KissMeData/246250/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203400	85509580	4985	4985	4985	4985	42
3	20240221	203300	85509580	4985	4985	4985	4985	0
4	20240221	203200	85509580	4985	4985	4985	4985	0
5	20240221	203100	85509580	4985	4985	4985	4985	0
6	20240221	203000	85509580	4985	4985	4985	4985	0
7	20240221	202900	85509580	4985	4985	4985	4985	0
8	20240221	202800	85509580	4985	4985	4985	4985	0
9	20240221	202700	85509580	4985	4985	4985	4985	0
10	20240221	202600	85509580	4985	4985	4985	4985	0
11	20240221	202500	85509580	4985	4985	4985	4985	0
12	20240221	202400	85509580	4985	4985	4985	4985	0
13	20240221	202300	85509580	4985	4985	4985	4985	0
14	20240221	202200	85509580	4985	4985	4985	4985	0
15	20240221	202100	85509580	4985	4985	4985	4985	0
16	20240221	202000	85509580	4985	4985	4985	4985	0
17	20240221	201900	85509580	4985	4985	4985	4985	0
18	20240221	201800	85509580	4985	4985	4985	4985	0
19	20240221	201700	85509580	4985	4985	4985	4985	0
20	20240221	201600	85509580	4985	4985	4985	4985	0
21	20240221	201500	85509580	4985	4985	4985	4985	0
22	20240221	201400	85509580	4985	4985	4985	4985	0
23	20240221	201300	85509580	4985	4985	4985	4985	0
24	20240221	201200	85509580	4985	4985	4985	4985	0
25	20240221	201100	85509580	4985	4985	4985	4985	0
26	20240221	201000	85509580	4985	4985	4985	4985	0
27	20240221	200900	85509580	4985	4985	4985	4985	0
28	20240221	200800	85509580	4985	4985	4985	4985	0
29	20240221	200700	85509580	4985	4985	4985	4985	0
30	20240221	200600	85509580	4985	4985	4985	4985	0
31	20240221	200500	85509580	4985	4985	4985	4985	0
32	20240221	200400	85509580	4985	4985	4985	4985	42
33	20240221	200300	85509580	4985	4985	4985	4985	0
34	20240221	200200	85509580	4985	4985	4985	4985	0
35	20240221	200100	85509580	4985	4985	4985	4985	0
36	20240221	200000	85509580	4985	4985	4985	4985	0
37	20240221	195900	85509580	4985	4985	4985	4985	0
38	20240221	195800	85509580	4985	4985	4985	4985	0
39	20240221	195700	85509580	4985	4985	4985	4985	0
40	20240221	195600	85509580	4985	4985	4985	4985	0
41	20240221	195500	85509580	4985	4985	4985	4985	0
42	20240221	195400	85509580	4985	4985	4985	4985	0
43	20240221	195300	85509580	4985	4985	4985	4985	0
44	20240221	195200	85509580	4985	4985	4985	4985	0
45	20240221	195100	85509580	4985	4985	4985	4985	0
46	20240221	195000	85509580	4985	4985	4985	4985	0
47	20240221	194900	85509580	4985	4985	4985	4985	0
48	20240221	194800	85509580	4985	4985	4985	4985	0
49	20240221	194700	85509580	4985	4985	4985	4985	0
50	20240221	194600	85509580	4985	4985	4985	4985	0
51	20240221	194500	85509580	4985	4985	4985	4985	0
52	20240221	194400	85509580	4985	4985	4985	4985	0
53	20240221	194300	85509580	4985	4985	4985	4985	0
54	20240221	194200	85509580	4985	4985	4985	4985	0
55	20240221	194100	85509580	4985	4985	4985	4985	0
56	20240221	194000	85509580	4985	4985	4985	4985	0
57	20240221	193900	85509580	4985	4985	4985	4985	0
58	20240221	193800	85509580	4985	4985	4985	4985	0
