KissMeData/162300/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201500	9708815235	4165	4165	4165	4165	171722
3	20240221	201400	9708815235	4165	4165	4165	4165	0
4	20240221	201300	9708815235	4165	4165	4165	4165	0
5	20240221	201200	9708815235	4165	4165	4165	4165	0
6	20240221	201100	9708815235	4165	4165	4165	4165	0
7	20240221	201000	9708815235	4165	4165	4165	4165	0
8	20240221	200900	9708815235	4165	4165	4165	4165	0
9	20240221	200800	9708815235	4165	4165	4165	4165	0
10	20240221	200700	9708815235	4165	4165	4165	4165	0
11	20240221	200600	9708815235	4165	4165	4165	4165	0
12	20240221	200500	9708815235	4165	4165	4165	4165	0
13	20240221	200400	9708815235	4165	4165	4165	4165	0
14	20240221	200300	9708815235	4165	4165	4165	4165	0
15	20240221	200200	9708815235	4165	4165	4165	4165	0
16	20240221	200100	9708815235	4165	4165	4165	4165	0
17	20240221	200000	9708815235	4165	4165	4165	4165	0
18	20240221	195900	9708815235	4165	4165	4165	4165	0
19	20240221	195800	9708815235	4165	4165	4165	4165	0
20	20240221	195700	9708815235	4165	4165	4165	4165	0
21	20240221	195600	9708815235	4165	4165	4165	4165	0
22	20240221	195500	9708815235	4165	4165	4165	4165	0
23	20240221	195400	9708815235	4165	4165	4165	4165	0
24	20240221	195300	9708815235	4165	4165	4165	4165	0
25	20240221	195200	9708815235	4165	4165	4165	4165	0
26	20240221	195100	9708815235	4165	4165	4165	4165	0
27	20240221	195000	9708815235	4165	4165	4165	4165	0
28	20240221	194900	9708815235	4165	4165	4165	4165	0
29	20240221	194800	9708815235	4165	4165	4165	4165	0
30	20240221	194700	9708815235	4165	4165	4165	4165	0
31	20240221	194600	9708815235	4165	4165	4165	4165	0
32	20240221	194500	9708815235	4165	4165	4165	4165	171722
33	20240221	194400	9708815235	4165	4165	4165	4165	0
34	20240221	194300	9708815235	4165	4165	4165	4165	0
35	20240221	194200	9708815235	4165	4165	4165	4165	0
36	20240221	194100	9708815235	4165	4165	4165	4165	0
37	20240221	194000	9708815235	4165	4165	4165	4165	0
38	20240221	193900	9708815235	4165	4165	4165	4165	0
39	20240221	193800	9708815235	4165	4165	4165	4165	0
40	20240221	193700	9708815235	4165	4165	4165	4165	0
41	20240221	193600	9708815235	4165	4165	4165	4165	0
42	20240221	193500	9708815235	4165	4165	4165	4165	0
43	20240221	193400	9708815235	4165	4165	4165	4165	0
44	20240221	193300	9708815235	4165	4165	4165	4165	0
45	20240221	193200	9708815235	4165	4165	4165	4165	0
46	20240221	193100	9708815235	4165	4165	4165	4165	0
47	20240221	193000	9708815235	4165	4165	4165	4165	0
48	20240221	192900	9708815235	4165	4165	4165	4165	0
49	20240221	192800	9708815235	4165	4165	4165	4165	0
50	20240221	192700	9708815235	4165	4165	4165	4165	0
51	20240221	192600	9708815235	4165	4165	4165	4165	0
52	20240221	192500	9708815235	4165	4165	4165	4165	0
53	20240221	192400	9708815235	4165	4165	4165	4165	0
54	20240221	192300	9708815235	4165	4165	4165	4165	0
55	20240221	192200	9708815235	4165	4165	4165	4165	0
56	20240221	192100	9708815235	4165	4165	4165	4165	0
57	20240221	192000	9708815235	4165	4165	4165	4165	0
58	20240221	191900	9708815235	4165	4165	4165	4165	0
59	20240221	191800	9708815235	4165	4165	4165	4165	0
60	20240221	191700	9708815235	4165	4165	4165	4165	0
61	20240221	191600	9708815235	4165	4165	4165	4165	0
62	20240221	191500	9708815235	4165	4165	4165	4165	171722
63	20240221	191400	9708815235	4165	4165	4165	4165	0
64	20240221	191300	9708815235	4165	4165	4165	4165	0
65	20240221	191200	9708815235	4165	4165	4165	4165	0
66	20240221	191100	9708815235	4165	4165	4165	4165	0
67	20240221	191000	9708815235	4165	4165	4165	4165	0
68	20240221	190900	9708815235	4165	4165	4165	4165	0
69	20240221	190800	9708815235	4165	4165	4165	4165	0
70	20240221	190700	9708815235	4165	4165	4165	4165	0
71	20240221	190600	9708815235	4165	4165	4165	4165	0
72	20240221	190500	9708815235	4165	4165	4165	4165	0
73	20240221	190400	9708815235	4165	4165	4165	4165	0
74	20240221	190300	9708815235	4165	4165	4165	4165	0
75	20240221	190200	9708815235	4165	4165	4165	4165	0
76	20240221	190100	9708815235	4165	4165	4165	4165	0
77	20240221	190000	9708815235	4165	4165	4165	4165	0
78	20240221	185900	9708815235	4165	4165	4165	4165	0
79	20240221	185800	9708815235	4165	4165	4165	4165	0
80	20240221	185700	9708815235	4165	4165	4165	4165	0
81	20240221	185600	9708815235	4165	4165	4165	4165	0
82	20240221	185500	9708815235	4165	4165	4165	4165	0
83	20240221	185400	9708815235	4165	4165	4165	4165	0
84	20240221	185300	9708815235	4165	4165	4165	4165	0
85	20240221	185200	9708815235	4165	4165	4165	4165	0
86	20240221	185100	9708815235	4165	4165	4165	4165	0
87	20240221	185000	9708815235	4165	4165	4165	4165	0
88	20240221	184900	9708815235	4165	4165	4165	4165	0
