KissMeData/088280/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195100	205518145	4065	4065	4065	4065	478
3	20240221	195000	205518145	4065	4065	4065	4065	0
4	20240221	194900	205518145	4065	4065	4065	4065	0
5	20240221	194800	205518145	4065	4065	4065	4065	0
6	20240221	194700	205518145	4065	4065	4065	4065	0
7	20240221	194600	205518145	4065	4065	4065	4065	0
8	20240221	194500	205518145	4065	4065	4065	4065	0
9	20240221	194400	205518145	4065	4065	4065	4065	0
10	20240221	194300	205518145	4065	4065	4065	4065	0
11	20240221	194200	205518145	4065	4065	4065	4065	0
12	20240221	194100	205518145	4065	4065	4065	4065	0
13	20240221	194000	205518145	4065	4065	4065	4065	0
14	20240221	193900	205518145	4065	4065	4065	4065	0
15	20240221	193800	205518145	4065	4065	4065	4065	0
16	20240221	193700	205518145	4065	4065	4065	4065	0
17	20240221	193600	205518145	4065	4065	4065	4065	0
18	20240221	193500	205518145	4065	4065	4065	4065	0
19	20240221	193400	205518145	4065	4065	4065	4065	0
20	20240221	193300	205518145	4065	4065	4065	4065	0
21	20240221	193200	205518145	4065	4065	4065	4065	0
22	20240221	193100	205518145	4065	4065	4065	4065	0
23	20240221	193000	205518145	4065	4065	4065	4065	0
24	20240221	192900	205518145	4065	4065	4065	4065	0
25	20240221	192800	205518145	4065	4065	4065	4065	0
26	20240221	192700	205518145	4065	4065	4065	4065	0
27	20240221	192600	205518145	4065	4065	4065	4065	0
28	20240221	192500	205518145	4065	4065	4065	4065	0
29	20240221	192400	205518145	4065	4065	4065	4065	0
30	20240221	192300	205518145	4065	4065	4065	4065	0
31	20240221	192200	205518145	4065	4065	4065	4065	0
32	20240221	192100	205518145	4065	4065	4065	4065	478
33	20240221	192000	205518145	4065	4065	4065	4065	0
34	20240221	191900	205518145	4065	4065	4065	4065	0
35	20240221	191800	205518145	4065	4065	4065	4065	0
36	20240221	191700	205518145	4065	4065	4065	4065	0
37	20240221	191600	205518145	4065	4065	4065	4065	0
38	20240221	191500	205518145	4065	4065	4065	4065	0
39	20240221	191400	205518145	4065	4065	4065	4065	0
40	20240221	191300	205518145	4065	4065	4065	4065	0
41	20240221	191200	205518145	4065	4065	4065	4065	0
42	20240221	191100	205518145	4065	4065	4065	4065	0
43	20240221	191000	205518145	4065	4065	4065	4065	0
44	20240221	190900	205518145	4065	4065	4065	4065	0
45	20240221	190800	205518145	4065	4065	4065	4065	0
46	20240221	190700	205518145	4065	4065	4065	4065	0
47	20240221	190600	205518145	4065	4065	4065	4065	0
48	20240221	190500	205518145	4065	4065	4065	4065	0
49	20240221	190400	205518145	4065	4065	4065	4065	0
50	20240221	190300	205518145	4065	4065	4065	4065	0
51	20240221	190200	205518145	4065	4065	4065	4065	0
52	20240221	190100	205518145	4065	4065	4065	4065	0
53	20240221	190000	205518145	4065	4065	4065	4065	0
54	20240221	185900	205518145	4065	4065	4065	4065	0
55	20240221	185800	205518145	4065	4065	4065	4065	0
56	20240221	185700	205518145	4065	4065	4065	4065	0
57	20240221	185600	205518145	4065	4065	4065	4065	0
58	20240221	185500	205518145	4065	4065	4065	4065	0
59	20240221	185400	205518145	4065	4065	4065	4065	0
60	20240221	185300	205518145	4065	4065	4065	4065	0
61	20240221	185200	205518145	4065	4065	4065	4065	0
62	20240221	185100	205518145	4065	4065	4065	4065	478
63	20240221	185000	205518145	4065	4065	4065	4065	0
64	20240221	184900	205518145	4065	4065	4065	4065	0
65	20240221	184800	205518145	4065	4065	4065	4065	0
66	20240221	184700	205518145	4065	4065	4065	4065	0
67	20240221	184600	205518145	4065	4065	4065	4065	0
68	20240221	184500	205518145	4065	4065	4065	4065	0
69	20240221	184400	205518145	4065	4065	4065	4065	0
70	20240221	184300	205518145	4065	4065	4065	4065	0
71	20240221	184200	205518145	4065	4065	4065	4065	0
72	20240221	184100	205518145	4065	4065	4065	4065	0
73	20240221	184000	205518145	4065	4065	4065	4065	0
74	20240221	183900	205518145	4065	4065	4065	4065	0
75	20240221	183800	205518145	4065	4065	4065	4065	0
76	20240221	183700	205518145	4065	4065	4065	4065	0
77	20240221	183600	205518145	4065	4065	4065	4065	0
78	20240221	183500	205518145	4065	4065	4065	4065	0
79	20240221	183400	205518145	4065	4065	4065	4065	0
80	20240221	183300	205518145	4065	4065	4065	4065	0
81	20240221	183200	205518145	4065	4065	4065	4065	0
82	20240221	183100	205518145	4065	4065	4065	4065	0
83	20240221	183000	205518145	4065	4065	4065	4065	0
