860	2860	2860	2860	0
65	20240222	184000	41828675	2860	2860	2860	2860	0
66	20240222	183900	41828675	2860	2860	2860	2860	0
67	20240222	183800	41828675	2860	2860	2860	2860	0
68	20240222	183700	41828675	2860	2860	2860	2860	0
69	20240222	183600	41828675	2860	2860	2860	2860	0
70	20240222	183500	41828675	2860	2860	2860	2860	0
71	20240222	183400	41828675	2860	2860	2860	2860	0
72	20240222	183300	41828675	2860	2860	2860	2860	0
73	20240222	183200	41828675	2860	2860	2860	2860	0
74	20240222	183100	41828675	2860	2860	2860	2860	0
75	20240222	183000	41828675	2860	2860	2860	2860	0
76	20240222	182900	41828675	2860	2860	2860	2860	0
77	20240222	182800	41828675	2860	2860	2860	2860	0
78	20240222	182700	41828675	2860	2860	2860	2860	0
79	20240222	182600	41828675	2860	2860	2860	2860	0
80	20240222	182500	41828675	2860	2860	2860	2860	0
81	20240222	182400	41828675	2860	2860	2860	2860	0
82	20240222	182300	41828675	2860	2860	2860	2860	0
83	20240222	182200	41828675	2860	2860	2860	2860	0
84	20240222	182100	41828675	2860	2860	2860	2860	0
85	20240222	182000	41828675	2860	2860	2860	2860	0
86	20240222	181900	41828675	2860	2860	2860	2860	0
87	20240222	181800	41828675	2860	2860	2860	2860	0
88	20240222	181700	41828675	2860	2860	2860	2860	0
89	20240222	181600	41828675	2860	2860	2860	2860	0
90	20240222	181500	41828675	2860	2860	2860	2860	0
91	20240222	181400	41828675	2860	2860	2860	2860	0
92	20240222	181300	41828675	2860	2860	2860	2860	128
93	20240222	181200	41828675	2860	2860	2860	2860	0
94	20240222	181100	41828675	2860	2860	2860	2860	0
95	20240222	181000	41828675	2860	2860	2860	2860	0
96	20240222	180900	41828675	2860	2860	2860	2860	0
97	20240222	180800	41828675	2860	2860	2860	2860	0
98	20240222	180700	41828675	2860	2860	2860	2860	0
99	20240222	180600	41828675	2860	2860	2860	2860	0
100	20240222	180500	41828675	2860	2860	2860	2860	0
101	20240222	180400	41828675	2860	2860	2860	2860	0
102	20240222	180300	41828675	2860	2860	2860	2860	0
103	20240222	180200	41828675	2860	2860	2860	2860	0
104	20240222	180100	41828675	2860	2860	2860	2860	0
105	20240222	180000	41828675	2860	2860	2860	2860	0
106	20240222	175900	41828675	2860	2860	2860	2860	0
107	20240222	175800	41828675	2860	2860	2860	2860	0
108	20240222	175700	41828675	2860	2860	2860	2860	0
109	20240222	175600	41828675	2860	2860	2860	2860	0
110	20240222	175500	41828675	2860	2860	2860	2860	0
111	20240222	175400	41828675	2860	2860	2860	2860	0
112	20240222	175300	41828675	2860	2860	2860	2860	0
113	20240222	175200	41828675	2860	2860	2860	2860	0
114	20240222	175100	41828675	2860	2860	2860	2860	0
115	20240222	175000	41828675	2860	2860	2860	2860	0
116	20240222	174900	41828675	2860	2860	2860	2860	0
117	20240222	174800	41828675	2860	2860	2860	2860	0
118	20240222	174700	41828675	2860	2860	2860	2860	0
119	20240222	174600	41828675	2860	2860	2860	2860	0
120	20240222	174500	41828675	2860	2860	2860	2860	0
121	20240222	174400	41828675	2860	2860	2860	2860	0
122	20240222	174300	41828675	2860	2860	2860	2860	128
123	20240222	174200	41828675	2860	2860	2860	2860	0
124	20240222	174100	41828675	2860	2860	2860	2860	0
125	20240222	174000	41828675	2860	2860	2860	2860	0
126	20240222	173900	41828675	2860	2860	2860	2860	0
127	20240222	173800	41828675	2860	2860	2860	2860	0
128	20240222	173700	41828675	2860	2860	2860	2860	0
129	20240222	173600	41828675	2860	2860	2860	2860	0
130	20240222	173500	41828675	2860	2860	2860	2860	0
131	20240222	173400	41828675	2860	2860	2860	2860	0
132	20240222	173300	41828675	2860	2860	2860	2860	0
133	20240222	173200	41828675	2860	2860	2860	2860	0
134	20240222	173100	41828675	2860	2860	2860	2860	0
135	20240222	173000	41828675	2860	2860	2860	2860	0
136	20240222	172900	41828675	2860	2860	2860	2860	0
137	20240222	172800	41828675	2860	2860	2860	2860	0