59	20240221	193700	85509580	4985	4985	4985	4985	0
60	20240221	193600	85509580	4985	4985	4985	4985	0
61	20240221	193500	85509580	4985	4985	4985	4985	0
62	20240221	193400	85509580	4985	4985	4985	4985	42
63	20240221	193300	85509580	4985	4985	4985	4985	0
64	20240221	193200	85509580	4985	4985	4985	4985	0
65	20240221	193100	85509580	4985	4985	4985	4985	0
66	20240221	193000	85509580	4985	4985	4985	4985	0
67	20240221	192900	85509580	4985	4985	4985	4985	0
68	20240221	192800	85509580	4985	4985	4985	4985	0
69	20240221	192700	85509580	4985	4985	4985	4985	0
70	20240221	192600	85509580	4985	4985	4985	4985	0
71	20240221	192500	85509580	4985	4985	4985	4985	0
72	20240221	192400	85509580	4985	4985	4985	4985	0
73	20240221	192300	85509580	4985	4985	4985	4985	0
74	20240221	192200	85509580	4985	4985	4985	4985	0
75	20240221	192100	85509580	4985	4985	4985	4985	0
76	20240221	192000	85509580	4985	4985	4985	4985	0
77	20240221	191900	85509580	4985	4985	4985	4985	0
78	20240221	191800	85509580	4985	4985	4985	4985	0
79	20240221	191700	85509580	4985	4985	4985	4985	0
80	20240221	191600	85509580	4985	4985	4985	4985	0
81	20240221	191500	85509580	4985	4985	4985	4985	0
82	20240221	191400	85509580	4985	4985	4985	4985	0
83	20240221	191300	85509580	4985	4985	4985	4985	0
84	20240221	191200	85509580	4985	4985	4985	4985	0
85	20240221	191100	85509580	4985	4985	4985	4985	0
86	20240221	191000	85509580	4985	4985	4985	4985	0
87	20240221	190900	85509580	4985	4985	4985	4985	0
88	20240221	190800	85509580	4985	4985	4985	4985	0
89	20240221	190700	85509580	4985	4985	4985	4985	0
90	20240221	190600	85509580	4985	4985	4985	4985	0
91	20240221	190500	85509580	4985	4985	4985	4985	0
92	20240221	190400	85509580	4985	4985	4985	4985	42
93	20240221	190300	85509580	4985	4985	4985	4985	0
94	20240221	190200	85509580	4985	4985	4985	4985	0
95	20240221	190100	85509580	4985	4985	4985	4985	0
96	20240221	190000	85509580	4985	4985	4985	4985	0
97	20240221	185900	85509580	4985	4985	4985	4985	0
98	20240221	185800	85509580	4985	4985	4985	4985	0
99	20240221	185700	85509580	4985	4985	4985	4985	0
100	20240221	185600	85509580	4985	4985	4985	4985	0
101	20240221	185500	85509580	4985	4985	4985	4985	0
102	20240221	185400	85509580	4985	4985	4985	4985	0
103	20240221	185300	85509580	4985	4985	4985	4985	0
104	20240221	185200	85509580	4985	4985	4985	4985	0
105	20240221	185100	85509580	4985	4985	4985	4985	0
106	20240221	185000	85509580	4985	4985	4985	4985	0
107	20240221	184900	85509580	4985	4985	4985	4985	0
108	20240221	184800	85509580	4985	4985	4985	4985	0
109	20240221	184700	85509580	4985	4985	4985	4985	0
110	20240221	184600	85509580	4985	4985	4985	4985	0
111	20240221	184500	85509580	4985	4985	4985	4985	0
112	20240221	184400	85509580	4985	4985	4985	4985	0
113	20240221	184300	85509580	4985	4985	4985	4985	0
114	20240221	184200	85509580	4985	4985	4985	4985	0
115	20240221	184100	85509580	4985	4985	4985	4985	0