89	20240221	184800	9708815235	4165	4165	4165	4165	0
90	20240221	184700	9708815235	4165	4165	4165	4165	0
91	20240221	184600	9708815235	4165	4165	4165	4165	0
92	20240221	184500	9708815235	4165	4165	4165	4165	171722
93	20240221	184400	9708815235	4165	4165	4165	4165	0
94	20240221	184300	9708815235	4165	4165	4165	4165	0
95	20240221	184200	9708815235	4165	4165	4165	4165	0
96	20240221	184100	9708815235	4165	4165	4165	4165	0
97	20240221	184000	9708815235	4165	4165	4165	4165	0
98	20240221	183900	9708815235	4165	4165	4165	4165	0
99	20240221	183800	9708815235	4165	4165	4165	4165	0
100	20240221	183700	9708815235	4165	4165	4165	4165	0
101	20240221	183600	9708815235	4165	4165	4165	4165	0
102	20240221	183500	9708815235	4165	4165	4165	4165	0
103	20240221	183400	9708815235	4165	4165	4165	4165	0
104	20240221	183300	9708815235	4165	4165	4165	4165	0
105	20240221	183200	9708815235	4165	4165	4165	4165	0
106	20240221	183100	9708815235	4165	4165	4165	4165	0
107	20240221	183000	9708815235	4165	4165	4165	4165	0
108	20240221	182900	9708815235	4165	4165	4165	4165	0
109	20240221	182800	9708815235	4165	4165	4165	4165	0
110	20240221	182700	9708815235	4165	4165	4165	4165	0
111	20240221	182600	9708815235	4165	4165	4165	4165	0
112	20240221	182500	9708815235	4165	4165	4165	4165	0
113	20240221	182400	9708815235	4165	4165	4165	4165	0
114	20240221	182300	9708815235	4165	4165	4165	4165	0
115	20240221	182200	9708815235	4165	4165	4165	4165	0
116	20240221	182100	9708815235	4165	4165	4165	4165	0
117	20240221	182000	9708815235	4165	4165	4165	4165	0
118	20240221	181900	9708815235	4165	4165	4165	4165	0
119	20240221	181800	9708815235	4165	4165	4165	4165	0
120	20240221	181700	9708815235	4165	4165	4165	4165	0
121	20240221	181600	9708815235	4165	4165	4165	4165	0
122	20240221	181500	9708815235	4165	4165	4165	4165	171722
123	20240221	181400	9708815235	4165	4165	4165	4165	0
124	20240221	181300	9708815235	4165	4165	4165	4165	0
125	20240221	181200	9708815235	4165	4165	4165	4165	0
126	20240221	181100	9708815235	4165	4165	4165	4165	0
127	20240221	181000	9708815235	4165	4165	4165	4165	0
128	20240221	180900	9708815235	4165	4165	4165	4165	0
129	20240221	180800	9708815235	4165	4165	4165	4165	0
130	20240221	180700	9708815235	4165	4165	4165	4165	0
131	20240221	180600	9708815235	4165	4165	4165	4165	0
132	20240221	180500	9708815235	4165	4165	4165	4165	0
133	20240221	180400	9708815235	4165	4165	4165	4165	0
134	20240221	180300	9708815235	4165	4165	4165	4165	0
135	20240221	180200	9708815235	4165	4165	4165	4165	0
136	20240221	180100	9708815235	4165	4165	4165	4165	0
137	20240221	180000	9708815235	4165	4165	4165	4165	0
138	20240221	175900	9708815235	4165	4165	4165	4165	0
139	20240221	175800	9708815235	4165	4165	4165	4165	0
140	20240221	175700	9708815235	4165	4165	4165	4165	0
141	20240221	175600	9708815235	4165	4165	4165	4165	0
142	20240221	175500	9708815235	4165	4165	4165	4165	0
143	20240221	175400	9708815235	4165	4165	4165	4165	0
144	20240221	175300	9708815235	4165	4165	4165	4165	0
145	20240221	175200	9708815235	4165	4165	4165	4165	0
146	20240221	175100	9708815235	4165	4165	4165	4165	0
147	20240221	175000	9708815235	4165	4165	4165	4165	0
148	20240221	174900	9708815235	4165	4165	4165	4165	0
149	20240221	174800	9708815235	4165	4165	4165	4165	0
150	20240221	174700	9708815235	4165	4165	4165	4165	0
151	20240221	174600	9708815235	4165	4165	4165	4165	0
152	20240221	174500	9708815235	4165	4165	4165	4165	171722
153	20240221	174400	9708815235	4165	4165	4165	4165	0
154	20240221	174300	9708815235	4165	4165	4165	4165	0
155	20240221	174200	9708815235	4165	4165	4165	4165	0
156	20240221	174100	9708815235	4165	4165	4165	4165	0
157	20240221	174000	9708815235	4165	4165	4165	4165	0
158	20240221	173900	9708815235	4165	4165	4165	4165	0
159	20240221	173800	9708815235	4165	4165	4165	4165	0
160	20240221	173700	9708815235	4165	4165	4165	4165	0
161	20240221	173600	9708815235	4165	4165	4165	4165	0
162	20240221	173500	9708815235	4165	4165	4165	4165	0
163	20240221	173400	9708815235	4165	4165	4165	4165	0
164	20240221	173300	9708815235	4165	4165	4165	4165	0
165	20240221	173200	9708815235	4165	4165	4165	4165	0
166	20240221	173100	9708815235	4165	4165	4165	4165	0
167	20240221	173000	9708815235	4165	4165	4165	4165	0
168	20240221	172900	9708815235	4165	4165	4165	4165	0
169	20240221	172800	9708815235	4165	4165	4165	4165	0
170	20240221	172700	9708815235	4165	4165	4165	4165	0
171	20240221	172600	9708815235	4165	4165	4165	4165	0
172	20240221	172500	9708815235	4165	4165	4165	4165	0
173	20240221	172400	9708815235	4165	4165	4165	4165	0
174	20240221	172300	9708815235	4165	4165	4165	4165	0
175	20240221	172200	9708815235	4165	4165	4165	4165	0
