KissMeData/084990/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194900	1488428475	4985	4985	4985	4985	1497
3	20240221	194800	1488428475	4985	4985	4985	4985	0
4	20240221	194700	1488428475	4985	4985	4985	4985	0
5	20240221	194600	1488428475	4985	4985	4985	4985	0
6	20240221	194500	1488428475	4985	4985	4985	4985	0
7	20240221	194400	1488428475	4985	4985	4985	4985	0
8	20240221	194300	1488428475	4985	4985	4985	4985	0
9	20240221	194200	1488428475	4985	4985	4985	4985	0
10	20240221	194100	1488428475	4985	4985	4985	4985	0
11	20240221	194000	1488428475	4985	4985	4985	4985	0
12	20240221	193900	1488428475	4985	4985	4985	4985	0
13	20240221	193800	1488428475	4985	4985	4985	4985	0
14	20240221	193700	1488428475	4985	4985	4985	4985	0
15	20240221	193600	1488428475	4985	4985	4985	4985	0
16	20240221	193500	1488428475	4985	4985	4985	4985	0
17	20240221	193400	1488428475	4985	4985	4985	4985	0
18	20240221	193300	1488428475	4985	4985	4985	4985	0
19	20240221	193200	1488428475	4985	4985	4985	4985	0
20	20240221	193100	1488428475	4985	4985	4985	4985	0
21	20240221	193000	1488428475	4985	4985	4985	4985	0
22	20240221	192900	1488428475	4985	4985	4985	4985	0
23	20240221	192800	1488428475	4985	4985	4985	4985	0
24	20240221	192700	1488428475	4985	4985	4985	4985	0
25	20240221	192600	1488428475	4985	4985	4985	4985	0
26	20240221	192500	1488428475	4985	4985	4985	4985	0
27	20240221	192400	1488428475	4985	4985	4985	4985	0
28	20240221	192300	1488428475	4985	4985	4985	4985	0
29	20240221	192200	1488428475	4985	4985	4985	4985	0
30	20240221	192100	1488428475	4985	4985	4985	4985	0
31	20240221	192000	1488428475	4985	4985	4985	4985	0
32	20240221	191900	1488428475	4985	4985	4985	4985	1497
33	20240221	191800	1488428475	4985	4985	4985	4985	0
34	20240221	191700	1488428475	4985	4985	4985	4985	0
35	20240221	191600	1488428475	4985	4985	4985	4985	0
36	20240221	191500	1488428475	4985	4985	4985	4985	0
37	20240221	191400	1488428475	4985	4985	4985	4985	0
38	20240221	191300	1488428475	4985	4985	4985	4985	0
39	20240221	191200	1488428475	4985	4985	4985	4985	0
40	20240221	191100	1488428475	4985	4985	4985	4985	0
41	20240221	191000	1488428475	4985	4985	4985	4985	0
42	20240221	190900	1488428475	4985	4985	4985	4985	0
43	20240221	190800	1488428475	4985	4985	4985	4985	0
44	20240221	190700	1488428475	4985	4985	4985	4985	0
45	20240221	190600	1488428475	4985	4985	4985	4985	0
46	20240221	190500	1488428475	4985	4985	4985	4985	0
47	20240221	190400	1488428475	4985	4985	4985	4985	0
48	20240221	190300	1488428475	4985	4985	4985	4985	0
49	20240221	190200	1488428475	4985	4985	4985	4985	0
50	20240221	190100	1488428475	4985	4985	4985	4985	0
51	20240221	190000	1488428475	4985	4985	4985	4985	0
52	20240221	185900	1488428475	4985	4985	4985	4985	0
53	20240221	185800	1488428475	4985	4985	4985	4985	0
54	20240221	185700	1488428475	4985	4985	4985	4985	0
55	20240221	185600	1488428475	4985	4985	4985	4985	0
56	20240221	185500	1488428475	4985	4985	4985	4985	0
57	20240221	185400	1488428475	4985	4985	4985	4985	0
58	20240221	185300	1488428475	4985	4985	4985	4985	0
59	20240221	185200	1488428475	4985	4985	4985	4985	0
60	20240221	185100	1488428475	4985	4985	4985	4985	0
61	20240221	185000	1488428475	4985	4985	4985	4985	0
62	20240221	184900	1488428475	4985	4985	4985	4985	1497
63	20240221	184800	1488428475	4985	4985	4985	4985	0
64	20240221	184700	1488428475	4985	4985	4985	4985	0
65	20240221	184600	1488428475	4985	4985	4985	4985	0
66	20240221	184500	1488428475	4985	4985	4985	4985	0
67	20240221	184400	1488428475	4985	4985	4985	4985	0
68	20240221	184300	1488428475	4985	4985	4985	4985	0
69	20240221	184200	1488428475	4985	4985	4985	4985	0
70	20240221	184100	1488428475	4985	4985	4985	4985	0
71	20240221	184000	1488428475	4985	4985	4985	4985	0
72	20240221	183900	1488428475	4985	4985	4985	4985	0
73	20240221	183800	1488428475	4985	4985	4985	4985	0
74	20240221	183700	1488428475	4985	4985	4985	4985	0
75	20240221	183600	1488428475	4985	4985	4985	4985	0
76	20240221	183500	1488428475	4985	4985	4985	4985	0
77	20240221	183400	1488428475	4985	4985	4985	4985	0
78	20240221	183300	1488428475	4985	4985	4985	4985	0
79	20240221	183200	1488428475	4985	4985	4985	4985	0
80	20240221	183100	1488428475	4985	4985	4985	4985	0
81	20240221	183000	1488428475	4985	4985	4985	4985	0
82	20240221	182900	1488428475	4985	4985	4985	4985	0
83	20240221	182800	1488428475	4985	4985	4985	4985	0