116	20240221	184000	85509580	4985	4985	4985	4985	0
117	20240221	183900	85509580	4985	4985	4985	4985	0
118	20240221	183800	85509580	4985	4985	4985	4985	0
119	20240221	183700	85509580	4985	4985	4985	4985	0
120	20240221	183600	85509580	4985	4985	4985	4985	0
121	20240221	183500	85509580	4985	4985	4985	4985	0
122	20240221	183400	85509580	4985	4985	4985	4985	42
123	20240221	183300	85509580	4985	4985	4985	4985	0
124	20240221	183200	85509580	4985	4985	4985	4985	0
125	20240221	183100	85509580	4985	4985	4985	4985	0
126	20240221	183000	85509580	4985	4985	4985	4985	0
127	20240221	182900	85509580	4985	4985	4985	4985	0
128	20240221	182800	85509580	4985	4985	4985	4985	0
129	20240221	182700	85509580	4985	4985	4985	4985	0
130	20240221	182600	85509580	4985	4985	4985	4985	0
131	20240221	182500	85509580	4985	4985	4985	4985	0
132	20240221	182400	85509580	4985	4985	4985	4985	0
133	20240221	182300	85509580	4985	4985	4985	4985	0
134	20240221	182200	85509580	4985	4985	4985	4985	0
135	20240221	182100	85509580	4985	4985	4985	4985	0
136	20240221	182000	85509580	4985	4985	4985	4985	0
137	20240221	181900	85509580	4985	4985	4985	4985	0
138	20240221	181800	85509580	4985	4985	4985	4985	0
139	20240221	181700	85509580	4985	4985	4985	4985	0
140	20240221	181600	85509580	4985	4985	4985	4985	0
141	20240221	181500	85509580	4985	4985	4985	4985	0
142	20240221	181400	85509580	4985	4985	4985	4985	0
143	20240221	181300	85509580	4985	4985	4985	4985	0
144	20240221	181200	85509580	4985	4985	4985	4985	0
145	20240221	181100	85509580	4985	4985	4985	4985	0
146	20240221	181000	85509580	4985	4985	4985	4985	0
147	20240221	180900	85509580	4985	4985	4985	4985	0
148	20240221	180800	85509580	4985	4985	4985	4985	0
149	20240221	180700	85509580	4985	4985	4985	4985	0
150	20240221	180600	85509580	4985	4985	4985	4985	0
151	20240221	180500	85509580	4985	4985	4985	4985	0
152	20240221	180400	85509580	4985	4985	4985	4985	42
153	20240221	180300	85509580	4985	4985	4985	4985	0
154	20240221	180200	85509580	4985	4985	4985	4985	0
155	20240221	180100	85509580	4985	4985	4985	4985	0
156	20240221	180000	85509580	4985	4985	4985	4985	0
157	20240221	175900	85509580	4985	4985	4985	4985	0
158	20240221	175800	85509580	4985	4985	4985	4985	0
159	20240221	175700	85509580	4985	4985	4985	4985	0
160	20240221	175600	85509580	4985	4985	4985	4985	0
161	20240221	175500	85509580	4985	4985	4985	4985	0
162	20240221	175400	85509580	4985	4985	4985	4985	0
163	20240221	175300	85509580	4985	4985	4985	4985	0
164	20240221	175200	85509580	4985	4985	4985	4985	0
165	20240221	175100	85509580	4985	4985	4985	4985	0
166	20240221	175000	85509580	4985	4985	4985	4985	0
167	20240221	174900	85509580	4985	4985	4985	4985	0
168	20240221	174800	85509580	4985	4985	4985	4985	0
169	20240221	174700	85509580	4985	4985	4985	4985	0
170	20240221	174600	85509580	4985	4985	4985	4985	0
171	20240221	174500	85509580	4985	4985	4985	4985	0
172	20240221	174400	85509580	4985	4985	4985	4985	0