176	20240221	172100	9708815235	4165	4165	4165	4165	0
177	20240221	172000	9708815235	4165	4165	4165	4165	0
178	20240221	171900	9708815235	4165	4165	4165	4165	0
179	20240221	171800	9708815235	4165	4165	4165	4165	0
180	20240221	171700	9708815235	4165	4165	4165	4165	0
181	20240221	171600	9708815235	4165	4165	4165	4165	0
182	20240221	171500	9708815235	4165	4165	4165	4165	171722
183	20240221	171400	9708815235	4165	4165	4165	4165	0
184	20240221	171300	9708815235	4165	4165	4165	4165	0
185	20240221	171200	9708815235	4165	4165	4165	4165	0
186	20240221	171100	9708815235	4165	4165	4165	4165	0
187	20240221	171000	9708815235	4165	4165	4165	4165	0
188	20240221	170900	9708815235	4165	4165	4165	4165	0
189	20240221	170800	9708815235	4165	4165	4165	4165	0
190	20240221	170700	9708815235	4165	4165	4165	4165	0
191	20240221	170600	9708815235	4165	4165	4165	4165	0
192	20240221	170500	9708815235	4165	4165	4165	4165	0
193	20240221	170400	9708815235	4165	4165	4165	4165	0
194	20240221	170300	9708815235	4165	4165	4165	4165	0
195	20240221	170200	9708815235	4165	4165	4165	4165	0
196	20240221	170100	9708815235	4165	4165	4165	4165	0
197	20240221	170000	9708815235	4165	4165	4165	4165	0
198	20240221	165900	9708815235	4165	4165	4165	4165	0
199	20240221	165800	9708815235	4165	4165	4165	4165	0
200	20240221	165700	9708815235	4165	4165	4165	4165	0
201	20240221	165600	9708815235	4165	4165	4165	4165	0
202	20240221	165500	9708815235	4165	4165	4165	4165	0
203	20240221	165400	9708815235	4165	4165	4165	4165	0
204	20240221	165300	9708815235	4165	4165	4165	4165	0
205	20240221	165200	9708815235	4165	4165	4165	4165	0
206	20240221	165100	9708815235	4165	4165	4165	4165	0
207	20240221	165000	9708815235	4165	4165	4165	4165	0
208	20240221	164900	9708815235	4165	4165	4165	4165	0
209	20240221	164800	9708815235	4165	4165	4165	4165	0
210	20240221	164700	9708815235	4165	4165	4165	4165	0
211	20240221	164600	9708815235	4165	4165	4165	4165	0
212	20240221	164500	9708815235	4165	4165	4165	4165	171722
213	20240221	164400	9708815235	4165	4165	4165	4165	0
214	20240221	164300	9708815235	4165	4165	4165	4165	0
215	20240221	164200	9708815235	4165	4165	4165	4165	0
216	20240221	164100	9708815235	4165	4165	4165	4165	0
217	20240221	164000	9708815235	4165	4165	4165	4165	0
218	20240221	163900	9708815235	4165	4165	4165	4165	0
219	20240221	163800	9708815235	4165	4165	4165	4165	0
220	20240221	163700	9708815235	4165	4165	4165	4165	0
221	20240221	163600	9708815235	4165	4165	4165	4165	0
222	20240221	163500	9708815235	4165	4165	4165	4165	0
223	20240221	163400	9708815235	4165	4165	4165	4165	0
224	20240221	163300	9708815235	4165	4165	4165	4165	0
225	20240221	163200	9708815235	4165	4165	4165	4165	0
226	20240221	163100	9708815235	4165	4165	4165	4165	0
227	20240221	163000	9708815235	4165	4165	4165	4165	0
228	20240221	162900	9708815235	4165	4165	4165	4165	0
229	20240221	162800	9708815235	4165	4165	4165	4165	0
230	20240221	162700	9708815235	4165	4165	4165	4165	0
231	20240221	162600	9708815235	4165	4165	4165	4165	0
232	20240221	162500	9708815235	4165	4165	4165	4165	0
233	20240221	162400	9708815235	4165	4165	4165	4165	0
234	20240221	162300	9708815235	4165	4165	4165	4165	0
235	20240221	162200	9708815235	4165	4165	4165	4165	0
236	20240221	162100	9708815235	4165	4165	4165	4165	0
237	20240221	162000	9708815235	4165	4165	4165	4165	0
238	20240221	161900	9708815235	4165	4165	4165	4165	0
239	20240221	161800	9708815235	4165	4165	4165	4165	0
240	20240221	161700	9708815235	4165	4165	4165	4165	0
241	20240221	161600	9708815235	4165	4165	4165	4165	0
242	20240221	161500	9708815235	4165	4165	4165	4165	171722
243	20240221	161400	9708815235	4165	4165	4165	4165	0
244	20240221	161300	9708815235	4165	4165	4165	4165	0
245	20240221	161200	9708815235	4165	4165	4165	4165	0
246	20240221	161100	9708815235	4165	4165	4165	4165	0
247	20240221	161000	9708815235	4165	4165	4165	4165	0
248	20240221	160900	9708815235	4165	4165	4165	4165	0
249	20240221	160800	9708815235	4165	4165	4165	4165	0
250	20240221	160700	9708815235	4165	4165	4165	4165	0
251	20240221	160600	9708815235	4165	4165	4165	4165	0
252	20240221	160500	9708815235	4165	4165	4165	4165	0
253	20240221	160400	9708815235	4165	4165	4165	4165	0
254	20240221	160300	9708815235	4165	4165	4165	4165	0
255	20240221	160200	9708815235	4165	4165	4165	4165	0
256	20240221	160100	9708815235	4165	4165	4165	4165	0
257	20240221	160000	9708815235	4165	4165	4165	4165	0
258	20240221	155900	9708815235	4165	4165	4165	4165	0
259	20240221	155800	9708815235	4165	4165	4165	4165	0
260	20240221	155700	9708815235	4165	4165	4165	4165	0
261	20240221	155600	9708815235	4165	4165	4165	4165	0
262	20240221	155500	9708815235	4165	4165	4165	4165	0