138	20240222	172700	41828675	2860	2860	2860	2860	0
139	20240222	172600	41828675	2860	2860	2860	2860	0
140	20240222	172500	41828675	2860	2860	2860	2860	0
141	20240222	172400	41828675	2860	2860	2860	2860	0
142	20240222	172300	41828675	2860	2860	2860	2860	0
143	20240222	172200	41828675	2860	2860	2860	2860	0
144	20240222	172100	41828675	2860	2860	2860	2860	0
145	20240222	172000	41828675	2860	2860	2860	2860	0
146	20240222	171900	41828675	2860	2860	2860	2860	0
147	20240222	171800	41828675	2860	2860	2860	2860	0
148	20240222	171700	41828675	2860	2860	2860	2860	0
149	20240222	171600	41828675	2860	2860	2860	2860	0
150	20240222	171500	41828675	2860	2860	2860	2860	0
151	20240222	171400	41828675	2860	2860	2860	2860	0
152	20240222	171300	41828675	2860	2860	2860	2860	128
153	20240222	171200	41828675	2860	2860	2860	2860	0
154	20240222	171100	41828675	2860	2860	2860	2860	0
155	20240222	171000	41828675	2860	2860	2860	2860	0
156	20240222	170900	41828675	2860	2860	2860	2860	0
157	20240222	170800	41828675	2860	2860	2860	2860	0
158	20240222	170700	41828675	2860	2860	2860	2860	0
159	20240222	170600	41828675	2860	2860	2860	2860	0
160	20240222	170500	41828675	2860	2860	2860	2860	0
161	20240222	170400	41828675	2860	2860	2860	2860	0
162	20240222	170300	41828675	2860	2860	2860	2860	0
163	20240222	170200	41828675	2860	2860	2860	2860	0
164	20240222	170100	41828675	2860	2860	2860	2860	0
165	20240222	170000	41828675	2860	2860	2860	2860	0
166	20240222	165900	41828675	2860	2860	2860	2860	0
167	20240222	165800	41828675	2860	2860	2860	2860	0
168	20240222	165700	41828675	2860	2860	2860	2860	0
169	20240222	165600	41828675	2860	2860	2860	2860	0
170	20240222	165500	41828675	2860	2860	2860	2860	0
171	20240222	165400	41828675	2860	2860	2860	2860	0
172	20240222	165300	41828675	2860	2860	2860	2860	0
173	20240222	165200	41828675	2860	2860	2860	2860	0
174	20240222	165100	41828675	2860	2860	2860	2860	0
175	20240222	165000	41828675	2860	2860	2860	2860	0
176	20240222	164900	41828675	2860	2860	2860	2860	0
177	20240222	164800	41828675	2860	2860	2860	2860	0
178	20240222	164700	41828675	2860	2860	2860	2860	0
179	20240222	164600	41828675	2860	2860	2860	2860	0
180	20240222	164500	41828675	2860	2860	2860	2860	0
181	20240222	164400	41828675	2860	2860	2860	2860	0
182	20240222	164300	41828675	2860	2860	2860	2860	128
183	20240222	164200	41828675	2860	2860	2860	2860	0
184	20240222	164100	41828675	2860	2860	2860	2860	0
185	20240222	164000	41828675	2860	2860	2860	2860	0
186	20240222	163900	41828675	2860	2860	2860	2860	0
187	20240222	163800	41828675	2860	2860	2860	2860	0
188	20240222	163700	41828675	2860	2860	2860	2860	0
189	20240222	163600	41828675	2860	2860	2860	2860	0
190	20240222	163500	41828675	2860	2860	2860	2860	0
191	20240222	163400	41828675	2860	2860	2860	2860	0
192	20240222	163300	41828675	2860	2860	2860	2860	0
193	20240222	163200	41828675	2860	2860	2860	2860	0
194	20240222	163100	41828675	2860	2860	2860	2860	0
195	20240222	163000	41828675	2860	2860	2860	2860	0
196	20240222	162900	41828675	2860	2860	2860	2860	0
197	20240222	162800	41828675	2860	2860	2860	2860	0
198	20240222	162700	41828675	2860	2860	2860	2860	0
199	20240222	162600	41828675	2860	2860	2860	2860	0
200	20240222	162500	41828675	2860	2860	2860	2860	0
201	20240222	162400	41828675	2860	2860	2860	2860	0
202	20240222	162300	41828675	2860	2860	2860	2860	0
203	20240222	162200	41828675	2860	2860	2860	2860	0
204	20240222	162100	41828675	2860	2860	2860	2860	0
205	20240222	162000	41828675	2860	2860	2860	2860	0
206	20240222	161900	41828675	2860	2860	2860	2860	0
207	20240222	161800	41828675	2860	2860	2860	2860	0
208	20240222	161700	41828675	2860	2860	2860	2860	0
209	20240222	161600	41828675	2860	2860	2860	2860	0
210	20240222	161500	41828675	2860	2860	2860	2860	0