84	20240221	182900	205518145	4065	4065	4065	4065	0
85	20240221	182800	205518145	4065	4065	4065	4065	0
86	20240221	182700	205518145	4065	4065	4065	4065	0
87	20240221	182600	205518145	4065	4065	4065	4065	0
88	20240221	182500	205518145	4065	4065	4065	4065	0
89	20240221	182400	205518145	4065	4065	4065	4065	0
90	20240221	182300	205518145	4065	4065	4065	4065	0
91	20240221	182200	205518145	4065	4065	4065	4065	0
92	20240221	182100	205518145	4065	4065	4065	4065	478
93	20240221	182000	205518145	4065	4065	4065	4065	0
94	20240221	181900	205518145	4065	4065	4065	4065	0
95	20240221	181800	205518145	4065	4065	4065	4065	0
96	20240221	181700	205518145	4065	4065	4065	4065	0
97	20240221	181600	205518145	4065	4065	4065	4065	0
98	20240221	181500	205518145	4065	4065	4065	4065	0
99	20240221	181400	205518145	4065	4065	4065	4065	0
100	20240221	181300	205518145	4065	4065	4065	4065	0
101	20240221	181200	205518145	4065	4065	4065	4065	0
102	20240221	181100	205518145	4065	4065	4065	4065	0
103	20240221	181000	205518145	4065	4065	4065	4065	0
104	20240221	180900	205518145	4065	4065	4065	4065	0
105	20240221	180800	205518145	4065	4065	4065	4065	0
106	20240221	180700	205518145	4065	4065	4065	4065	0
107	20240221	180600	205518145	4065	4065	4065	4065	0
108	20240221	180500	205518145	4065	4065	4065	4065	0
109	20240221	180400	205518145	4065	4065	4065	4065	0
110	20240221	180300	205518145	4065	4065	4065	4065	0
111	20240221	180200	205518145	4065	4065	4065	4065	0
112	20240221	180100	205518145	4065	4065	4065	4065	0
113	20240221	180000	205518145	4065	4065	4065	4065	0
114	20240221	175900	205518145	4065	4065	4065	4065	0
115	20240221	175800	205518145	4065	4065	4065	4065	0
116	20240221	175700	205518145	4065	4065	4065	4065	0
117	20240221	175600	205518145	4065	4065	4065	4065	0
118	20240221	175500	205518145	4065	4065	4065	4065	0
119	20240221	175400	205518145	4065	4065	4065	4065	0
120	20240221	175300	205518145	4065	4065	4065	4065	0
121	20240221	175200	205518145	4065	4065	4065	4065	0
122	20240221	175100	205518145	4065	4065	4065	4065	478
123	20240221	175000	205518145	4065	4065	4065	4065	0
124	20240221	174900	205518145	4065	4065	4065	4065	0
125	20240221	174800	205518145	4065	4065	4065	4065	0
126	20240221	174700	205518145	4065	4065	4065	4065	0
127	20240221	174600	205518145	4065	4065	4065	4065	0
128	20240221	174500	205518145	4065	4065	4065	4065	0
129	20240221	174400	205518145	4065	4065	4065	4065	0
130	20240221	174300	205518145	4065	4065	4065	4065	0
131	20240221	174200	205518145	4065	4065	4065	4065	0
132	20240221	174100	205518145	4065	4065	4065	4065	0
133	20240221	174000	205518145	4065	4065	4065	4065	0
134	20240221	173900	205518145	4065	4065	4065	4065	0
135	20240221	173800	205518145	4065	4065	4065	4065	0
136	20240221	173700	205518145	4065	4065	4065	4065	0
137	20240221	173600	205518145	4065	4065	4065	4065	0
138	20240221	173500	205518145	4065	4065	4065	4065	0
139	20240221	173400	205518145	4065	4065	4065	4065	0
140	20240221	173300	205518145	4065	4065	4065	4065	0
141	20240221	173200	205518145	4065	4065	4065	4065	0
142	20240221	173100	205518145	4065	4065	4065	4065	0
143	20240221	173000	205518145	4065	4065	4065	4065	0
144	20240221	172900	205518145	4065	4065	4065	4065	0
145	20240221	172800	205518145	4065	4065	4065	4065	0
146	20240221	172700	205518145	4065	4065	4065	4065	0
147	20240221	172600	205518145	4065	4065	4065	4065	0
148	20240221	172500	205518145	4065	4065	4065	4065	0
149	20240221	172400	205518145	4065	4065	4065	4065	0
150	20240221	172300	205518145	4065	4065	4065	4065	0
151	20240221	172200	205518145	4065	4065	4065	4065	0
152	20240221	172100	205518145	4065	4065	4065	4065	478
153	20240221	172000	205518145	4065	4065	4065	4065	0
154	20240221	171900	205518145	4065	4065	4065	4065	0
155	20240221	171800	205518145	4065	4065	4065	4065	0
156	20240221	171700	205518145	4065	4065	4065	4065	0
157	20240221	171600	205518145	4065	4065	4065	4065	0
158	20240221	171500	205518145	4065	4065	4065	4065	0
159	20240221	171400	205518145	4065	4065	4065	4065	0
160	20240221	171300	205518145	4065	4065	4065	4065	0
161	20240221	171200	205518145	4065	4065	4065	4065	0
162	20240221	171100	205518145	4065	4065	4065	4065	0
163	20240221	171000	205518145	4065	4065	4065	4065	0
164	20240221	170900	205518145	4065	4065	4065	4065	0
165	20240221	170800	205518145	4065	4065	4065	4065	0