263	20240221	155400	9708815235	4165	4165	4165	4165	0
264	20240221	155300	9708815235	4165	4165	4165	4165	0
265	20240221	155200	9708815235	4165	4165	4165	4165	0
266	20240221	155100	9708815235	4165	4165	4165	4165	0
267	20240221	155000	9708815235	4165	4165	4165	4165	0
268	20240221	154900	9708815235	4165	4165	4165	4165	0
269	20240221	154800	9708815235	4165	4165	4165	4165	0
270	20240221	154700	9708815235	4165	4165	4165	4165	0
271	20240221	154600	9708815235	4165	4165	4165	4165	0
272	20240221	154500	9708815235	4165	4165	4165	4165	171722
273	20240221	154400	9708815235	4165	4165	4165	4165	0
274	20240221	154300	9708815235	4165	4165	4165	4165	0
275	20240221	154200	9708815235	4165	4165	4165	4165	0
276	20240221	154100	9708815235	4165	4165	4165	4165	0
277	20240221	154000	9708815235	4165	4165	4165	4165	0
278	20240221	153900	9708815235	4165	4165	4165	4165	0
279	20240221	153800	9708815235	4165	4165	4165	4165	0
280	20240221	153700	9708815235	4165	4165	4165	4165	0
281	20240221	153600	9708815235	4165	4165	4165	4165	0
282	20240221	153500	9708815235	4165	4165	4165	4165	0
283	20240221	153400	9708815235	4165	4165	4165	4165	0
284	20240221	153300	9708815235	4165	4165	4165	4165	0
285	20240221	153200	9708815235	4165	4165	4165	4165	0
286	20240221	153100	9708815235	4165	4165	4165	4165	0
287	20240221	153000	9708815235	4165	4165	4165	4165	171722
288	20240221	152900	8993593105	4145	4145	4145	4145	0
289	20240221	152800	8993593105	4145	4145	4145	4145	0
290	20240221	152700	8993593105	4145	4145	4145	4145	0
291	20240221	152600	8993593105	4145	4145	4145	4145	0
292	20240221	152500	8993593105	4145	4145	4145	4145	0
293	20240221	152400	8993593105	4145	4145	4145	4145	0
294	20240221	152300	8993593105	4145	4145	4145	4145	0
295	20240221	152200	8993593105	4145	4145	4145	4145	0
296	20240221	152100	8993593105	4145	4145	4145	4145	0
297	20240221	152000	8993593105	4145	4145	4145	4145	0
298	20240221	151900	8993593105	4145	4130	4150	4120	92941
299	20240221	151800	8608735395	4130	4105	4130	4105	49168
300	20240221	151700	8406163830	4105	4105	4110	4095	7764
301	20240221	151600	8374310755	4110	4105	4110	4100	6351
302	20240221	151500	8348240515	4105	4100	4110	4095	7905
303	20240221	151400	8315831880	4100	4090	4110	4085	11321
304	20240221	151300	8269378020	4095	4105	4105	4085	15713
305	20240221	151200	8205055020	4105	4110	4110	4085	33882
306	20240221	151100	8066202125	4110	4125	4130	4110	28970
307	20240221	151000	7946849365	4125	4115	4130	4110	49249
308	20240221	150900	7743978630	4115	4105	4115	4100	13908
309	20240221	150800	7686862720	4105	4100	4115	4095	11761
310	20240221	150700	7638562590	4100	4095	4105	4095	11373
311	20240221	150600	7591933185	4095	4090	4100	4090	9421
312	20240221	150500	7553366825	4085	4110	4110	4075	31648
313	20240221	150400	7423925725	4110	4090	4125	4090	40839
314	20240221	150300	7255907615	4090	4110	4120	4080	53150
315	20240221	150200	7037970705	4110	4135	4145	4100	94765
316	20240221	150100	6647588880	4140	4065	4150	4065	153402
317	20240221	150000	6015971660	4065	4055	4065	4050	5202
318	20240221	145900	5994854990	4055	4055	4055	4050	1334
319	20240221	145800	5989446970	4055	4050	4055	4050	5812
320	20240221	145700	5965900605	4050	4050	4055	4050	1704
321	20240221	145600	5958999150	4045	4045	4045	4045	5107
322	20240221	145500	5938341335	4040	4040	4045	4035	2699
323	20240221	145400	5927436765	4040	4040	4040	4040	2579
324	20240221	145300	5917017605	4040	4040	4045	4040	938
325	20240221	145200	5913227585	4040	4045	4045	4040	1155
326	20240221	145100	5908558180	4045	4035	4045	4035	1325
327	20240221	145000	5903204660	4035	4035	4040	4030	4572
328	20240221	144900	5884739240	4030	4030	4040	4030	3263
329	20240221	144800	5871574920	4030	4040	4040	4030	8346
330	20240221	144700	5837907930	4040	4045	4045	4040	5880
331	20240221	144600	5814151175	4045	4045	4045	4045	2870
332	20240221	144500	5802542025	4045	4050	4050	4045	3673
333	20240221	144400	5787667080	4050	4050	4050	4045	1048
334	20240221	144300	5783424685	4050	4045	4050	4045	630
335	20240221	144200	5780873260	4050	4040	4050	4040	1024
336	20240221	144100	5776728610	4040	4045	4045	4040	1320
337	20240221	144000	5771389225	4045	4045	4050	4045	1180
338	20240221	143900	5766615520	4045	4040	4045	4040	187
339	20240221	143800	5765859140	4040	4040	4040	4030	4195
340	20240221	143700	5748932275	4035	4035	4040	4035	6711
341	20240221	143600	5721847785	4035	4035	4040	4035	3770
342	20240221	143500	5706626355	4035	4035	4040	4035	4111
343	20240221	143400	5690031920	4040	4045	4045	4040	15922
344	20240221	143300	5625705235	4040	4040	4045	4040	923
345	20240221	143200	5621973390	4045	4045	4045	4040	3690
346	20240221	143100	5607050405	4045	4050	4055	4045	7675