84	20240221	182700	1488428475	4985	4985	4985	4985	0
85	20240221	182600	1488428475	4985	4985	4985	4985	0
86	20240221	182500	1488428475	4985	4985	4985	4985	0
87	20240221	182400	1488428475	4985	4985	4985	4985	0
88	20240221	182300	1488428475	4985	4985	4985	4985	0
89	20240221	182200	1488428475	4985	4985	4985	4985	0
90	20240221	182100	1488428475	4985	4985	4985	4985	0
91	20240221	182000	1488428475	4985	4985	4985	4985	0
92	20240221	181900	1488428475	4985	4985	4985	4985	1497
93	20240221	181800	1488428475	4985	4985	4985	4985	0
94	20240221	181700	1488428475	4985	4985	4985	4985	0
95	20240221	181600	1488428475	4985	4985	4985	4985	0
96	20240221	181500	1488428475	4985	4985	4985	4985	0
97	20240221	181400	1488428475	4985	4985	4985	4985	0
98	20240221	181300	1488428475	4985	4985	4985	4985	0
99	20240221	181200	1488428475	4985	4985	4985	4985	0
100	20240221	181100	1488428475	4985	4985	4985	4985	0
101	20240221	181000	1488428475	4985	4985	4985	4985	0
102	20240221	180900	1488428475	4985	4985	4985	4985	0
103	20240221	180800	1488428475	4985	4985	4985	4985	0
104	20240221	180700	1488428475	4985	4985	4985	4985	0
105	20240221	180600	1488428475	4985	4985	4985	4985	0
106	20240221	180500	1488428475	4985	4985	4985	4985	0
107	20240221	180400	1488428475	4985	4985	4985	4985	0
108	20240221	180300	1488428475	4985	4985	4985	4985	0
109	20240221	180200	1488428475	4985	4985	4985	4985	0
110	20240221	180100	1488428475	4985	4985	4985	4985	0
111	20240221	180000	1488428475	4985	4985	4985	4985	0
112	20240221	175900	1488428475	4985	4985	4985	4985	0
113	20240221	175800	1488428475	4985	4985	4985	4985	0
114	20240221	175700	1488428475	4985	4985	4985	4985	0
115	20240221	175600	1488428475	4985	4985	4985	4985	0
116	20240221	175500	1488428475	4985	4985	4985	4985	0
117	20240221	175400	1488428475	4985	4985	4985	4985	0
118	20240221	175300	1488428475	4985	4985	4985	4985	0
119	20240221	175200	1488428475	4985	4985	4985	4985	0
120	20240221	175100	1488428475	4985	4985	4985	4985	0
121	20240221	175000	1488428475	4985	4985	4985	4985	0
122	20240221	174900	1488428475	4985	4985	4985	4985	1497
123	20240221	174800	1488428475	4985	4985	4985	4985	0
124	20240221	174700	1488428475	4985	4985	4985	4985	0
125	20240221	174600	1488428475	4985	4985	4985	4985	0
126	20240221	174500	1488428475	4985	4985	4985	4985	0
127	20240221	174400	1488428475	4985	4985	4985	4985	0
128	20240221	174300	1488428475	4985	4985	4985	4985	0
129	20240221	174200	1488428475	4985	4985	4985	4985	0
130	20240221	174100	1488428475	4985	4985	4985	4985	0
131	20240221	174000	1488428475	4985	4985	4985	4985	0
132	20240221	173900	1488428475	4985	4985	4985	4985	0
133	20240221	173800	1488428475	4985	4985	4985	4985	0
134	20240221	173700	1488428475	4985	4985	4985	4985	0
135	20240221	173600	1488428475	4985	4985	4985	4985	0
136	20240221	173500	1488428475	4985	4985	4985	4985	0
137	20240221	173400	1488428475	4985	4985	4985	4985	0
138	20240221	173300	1488428475	4985	4985	4985	4985	0
139	20240221	173200	1488428475	4985	4985	4985	4985	0
140	20240221	173100	1488428475	4985	4985	4985	4985	0
141	20240221	173000	1488428475	4985	4985	4985	4985	0
142	20240221	172900	1488428475	4985	4985	4985	4985	0
143	20240221	172800	1488428475	4985	4985	4985	4985	0
144	20240221	172700	1488428475	4985	4985	4985	4985	0
145	20240221	172600	1488428475	4985	4985	4985	4985	0
146	20240221	172500	1488428475	4985	4985	4985	4985	0
147	20240221	172400	1488428475	4985	4985	4985	4985	0
148	20240221	172300	1488428475	4985	4985	4985	4985	0
149	20240221	172200	1488428475	4985	4985	4985	4985	0
150	20240221	172100	1488428475	4985	4985	4985	4985	0
151	20240221	172000	1488428475	4985	4985	4985	4985	0
152	20240221	171900	1488428475	4985	4985	4985	4985	1497
153	20240221	171800	1488428475	4985	4985	4985	4985	0
154	20240221	171700	1488428475	4985	4985	4985	4985	0
155	20240221	171600	1488428475	4985	4985	4985	4985	0
156	20240221	171500	1488428475	4985	4985	4985	4985	0
157	20240221	171400	1488428475	4985	4985	4985	4985	0
158	20240221	171300	1488428475	4985	4985	4985	4985	0
159	20240221	171200	1488428475	4985	4985	4985	4985	0
160	20240221	171100	1488428475	4985	4985	4985	4985	0
161	20240221	171000	1488428475	4985	4985	4985	4985	0
162	20240221	170900	1488428475	4985	4985	4985	4985	0
163	20240221	170800	1488428475	4985	4985	4985	4985	0
164	20240221	170700	1488428475	4985	4985	4985	4985	0
165	20240221	170600	1488428475	4985	4985	4985	4985	0
166	20240221	170500	1488428475	4985	4985	4985	4985	0