211	20240222	161400	41828675	2860	2860	2860	2860	0
212	20240222	161300	41828675	2860	2860	2860	2860	128
213	20240222	161200	41828675	2860	2860	2860	2860	0
214	20240222	161100	41828675	2860	2860	2860	2860	0
215	20240222	161000	41828675	2860	2860	2860	2860	0
216	20240222	160900	41828675	2860	2860	2860	2860	0
217	20240222	160800	41828675	2860	2860	2860	2860	0
218	20240222	160700	41828675	2860	2860	2860	2860	0
219	20240222	160600	41828675	2860	2860	2860	2860	0
220	20240222	160500	41828675	2860	2860	2860	2860	0
221	20240222	160400	41828675	2860	2860	2860	2860	0
222	20240222	160300	41828675	2860	2860	2860	2860	0
223	20240222	160200	41828675	2860	2860	2860	2860	0
224	20240222	160100	41828675	2860	2860	2860	2860	0
225	20240222	160000	41828675	2860	2860	2860	2860	0
226	20240222	155900	41828675	2860	2860	2860	2860	0
227	20240222	155800	41828675	2860	2860	2860	2860	0
228	20240222	155700	41828675	2860	2860	2860	2860	0
229	20240222	155600	41828675	2860	2860	2860	2860	0
230	20240222	155500	41828675	2860	2860	2860	2860	0
231	20240222	155400	41828675	2860	2860	2860	2860	0
232	20240222	155300	41828675	2860	2860	2860	2860	0
233	20240222	155200	41828675	2860	2860	2860	2860	0
234	20240222	155100	41828675	2860	2860	2860	2860	0
235	20240222	155000	41828675	2860	2860	2860	2860	0
236	20240222	154900	41828675	2860	2860	2860	2860	0
237	20240222	154800	41828675	2860	2860	2860	2860	0
238	20240222	154700	41828675	2860	2860	2860	2860	0
239	20240222	154600	41828675	2860	2860	2860	2860	0
240	20240222	154500	41828675	2860	2860	2860	2860	0
241	20240222	154400	41828675	2860	2860	2860	2860	0
242	20240222	154300	41828675	2860	2860	2860	2860	128
243	20240222	154200	41828675	2860	2860	2860	2860	0
244	20240222	154100	41828675	2860	2860	2860	2860	0
245	20240222	154000	41828675	2860	2860	2860	2860	0
246	20240222	153900	41828675	2860	2860	2860	2860	0
247	20240222	153800	41828675	2860	2860	2860	2860	0
248	20240222	153700	41828675	2860	2860	2860	2860	0
249	20240222	153600	41828675	2860	2860	2860	2860	0
250	20240222	153500	41828675	2860	2860	2860	2860	0
251	20240222	153400	41828675	2860	2860	2860	2860	0
252	20240222	153300	41828675	2860	2860	2860	2860	0
253	20240222	153200	41828675	2860	2860	2860	2860	0
254	20240222	153100	41828675	2860	2860	2860	2860	0
255	20240222	153000	41828675	2860	2860	2860	2860	128
256	20240222	152900	41462595	2860	2860	2860	2860	0
257	20240222	152800	41462595	2860	2860	2860	2860	0
258	20240222	152700	41462595	2860	2860	2860	2860	0
259	20240222	152600	41462595	2860	2860	2860	2860	0
260	20240222	152500	41462595	2860	2860	2860	2860	0
261	20240222	152400	41462595	2860	2860	2860	2860	0
262	20240222	152300	41462595	2860	2860	2860	2860	0
263	20240222	152200	41462595	2860	2860	2860	2860	0
264	20240222	152100	41462595	2860	2860	2860	2860	0
265	20240222	152000	41462595	2860	2860	2860	2860	0
266	20240222	151900	41462595	2860	2860	2860	2860	1
267	20240222	151800	41459735	2860	2860	2860	2860	2
268	20240222	151700	41454015	2860	2860	2860	2860	1
269	20240222	151600	41451155	2860	2860	2860	2860	1
270	20240222	151500	41448295	2860	2860	2860	2860	2
271	20240222	151400	41442575	2860	2860	2860	2860	1
272	20240222	151300	41439715	2860	2860	2860	2860	1
273	20240222	151200	41436855	2860	2860	2860	2860	1
274	20240222	151100	41433995	2865	2865	2865	2865	73
275	20240222	151000	41224850	2865	2865	2865	2865	1
276	20240222	150900	41221985	2865	2865	2865	2865	1
277	20240222	150800	41219120	2865	2865	2865	2865	2
278	20240222	150700	41213390	2865	2865	2865	2865	1
279	20240222	150600	41210525	2865	2865	2865	2865	2
280	20240222	150500	41204795	2865	2865	2865	2865	1
281	20240222	150400	41201930	2865	2865	2865	2865	1
282	20240222	150300	41199065	2865	2865	2865	2865	1