166	20240221	170700	205518145	4065	4065	4065	4065	0
167	20240221	170600	205518145	4065	4065	4065	4065	0
168	20240221	170500	205518145	4065	4065	4065	4065	0
169	20240221	170400	205518145	4065	4065	4065	4065	0
170	20240221	170300	205518145	4065	4065	4065	4065	0
171	20240221	170200	205518145	4065	4065	4065	4065	0
172	20240221	170100	205518145	4065	4065	4065	4065	0
173	20240221	170000	205518145	4065	4065	4065	4065	0
174	20240221	165900	205518145	4065	4065	4065	4065	0
175	20240221	165800	205518145	4065	4065	4065	4065	0
176	20240221	165700	205518145	4065	4065	4065	4065	0
177	20240221	165600	205518145	4065	4065	4065	4065	0
178	20240221	165500	205518145	4065	4065	4065	4065	0
179	20240221	165400	205518145	4065	4065	4065	4065	0
180	20240221	165300	205518145	4065	4065	4065	4065	0
181	20240221	165200	205518145	4065	4065	4065	4065	0
182	20240221	165100	205518145	4065	4065	4065	4065	478
183	20240221	165000	205518145	4065	4065	4065	4065	0
184	20240221	164900	205518145	4065	4065	4065	4065	0
185	20240221	164800	205518145	4065	4065	4065	4065	0
186	20240221	164700	205518145	4065	4065	4065	4065	0
187	20240221	164600	205518145	4065	4065	4065	4065	0
188	20240221	164500	205518145	4065	4065	4065	4065	0
189	20240221	164400	205518145	4065	4065	4065	4065	0
190	20240221	164300	205518145	4065	4065	4065	4065	0
191	20240221	164200	205518145	4065	4065	4065	4065	0
192	20240221	164100	205518145	4065	4065	4065	4065	0
193	20240221	164000	205518145	4065	4065	4065	4065	0
194	20240221	163900	205518145	4065	4065	4065	4065	0
195	20240221	163800	205518145	4065	4065	4065	4065	0
196	20240221	163700	205518145	4065	4065	4065	4065	0
197	20240221	163600	205518145	4065	4065	4065	4065	0
198	20240221	163500	205518145	4065	4065	4065	4065	0
199	20240221	163400	205518145	4065	4065	4065	4065	0
200	20240221	163300	205518145	4065	4065	4065	4065	0
201	20240221	163200	205518145	4065	4065	4065	4065	0
202	20240221	163100	205518145	4065	4065	4065	4065	0
203	20240221	163000	205518145	4065	4065	4065	4065	0
204	20240221	162900	205518145	4065	4065	4065	4065	0
205	20240221	162800	205518145	4065	4065	4065	4065	0
206	20240221	162700	205518145	4065	4065	4065	4065	0
207	20240221	162600	205518145	4065	4065	4065	4065	0
208	20240221	162500	205518145	4065	4065	4065	4065	0
209	20240221	162400	205518145	4065	4065	4065	4065	0
210	20240221	162300	205518145	4065	4065	4065	4065	0
211	20240221	162200	205518145	4065	4065	4065	4065	0
212	20240221	162100	205518145	4065	4065	4065	4065	478
213	20240221	162000	205518145	4065	4065	4065	4065	0
214	20240221	161900	205518145	4065	4065	4065	4065	0
215	20240221	161800	205518145	4065	4065	4065	4065	0
216	20240221	161700	205518145	4065	4065	4065	4065	0
217	20240221	161600	205518145	4065	4065	4065	4065	0
218	20240221	161500	205518145	4065	4065	4065	4065	0
219	20240221	161400	205518145	4065	4065	4065	4065	0
220	20240221	161300	205518145	4065	4065	4065	4065	0
221	20240221	161200	205518145	4065	4065	4065	4065	0
222	20240221	161100	205518145	4065	4065	4065	4065	0
223	20240221	161000	205518145	4065	4065	4065	4065	0
224	20240221	160900	205518145	4065	4065	4065	4065	0
225	20240221	160800	205518145	4065	4065	4065	4065	0
226	20240221	160700	205518145	4065	4065	4065	4065	0
227	20240221	160600	205518145	4065	4065	4065	4065	0
228	20240221	160500	205518145	4065	4065	4065	4065	0
229	20240221	160400	205518145	4065	4065	4065	4065	0
230	20240221	160300	205518145	4065	4065	4065	4065	0
231	20240221	160200	205518145	4065	4065	4065	4065	0
232	20240221	160100	205518145	4065	4065	4065	4065	0
233	20240221	160000	205518145	4065	4065	4065	4065	0
234	20240221	155900	205518145	4065	4065	4065	4065	0
235	20240221	155800	205518145	4065	4065	4065	4065	0
236	20240221	155700	205518145	4065	4065	4065	4065	0
237	20240221	155600	205518145	4065	4065	4065	4065	0
238	20240221	155500	205518145	4065	4065	4065	4065	0
239	20240221	155400	205518145	4065	4065	4065	4065	0
240	20240221	155300	205518145	4065	4065	4065	4065	0
241	20240221	155200	205518145	4065	4065	4065	4065	0
242	20240221	155100	205518145	4065	4065	4065	4065	478
243	20240221	155000	205518145	4065	4065	4065	4065	0
244	20240221	154900	205518145	4065	4065	4065	4065	0
245	20240221	154800	205518145	4065	4065	4065	4065	0
246	20240221	154700	205518145	4065	4065	4065	4065	0
247	20240221	154600	205518145	4065	4065	4065	4065	0