167	20240221	170400	1488428475	4985	4985	4985	4985	0
168	20240221	170300	1488428475	4985	4985	4985	4985	0
169	20240221	170200	1488428475	4985	4985	4985	4985	0
170	20240221	170100	1488428475	4985	4985	4985	4985	0
171	20240221	170000	1488428475	4985	4985	4985	4985	0
172	20240221	165900	1488428475	4985	4985	4985	4985	0
173	20240221	165800	1488428475	4985	4985	4985	4985	0
174	20240221	165700	1488428475	4985	4985	4985	4985	0
175	20240221	165600	1488428475	4985	4985	4985	4985	0
176	20240221	165500	1488428475	4985	4985	4985	4985	0
177	20240221	165400	1488428475	4985	4985	4985	4985	0
178	20240221	165300	1488428475	4985	4985	4985	4985	0
179	20240221	165200	1488428475	4985	4985	4985	4985	0
180	20240221	165100	1488428475	4985	4985	4985	4985	0
181	20240221	165000	1488428475	4985	4985	4985	4985	0
182	20240221	164900	1488428475	4985	4985	4985	4985	1497
183	20240221	164800	1488428475	4985	4985	4985	4985	0
184	20240221	164700	1488428475	4985	4985	4985	4985	0
185	20240221	164600	1488428475	4985	4985	4985	4985	0
186	20240221	164500	1488428475	4985	4985	4985	4985	0
187	20240221	164400	1488428475	4985	4985	4985	4985	0
188	20240221	164300	1488428475	4985	4985	4985	4985	0
189	20240221	164200	1488428475	4985	4985	4985	4985	0
190	20240221	164100	1488428475	4985	4985	4985	4985	0
191	20240221	164000	1488428475	4985	4985	4985	4985	0
192	20240221	163900	1488428475	4985	4985	4985	4985	0
193	20240221	163800	1488428475	4985	4985	4985	4985	0
194	20240221	163700	1488428475	4985	4985	4985	4985	0
195	20240221	163600	1488428475	4985	4985	4985	4985	0
196	20240221	163500	1488428475	4985	4985	4985	4985	0
197	20240221	163400	1488428475	4985	4985	4985	4985	0
198	20240221	163300	1488428475	4985	4985	4985	4985	0
199	20240221	163200	1488428475	4985	4985	4985	4985	0
200	20240221	163100	1488428475	4985	4985	4985	4985	0
201	20240221	163000	1488428475	4985	4985	4985	4985	0
202	20240221	162900	1488428475	4985	4985	4985	4985	0
203	20240221	162800	1488428475	4985	4985	4985	4985	0
204	20240221	162700	1488428475	4985	4985	4985	4985	0
205	20240221	162600	1488428475	4985	4985	4985	4985	0
206	20240221	162500	1488428475	4985	4985	4985	4985	0
207	20240221	162400	1488428475	4985	4985	4985	4985	0
208	20240221	162300	1488428475	4985	4985	4985	4985	0
209	20240221	162200	1488428475	4985	4985	4985	4985	0
210	20240221	162100	1488428475	4985	4985	4985	4985	0
211	20240221	162000	1488428475	4985	4985	4985	4985	0
212	20240221	161900	1488428475	4985	4985	4985	4985	1497
213	20240221	161800	1488428475	4985	4985	4985	4985	0
214	20240221	161700	1488428475	4985	4985	4985	4985	0
215	20240221	161600	1488428475	4985	4985	4985	4985	0
216	20240221	161500	1488428475	4985	4985	4985	4985	0
217	20240221	161400	1488428475	4985	4985	4985	4985	0
218	20240221	161300	1488428475	4985	4985	4985	4985	0
219	20240221	161200	1488428475	4985	4985	4985	4985	0
220	20240221	161100	1488428475	4985	4985	4985	4985	0
221	20240221	161000	1488428475	4985	4985	4985	4985	0
222	20240221	160900	1488428475	4985	4985	4985	4985	0
223	20240221	160800	1488428475	4985	4985	4985	4985	0
224	20240221	160700	1488428475	4985	4985	4985	4985	0
225	20240221	160600	1488428475	4985	4985	4985	4985	0
226	20240221	160500	1488428475	4985	4985	4985	4985	0
227	20240221	160400	1488428475	4985	4985	4985	4985	0
228	20240221	160300	1488428475	4985	4985	4985	4985	0
229	20240221	160200	1488428475	4985	4985	4985	4985	0
230	20240221	160100	1488428475	4985	4985	4985	4985	0
231	20240221	160000	1488428475	4985	4985	4985	4985	0
232	20240221	155900	1488428475	4985	4985	4985	4985	0
233	20240221	155800	1488428475	4985	4985	4985	4985	0
234	20240221	155700	1488428475	4985	4985	4985	4985	0
235	20240221	155600	1488428475	4985	4985	4985	4985	0
236	20240221	155500	1488428475	4985	4985	4985	4985	0
237	20240221	155400	1488428475	4985	4985	4985	4985	0
238	20240221	155300	1488428475	4985	4985	4985	4985	0
239	20240221	155200	1488428475	4985	4985	4985	4985	0
240	20240221	155100	1488428475	4985	4985	4985	4985	0
241	20240221	155000	1488428475	4985	4985	4985	4985	0
242	20240221	154900	1488428475	4985	4985	4985	4985	1497
243	20240221	154800	1488428475	4985	4985	4985	4985	0
244	20240221	154700	1488428475	4985	4985	4985	4985	0
245	20240221	154600	1488428475	4985	4985	4985	4985	0
246	20240221	154500	1488428475	4985	4985	4985	4985	0
247	20240221	154400	1488428475	4985	4985	4985	4985	0
248	20240221	154300	1488428475	4985	4985	4985	4985	0