283	20240222	150200	41196200	2865	2865	2865	2865	2
284	20240222	150100	41190470	2865	2865	2865	2865	1
285	20240222	150000	41187605	2865	2865	2865	2865	1
286	20240222	145900	41184740	2865	2865	2865	2865	1
287	20240222	145800	41181875	2865	2865	2865	2865	9
288	20240222	145700	41156090	2865	2865	2865	2865	2
289	20240222	145600	41150360	2865	2865	2865	2865	1
290	20240222	145500	41147495	2870	2870	2870	2870	1
291	20240222	145400	41144625	2870	2870	2870	2870	1
292	20240222	145300	41141755	2870	2870	2870	2870	2
293	20240222	145200	41136015	2870	2870	2870	2870	1
294	20240222	145100	41133145	2875	2875	2875	2875	122
295	20240222	145000	40782395	2875	2875	2875	2875	1
296	20240222	144900	40779520	2875	2875	2875	2875	1
297	20240222	144800	40776645	2875	2875	2875	2875	2
298	20240222	144700	40770895	2875	2875	2875	2875	1
299	20240222	144600	40768020	2875	2875	2875	2875	56
300	20240222	144500	40607020	2875	2875	2875	2875	1
301	20240222	144400	40604145	2875	2875	2875	2875	2
302	20240222	144300	40598395	2875	2875	2875	2875	1
303	20240222	144200	40595520	2875	2875	2875	2875	1
304	20240222	144100	40592645	2875	2875	2875	2875	1
305	20240222	144000	40589770	2875	2875	2875	2875	1
306	20240222	143900	40586895	2875	2875	2875	2875	2
307	20240222	143800	40581145	2875	2875	2875	2875	1
308	20240222	143700	40578270	2875	2875	2875	2875	1
309	20240222	143600	40575395	2875	2875	2875	2875	1
310	20240222	143500	40572520	2875	2875	2875	2875	2
311	20240222	143400	40566770	2875	2875	2875	2875	1
312	20240222	143300	40563895	2875	2875	2875	2875	1
313	20240222	143200	40561020	2875	2875	2875	2875	1
314	20240222	143100	40558145	2875	2875	2875	2875	1
315	20240222	143000	40555270	2875	2875	2875	2875	2
316	20240222	142900	40549520	2875	2875	2875	2875	1
317	20240222	142800	40546645	2875	2875	2875	2875	1
318	20240222	142700	40543770	2875	2875	2875	2875	1
319	20240222	142600	40540895	2875	2875	2875	2875	2
320	20240222	142500	40535145	2875	2875	2875	2875	1
321	20240222	142400	40532270	2875	2875	2875	2875	1
322	20240222	142300	40529395	2875	2875	2875	2875	1
323	20240222	142200	40526520	2875	2875	2875	2875	1
324	20240222	142100	40523645	2875	2875	2875	2875	2
325	20240222	142000	40517895	2875	2875	2875	2875	1
326	20240222	141900	40515020	2875	2875	2875	2875	1
327	20240222	141800	40512145	2875	2875	2875	2875	1
328	20240222	141700	40509270	2875	2875	2875	2875	387
329	20240222	141600	39396645	2875	2875	2875	2875	4
330	20240222	141500	39385145	2875	2875	2875	2875	102
331	20240222	141400	39091895	2875	2875	2875	2875	1
332	20240222	141300	39089020	2875	2875	2875	2875	1
333	20240222	141200	39086145	2875	2875	2875	2875	2
334	20240222	141100	39080395	2875	2875	2875	2875	1
335	20240222	141000	39077520	2875	2875	2875	2875	1
336	20240222	140900	39074645	2875	2875	2875	2875	1
337	20240222	140800	39071770	2875	2875	2875	2875	2
338	20240222	140700	39066020	2875	2885	2885	2875	1321
339	20240222	140600	35260370	2885	2885	2885	2885	1
340	20240222	140500	35257485	2885	2885	2885	2885	1
341	20240222	140400	35254600	2885	2900	2900	2885	3
342	20240222	140300	35245930	2885	2885	2885	2885	1
343	20240222	140200	35243045	2885	2885	2885	2885	1
344	20240222	140100	35240160	2895	2895	2895	2895	1
345	20240222	140000	35237265	2890	2890	2890	2890	1
346	20240222	135900	35234375	2890	2890	2890	2890	2
347	20240222	135800	35228595	2895	2895	2895	2895	1
348	20240222	135700	35225700	2890	2890	2890	2890	1
349	20240222	135600	35222810	2890	2890	2890	2890	1
350	20240222	135500	35219920	2890	2890	2890	2890	2
351	20240222	135400	35214140	2890	2890	2890	2890	1
352	20240222	135300	35211250	2890	2890	2890	2890	1
353	20240222	135200	35208360	2890	2890	2890	2890	1
354	20240222	135100	35205470	2885	2885	2885	2885	1
355	20240222	135000	35202585	2885	2885	2885	2885	2