173	20240221	174300	85509580	4985	4985	4985	4985	0
174	20240221	174200	85509580	4985	4985	4985	4985	0
175	20240221	174100	85509580	4985	4985	4985	4985	0
176	20240221	174000	85509580	4985	4985	4985	4985	0
177	20240221	173900	85509580	4985	4985	4985	4985	0
178	20240221	173800	85509580	4985	4985	4985	4985	0
179	20240221	173700	85509580	4985	4985	4985	4985	0
180	20240221	173600	85509580	4985	4985	4985	4985	0
181	20240221	173500	85509580	4985	4985	4985	4985	0
182	20240221	173400	85509580	4985	4985	4985	4985	42
183	20240221	173300	85509580	4985	4985	4985	4985	0
184	20240221	173200	85509580	4985	4985	4985	4985	0
185	20240221	173100	85509580	4985	4985	4985	4985	0
186	20240221	173000	85509580	4985	4985	4985	4985	0
187	20240221	172900	85509580	4985	4985	4985	4985	0
188	20240221	172800	85509580	4985	4985	4985	4985	0
189	20240221	172700	85509580	4985	4985	4985	4985	0
190	20240221	172600	85509580	4985	4985	4985	4985	0
191	20240221	172500	85509580	4985	4985	4985	4985	0
192	20240221	172400	85509580	4985	4985	4985	4985	0
193	20240221	172300	85509580	4985	4985	4985	4985	0
194	20240221	172200	85509580	4985	4985	4985	4985	0
195	20240221	172100	85509580	4985	4985	4985	4985	0
196	20240221	172000	85509580	4985	4985	4985	4985	0
197	20240221	171900	85509580	4985	4985	4985	4985	0
198	20240221	171800	85509580	4985	4985	4985	4985	0
199	20240221	171700	85509580	4985	4985	4985	4985	0
200	20240221	171600	85509580	4985	4985	4985	4985	0
201	20240221	171500	85509580	4985	4985	4985	4985	0
202	20240221	171400	85509580	4985	4985	4985	4985	0
203	20240221	171300	85509580	4985	4985	4985	4985	0
204	20240221	171200	85509580	4985	4985	4985	4985	0
205	20240221	171100	85509580	4985	4985	4985	4985	0
206	20240221	171000	85509580	4985	4985	4985	4985	0
207	20240221	170900	85509580	4985	4985	4985	4985	0
208	20240221	170800	85509580	4985	4985	4985	4985	0
209	20240221	170700	85509580	4985	4985	4985	4985	0
210	20240221	170600	85509580	4985	4985	4985	4985	0
211	20240221	170500	85509580	4985	4985	4985	4985	0
212	20240221	170400	85509580	4985	4985	4985	4985	42
213	20240221	170300	85509580	4985	4985	4985	4985	0
214	20240221	170200	85509580	4985	4985	4985	4985	0
215	20240221	170100	85509580	4985	4985	4985	4985	0
216	20240221	170000	85509580	4985	4985	4985	4985	0
217	20240221	165900	85509580	4985	4985	4985	4985	0
218	20240221	165800	85509580	4985	4985	4985	4985	0
219	20240221	165700	85509580	4985	4985	4985	4985	0
220	20240221	165600	85509580	4985	4985	4985	4985	0
221	20240221	165500	85509580	4985	4985	4985	4985	0
222	20240221	165400	85509580	4985	4985	4985	4985	0
223	20240221	165300	85509580	4985	4985	4985	4985	0
224	20240221	165200	85509580	4985	4985	4985	4985	0
225	20240221	165100	85509580	4985	4985	4985	4985	0
226	20240221	165000	85509580	4985	4985	4985	4985	0
227	20240221	164900	85509580	4985	4985	4985	4985	0
228	20240221	164800	85509580	4985	4985	4985	4985	0
229	20240221	164700	85509580	4985	4985	4985	4985	0