249	20240221	154200	1488428475	4985	4985	4985	4985	0
250	20240221	154100	1488428475	4985	4985	4985	4985	0
251	20240221	154000	1488428475	4985	4985	4985	4985	0
252	20240221	153900	1488428475	4985	4985	4985	4985	0
253	20240221	153800	1488428475	4985	4985	4985	4985	0
254	20240221	153700	1488428475	4985	4985	4985	4985	0
255	20240221	153600	1488428475	4985	4985	4985	4985	0
256	20240221	153500	1488428475	4985	4985	4985	4985	0
257	20240221	153400	1488428475	4985	4985	4985	4985	0
258	20240221	153300	1488428475	4985	4985	4985	4985	0
259	20240221	153200	1488428475	4985	4985	4985	4985	0
260	20240221	153100	1488428475	4985	4985	4985	4985	0
261	20240221	153000	1488428475	4985	4985	4985	4985	1497
262	20240221	152900	1480965930	4965	4965	4965	4965	0
263	20240221	152800	1480965930	4965	4965	4965	4965	0
264	20240221	152700	1480965930	4965	4965	4965	4965	0
265	20240221	152600	1480965930	4965	4965	4965	4965	0
266	20240221	152500	1480965930	4965	4965	4965	4965	0
267	20240221	152400	1480965930	4965	4965	4965	4965	0
268	20240221	152300	1480965930	4965	4965	4965	4965	0
269	20240221	152200	1480965930	4965	4965	4965	4965	0
270	20240221	152100	1480965930	4965	4965	4965	4965	0
271	20240221	152000	1480965930	4965	4965	4965	4965	0
272	20240221	151900	1480965930	4965	5000	5000	4950	239
273	20240221	151800	1479775265	5000	4960	5000	4955	488
274	20240221	151700	1477350230	4960	4950	4960	4950	1321
275	20240221	151600	1470809930	4950	4950	4950	4940	280
276	20240221	151500	1469425425	4950	4945	4950	4940	430
277	20240221	151400	1467298400	4945	4945	4945	4940	689
278	20240221	151300	1463892090	4945	4945	4950	4945	366
279	20240221	151200	1462082185	4950	4950	4950	4945	500
280	20240221	151100	1459608065	4950	4945	4950	4940	259
281	20240221	151000	1458327670	4940	4950	4950	4940	313
282	20240221	150900	1456780875	4950	4940	4950	4940	413
283	20240221	150800	1454736675	4935	4950	4950	4915	531
284	20240221	150700	1452122615	4950	4925	4950	4900	8440
285	20240221	150600	1410565065	4925	4925	4925	4910	628
286	20240221	150500	1407477920	4920	4925	4930	4920	949
287	20240221	150400	1402801865	4930	4930	4930	4925	316
288	20240221	150300	1401244750	4925	4930	4930	4925	171
289	20240221	150200	1400402255	4940	4935	4940	4925	397
290	20240221	150100	1398443485	4940	4940	4940	4940	20
291	20240221	150000	1398344685	4940	4940	4940	4930	177
292	20240221	145900	1397471710	4940	4940	4940	4940	3
293	20240221	145800	1397456890	4940	4940	4940	4925	461
294	20240221	145700	1395180690	4940	4915	4940	4915	458
295	20240221	145600	1392922355	4915	4925	4925	4915	1094
296	20240221	145500	1387540565	4925	4935	4935	4925	2213
297	20240221	145400	1376627915	4935	4940	4940	4935	227
298	20240221	145300	1375507535	4935	4940	4940	4930	314
299	20240221	145200	1373957245	4940	4935	4940	4930	430
300	20240221	145100	1371836570	4960	4965	4965	4940	928
301	20240221	145000	1367240325	4960	4960	4960	4960	82
302	20240221	144900	1366833605	4955	4940	4975	4940	468
303	20240221	144800	1364518685	4935	4935	4940	4930	702
304	20240221	144700	1361052375	4920	4900	4920	4900	2699
305	20240221	144600	1347808345	4900	4950	4950	4900	6359
306	20240221	144500	1316481045	4945	4955	4955	4945	766
307	20240221	144400	1312692095	4945	4955	4955	4945	623
308	20240221	144300	1309610225	4950	4980	4980	4950	3215
309	20240221	144200	1293661650	4980	4970	4980	4950	2046
310	20240221	144100	1283510630	4960	4975	4975	4960	1310
311	20240221	144000	1277007830	4975	4970	4975	4970	433
312	20240221	143900	1274855815	4970	4980	4990	4970	1643
313	20240221	143800	1266679375	4980	5010	5010	4980	8321
314	20240221	143700	1225149065	5010	5010	5010	4995	8005
315	20240221	143600	1185094310	5040	5030	5040	5020	743
316	20240221	143500	1181363900	5030	5020	5030	5020	1214
317	20240221	143400	1175268600	5020	5030	5030	5020	280
318	20240221	143300	1173861200	5030	5040	5040	5030	122
319	20240221	143200	1173246850	5030	5030	5030	5030	11
320	20240221	143100	1173191520	5020	5020	5030	5020	355
321	20240221	143000	1171407280	5020	5020	5020	5020	50
322	20240221	142900	1171156280	5020	5020	5020	5020	335
323	20240221	142800	1169474580	5030	5030	5030	5020	2107
324	20240221	142700	1158896920	5040	5030	5040	5020	964
325	20240221	142600	1154049670	5040	5020	5040	5020	46
326	20240221	142500	1153817890	5030	5030	5040	5030	106
327	20240221	142400	1153284210	5040	5040	5040	5040	1