248	20240221	154500	205518145	4065	4065	4065	4065	0
249	20240221	154400	205518145	4065	4065	4065	4065	0
250	20240221	154300	205518145	4065	4065	4065	4065	0
251	20240221	154200	205518145	4065	4065	4065	4065	0
252	20240221	154100	205518145	4065	4065	4065	4065	0
253	20240221	154000	205518145	4065	4065	4065	4065	0
254	20240221	153900	205518145	4065	4065	4065	4065	0
255	20240221	153800	205518145	4065	4065	4065	4065	0
256	20240221	153700	205518145	4065	4065	4065	4065	0
257	20240221	153600	205518145	4065	4065	4065	4065	0
258	20240221	153500	205518145	4065	4065	4065	4065	0
259	20240221	153400	205518145	4065	4065	4065	4065	0
260	20240221	153300	205518145	4065	4065	4065	4065	0
261	20240221	153200	205518145	4065	4065	4065	4065	0
262	20240221	153100	205518145	4065	4065	4065	4065	0
263	20240221	153000	205518145	4065	4065	4065	4065	478
264	20240221	152900	203575075	4070	4070	4070	4070	0
265	20240221	152800	203575075	4070	4070	4070	4070	0
266	20240221	152700	203575075	4070	4070	4070	4070	0
267	20240221	152600	203575075	4070	4070	4070	4070	0
268	20240221	152500	203575075	4070	4070	4070	4070	0
269	20240221	152400	203575075	4070	4070	4070	4070	0
270	20240221	152300	203575075	4070	4070	4070	4070	0
271	20240221	152200	203575075	4070	4070	4070	4070	0
272	20240221	152100	203575075	4070	4070	4070	4070	0
273	20240221	152000	203575075	4070	4070	4070	4070	0
274	20240221	151900	203575075	4070	4075	4075	4070	140
275	20240221	151800	203004915	4075	4075	4080	4075	103
276	20240221	151700	202584785	4080	4080	4080	4080	11
277	20240221	151600	202539905	4075	4075	4075	4075	50
278	20240221	151500	202336155	4080	4080	4080	4080	28
279	20240221	151400	202221915	4080	4080	4080	4080	0
280	20240221	151300	202221915	4080	4080	4085	4075	261
281	20240221	151200	201156565	4080	4075	4080	4075	10
282	20240221	151100	201115810	4070	4070	4070	4070	4
283	20240221	151000	201099530	4070	4070	4080	4070	16
284	20240221	150900	201034400	4070	4075	4080	4070	59
285	20240221	150800	200793765	4080	4075	4080	4075	4
286	20240221	150700	200777455	4075	4075	4075	4075	5
287	20240221	150600	200757080	4070	4070	4070	4070	0
288	20240221	150500	200757080	4070	4080	4080	4070	45
289	20240221	150400	200573780	4085	4085	4085	4085	0
290	20240221	150300	200573780	4085	4085	4085	4085	1
291	20240221	150200	200569695	4070	4080	4085	4070	327
292	20240221	150100	199236075	4085	4085	4085	4085	0
293	20240221	150000	199236075	4085	4085	4085	4085	0
294	20240221	145900	199236075	4085	4070	4085	4070	34
295	20240221	145800	199097680	4075	4075	4075	4075	134
296	20240221	145700	198551630	4070	4070	4070	4070	45
297	20240221	145600	198368480	4070	4070	4070	4070	1
298	20240221	145500	198364410	4065	4065	4065	4065	3
299	20240221	145400	198352215	4070	4065	4070	4065	32
300	20240221	145300	198222030	4065	4065	4065	4065	114
301	20240221	145200	197758620	4065	4060	4065	4060	870
302	20240221	145100	194226400	4060	4070	4070	4060	671
303	20240221	145000	191499910	4065	4065	4065	4065	0
304	20240221	144900	191499910	4065	4065	4065	4065	2
305	20240221	144800	191491780	4065	4065	4065	4065	32
306	20240221	144700	191361700	4070	4070	4070	4070	2
307	20240221	144600	191353560	4075	4075	4075	4075	1
308	20240221	144500	191349485	4065	4070	4070	4065	303
309	20240221	144400	190116825	4070	4070	4070	4070	14
310	20240221	144300	190059845	4070	4070	4070	4070	0
311	20240221	144200	190059845	4070	4070	4070	4070	506
312	20240221	144100	188000425	4065	4075	4075	4065	818
313	20240221	144000	184669205	4080	4080	4080	4075	65
314	20240221	143900	184404030	4080	4080	4080	4075	43
315	20240221	143800	184228610	4080	4080	4080	4080	4
316	20240221	143700	184212290	4080	4080	4080	4080	4
317	20240221	143600	184195970	4080	4080	4080	4080	30
318	20240221	143500	184073570	4080	4085	4085	4080	307
319	20240221	143400	182820975	4085	4085	4085	4085	0
320	20240221	143300	182820975	4085	4085	4085	4085	18
321	20240221	143200	182747445	4080	4080	4080	4080	0
322	20240221	143100	182747445	4080	4085	4085	4080	150
323	20240221	143000	182134825	4095	4095	4095	4095	1
324	20240221	142900	182130730	4095	4095	4095	4095	76
325	20240221	142800	181819510	4085	4090	4090	4085	797
326	20240221	142700	178562450	4090	4090	4090	4090	7
327	20240221	142600	178533820	4090	4090	4090	4090	43
328	20240221	142500	178357950	4090	4090	4090	4090	31