230	20240221	164600	85509580	4985	4985	4985	4985	0
231	20240221	164500	85509580	4985	4985	4985	4985	0
232	20240221	164400	85509580	4985	4985	4985	4985	0
233	20240221	164300	85509580	4985	4985	4985	4985	0
234	20240221	164200	85509580	4985	4985	4985	4985	0
235	20240221	164100	85509580	4985	4985	4985	4985	0
236	20240221	164000	85509580	4985	4985	4985	4985	0
237	20240221	163900	85509580	4985	4985	4985	4985	0
238	20240221	163800	85509580	4985	4985	4985	4985	0
239	20240221	163700	85509580	4985	4985	4985	4985	0
240	20240221	163600	85509580	4985	4985	4985	4985	0
241	20240221	163500	85509580	4985	4985	4985	4985	0
242	20240221	163400	85509580	4985	4985	4985	4985	42
243	20240221	163300	85509580	4985	4985	4985	4985	0
244	20240221	163200	85509580	4985	4985	4985	4985	0
245	20240221	163100	85509580	4985	4985	4985	4985	0
246	20240221	163000	85509580	4985	4985	4985	4985	0
247	20240221	162900	85509580	4985	4985	4985	4985	0
248	20240221	162800	85509580	4985	4985	4985	4985	0
249	20240221	162700	85509580	4985	4985	4985	4985	0
250	20240221	162600	85509580	4985	4985	4985	4985	0
251	20240221	162500	85509580	4985	4985	4985	4985	0
252	20240221	162400	85509580	4985	4985	4985	4985	0
253	20240221	162300	85509580	4985	4985	4985	4985	0
254	20240221	162200	85509580	4985	4985	4985	4985	0
255	20240221	162100	85509580	4985	4985	4985	4985	0
256	20240221	162000	85509580	4985	4985	4985	4985	0
257	20240221	161900	85509580	4985	4985	4985	4985	0
258	20240221	161800	85509580	4985	4985	4985	4985	0
259	20240221	161700	85509580	4985	4985	4985	4985	0
260	20240221	161600	85509580	4985	4985	4985	4985	0
261	20240221	161500	85509580	4985	4985	4985	4985	0
262	20240221	161400	85509580	4985	4985	4985	4985	0
263	20240221	161300	85509580	4985	4985	4985	4985	0
264	20240221	161200	85509580	4985	4985	4985	4985	0
265	20240221	161100	85509580	4985	4985	4985	4985	0
266	20240221	161000	85509580	4985	4985	4985	4985	0
267	20240221	160900	85509580	4985	4985	4985	4985	0
268	20240221	160800	85509580	4985	4985	4985	4985	0
269	20240221	160700	85509580	4985	4985	4985	4985	0
270	20240221	160600	85509580	4985	4985	4985	4985	0
271	20240221	160500	85509580	4985	4985	4985	4985	0
272	20240221	160400	85509580	4985	4985	4985	4985	42
273	20240221	160300	85509580	4985	4985	4985	4985	0
274	20240221	160200	85509580	4985	4985	4985	4985	0
275	20240221	160100	85509580	4985	4985	4985	4985	0
276	20240221	160000	85509580	4985	4985	4985	4985	0
277	20240221	155900	85509580	4985	4985	4985	4985	0
278	20240221	155800	85509580	4985	4985	4985	4985	0
279	20240221	155700	85509580	4985	4985	4985	4985	0
280	20240221	155600	85509580	4985	4985	4985	4985	0
281	20240221	155500	85509580	4985	4985	4985	4985	0
282	20240221	155400	85509580	4985	4985	4985	4985	0
283	20240221	155300	85509580	4985	4985	4985	4985	0
284	20240221	155200	85509580	4985	4985	4985	4985	0
285	20240221	155100	85509580	4985	4985	4985	4985	0
286	20240221	155000	85509580	4985	4985	4985	4985	0