356	20240222	134900	35196815	2885	2885	2885	2885	1
357	20240222	134800	35193930	2905	2885	2905	2885	289
358	20240222	134700	34354970	2885	2885	2885	2885	1
359	20240222	134600	34352085	2885	2885	2885	2885	2
360	20240222	134500	34346315	2885	2885	2885	2885	1
361	20240222	134400	34343430	2885	2885	2885	2885	1
362	20240222	134300	34340545	2885	2885	2885	2885	1
363	20240222	134200	34337660	2885	2885	2885	2885	1
364	20240222	134100	34334775	2890	2890	2890	2885	189
365	20240222	134000	33788575	2885	2885	2885	2885	1
366	20240222	133900	33785690	2885	2885	2885	2885	1
367	20240222	133800	33782805	2885	2885	2885	2885	1
368	20240222	133700	33779920	2885	2885	2885	2885	2
369	20240222	133600	33774150	2885	2885	2885	2885	1
370	20240222	133500	33771265	2885	2885	2885	2885	1
371	20240222	133400	33768380	2885	2885	2885	2885	1
372	20240222	133300	33765495	2885	2885	2885	2885	1
373	20240222	133200	33762610	2885	2885	2885	2885	2
374	20240222	133100	33756840	2885	2885	2885	2885	1
375	20240222	133000	33753955	2885	2885	2885	2885	1
376	20240222	132900	33751070	2885	2885	2885	2885	1
377	20240222	132800	33748185	2885	2885	2885	2885	2
378	20240222	132700	33742415	2885	2885	2885	2885	1
379	20240222	132600	33739530	2885	2885	2885	2885	1
380	20240222	132500	33736645	2885	2885	2885	2885	1
381	20240222	132400	33733760	2885	2885	2885	2885	6
382	20240222	132300	33716450	2885	2885	2885	2885	2
383	20240222	132200	33710680	2885	2885	2885	2885	3
384	20240222	132100	33702025	2885	2885	2885	2885	1
385	20240222	132000	33699140	2885	2885	2885	2885	1
386	20240222	131900	33696255	2885	2885	2885	2885	2
387	20240222	131800	33690485	2885	2885	2885	2885	1
388	20240222	131700	33687600	2885	2885	2885	2885	1
389	20240222	131600	33684715	2885	2885	2885	2885	1
390	20240222	131500	33681830	2885	2885	2885	2885	1
391	20240222	131400	33678945	2885	2875	2885	2875	233
392	20240222	131300	33006760	2875	2875	2875	2875	1
393	20240222	131200	33003885	2885	2875	2885	2875	2
394	20240222	131100	32998125	2875	2875	2875	2875	1
395	20240222	131000	32995250	2875	2875	2875	2875	2
396	20240222	130900	32989500	2875	2875	2875	2875	1
397	20240222	130800	32986625	2875	2875	2875	2875	1
398	20240222	130700	32983750	2875	2875	2875	2875	1
399	20240222	130600	32980875	2875	2875	2875	2875	1
400	20240222	130500	32978000	2875	2875	2875	2875	2
401	20240222	130400	32972250	2875	2875	2875	2875	1
402	20240222	130300	32969375	2875	2875	2875	2875	1
403	20240222	130200	32966500	2875	2875	2875	2875	201
404	20240222	130100	32388625	2875	2875	2875	2875	2
405	20240222	130000	32382875	2875	2875	2875	2875	1
406	20240222	125900	32380000	2875	2875	2875	2875	1
407	20240222	125800	32377125	2875	2875	2875	2875	2
408	20240222	125700	32371375	2875	2870	2875	2870	778
409	20240222	125600	30134630	2870	2870	2870	2870	2
410	20240222	125500	30128890	2870	2870	2870	2870	1
411	20240222	125400	30126020	2870	2870	2870	2870	1
412	20240222	125300	30123150	2870	2870	2870	2870	1
413	20240222	125200	30120280	2870	2870	2870	2870	2
414	20240222	125100	30114540	2870	2870	2870	2870	1
415	20240222	125000	30111670	2870	2870	2870	2870	1
416	20240222	124900	30108800	2870	2870	2870	2870	1
417	20240222	124800	30105930	2870	2870	2870	2870	2
418	20240222	124700	30100190	2870	2870	2870	2870	111
419	20240222	124600	29781620	2870	2870	2870	2870	1
420	20240222	124500	29778750	2870	2870	2870	2870	1
421	20240222	124400	29775880	2870	2870	2870	2870	1
422	20240222	124300	29773010	2870	2870	2870	2870	2
423	20240222	124200	29767270	2870	2870	2870	2870	1
424	20240222	124100	29764400	2870	2870	2870	2870	1
425	20240222	124000	29761530	2870	2870	2870	2870	1
426	20240222	123900	29758660	2870	2870	2870	2870	2
427	20240222	123800	29752920	2870	2870	2870	2870	1