329	20240221	142400	178231160	4090	4110	4110	4090	870
330	20240221	142300	174670960	4090	4090	4090	4090	0
331	20240221	142200	174670960	4090	4105	4105	4090	22
332	20240221	142100	174580965	4110	4110	4110	4110	0
333	20240221	142000	174580965	4110	4110	4110	4110	0
334	20240221	141900	174580965	4110	4110	4110	4110	0
335	20240221	141800	174580965	4110	4110	4110	4110	10
336	20240221	141700	174539865	4110	4110	4110	4110	2
337	20240221	141600	174531645	4120	4120	4120	4120	0
338	20240221	141500	174531645	4120	4105	4120	4105	78
339	20240221	141400	174210555	4110	4110	4110	4110	0
340	20240221	141300	174210555	4110	4110	4110	4110	0
341	20240221	141200	174210555	4110	4110	4110	4110	1
342	20240221	141100	174206445	4090	4090	4090	4090	0
343	20240221	141000	174206445	4090	4090	4090	4090	125
344	20240221	140900	173695195	4090	4095	4095	4090	175
345	20240221	140800	172978645	4120	4120	4120	4120	0
346	20240221	140700	172978645	4120	4115	4120	4115	122
347	20240221	140600	172476035	4115	4100	4115	4095	134
348	20240221	140500	171926600	4100	4100	4100	4100	693
349	20240221	140400	169085300	4095	4095	4095	4095	4
350	20240221	140300	169068920	4100	4095	4100	4095	32
351	20240221	140200	168937875	4100	4100	4100	4100	320
352	20240221	140100	167625875	4110	4105	4110	4105	100
353	20240221	140000	167214880	4110	4110	4110	4110	0
354	20240221	135900	167214880	4110	4110	4110	4110	1
355	20240221	135800	167210770	4105	4105	4105	4105	9
356	20240221	135700	167173825	4105	4105	4105	4105	91
357	20240221	135600	166800270	4105	4105	4105	4105	0
358	20240221	135500	166800270	4105	4105	4105	4105	0
359	20240221	135400	166800270	4105	4105	4105	4105	0
360	20240221	135300	166800270	4105	4105	4105	4105	1
361	20240221	135200	166796165	4100	4100	4100	4100	0
362	20240221	135100	166796165	4100	4100	4100	4100	1
363	20240221	135000	166792065	4105	4105	4105	4105	1
364	20240221	134900	166787960	4100	4105	4105	4100	5
365	20240221	134800	166767455	4100	4095	4100	4095	47
366	20240221	134700	166574780	4090	4100	4100	4090	21
367	20240221	134600	166488850	4095	4095	4095	4095	19
368	20240221	134500	166411045	4095	4095	4095	4095	200
369	20240221	134400	165592045	4095	4095	4095	4095	0
370	20240221	134300	165592045	4095	4095	4095	4095	1
371	20240221	134200	165587950	4095	4095	4095	4095	4
372	20240221	134100	165571570	4090	4100	4100	4090	7
373	20240221	134000	165542920	4100	4105	4105	4100	36
374	20240221	133900	165395315	4100	4095	4100	4095	827
375	20240221	133800	162004625	4090	4090	4090	4090	12
376	20240221	133700	161955545	4095	4095	4095	4095	5
377	20240221	133600	161935070	4095	4095	4095	4095	49
378	20240221	133500	161734415	4095	4095	4095	4095	0
379	20240221	133400	161734415	4095	4095	4095	4095	209
380	20240221	133300	160878560	4095	4095	4095	4095	0
381	20240221	133200	160878560	4095	4095	4095	4095	13
382	20240221	133100	160825325	4095	4095	4095	4095	4
383	20240221	133000	160808945	4095	4095	4095	4095	1
384	20240221	132900	160804850	4100	4100	4100	4100	2
385	20240221	132800	160796650	4100	4100	4100	4100	2
386	20240221	132700	160788450	4100	4100	4100	4100	0
387	20240221	132600	160788450	4100	4100	4100	4100	2
388	20240221	132500	160780250	4095	4100	4100	4095	15
389	20240221	132400	160718775	4105	4100	4105	4095	46
390	20240221	132300	160530240	4100	4100	4100	4100	0
391	20240221	132200	160530240	4100	4100	4100	4100	1941
392	20240221	132100	152572140	4100	4100	4100	4100	19
393	20240221	132000	152494240	4100	4100	4100	4100	0
394	20240221	131900	152494240	4100	4105	4105	4100	1186
395	20240221	131800	147628495	4110	4110	4110	4110	0
396	20240221	131700	147628495	4110	4110	4110	4110	50
397	20240221	131600	147422995	4110	4110	4110	4110	2
398	20240221	131500	147414775	4110	4110	4110	4110	14
399	20240221	131400	147357235	4110	4110	4110	4110	14
400	20240221	131300	147299695	4110	4105	4110	4105	147
401	20240221	131200	146695585	4110	4115	4115	4110	128
402	20240221	131100	146169490	4120	4120	4120	4120	0
403	20240221	131000	146169490	4120	4115	4120	4115	25
404	20240221	130900	146066600	4120	4120	4120	4120	0
405	20240221	130800	146066600	4120	4120	4120	4120	200
406	20240221	130700	145242600	4110	4105	4110	4105	45
407	20240221	130600	145057825	4110	4110	4110	4110	34
408	20240221	130500	144918085	4105	4110	4110	4105	16
409	20240221	130400	144852355	4120	4120	4120	4120	30