347	20240221	143000	5575999715	4050	4050	4055	4045	13686
348	20240221	142900	5520571145	4050	4050	4055	4050	1724
349	20240221	142800	5513588890	4050	4060	4060	4050	2573
350	20240221	142700	5503154740	4060	4055	4060	4055	1479
351	20240221	142600	5497155325	4055	4050	4060	4050	1448
352	20240221	142500	5491288255	4055	4050	4065	4050	7178
353	20240221	142400	5462181180	4050	4050	4060	4050	3917
354	20240221	142300	5446300800	4050	4055	4060	4050	7865
355	20240221	142200	5414428545	4055	4070	4070	4055	3954
356	20240221	142100	5398348380	4070	4080	4080	4070	6549
357	20240221	142000	5371651225	4080	4080	4085	4080	6458
358	20240221	141900	5345297595	4080	4085	4085	4080	6287
359	20240221	141800	5319646195	4080	4075	4085	4075	4906
360	20240221	141700	5299638900	4075	4075	4080	4075	5422
361	20240221	141600	5277538090	4075	4075	4080	4070	2380
362	20240221	141500	5267844365	4070	4070	4080	4065	4512
363	20240221	141400	5249465925	4070	4075	4080	4070	6468
364	20240221	141300	5223120655	4080	4070	4085	4070	8262
365	20240221	141200	5189426230	4070	4070	4075	4070	1011
366	20240221	141100	5185310530	4065	4060	4070	4060	5818
367	20240221	141000	5161645130	4065	4050	4065	4050	2929
368	20240221	140900	5149753010	4050	4050	4050	4050	82
369	20240221	140800	5149420910	4050	4055	4060	4050	129
370	20240221	140700	5148897900	4055	4055	4055	4050	4868
371	20240221	140600	5129159305	4055	4055	4060	4055	1024
372	20240221	140500	5125001935	4055	4055	4060	4055	583
373	20240221	140400	5122637095	4055	4060	4060	4055	5649
374	20240221	140300	5099702160	4060	4060	4060	4060	856
375	20240221	140200	5096226800	4060	4060	4060	4060	275
376	20240221	140100	5095110300	4060	4060	4065	4060	777
377	20240221	140000	5091954610	4055	4055	4060	4055	1868
378	20240221	135900	5084378085	4055	4055	4060	4055	122
379	20240221	135800	5083882815	4055	4055	4060	4055	413
380	20240221	135700	5082206120	4060	4055	4060	4055	89
381	20240221	135600	5081845185	4055	4060	4060	4055	3341
382	20240221	135500	5068294900	4055	4055	4060	4055	16
383	20240221	135400	5068229995	4055	4060	4060	4055	309
384	20240221	135300	5066975485	4055	4050	4055	4050	337
385	20240221	135200	5065610175	4050	4050	4050	4050	370
386	20240221	135100	5064111675	4055	4060	4060	4055	1139
387	20240221	135000	5059492160	4060	4055	4060	4055	1734
388	20240221	134900	5052456520	4055	4050	4055	4050	174
389	20240221	134800	5051751010	4055	4055	4055	4050	80
390	20240221	134700	5051426995	4050	4055	4060	4050	371
391	20240221	134600	5049922150	4055	4055	4055	4055	112
392	20240221	134500	5049467990	4055	4050	4060	4050	113
393	20240221	134400	5049009290	4050	4050	4055	4050	4244
394	20240221	134300	5031807375	4050	4050	4055	4050	111
395	20240221	134200	5031357330	4050	4050	4050	4050	1066
396	20240221	134100	5027040030	4050	4055	4060	4050	748
397	20240221	134000	5024006425	4055	4060	4060	4055	1160
398	20240221	133900	5019302605	4060	4060	4060	4055	556
399	20240221	133800	5017048000	4055	4060	4060	4055	18
400	20240221	133700	5016974980	4060	4065	4065	4055	2049
401	20240221	133600	5008660745	4065	4055	4065	4055	1132
402	20240221	133500	5004069280	4055	4055	4060	4055	3920
403	20240221	133400	4988164640	4055	4055	4060	4055	1531
404	20240221	133300	4981953935	4055	4060	4065	4055	2436
405	20240221	133200	4972069175	4060	4055	4060	4050	2329
406	20240221	133100	4962624155	4050	4055	4055	4050	327
407	20240221	133000	4961298175	4055	4055	4060	4050	1786
408	20240221	132900	4954053945	4055	4050	4055	4050	112
409	20240221	132800	4953600150	4050	4055	4055	4050	1827
410	20240221	132700	4946191675	4055	4065	4065	4055	1224
411	20240221	132600	4941219745	4060	4060	4065	4060	1258
412	20240221	132500	4936111100	4060	4060	4060	4060	1152
413	20240221	132400	4931433980	4065	4065	4065	4060	2459
414	20240221	132300	4921441595	4065	4065	4065	4060	670
415	20240221	132200	4918719390	4065	4065	4070	4060	4404
416	20240221	132100	4900818145	4065	4065	4070	4065	604
417	20240221	132000	4898361465	4065	4060	4070	4060	4892
418	20240221	131900	4878477270	4060	4055	4060	4055	578
419	20240221	131800	4876133455	4050	4055	4060	4040	1360
420	20240221	131700	4870623050	4055	4050	4055	4050	1352
421	20240221	131600	4865141695	4055	4045	4055	4045	6752
422	20240221	131500	4837790950	4040	4040	4040	4035	1603
423	20240221	131400	4831316850	4035	4025	4040	4025	2936
424	20240221	131300	4819490290	4025	4025	4025	4020	324
425	20240221	131200	4818186385	4025	4025	4030	4025	3129
426	20240221	131100	4805592135	4020	4030	4030	4020	4337
427	20240221	131000	4788135865	4025	4030	4030	4025	1746
428	20240221	130900	4781106610	4030	4030	4030	4025	2638
429	20240221	130800	4770487555	4025	4030	4030	4025	1777