328	20240221	142300	1153279170	5020	5030	5030	5020	264
329	20240221	142200	1151953680	5020	5030	5030	5020	3648
330	20240221	142100	1133611440	5040	5030	5040	5030	309
331	20240221	142000	1132057020	5030	5040	5040	5030	211
332	20240221	141900	1130994020	5030	5040	5050	5030	2206
333	20240221	141800	1119866940	5040	5040	5040	5040	39
334	20240221	141700	1119670380	5040	5050	5050	5040	2295
335	20240221	141600	1108087940	5040	5060	5060	5040	2326
336	20240221	141500	1096340360	5060	5070	5070	5060	327
337	20240221	141400	1094683280	5070	5070	5080	5070	191
338	20240221	141300	1093714860	5070	5070	5070	5070	155
339	20240221	141200	1092929010	5070	5070	5070	5070	140
340	20240221	141100	1092219210	5070	5080	5080	5070	30
341	20240221	141000	1092066890	5100	5080	5100	5070	77
342	20240221	140900	1091675970	5080	5080	5080	5080	0
343	20240221	140800	1091675970	5080	5080	5080	5080	0
344	20240221	140700	1091675970	5080	5080	5080	5080	0
345	20240221	140600	1091675970	5080	5080	5090	5080	628
346	20240221	140500	1088482370	5080	5070	5080	5070	53
347	20240221	140400	1088213260	5070	5070	5070	5070	14
348	20240221	140300	1088142280	5070	5070	5070	5070	359
349	20240221	140200	1086322150	5060	5060	5060	5060	19
350	20240221	140100	1086226010	5060	5060	5060	5060	2
351	20240221	140000	1086215890	5060	5060	5060	5060	540
352	20240221	135900	1083483490	5050	5050	5050	5040	219
353	20240221	135800	1082378440	5050	5040	5050	5040	253
354	20240221	135700	1081101420	5040	5050	5050	5040	1048
355	20240221	135600	1075809500	5040	5040	5040	5040	0
356	20240221	135500	1075809500	5040	5040	5040	5040	0
357	20240221	135400	1075809500	5040	5040	5040	5040	1
358	20240221	135300	1075804460	5040	5050	5050	5040	165
359	20240221	135200	1074972760	5040	5040	5040	5040	0
360	20240221	135100	1074972760	5040	5050	5050	5040	608
361	20240221	135000	1071903200	5050	5060	5060	5050	601
362	20240221	134900	1068868110	5050	5050	5050	5050	6
363	20240221	134800	1068837810	5050	5050	5050	5050	44
364	20240221	134700	1068615610	5050	5050	5050	5050	1372
365	20240221	134600	1061687010	5050	5060	5060	5050	800
366	20240221	134500	1057646510	5070	5070	5070	5070	2
367	20240221	134400	1057636370	5050	5070	5070	5050	7105
368	20240221	134300	1021638810	5070	5070	5080	5070	607
369	20240221	134200	1018555620	5080	5080	5080	5080	0
370	20240221	134100	1018555620	5080	5080	5080	5080	59
371	20240221	134000	1018255900	5080	5080	5080	5080	15
372	20240221	133900	1018179700	5070	5070	5070	5070	0
373	20240221	133800	1018179700	5070	5070	5080	5070	89
374	20240221	133700	1017728060	5070	5070	5070	5070	10
375	20240221	133600	1017677360	5070	5080	5110	5070	2745
376	20240221	133500	1003736040	5080	5080	5080	5080	1
377	20240221	133400	1003730960	5080	5080	5080	5080	0
378	20240221	133300	1003730960	5080	5110	5110	5080	140
379	20240221	133200	1003016740	5110	5110	5110	5110	4
380	20240221	133100	1002996300	5110	5100	5110	5100	4
381	20240221	133000	1002975890	5110	5110	5110	5110	12
382	20240221	132900	1002914570	5080	5110	5120	5080	589
383	20240221	132800	999902040	5120	5100	5120	5100	43
384	20240221	132700	999682720	5100	5100	5100	5100	0
385	20240221	132600	999682720	5100	5100	5100	5100	20
386	20240221	132500	999580720	5100	5100	5100	5100	0
387	20240221	132400	999580720	5100	5080	5100	5070	142
388	20240221	132300	998859130	5080	5080	5080	5080	27
389	20240221	132200	998721970	5070	5070	5070	5070	0
390	20240221	132100	998721970	5070	5070	5070	5070	386
391	20240221	132000	996764950	5070	5070	5070	5070	151
392	20240221	131900	995999380	5070	5070	5070	5070	873
393	20240221	131800	991573270	5070	5080	5080	5070	626
394	20240221	131700	988398250	5110	5110	5110	5110	0
395	20240221	131600	988398250	5110	5110	5110	5110	90
396	20240221	131500	987938350	5080	5100	5100	5080	2226
397	20240221	131400	976622050	5090	5090	5090	5090	199
398	20240221	131300	975609140	5090	5080	5090	5080	25
399	20240221	131200	975482130	5080	5100	5100	5080	222
400	20240221	131100	974351750	5080	5100	5100	5080	43
401	20240221	131000	974133270	5090	5090	5090	5090	101
402	20240221	130900	973619180	5090	5090	5090	5090	0
403	20240221	130800	973619180	5090	5090	5090	5080	138
404	20240221	130700	972917050	5090	5090	5090	5090	35
405	20240221	130600	972738900	5080	5110	5110	5080	2436
406	20240221	130500	960324640	5110	5100	5110	5100	38
407	20240221	130400	960130520	5100	5100	5100	5100	102
408	20240221	130300	959610320	5100	5100	5100	5100	64