428	20240222	123700	29750050	2870	2870	2870	2870	1
429	20240222	123600	29747180	2870	2870	2870	2870	1
430	20240222	123500	29744310	2870	2870	2870	2870	1
431	20240222	123400	29741440	2870	2870	2870	2870	2
432	20240222	123300	29735700	2870	2870	2870	2870	1
433	20240222	123200	29732830	2870	2870	2870	2870	1
434	20240222	123100	29729960	2870	2870	2870	2870	1
435	20240222	123000	29727090	2870	2870	2870	2870	2
436	20240222	122900	29721350	2870	2870	2870	2870	1
437	20240222	122800	29718480	2870	2870	2870	2870	1
438	20240222	122700	29715610	2870	2870	2870	2870	1
439	20240222	122600	29712740	2870	2870	2870	2870	1
440	20240222	122500	29709870	2875	2875	2875	2875	25
441	20240222	122400	29637995	2875	2875	2875	2875	1
442	20240222	122300	29635120	2875	2875	2875	2875	1
443	20240222	122200	29632245	2875	2875	2875	2875	1
444	20240222	122100	29629370	2875	2875	2875	2875	2
445	20240222	122000	29623620	2875	2875	2875	2875	1
446	20240222	121900	29620745	2875	2875	2875	2875	1
447	20240222	121800	29617870	2875	2875	2875	2875	1
448	20240222	121700	29614995	2875	2875	2875	2875	1
449	20240222	121600	29612120	2875	2875	2875	2875	352
450	20240222	121500	28600120	2880	2885	2885	2875	1002
451	20240222	121400	25709365	2875	2875	2875	2875	1
452	20240222	121300	25706490	2875	2875	2875	2875	1
453	20240222	121200	25703615	2875	2875	2875	2875	2
454	20240222	121100	25697865	2875	2875	2875	2875	1
455	20240222	121000	25694990	2875	2875	2875	2875	1
456	20240222	120900	25692115	2875	2875	2875	2875	1
457	20240222	120800	25689240	2875	2875	2875	2875	1
458	20240222	120700	25686365	2875	2875	2875	2875	2
459	20240222	120600	25680615	2875	2875	2875	2875	1
460	20240222	120500	25677740	2875	2875	2875	2875	1
461	20240222	120400	25674865	2875	2875	2875	2875	1
462	20240222	120300	25671990	2875	2875	2875	2875	2
463	20240222	120200	25666240	2875	2875	2875	2875	1
464	20240222	120100	25663365	2875	2875	2875	2875	1
465	20240222	120000	25660490	2875	2875	2875	2875	1
466	20240222	115900	25657615	2875	2875	2875	2875	1
467	20240222	115800	25654740	2875	2875	2875	2875	2
468	20240222	115700	25648990	2885	2875	2885	2875	2
469	20240222	115600	25643230	2875	2875	2875	2875	14
470	20240222	115500	25602980	2885	2875	2885	2875	2
471	20240222	115400	25597220	2875	2875	2875	2875	2
472	20240222	115300	25591470	2875	2875	2875	2875	1
473	20240222	115200	25588595	2875	2875	2875	2875	1
474	20240222	115100	25585720	2875	2875	2875	2875	1
475	20240222	115000	25582845	2875	2875	2875	2875	1
476	20240222	114900	25579970	2875	2875	2875	2875	2
477	20240222	114800	25574220	2875	2875	2875	2875	1
478	20240222	114700	25571345	2875	2875	2875	2875	1
479	20240222	114600	25568470	2875	2875	2875	2875	1
480	20240222	114500	25565595	2870	2880	2880	2870	3
481	20240222	114400	25556975	2870	2870	2870	2870	1
482	20240222	114300	25554105	2870	2870	2870	2870	1
483	20240222	114200	25551235	2870	2870	2870	2870	1
484	20240222	114100	25548365	2870	2870	2870	2870	1
485	20240222	114000	25545495	2870	2870	2870	2870	2
486	20240222	113900	25539755	2870	2870	2870	2870	1
487	20240222	113800	25536885	2870	2870	2870	2870	1
488	20240222	113700	25534015	2870	2870	2870	2870	1
489	20240222	113600	25531145	2870	2870	2870	2870	2
490	20240222	113500	25525405	2870	2870	2870	2870	1
491	20240222	113400	25522535	2870	2870	2870	2870	1
492	20240222	113300	25519665	2870	2870	2870	2870	1
493	20240222	113200	25516795	2870	2870	2870	2870	2
494	20240222	113100	25511055	2870	2870	2870	2870	1
495	20240222	113000	25508185	2870	2870	2870	2870	1
496	20240222	112900	25505315	2870	2870	2870	2870	1
497	20240222	112800	25502445	2870	2870	2870	2870	1
498	20240222	112700	25499575	2870	2870	2870	2870	2
499	20240222	112600	25493835	2870	2870	2870	2870	1
500	20240222	112500	25490965	2870	2870	2870	2870	1