410	20240221	130300	144728755	4120	4110	4120	4110	20
411	20240221	130200	144646445	4105	4105	4105	4105	20
412	20240221	130100	144564345	4105	4105	4105	4105	0
413	20240221	130000	144564345	4105	4105	4105	4105	8
414	20240221	125900	144531505	4105	4105	4105	4105	0
415	20240221	125800	144531505	4105	4105	4105	4105	165
416	20240221	125700	143854180	4120	4120	4120	4120	0
417	20240221	125600	143854180	4120	4105	4125	4105	50
418	20240221	125500	143648580	4125	4125	4125	4125	0
419	20240221	125400	143648580	4125	4125	4125	4125	0
420	20240221	125300	143648580	4125	4120	4125	4120	67
421	20240221	125200	143372210	4125	4125	4125	4125	0
422	20240221	125100	143372210	4125	4120	4125	4120	11
423	20240221	125000	143326860	4120	4105	4120	4105	51
424	20240221	124900	143117275	4120	4120	4120	4120	0
425	20240221	124800	143117275	4120	4120	4120	4120	0
426	20240221	124700	143117275	4120	4120	4120	4120	0
427	20240221	124600	143117275	4120	4120	4120	4115	14
428	20240221	124500	143059630	4105	4110	4120	4105	7
429	20240221	124400	143030875	4105	4105	4105	4105	4
430	20240221	124300	143014455	4110	4115	4120	4110	30
431	20240221	124200	142890970	4110	4110	4110	4110	0
432	20240221	124100	142890970	4110	4110	4110	4110	1310
433	20240221	124000	137506870	4110	4110	4110	4110	0
434	20240221	123900	137506870	4110	4110	4110	4110	0
435	20240221	123800	137506870	4110	4115	4115	4110	28
436	20240221	123700	137391670	4115	4115	4115	4115	0
437	20240221	123600	137391670	4115	4115	4115	4115	10
438	20240221	123500	137350520	4115	4120	4120	4115	9
439	20240221	123400	137313445	4120	4120	4120	4120	0
440	20240221	123300	137313445	4120	4120	4120	4120	1
441	20240221	123200	137309325	4115	4115	4120	4115	3
442	20240221	123100	137296975	4110	4110	4110	4110	0
443	20240221	123000	137296975	4110	4110	4110	4110	0
444	20240221	122900	137296975	4110	4110	4110	4110	0
445	20240221	122800	137296975	4110	4110	4110	4110	0
446	20240221	122700	137296975	4110	4110	4110	4110	0
447	20240221	122600	137296975	4110	4110	4110	4110	176
448	20240221	122500	136573615	4120	4120	4120	4120	1
449	20240221	122400	136569495	4110	4110	4110	4110	0
450	20240221	122300	136569495	4110	4110	4110	4110	2
451	20240221	122200	136561275	4115	4115	4115	4110	34
452	20240221	122100	136421425	4110	4110	4110	4110	100
453	20240221	122000	136010425	4110	4110	4110	4110	0
454	20240221	121900	136010425	4110	4110	4110	4110	0
455	20240221	121800	136010425	4110	4110	4110	4110	0
456	20240221	121700	136010425	4110	4110	4110	4110	0
457	20240221	121600	136010425	4110	4115	4115	4110	119
458	20240221	121500	135520750	4120	4120	4120	4120	156
459	20240221	121400	134878030	4125	4120	4125	4120	24
460	20240221	121300	134779050	4130	4125	4130	4125	1965
461	20240221	121200	126673420	4130	4130	4130	4130	0
462	20240221	121100	126673420	4130	4130	4130	4130	0
463	20240221	121000	126673420	4130	4130	4130	4130	5
464	20240221	120900	126652770	4130	4130	4130	4130	0
465	20240221	120800	126652770	4130	4140	4140	4130	915
466	20240221	120700	122871310	4150	4150	4150	4150	0
467	20240221	120600	122871310	4150	4150	4150	4150	0
468	20240221	120500	122871310	4150	4130	4150	4130	14
469	20240221	120400	122813420	4130	4130	4130	4130	1
470	20240221	120300	122809290	4150	4150	4150	4150	50
471	20240221	120200	122601790	4150	4150	4150	4150	0
472	20240221	120100	122601790	4150	4150	4150	4150	0
473	20240221	120000	122601790	4150	4150	4150	4150	2
474	20240221	115900	122593490	4150	4150	4150	4150	0
475	20240221	115800	122593490	4150	4150	4150	4150	0
476	20240221	115700	122593490	4150	4150	4150	4150	0
477	20240221	115600	122593490	4150	4150	4150	4150	5
478	20240221	115500	122572740	4155	4155	4155	4155	0
479	20240221	115400	122572740	4155	4145	4155	4145	222
480	20240221	115300	121651310	4130	4130	4130	4130	0
481	20240221	115200	121651310	4130	4130	4130	4130	0
482	20240221	115100	121651310	4130	4130	4130	4130	0
483	20240221	115000	121651310	4130	4130	4130	4130	5
484	20240221	114900	121630660	4130	4130	4130	4130	42
485	20240221	114800	121457200	4130	4130	4130	4130	414
486	20240221	114700	119747380	4130	4135	4135	4130	14
487	20240221	114600	119689545	4135	4135	4135	4135	110
488	20240221	114500	119234695	4135	4135	4135	4135	0
489	20240221	114400	119234695	4135	4130	4135	4130	461
490	20240221	114300	117328510	4125	4125	4125	4125	12