409	20240221	130200	959283920	5110	5100	5110	5100	214
410	20240221	130100	958192480	5110	5110	5110	5110	13
411	20240221	130000	958126050	5110	5110	5110	5100	58
412	20240221	125900	957830080	5110	5090	5110	5090	320
413	20240221	125800	956198410	5110	5090	5110	5090	67
414	20240221	125700	955856360	5090	5090	5120	5090	388
415	20240221	125600	953880680	5090	5090	5090	5090	989
416	20240221	125500	948846670	5080	5080	5080	5080	3
417	20240221	125400	948831430	5080	5080	5080	5080	49
418	20240221	125300	948582510	5070	5070	5070	5070	41
419	20240221	125200	948374640	5070	5080	5080	5070	371
420	20240221	125100	946490670	5080	5080	5080	5080	140
421	20240221	125000	945779470	5080	5080	5080	5080	1
422	20240221	124900	945774390	5080	5080	5080	5080	12
423	20240221	124800	945713430	5070	5070	5080	5070	1051
424	20240221	124700	940384760	5070	5080	5090	5070	1279
425	20240221	124600	933889180	5080	5080	5080	5080	2
426	20240221	124500	933879020	5070	5070	5070	5070	0
427	20240221	124400	933879020	5070	5080	5080	5070	358
428	20240221	124300	932063550	5080	5070	5080	5070	298
429	20240221	124200	930549980	5080	5080	5080	5080	0
430	20240221	124100	930549980	5080	5080	5080	5080	15
431	20240221	124000	930473780	5070	5070	5080	5070	1219
432	20240221	123900	924292950	5080	5080	5080	5080	31
433	20240221	123800	924135470	5080	5080	5080	5080	33
434	20240221	123700	923967830	5070	5070	5070	5070	0
435	20240221	123600	923967830	5070	5080	5080	5070	393
436	20240221	123500	921971950	5080	5070	5080	5070	59
437	20240221	123400	921672810	5060	5060	5060	5060	0
438	20240221	123300	921672810	5060	5070	5080	5060	897
439	20240221	123200	917131930	5070	5070	5070	5070	1
440	20240221	123100	917126860	5070	5070	5070	5070	0
441	20240221	123000	917126860	5070	5070	5070	5070	241
442	20240221	122900	915904990	5070	5070	5070	5070	62
443	20240221	122800	915590650	5070	5070	5070	5070	34
444	20240221	122700	915418270	5070	5070	5070	5070	87
445	20240221	122600	914977180	5060	5060	5060	5060	33
446	20240221	122500	914810200	5060	5050	5060	5050	497
447	20240221	122400	912295530	5040	5040	5040	5040	406
448	20240221	122300	910249290	5040	5040	5050	5040	235
449	20240221	122200	909064370	5050	5050	5050	5040	47
450	20240221	122100	908827290	5040	5040	5050	5040	495
451	20240221	122000	906332480	5040	5030	5040	5030	292
452	20240221	121900	904862720	5040	5040	5050	5040	1111
453	20240221	121800	899262770	5040	5050	5050	5040	1729
454	20240221	121700	890543810	5050	5050	5050	5050	366
455	20240221	121600	888695510	5050	5060	5060	5050	2908
456	20240221	121500	874006120	5060	5060	5070	5060	1311
457	20240221	121400	867372380	5060	5060	5060	5050	1743
458	20240221	121300	858555240	5060	5070	5070	5060	2218
459	20240221	121200	847312880	5080	5080	5080	5080	3
460	20240221	121100	847297640	5080	5080	5080	5080	13
461	20240221	121000	847231600	5070	5070	5070	5070	233
462	20240221	120900	846050290	5070	5070	5070	5070	0
463	20240221	120800	846050290	5070	5070	5080	5070	161
464	20240221	120700	845232910	5070	5070	5070	5070	20
465	20240221	120600	845131510	5070	5070	5070	5070	0
466	20240221	120500	845131510	5070	5070	5070	5070	0
467	20240221	120400	845131510	5070	5080	5090	5070	738
468	20240221	120300	841376010	5080	5070	5080	5070	152
469	20240221	120200	840604320	5080	5070	5080	5070	176
470	20240221	120100	839711240	5070	5070	5070	5070	113
471	20240221	120000	839138330	5080	5080	5080	5080	0
472	20240221	115900	839138330	5080	5080	5090	5070	2477
473	20240221	115800	826560800	5090	5090	5090	5080	44
474	20240221	115700	826337060	5090	5090	5090	5090	33
475	20240221	115600	826169090	5090	5090	5090	5080	126
476	20240221	115500	825527910	5090	5080	5090	5080	31
477	20240221	115400	825370130	5090	5080	5090	5080	242
478	20240221	115300	824140670	5090	5080	5090	5080	202
479	20240221	115200	823113760	5080	5100	5100	5080	3725
480	20240221	115100	804158760	5100	5090	5100	5090	66
481	20240221	115000	803822420	5100	5100	5100	5100	232
482	20240221	114900	802639220	5100	5100	5100	5100	65
483	20240221	114800	802307720	5100	5090	5100	5090	197
484	20240221	114700	801303360	5090	5100	5100	5090	352
485	20240221	114600	799509910	5120	5100	5120	5100	2
486	20240221	114500	799499690	5100	5100	5100	5100	2
487	20240221	114400	799489490	5100	5120	5120	5100	2740
488	20240221	114300	785493130	5120	5120	5120	5120	51
489	20240221	114200	785232010	5140	5120	5140	5120	143