501	20240222	112400	25488095	2870	2870	2870	2870	1
502	20240222	112300	25485225	2870	2870	2870	2870	2
503	20240222	112200	25479485	2870	2870	2870	2870	1
504	20240222	112100	25476615	2870	2870	2870	2870	1
505	20240222	112000	25473745	2870	2870	2870	2870	1
506	20240222	111900	25470875	2870	2870	2870	2870	1
507	20240222	111800	25468005	2870	2870	2870	2870	2
508	20240222	111700	25462265	2870	2885	2885	2870	2
509	20240222	111600	25456510	2870	2870	2870	2870	1
510	20240222	111500	25453640	2870	2870	2870	2870	1
511	20240222	111400	25450770	2870	2870	2870	2870	2
512	20240222	111300	25445030	2870	2885	2885	2870	2
513	20240222	111200	25439275	2870	2875	2875	2870	21
514	20240222	111100	25378905	2870	2870	2870	2870	1
515	20240222	111000	25376035	2870	2870	2870	2870	2
516	20240222	110900	25370295	2870	2870	2870	2870	2
517	20240222	110800	25364555	2870	2870	2870	2870	1
518	20240222	110700	25361685	2870	2860	2870	2860	2866
519	20240222	110600	17136625	2860	2860	2860	2860	1
520	20240222	110500	17133765	2860	2860	2860	2860	2
521	20240222	110400	17128045	2860	2860	2860	2860	1
522	20240222	110300	17125185	2860	2860	2860	2860	1
523	20240222	110200	17122325	2860	2860	2860	2860	23
524	20240222	110100	17056545	2860	2860	2860	2860	0
525	20240222	110000	17056545	2860	2860	2860	2860	0
526	20240222	105900	17056545	2860	2860	2860	2860	0
527	20240222	105800	17056545	2860	2860	2860	2860	0
528	20240222	105700	17056545	2860	2860	2860	2860	0
529	20240222	105600	17056545	2860	2860	2860	2860	0
530	20240222	105500	17056545	2860	2860	2860	2860	0
531	20240222	105400	17056545	2860	2860	2860	2860	0
532	20240222	105300	17056545	2860	2860	2860	2860	0
533	20240222	105200	17056545	2860	2860	2860	2860	0
534	20240222	105100	17056545	2860	2860	2860	2860	0
535	20240222	105000	17056545	2860	2860	2860	2860	0
536	20240222	104900	17056545	2860	2860	2860	2860	0
537	20240222	104800	17056545	2860	2860	2860	2860	0
538	20240222	104700	17056545	2860	2860	2860	2860	0
539	20240222	104600	17056545	2860	2860	2860	2860	0
540	20240222	104500	17056545	2860	2860	2860	2860	0
541	20240222	104400	17056545	2860	2860	2860	2860	0
542	20240222	104300	17056545	2860	2860	2860	2860	1
543	20240222	104200	17053685	2860	2860	2860	2860	4
544	20240222	104100	17042245	2860	2860	2860	2860	0
545	20240222	104000	17042245	2860	2860	2860	2860	0
546	20240222	103900	17042245	2860	2860	2860	2860	1
547	20240222	103800	17039385	2860	2860	2860	2860	2
548	20240222	103700	17033665	2860	2860	2860	2860	1
549	20240222	103600	17030805	2860	2860	2860	2860	1
550	20240222	103500	17027945	2860	2860	2860	2860	1
551	20240222	103400	17025085	2860	2860	2860	2860	1
552	20240222	103300	17022225	2860	2860	2860	2860	2
553	20240222	103200	17016505	2860	2860	2860	2860	1
554	20240222	103100	17013645	2860	2860	2860	2860	1
555	20240222	103000	17010785	2860	2860	2860	2860	1
556	20240222	102900	17007925	2860	2860	2860	2860	2
557	20240222	102800	17002205	2860	2860	2860	2860	1
558	20240222	102700	16999345	2860	2860	2860	2860	1
559	20240222	102600	16996485	2860	2860	2860	2860	1
560	20240222	102500	16993625	2860	2860	2860	2860	3
561	20240222	102400	16985045	2860	2860	2860	2860	0
562	20240222	102300	16985045	2860	2860	2860	2860	12
563	20240222	102200	16950725	2860	2860	2860	2860	0
564	20240222	102100	16950725	2860	2860	2860	2860	0
565	20240222	102000	16950725	2860	2860	2860	2860	0
566	20240222	101900	16950725	2860	2860	2860	2860	4
567	20240222	101800	16939285	2860	2860	2860	2860	2
568	20240222	101700	16933565	2870	2860	2870	2860	2
569	20240222	101600	16927835	2860	2860	2860	2860	2
570	20240222	101500	16922115	2860	2860	2860	2860	0
571	20240222	101400	16922115	2860	2860	2860	2860	1
572	20240222	101300	16919255	2860	2860	2860	2860	1