430	20240221	130700	4763326265	4030	4030	4035	4030	1433
431	20240221	130600	4757548775	4035	4030	4035	4030	380
432	20240221	130500	4756016880	4030	4030	4030	4030	148
433	20240221	130400	4755420440	4030	4030	4035	4025	313
434	20240221	130300	4754160095	4025	4030	4030	4025	760
435	20240221	130200	4751100600	4030	4030	4030	4025	549
436	20240221	130100	4748888140	4030	4035	4035	4030	1454
437	20240221	130000	4743027770	4030	4035	4040	4030	561
438	20240221	125900	4740766635	4030	4030	4035	4025	480
439	20240221	125800	4738832230	4030	4025	4030	4025	537
440	20240221	125700	4736669475	4025	4030	4030	4025	333
441	20240221	125600	4735327615	4025	4030	4030	4025	2653
442	20240221	125500	4724648765	4030	4030	4030	4030	4201
443	20240221	125400	4707718735	4030	4035	4040	4030	4022
444	20240221	125300	4691508570	4035	4040	4040	4035	2758
445	20240221	125200	4680379425	4035	4040	4040	4035	220
446	20240221	125100	4679490980	4040	4030	4040	4030	943
447	20240221	125000	4675686525	4030	4035	4035	4030	462
448	20240221	124900	4673824545	4035	4030	4035	4030	1149
449	20240221	124800	4669193410	4030	4035	4035	4030	4037
450	20240221	124700	4652922385	4035	4035	4035	4030	693
451	20240221	124600	4650126770	4035	4030	4040	4030	2144
452	20240221	124500	4641475850	4025	4035	4035	4025	12607
453	20240221	124400	4590675130	4035	4035	4035	4035	765
454	20240221	124300	4587588355	4035	4040	4040	4035	2184
455	20240221	124200	4578769630	4045	4040	4045	4040	1310
456	20240221	124100	4573477215	4040	4040	4040	4040	348
457	20240221	124000	4572071295	4040	4040	4040	4040	2212
458	20240221	123900	4563134815	4045	4040	4045	4040	571
459	20240221	123800	4560827945	4045	4045	4045	4045	10
460	20240221	123700	4560787495	4045	4045	4045	4045	1
461	20240221	123600	4560783450	4045	4040	4045	4040	1986
462	20240221	123500	4552756775	4040	4045	4045	4040	1729
463	20240221	123400	4545763020	4050	4045	4050	4045	170
464	20240221	123300	4545074970	4045	4045	4050	4045	158
465	20240221	123200	4544435825	4050	4045	4050	4040	2958
466	20240221	123100	4532484265	4050	4045	4050	4040	224
467	20240221	123000	4531578190	4040	4040	4040	4030	1419
468	20240221	122900	4525846640	4040	4035	4040	4035	1872
469	20240221	122800	4518292370	4035	4040	4040	4030	4190
470	20240221	122700	4501391115	4035	4035	4040	4035	1615
471	20240221	122600	4494874360	4035	4035	4040	4030	972
472	20240221	122500	4490952710	4040	4035	4040	4035	3258
473	20240221	122400	4477805415	4040	4040	4045	4040	420
474	20240221	122300	4476108515	4040	4045	4045	4035	3621
475	20240221	122200	4461488410	4045	4040	4045	4040	46
476	20240221	122100	4461302560	4045	4045	4050	4040	20
477	20240221	122000	4461221740	4050	4040	4050	4040	2081
478	20240221	121900	4452813230	4040	4045	4045	4040	1245
479	20240221	121800	4447781910	4045	4040	4045	4040	1509
480	20240221	121700	4441682050	4040	4045	4045	4040	308
481	20240221	121600	4440437665	4040	4045	4045	4040	1419
482	20240221	121500	4434704900	4040	4045	4045	4035	15227
483	20240221	121400	4373245505	4045	4040	4045	4040	850
484	20240221	121300	4369810205	4045	4040	4045	4040	41
485	20240221	121200	4369644510	4045	4045	4045	4040	518
486	20240221	121100	4367549700	4045	4045	4045	4040	1385
487	20240221	121000	4361954230	4045	4045	4045	4045	486
488	20240221	120900	4359988360	4060	4045	4060	4040	8177
489	20240221	120800	4326937010	4065	4045	4065	4045	5408
490	20240221	120700	4305009200	4045	4045	4045	4040	3941
491	20240221	120600	4289080200	4045	4055	4055	4045	25328
492	20240221	120500	4186538640	4055	4055	4055	4055	210
493	20240221	120400	4185687090	4055	4055	4055	4055	611
494	20240221	120300	4183209485	4055	4055	4055	4055	430
495	20240221	120200	4181465835	4060	4055	4060	4055	718
496	20240221	120100	4178553850	4055	4060	4060	4055	552
497	20240221	120000	4176314890	4060	4055	4060	4055	1841
498	20240221	115900	4168849140	4055	4055	4060	4055	139
499	20240221	115800	4168284995	4060	4055	4060	4055	832
500	20240221	115700	4164911205	4055	4060	4060	4055	1264
501	20240221	115600	4159785520	4060	4060	4060	4055	219
502	20240221	115500	4158896680	4060	4055	4060	4055	527
503	20240221	115400	4156758650	4060	4060	4060	4060	24
504	20240221	115300	4156661210	4060	4055	4060	4055	1669
505	20240221	115200	4149892230	4055	4055	4055	4050	113
506	20240221	115100	4149434110	4050	4055	4055	4050	1907
507	20240221	115000	4141706235	4055	4055	4055	4050	1229
508	20240221	114900	4136727440	4055	4050	4055	4050	387
509	20240221	114800	4135159585	4050	4050	4050	4050	146
510	20240221	114700	4134568285	4055	4055	4055	4055	946
511	20240221	114600	4130732255	4055	4055	4060	4055	640
512	20240221	114500	4128137040	4055	4055	4060	4050	3845