490	20240221	114100	784499830	5140	5140	5140	5140	5
491	20240221	114000	784474130	5140	5130	5140	5120	28
492	20240221	113900	784330710	5140	5120	5140	5120	9
493	20240221	113800	784284530	5140	5120	5140	5120	174
494	20240221	113700	783393590	5140	5130	5140	5120	692
495	20240221	113600	779849750	5130	5130	5140	5120	72
496	20240221	113500	779480800	5140	5140	5140	5140	1
497	20240221	113400	779475660	5140	5110	5140	5110	111
498	20240221	113300	778905220	5140	5130	5140	5110	27
499	20240221	113200	778766800	5140	5140	5140	5140	1
500	20240221	113100	778761660	5140	5130	5140	5130	17
501	20240221	113000	778674440	5130	5140	5140	5130	15
502	20240221	112900	778597390	5130	5130	5130	5130	6
503	20240221	112800	778566610	5140	5120	5140	5110	135
504	20240221	112700	777874910	5100	5100	5100	5100	5
505	20240221	112600	777849410	5110	5110	5110	5110	66
506	20240221	112500	777512150	5110	5100	5110	5100	21
507	20240221	112400	777404850	5100	5090	5100	5090	37
508	20240221	112300	777216510	5090	5100	5100	5090	713
509	20240221	112200	773584460	5100	5100	5100	5100	0
510	20240221	112100	773584460	5100	5100	5100	5100	121
511	20240221	112000	772967360	5100	5100	5100	5100	250
512	20240221	111900	771692360	5100	5100	5100	5100	35
513	20240221	111800	771513860	5100	5100	5100	5100	186
514	20240221	111700	770565260	5110	5100	5110	5100	780
515	20240221	111600	766587250	5090	5120	5120	5090	4161
516	20240221	111500	745317760	5120	5100	5120	5100	421
517	20240221	111400	743170590	5100	5110	5120	5100	1548
518	20240221	111300	735251790	5100	5110	5110	5100	423
519	20240221	111200	733093890	5110	5100	5110	5090	321
520	20240221	111100	731457900	5100	5080	5100	5080	696
521	20240221	111000	727918660	5070	5070	5080	5070	183
522	20240221	110900	726990820	5070	5060	5070	5060	51
523	20240221	110800	726732410	5060	5060	5060	5060	39
524	20240221	110700	726535070	5060	5070	5080	5060	1051
525	20240221	110600	721201200	5080	5080	5080	5080	2
526	20240221	110500	721191040	5060	5060	5060	5050	967
527	20240221	110400	716305770	5050	5090	5100	5050	4727
528	20240221	110300	692366540	5070	5060	5070	5060	48
529	20240221	110200	692123190	5070	5070	5070	5060	2331
530	20240221	110100	680305450	5060	5060	5060	5060	0
531	20240221	110000	680305450	5060	5060	5060	5060	681
532	20240221	105900	676859590	5060	5060	5070	5050	1536
533	20240221	105800	669079650	5070	5060	5070	5060	115
534	20240221	105700	668496680	5060	5070	5070	5060	508
535	20240221	105600	665925700	5070	5070	5070	5070	21
536	20240221	105500	665819230	5070	5090	5090	5060	2474
537	20240221	105400	653280230	5070	5070	5070	5070	14
538	20240221	105300	653209250	5090	5070	5090	5070	18
539	20240221	105200	653117970	5070	5090	5090	5070	629
540	20240221	105100	649922880	5100	5100	5100	5100	138
541	20240221	105000	649219080	5070	5070	5070	5070	130
542	20240221	104900	648559980	5060	5060	5060	5050	4800
543	20240221	104800	624292990	5060	5070	5080	5060	3335
544	20240221	104700	607387930	5070	5090	5090	5070	2043
545	20240221	104600	597006540	5090	5090	5090	5090	6
546	20240221	104500	596976000	5100	5090	5100	5090	9
547	20240221	104400	596930180	5090	5090	5090	5090	124
548	20240221	104300	596299020	5100	5090	5100	5090	98
549	20240221	104200	595799400	5100	5080	5100	5080	28
550	20240221	104100	595656870	5090	5090	5090	5090	40
551	20240221	104000	595453270	5090	5090	5090	5080	79
552	20240221	103900	595051380	5100	5090	5100	5080	1357
553	20240221	103800	588156190	5080	5090	5090	5080	380
554	20240221	103700	586222560	5090	5090	5090	5090	54
555	20240221	103600	585947700	5080	5090	5090	5080	106
556	20240221	103500	585409210	5090	5090	5090	5090	1
557	20240221	103400	585404120	5080	5100	5100	5080	345
558	20240221	103300	583645520	5080	5080	5080	5080	1314
559	20240221	103200	576970400	5080	5080	5100	5080	1136
560	20240221	103100	571183250	5080	5080	5080	5080	100
561	20240221	103000	570675250	5080	5090	5090	5080	393
562	20240221	102900	568676200	5090	5080	5100	5080	300
563	20240221	102800	567146910	5080	5060	5080	5060	696
564	20240221	102700	563613460	5070	5070	5070	5070	151
565	20240221	102600	562847890	5060	5060	5070	5060	842
566	20240221	102500	558580710	5060	5060	5060	5060	297
567	20240221	102400	557077890	5060	5060	5060	5050	362
568	20240221	102300	555246700	5060	5060	5070	5060	229
569	20240221	102200	554087910	5050	5060	5060	5050	1474
570	20240221	102100	546632700	5080	5080	5080	5080	0