287	20240221	154900	85509580	4985	4985	4985	4985	0
288	20240221	154800	85509580	4985	4985	4985	4985	0
289	20240221	154700	85509580	4985	4985	4985	4985	0
290	20240221	154600	85509580	4985	4985	4985	4985	0
291	20240221	154500	85509580	4985	4985	4985	4985	0
292	20240221	154400	85509580	4985	4985	4985	4985	0
293	20240221	154300	85509580	4985	4985	4985	4985	0
294	20240221	154200	85509580	4985	4985	4985	4985	0
295	20240221	154100	85509580	4985	4985	4985	4985	0
296	20240221	154000	85509580	4985	4985	4985	4985	0
297	20240221	153900	85509580	4985	4985	4985	4985	0
298	20240221	153800	85509580	4985	4985	4985	4985	0
299	20240221	153700	85509580	4985	4985	4985	4985	0
300	20240221	153600	85509580	4985	4985	4985	4985	0
301	20240221	153500	85509580	4985	4985	4985	4985	0
302	20240221	153400	85509580	4985	4985	4985	4985	42
303	20240221	153300	85509580	4985	4985	4985	4985	0
304	20240221	153200	85509580	4985	4985	4985	4985	0
305	20240221	153100	85509580	4985	4985	4985	4985	0
306	20240221	153000	85509580	4985	4985	4985	4985	42
307	20240221	152900	85300210	4980	4980	4980	4980	0
308	20240221	152800	85300210	4980	4980	4980	4980	0
309	20240221	152700	85300210	4980	4980	4980	4980	0
310	20240221	152600	85300210	4980	4980	4980	4980	0
311	20240221	152500	85300210	4980	4980	4980	4980	0
312	20240221	152400	85300210	4980	4980	4980	4980	0
313	20240221	152300	85300210	4980	4980	4980	4980	0
314	20240221	152200	85300210	4980	4980	4980	4980	0
315	20240221	152100	85300210	4980	4980	4980	4980	0
316	20240221	152000	85300210	4980	4980	4980	4980	0
317	20240221	151900	85300210	4980	4980	4980	4980	0
318	20240221	151800	85300210	4980	4980	4980	4980	0
319	20240221	151700	85300210	4980	4980	4980	4980	0
320	20240221	151600	85300210	4980	4950	4980	4950	25
321	20240221	151500	85176355	4950	4950	4950	4950	0
322	20240221	151400	85176355	4950	4950	4950	4950	29
323	20240221	151300	85032805	4950	4950	4950	4950	0
324	20240221	151200	85032805	4950	4950	4950	4950	0
325	20240221	151100	85032805	4950	4950	4950	4950	0
326	20240221	151000	85032805	4950	4950	4950	4950	0
327	20240221	150900	85032805	4950	4950	4950	4950	0
328	20240221	150800	85032805	4950	4905	4950	4905	188
329	20240221	150700	84110530	4905	4905	4905	4905	77
330	20240221	150600	83732845	4905	4905	4905	4905	0
331	20240221	150500	83732845	4905	4905	4905	4905	0
332	20240221	150400	83732845	4905	4905	4905	4905	100
333	20240221	150300	83242345	4900	4900	4900	4900	0
334	20240221	150200	83242345	4900	4900	4900	4900	0
335	20240221	150100	83242345	4900	4900	4900	4900	0
336	20240221	150000	83242345	4900	4900	4900	4900	0
337	20240221	145900	83242345	4900	4900	4900	4900	0
338	20240221	145800	83242345	4900	4900	4900	4900	0
339	20240221	145700	83242345	4900	4900	4900	4900	0
340	20240221	145600	83242345	4900	4900	4900	4900	0
341	20240221	145500	83242345	4900	4900	4900	4900	0
342	20240221	145400	83242345	4900	4900	4900	4900	0