513	20240221	114400	4112561550	4055	4055	4055	4050	120
514	20240221	114300	4112074960	4055	4060	4060	4055	1457
515	20240221	114200	4106165045	4055	4055	4060	4055	2660
516	20240221	114100	4095378580	4060	4065	4065	4055	2182
517	20240221	114000	4086529645	4055	4060	4060	4055	1176
518	20240221	113900	4081755210	4060	4065	4065	4060	1097
519	20240221	113800	4077301100	4060	4065	4070	4060	1808
520	20240221	113700	4069954445	4070	4070	4070	4065	832
521	20240221	113600	4066571525	4070	4065	4070	4065	822
522	20240221	113500	4063228935	4065	4055	4065	4055	933
523	20240221	113400	4059444200	4055	4065	4070	4055	12734
524	20240221	113300	4007777900	4070	4070	4070	4065	938
525	20240221	113200	4003964795	4070	4065	4070	4065	2240
526	20240221	113100	3994859165	4065	4070	4070	4065	1064
527	20240221	113000	3990528730	4070	4075	4075	4070	2000
528	20240221	112900	3982386665	4070	4070	4075	4070	1163
529	20240221	112800	3977652520	4070	4070	4070	4070	431
530	20240221	112700	3975898350	4075	4070	4075	4070	1039
531	20240221	112600	3971667115	4070	4070	4070	4065	3331
532	20240221	112500	3958118165	4070	4075	4075	4065	1658
533	20240221	112400	3951370175	4070	4060	4075	4055	5017
534	20240221	112300	3930954855	4060	4055	4060	4055	4911
535	20240221	112200	3911032220	4060	4060	4060	4055	6526
536	20240221	112100	3884537785	4065	4070	4070	4060	3380
537	20240221	112000	3870791615	4070	4065	4075	4055	6553
538	20240221	111900	3844140710	4055	4060	4065	4055	1586
539	20240221	111800	3837704150	4060	4060	4060	4055	99
540	20240221	111700	3837302250	4060	4055	4060	4055	441
541	20240221	111600	3835513705	4060	4065	4065	4050	5206
542	20240221	111500	3814398515	4060	4055	4065	4055	3173
543	20240221	111400	3801516335	4055	4060	4060	4055	2556
544	20240221	111300	3791151670	4055	4055	4060	4055	596
545	20240221	111200	3788734840	4055	4055	4060	4050	6295
546	20240221	111100	3763227480	4055	4055	4055	4050	898
547	20240221	111000	3759586135	4055	4055	4060	4050	7812
548	20240221	110900	3727914195	4055	4055	4060	4055	1978
549	20240221	110800	3719892230	4060	4065	4065	4055	11801
550	20240221	110700	3671960390	4065	4070	4075	4065	8888
551	20240221	110600	3635792315	4070	4070	4075	4070	2406
552	20240221	110500	3625996060	4070	4075	4080	4070	1640
553	20240221	110400	3619314085	4080	4080	4085	4070	4255
554	20240221	110300	3601957685	4080	4070	4085	4070	3829
555	20240221	110200	3586350185	4075	4075	4080	4070	2532
556	20240221	110100	3576029520	4075	4075	4080	4070	8744
557	20240221	110000	3540420460	4080	4085	4085	4070	13440
558	20240221	105900	3485605455	4085	4080	4090	4075	12607
559	20240221	105800	3434108235	4080	4070	4080	4070	6074
560	20240221	105700	3409351130	4070	4070	4075	4070	4133
561	20240221	105600	3392525430	4070	4070	4075	4065	10832
562	20240221	105500	3348456240	4075	4070	4080	4065	7856
563	20240221	105400	3316456595	4065	4075	4075	4065	2551
564	20240221	105300	3306073860	4075	4065	4080	4065	12477
565	20240221	105200	3255251475	4065	4060	4070	4055	1649
566	20240221	105100	3248550075	4055	4055	4060	4055	756
567	20240221	105000	3245484490	4055	4060	4060	4055	99
568	20240221	104900	3245082630	4060	4060	4060	4060	1359
569	20240221	104800	3239565090	4065	4050	4065	4050	1325
570	20240221	104700	3234187875	4050	4055	4055	4050	2898
571	20240221	104600	3222436775	4060	4055	4060	4055	788
572	20240221	104500	3219239755	4060	4055	4060	4055	323
573	20240221	104400	3217929420	4055	4055	4060	4055	1722
574	20240221	104300	3210944535	4055	4055	4060	4050	1264
575	20240221	104200	3205821370	4055	4050	4055	4050	1966
576	20240221	104100	3197859055	4055	4060	4065	4055	2232
577	20240221	104000	3188806800	4060	4060	4060	4055	2590
578	20240221	103900	3178296925	4060	4070	4075	4060	15987
579	20240221	103800	3113238705	4070	4055	4070	4055	6348
580	20240221	103700	3087449230	4055	4055	4060	4055	1911
581	20240221	103600	3079699190	4055	4060	4060	4055	4459
582	20240221	103500	3061606150	4065	4055	4065	4050	13988
583	20240221	103400	3004802710	4055	4045	4060	4045	15746
584	20240221	103300	2940973680	4045	4045	4045	4045	2296
585	20240221	103200	2931686360	4040	4040	4040	4035	1840
586	20240221	103100	2924252770	4040	4045	4045	4040	3073
587	20240221	103000	2911836045	4045	4045	4050	4045	641
588	20240221	102900	2909243075	4045	4040	4050	4040	6258
589	20240221	102800	2883930020	4040	4035	4045	4035	3338
590	20240221	102700	2870445025	4035	4035	4035	4025	2078
591	20240221	102600	2862071560	4035	4030	4035	4030	210
592	20240221	102500	2861224515	4030	4040	4040	4030	10354
593	20240221	102400	2819476625	4040	4045	4045	4035	5180
594	20240221	102300	2798557185	4040	4040	4040	4035	3624
595	20240221	102200	2783917370	4040	4040	4040	4030	4829