571	20240221	102000	546632700	5080	5050	5080	5050	306
572	20240221	101900	545079520	5060	5060	5070	5050	2563
573	20240221	101800	532098390	5060	5060	5070	5050	2481
574	20240221	101700	519537210	5060	5070	5070	5060	843
575	20240221	101600	515265180	5070	5100	5100	5070	3619
576	20240221	101500	496860750	5120	5120	5120	5100	2674
577	20240221	101400	483219310	5120	5120	5120	5120	7
578	20240221	101300	483183470	5120	5120	5120	5120	21
579	20240221	101200	483075950	5100	5100	5110	5100	151
580	20240221	101100	482305830	5100	5070	5100	5060	6450
581	20240221	101000	449449540	5060	5070	5080	5060	854
582	20240221	100900	445117820	5060	5140	5140	5060	11248
583	20240221	100800	387591290	5140	5140	5170	5140	1138
584	20240221	100700	381741860	5140	5150	5150	5140	175
585	20240221	100600	380842030	5150	5150	5160	5140	272
586	20240221	100500	379442850	5150	5150	5150	5150	701
587	20240221	100400	375832700	5150	5150	5150	5150	13
588	20240221	100300	375765750	5150	5150	5150	5150	6
589	20240221	100200	375734850	5150	5140	5150	5140	912
590	20240221	100100	371042140	5150	5150	5150	5140	59
591	20240221	100000	370738810	5170	5150	5170	5140	757
592	20240221	095900	366836780	5150	5170	5200	5150	389
593	20240221	095800	364827840	5200	5180	5200	5160	2571
594	20240221	095700	351529870	5220	5190	5220	5180	225
595	20240221	095600	350361690	5200	5220	5220	5180	827
596	20240221	095500	346074290	5220	5210	5220	5180	605
597	20240221	095400	342920120	5220	5220	5220	5220	108
598	20240221	095300	342356360	5180	5230	5230	5180	471
599	20240221	095200	339904780	5230	5250	5250	5200	1755
600	20240221	095100	330727540	5250	5210	5250	5210	728
601	20240221	095000	326918470	5210	5240	5240	5190	1196
602	20240221	094900	320687390	5250	5250	5250	5240	1161
603	20240221	094800	314598880	5240	5220	5240	5220	108
604	20240221	094700	314032980	5200	5250	5250	5200	4169
605	20240221	094600	292180060	5250	5210	5250	5210	2002
606	20240221	094500	281698000	5230	5200	5230	5200	151
607	20240221	094400	280911810	5200	5200	5200	5200	207
608	20240221	094300	279835410	5190	5190	5190	5190	10
609	20240221	094200	279783510	5200	5190	5210	5190	190
610	20240221	094100	278795590	5200	5230	5230	5190	622
611	20240221	094000	275560830	5210	5220	5240	5210	1794
612	20240221	093900	266197930	5220	5250	5250	5220	11
613	20240221	093800	266140260	5250	5250	5250	5250	235
614	20240221	093700	264906510	5260	5230	5260	5230	1110
615	20240221	093600	259087430	5210	5220	5230	5210	161
616	20240221	093500	258247480	5220	5210	5220	5190	258
617	20240221	093400	256905640	5200	5180	5200	5180	1977
618	20240221	093300	246641830	5170	5190	5190	5170	76
619	20240221	093200	246247830	5180	5190	5190	5180	312
620	20240221	093100	244631640	5190	5190	5190	5190	240
621	20240221	093000	243386040	5180	5170	5180	5170	850
622	20240221	092900	238983050	5180	5180	5180	5170	121
623	20240221	092800	238356460	5170	5150	5170	5150	1185
624	20240221	092700	232242210	5150	5140	5150	5140	221
625	20240221	092600	231105770	5140	5140	5140	5140	538
626	20240221	092500	228340450	5140	5140	5140	5140	158
627	20240221	092400	227528330	5140	5140	5140	5130	138
628	20240221	092300	226819510	5140	5140	5140	5140	861
629	20240221	092200	222393970	5150	5170	5170	5150	312
630	20240221	092100	220785170	5150	5160	5170	5150	665
631	20240221	092000	217354250	5150	5130	5150	5130	1232
632	20240221	091900	211030630	5120	5150	5150	5120	538
633	20240221	091800	208270690	5150	5040	5150	5040	3075
634	20240221	091700	192670630	5030	5040	5060	5020	4205
635	20240221	091600	171501770	5040	5040	5090	5030	5553
636	20240221	091500	143468160	5040	5140	5140	5040	10795
637	20240221	091400	88497590	5140	5170	5170	5140	1422
638	20240221	091300	81187210	5170	5170	5170	5170	198
639	20240221	091200	80163550	5150	5160	5170	5150	910
640	20240221	091100	75472860	5170	5180	5180	5160	1133
641	20240221	091000	69609580	5180	5190	5190	5180	1399
642	20240221	090900	62352780	5190	5200	5200	5190	656
643	20240221	090800	58947120	5190	5190	5200	5190	145
644	20240221	090700	58193270	5190	5200	5200	5190	382
645	20240221	090600	56207200	5190	5180	5190	5180	324
646	20240221	090500	54528780	5180	5180	5190	5180	1549
647	20240221	090400	46499640	5180	5190	5190	5180	232
648	20240221	090300	45296910	5200	5170	5200	5160	423
649	20240221	090200	43109210	5180	5180	5210	5170	715
650	20240221	090100	39400230	5150	5200	5200	5150	6508
651	20240221	090000	5608530	5190	5150	5200	5150	1086