491	20240221	114200	117279010	4125	4125	4125	4125	0
492	20240221	114100	117279010	4125	4130	4130	4125	1036
493	20240221	114000	113000800	4130	4130	4130	4130	2
494	20240221	113900	112992540	4130	4130	4130	4130	0
495	20240221	113800	112992540	4130	4130	4130	4130	221
496	20240221	113700	112079810	4130	4130	4130	4130	8
497	20240221	113600	112046770	4135	4135	4135	4135	79
498	20240221	113500	111720105	4130	4135	4135	4130	23
499	20240221	113400	111625015	4135	4135	4135	4135	12
500	20240221	113300	111575395	4135	4135	4135	4135	0
501	20240221	113200	111575395	4135	4135	4135	4135	0
502	20240221	113100	111575395	4135	4135	4135	4135	0
503	20240221	113000	111575395	4135	4135	4135	4135	0
504	20240221	112900	111575395	4135	4135	4135	4135	0
505	20240221	112800	111575395	4135	4135	4135	4135	0
506	20240221	112700	111575395	4135	4135	4135	4135	0
507	20240221	112600	111575395	4135	4135	4135	4135	24
508	20240221	112500	111476155	4130	4130	4130	4130	0
509	20240221	112400	111476155	4130	4130	4130	4130	0
510	20240221	112300	111476155	4130	4130	4130	4130	32
511	20240221	112200	111343995	4130	4130	4130	4130	3
512	20240221	112100	111331605	4130	4130	4130	4130	12
513	20240221	112000	111282045	4140	4140	4140	4140	50
514	20240221	111900	111075045	4140	4140	4140	4140	160
515	20240221	111800	110412645	4135	4135	4135	4135	3
516	20240221	111700	110400240	4130	4130	4130	4130	1
517	20240221	111600	110396110	4130	4130	4130	4130	24
518	20240221	111500	110296990	4135	4135	4135	4135	0
519	20240221	111400	110296990	4135	4135	4135	4135	0
520	20240221	111300	110296990	4135	4135	4135	4135	1
521	20240221	111200	110292855	4135	4135	4135	4135	0
522	20240221	111100	110292855	4135	4135	4135	4135	5
523	20240221	111000	110272180	4135	4135	4135	4135	44
524	20240221	110900	110090240	4135	4135	4135	4135	0
525	20240221	110800	110090240	4135	4135	4135	4135	0
526	20240221	110700	110090240	4135	4135	4135	4135	0
527	20240221	110600	110090240	4135	4135	4135	4135	0
528	20240221	110500	110090240	4135	4135	4135	4130	494
529	20240221	110400	108049815	4130	4135	4135	4130	51
530	20240221	110300	107839180	4135	4140	4140	4135	4
531	20240221	110200	107822625	4135	4135	4135	4135	26
532	20240221	110100	107715115	4140	4135	4140	4135	249
533	20240221	110000	106684450	4130	4130	4130	4130	0
534	20240221	105900	106684450	4130	4130	4130	4130	0
535	20240221	105800	106684450	4130	4130	4130	4130	0
536	20240221	105700	106684450	4130	4130	4130	4130	2
537	20240221	105600	106676190	4135	4135	4135	4135	21
538	20240221	105500	106589355	4130	4130	4130	4130	577
539	20240221	105400	104206345	4130	4135	4135	4130	301
540	20240221	105300	102961855	4135	4140	4140	4135	22
541	20240221	105200	102870835	4140	4140	4140	4140	0
542	20240221	105100	102870835	4140	4140	4140	4140	0
543	20240221	105000	102870835	4140	4140	4140	4140	0
544	20240221	104900	102870835	4140	4140	4140	4140	300
545	20240221	104800	101628835	4140	4140	4140	4140	0
546	20240221	104700	101628835	4140	4145	4145	4140	3
547	20240221	104600	101616410	4140	4140	4140	4140	8
548	20240221	104500	101583290	4140	4140	4140	4140	0
549	20240221	104400	101583290	4140	4145	4145	4140	12
550	20240221	104300	101533560	4145	4145	4145	4145	0
551	20240221	104200	101533560	4145	4145	4145	4145	10
552	20240221	104100	101492110	4140	4140	4140	4140	4
553	20240221	104000	101475550	4140	4140	4140	4140	33
554	20240221	103900	101338930	4140	4140	4140	4140	8
555	20240221	103800	101305810	4140	4140	4140	4140	79
556	20240221	103700	100978750	4140	4140	4140	4140	61
557	20240221	103600	100726210	4140	4140	4140	4140	11
558	20240221	103500	100680670	4140	4145	4145	4140	93
559	20240221	103400	100295645	4145	4155	4160	4140	206
560	20240221	103300	99441920	4155	4140	4155	4140	700
561	20240221	103200	96536520	4155	4155	4155	4155	0
562	20240221	103100	96536520	4155	4145	4155	4145	339
563	20240221	103000	95130850	4140	4140	4140	4140	0
564	20240221	102900	95130850	4140	4140	4140	4140	0
565	20240221	102800	95130850	4140	4145	4145	4140	358
566	20240221	102700	93647290	4140	4135	4140	4135	2851
567	20240221	102600	81858400	4135	4135	4135	4135	58
568	20240221	102500	81618570	4140	4140	4140	4140	4
569	20240221	102400	81602010	4140	4165	4165	4140	701
570	20240221	102300	78682370	4165	4155	4165	4155	627
571	20240221	102200	76074230	4150	4135	4150	4135	969