596	20240221	102100	2764431910	4040	4050	4050	4035	16112
597	20240221	102000	2699337060	4050	4045	4050	4040	7135
598	20240221	101900	2670464935	4050	4040	4050	4035	13591
599	20240221	101800	2615518280	4045	4035	4045	4035	13173
600	20240221	101700	2562303590	4040	4015	4040	4015	7653
601	20240221	101600	2531451630	4020	4015	4025	4015	5053
602	20240221	101500	2511123750	4020	4010	4020	4010	2333
603	20240221	101400	2501751690	4010	4015	4020	4005	5503
604	20240221	101300	2479677675	4015	4010	4020	4010	3629
605	20240221	101200	2465100145	4015	4015	4025	4010	10492
606	20240221	101100	2422982355	4015	4015	4025	4000	9288
607	20240221	101000	2385660165	4015	3995	4015	3990	8736
608	20240221	100900	2350678165	3995	3990	3995	3990	1630
609	20240221	100800	2344168285	3990	3990	3995	3990	223
610	20240221	100700	2343278145	3990	4000	4000	3985	8355
611	20240221	100600	2309936180	3995	3995	3995	3990	2476
612	20240221	100500	2300045565	3990	3995	3995	3990	1190
613	20240221	100400	2295294010	3995	4000	4010	3995	369
614	20240221	100300	2293819655	4010	4005	4010	3990	2446
615	20240221	100200	2284044730	3995	3995	3995	3995	1170
616	20240221	100100	2279370580	3995	4005	4010	3995	540
617	20240221	100000	2277206035	4005	4000	4005	3995	1880
618	20240221	095900	2269687790	4000	4010	4010	4000	1998
619	20240221	095800	2261691645	4010	3990	4010	3990	645
620	20240221	095700	2259117165	3990	4005	4010	3990	3458
621	20240221	095600	2245281240	4005	4000	4005	3995	5174
622	20240221	095500	2224585435	3995	3990	4000	3990	1409
623	20240221	095400	2218958500	3990	4000	4000	3985	3261
624	20240221	095300	2205958345	3985	3990	4000	3985	2755
625	20240221	095200	2194975685	3990	3990	4000	3980	4062
626	20240221	095100	2178778185	3990	3990	3990	3985	3812
627	20240221	095000	2163576600	3985	3990	3995	3980	1851
628	20240221	094900	2156198940	3985	4000	4000	3980	6073
629	20240221	094800	2131988390	4000	3985	4000	3985	3607
630	20240221	094700	2117608660	3985	3985	3985	3980	3577
631	20240221	094600	2103364070	3985	3985	3995	3985	2803
632	20240221	094500	2092193000	3995	4005	4010	3985	6610
633	20240221	094400	2065766355	4005	4000	4010	4000	1375
634	20240221	094300	2060261415	4005	4005	4005	4000	982
635	20240221	094200	2056328515	4010	3995	4015	3995	8249
636	20240221	094100	2023348245	3990	3990	3995	3985	1350
637	20240221	094000	2017963935	3990	3990	3990	3980	2281
638	20240221	093900	2008873230	3985	3985	3990	3975	2432
639	20240221	093800	1999189065	3980	3970	3990	3965	33580
640	20240221	093700	1865669555	3975	3985	3990	3975	11531
641	20240221	093600	1819769130	3980	3985	3990	3980	5779
642	20240221	093500	1796755745	3985	3990	3990	3980	9617
643	20240221	093400	1758426555	3990	3980	3990	3970	20335
644	20240221	093300	1677501540	3985	4005	4010	3980	49341
645	20240221	093200	1480199595	4005	4020	4025	4005	15132
646	20240221	093100	1419472970	4020	4025	4025	4020	3402
647	20240221	093000	1405787440	4020	4020	4020	4015	2493
648	20240221	092900	1395772605	4025	4020	4025	4015	5058
649	20240221	092800	1375446160	4020	4030	4035	4020	4436
650	20240221	092700	1357593285	4030	4030	4035	4025	1004
651	20240221	092600	1353547860	4030	4020	4030	4020	1855
652	20240221	092500	1346080195	4015	4015	4020	4015	7928
653	20240221	092400	1314232140	4020	4025	4025	4015	11316
654	20240221	092300	1268740300	4025	4035	4040	4025	8560
655	20240221	092200	1234241575	4035	4050	4050	4035	3351
656	20240221	092100	1220700770	4050	4045	4050	4045	1934
657	20240221	092000	1212877725	4045	4050	4050	4045	6840
658	20240221	091900	1185196065	4050	4065	4065	4050	3981
659	20240221	091800	1169071480	4050	4055	4065	4050	6698
660	20240221	091700	1141905620	4055	4070	4070	4055	11136
661	20240221	091600	1096691030	4070	4070	4080	4065	16379
662	20240221	091500	1029998375	4070	4070	4070	4065	6277
663	20240221	091400	1004456610	4065	4055	4070	4055	5865
664	20240221	091300	980646905	4055	4065	4070	4055	6347
665	20240221	091200	954894595	4070	4045	4070	4030	18687
666	20240221	091100	879295120	4045	4055	4055	4045	4260
667	20240221	091000	862043835	4055	4050	4055	4045	5846
668	20240221	090900	838361590	4050	4050	4055	4050	2633
669	20240221	090800	827696350	4050	4060	4060	4045	3924
670	20240221	090700	811799625	4060	4035	4060	4030	21889
671	20240221	090600	723254450	4040	4045	4045	4035	6783
672	20240221	090500	695863005	4045	4065	4065	4045	12288
673	20240221	090400	646042780	4065	4080	4080	4060	21327
674	20240221	090300	559273850	4075	4060	4080	4055	17829
675	20240221	090200	486772750	4060	4035	4065	4035	25965
676	20240221	090100	381528395	4040	4045	4045	4025	10915
677	20240221	090000	337459455	4045	4010	4045	3990	83567