573	20240222	101200	16916395	2860	2860	2860	2860	1
574	20240222	101100	16913535	2860	2860	2860	2860	2
575	20240222	101000	16907815	2860	2860	2860	2860	1
576	20240222	100900	16904955	2860	2860	2860	2860	1
577	20240222	100800	16902095	2860	2860	2860	2860	1
578	20240222	100700	16899235	2860	2860	2860	2860	2
579	20240222	100600	16893515	2860	2860	2860	2860	1
580	20240222	100500	16890655	2870	2860	2870	2860	2
581	20240222	100400	16884925	2860	2860	2860	2860	1
582	20240222	100300	16882065	2860	2870	2870	2860	2
583	20240222	100200	16876335	2860	2860	2860	2860	2
584	20240222	100100	16870615	2855	2860	2860	2855	6
585	20240222	100000	16853470	2860	2860	2860	2860	1
586	20240222	095900	16850610	2860	2860	2860	2860	1
587	20240222	095800	16847750	2860	2860	2860	2860	2
588	20240222	095700	16842030	2860	2860	2860	2860	1
589	20240222	095600	16839170	2860	2860	2860	2860	1
590	20240222	095500	16836310	2860	2860	2860	2860	1
591	20240222	095400	16833450	2860	2860	2860	2860	1
592	20240222	095300	16830590	2860	2860	2860	2860	2
593	20240222	095200	16824870	2860	2860	2860	2860	1
594	20240222	095100	16822010	2860	2860	2860	2860	1
595	20240222	095000	16819150	2860	2860	2860	2860	1
596	20240222	094900	16816290	2860	2860	2860	2860	2
597	20240222	094800	16810570	2860	2860	2860	2860	1
598	20240222	094700	16807710	2860	2860	2860	2860	1
599	20240222	094600	16804850	2860	2860	2860	2860	1
600	20240222	094500	16801990	2860	2860	2860	2860	1
601	20240222	094400	16799130	2860	2860	2860	2860	2
602	20240222	094300	16793410	2860	2860	2860	2860	1
603	20240222	094200	16790550	2860	2860	2860	2860	1
604	20240222	094100	16787690	2860	2860	2860	2860	3
605	20240222	094000	16779110	2860	2860	2860	2860	2
606	20240222	093900	16773390	2860	2860	2860	2860	1
607	20240222	093800	16770530	2860	2860	2860	2860	1
608	20240222	093700	16767670	2860	2860	2860	2860	1
609	20240222	093600	16764810	2860	2860	2860	2860	1
610	20240222	093500	16761950	2860	2860	2860	2860	829
611	20240222	093400	14391010	2860	2860	2860	2860	1
612	20240222	093300	14388150	2860	2860	2860	2860	1
613	20240222	093200	14385290	2860	2870	2870	2860	2
614	20240222	093100	14379560	2860	2860	2860	2860	2
615	20240222	093000	14373840	2860	2860	2860	2860	6
616	20240222	092900	14356680	2860	2860	2860	2860	1
617	20240222	092800	14353820	2860	2860	2860	2860	143
618	20240222	092700	13944840	2860	2860	2860	2860	1
619	20240222	092600	13941980	2860	2860	2860	2860	0
620	20240222	092500	13941980	2860	2860	2860	2860	0
621	20240222	092400	13941980	2860	2860	2860	2860	13
622	20240222	092300	13904800	2860	2860	2860	2860	0
623	20240222	092200	13904800	2860	2860	2860	2860	0
624	20240222	092100	13904800	2860	2860	2860	2860	0
625	20240222	092000	13904800	2860	2860	2860	2860	1
626	20240222	091900	13901940	2860	2860	2860	2860	111
627	20240222	091800	13584480	2855	2860	2860	2855	81
628	20240222	091700	13353220	2860	2860	2860	2860	100
629	20240222	091600	13067220	2860	2860	2860	2860	0
630	20240222	091500	13067220	2860	2860	2860	2860	0
631	20240222	091400	13067220	2860	2860	2860	2860	249
632	20240222	091300	12355080	2860	2860	2860	2860	2
633	20240222	091200	12349360	2860	2860	2860	2860	1
634	20240222	091100	12346500	2860	2860	2860	2860	9
635	20240222	091000	12320760	2860	2870	2870	2860	3471
636	20240222	090900	2391690	2870	2870	2870	2870	1
637	20240222	090800	2388820	2870	2870	2870	2870	24
638	20240222	090700	2319940	2870	2870	2870	2870	29
639	20240222	090600	2236710	2870	2870	2870	2870	1
640	20240222	090500	2233840	2870	2870	2870	2870	1
641	20240222	090400	2230970	2870	2870	2870	2870	2
642	20240222	090300	2225230	2870	2870	2870	2870	1
643	20240222	090200	2222360	2870	2870	2870	2870	1
644	20240222	090100	2219490	2870	2870	2870	2870	1
645	20240222	090000	2216620	2870	2860	2895	2860	775