572	20240221	102100	72059390	4130	4125	4135	4125	1073
573	20240221	102000	67632730	4135	4125	4135	4125	90
574	20240221	101900	67260815	4125	4120	4125	4120	219
575	20240221	101800	66358445	4115	4115	4115	4115	0
576	20240221	101700	66358445	4115	4115	4115	4115	0
577	20240221	101600	66358445	4115	4115	4115	4115	0
578	20240221	101500	66358445	4115	4115	4115	4115	84
579	20240221	101400	66012785	4110	4110	4110	4110	0
580	20240221	101300	66012785	4110	4110	4110	4110	3
581	20240221	101200	66000455	4115	4115	4115	4115	37
582	20240221	101100	65848200	4110	4105	4110	4095	723
583	20240221	101000	62885350	4120	4115	4120	4105	243
584	20240221	100900	61887055	4115	4115	4115	4115	106
585	20240221	100800	61450865	4115	4115	4115	4115	23
586	20240221	100700	61356220	4115	4100	4115	4100	136
587	20240221	100600	60797545	4100	4110	4110	4100	35
588	20240221	100500	60653940	4105	4095	4105	4095	932
589	20240221	100400	56833060	4100	4100	4100	4100	0
590	20240221	100300	56833060	4100	4100	4100	4100	1
591	20240221	100200	56828960	4100	4100	4100	4100	0
592	20240221	100100	56828960	4100	4100	4100	4100	0
593	20240221	100000	56828960	4100	4100	4100	4100	0
594	20240221	095900	56828960	4100	4100	4100	4100	0
595	20240221	095800	56828960	4100	4100	4100	4100	0
596	20240221	095700	56828960	4100	4100	4100	4100	0
597	20240221	095600	56828960	4100	4100	4100	4100	0
598	20240221	095500	56828960	4100	4095	4100	4095	47
599	20240221	095400	56636460	4090	4080	4090	4080	1542
600	20240221	095300	50337050	4075	4070	4075	4065	248
601	20240221	095200	49327660	4065	4065	4065	4065	55
602	20240221	095100	49104085	4065	4065	4065	4065	50
603	20240221	095000	48900835	4045	4045	4045	4045	0
604	20240221	094900	48900835	4045	4080	4080	4045	1970
605	20240221	094800	40915295	4075	4070	4075	4070	162
606	20240221	094700	40255405	4060	4070	4070	4060	450
607	20240221	094600	38427600	4065	4065	4065	4065	2
608	20240221	094500	38419470	4070	4070	4070	4070	11
609	20240221	094400	38374700	4060	4060	4060	4060	110
610	20240221	094300	37928100	4055	4075	4075	4055	544
611	20240221	094200	35717020	4085	4085	4085	4085	0
612	20240221	094100	35717020	4085	4090	4090	4075	1086
613	20240221	094000	31285360	4090	4090	4090	4090	1
614	20240221	093900	31281270	4085	4090	4090	4085	19
615	20240221	093800	31203570	4090	4090	4090	4090	0
616	20240221	093700	31203570	4090	4090	4090	4090	0
617	20240221	093600	31203570	4090	4090	4090	4090	0
618	20240221	093500	31203570	4090	4090	4090	4090	0
619	20240221	093400	31203570	4090	4090	4090	4090	5
620	20240221	093300	31183120	4085	4085	4085	4085	0
621	20240221	093200	31183120	4085	4085	4085	4085	50
622	20240221	093100	30978870	4080	4095	4095	4080	400
623	20240221	093000	29344960	4095	4100	4100	4095	8
624	20240221	092900	29312170	4095	4095	4100	4095	13
625	20240221	092800	29258895	4095	4095	4095	4095	8
626	20240221	092700	29226135	4095	4095	4095	4095	66
627	20240221	092600	28955865	4095	4085	4095	4085	148
628	20240221	092500	28349960	4085	4085	4085	4085	14
629	20240221	092400	28292770	4080	4085	4085	4080	23
630	20240221	092300	28198900	4090	4090	4090	4090	145
631	20240221	092200	27605850	4090	4100	4100	4090	31
632	20240221	092100	27478860	4100	4110	4110	4100	525
633	20240221	092000	25323095	4110	4110	4110	4110	0
634	20240221	091900	25323095	4110	4110	4110	4105	107
635	20240221	091800	24883360	4110	4115	4115	4110	15
636	20240221	091700	24821650	4115	4115	4115	4115	23
637	20240221	091600	24727005	4120	4120	4120	4120	164
638	20240221	091500	24051325	4120	4120	4120	4120	2
639	20240221	091400	24043085	4125	4125	4125	4125	1
640	20240221	091300	24038960	4130	4130	4130	4130	4
641	20240221	091200	24022440	4140	4140	4140	4140	0
642	20240221	091100	24022440	4140	4130	4140	4130	271
643	20240221	091000	22900655	4140	4135	4140	4135	56
644	20240221	090900	22668930	4145	4145	4145	4145	0
645	20240221	090800	22668930	4145	4145	4145	4145	0
646	20240221	090700	22668930	4145	4155	4155	4145	106
647	20240221	090600	22229010	4165	4120	4170	4120	501
648	20240221	090500	20146575	4100	4095	4100	4095	264
649	20240221	090400	19065180	4100	4115	4115	4100	150
650	20240221	090300	18449430	4120	4125	4125	4120	1892
651	20240221	090200	10654375	4125	4125	4125	4125	899
652	20240221	090100	6946000	4155	4130	4155	4130	51
653	20240221	090000	6735345	4120	4155	4155	4120	1626