343	20240221	145300	83242345	4900	4900	4900	4900	0
344	20240221	145200	83242345	4900	4900	4900	4900	0
345	20240221	145100	83242345	4900	4900	4900	4900	0
346	20240221	145000	83242345	4900	4900	4900	4900	0
347	20240221	144900	83242345	4900	4900	4900	4900	3
348	20240221	144800	83227645	4905	4905	4905	4905	0
349	20240221	144700	83227645	4905	4905	4905	4905	0
350	20240221	144600	83227645	4905	4905	4905	4905	0
351	20240221	144500	83227645	4905	4905	4905	4905	0
352	20240221	144400	83227645	4905	4905	4905	4905	0
353	20240221	144300	83227645	4905	4905	4905	4905	0
354	20240221	144200	83227645	4905	4895	4905	4895	110
355	20240221	144100	82689095	4895	4870	4895	4870	500
356	20240221	144000	80251595	4860	4860	4860	4860	0
357	20240221	143900	80251595	4860	4860	4860	4860	0
358	20240221	143800	80251595	4860	4860	4860	4860	0
359	20240221	143700	80251595	4860	4860	4860	4860	0
360	20240221	143600	80251595	4860	4860	4860	4860	0
361	20240221	143500	80251595	4860	4860	4860	4860	0
362	20240221	143400	80251595	4860	4860	4860	4860	5
363	20240221	143300	80227295	4860	4860	4860	4860	156
364	20240221	143200	79469135	4860	4860	4860	4860	0
365	20240221	143100	79469135	4860	4860	4860	4860	1
366	20240221	143000	79464275	4860	4860	4860	4860	0
367	20240221	142900	79464275	4860	4860	4860	4860	0
368	20240221	142800	79464275	4860	4860	4860	4860	0
369	20240221	142700	79464275	4860	4860	4860	4860	0
370	20240221	142600	79464275	4860	4860	4860	4860	0
371	20240221	142500	79464275	4860	4860	4860	4860	0
372	20240221	142400	79464275	4860	4860	4860	4860	0
373	20240221	142300	79464275	4860	4860	4860	4860	0
374	20240221	142200	79464275	4860	4860	4860	4860	0
375	20240221	142100	79464275	4860	4860	4860	4860	0
376	20240221	142000	79464275	4860	4860	4860	4860	0
377	20240221	141900	79464275	4860	4860	4860	4860	0
378	20240221	141800	79464275	4860	4865	4865	4860	369
379	20240221	141700	77669155	4860	4860	4860	4860	0
380	20240221	141600	77669155	4860	4860	4860	4860	0
381	20240221	141500	77669155	4860	4860	4860	4860	0
382	20240221	141400	77669155	4860	4860	4860	4860	0
383	20240221	141300	77669155	4860	4860	4860	4860	0
384	20240221	141200	77669155	4860	4860	4860	4860	0
385	20240221	141100	77669155	4860	4860	4860	4860	0
386	20240221	141000	77669155	4860	4860	4860	4860	0
387	20240221	140900	77669155	4860	4860	4860	4860	0
388	20240221	140800	77669155	4860	4860	4860	4860	0
389	20240221	140700	77669155	4860	4860	4860	4860	0
390	20240221	140600	77669155	4860	4860	4860	4860	0
391	20240221	140500	77669155	4860	4860	4860	4860	0
392	20240221	140400	77669155	4860	4860	4860	4860	0
393	20240221	140300	77669155	4860	4860	4860	4860	0
394	20240221	140200	77669155	4860	4860	4860	4860	0
395	20240221	140100	77669155	4860	4860	4860	4860	0
396	20240221	140000	77669155	4860	4860	4860	4860	0
397	20240221	135900	77669155	4860	4860	4860	4860	0
398	20240221	135800	77669155	4860	4860	4860	4860	0
399	20240221	135700	77669155	4860	4860	4860	4860	0
400	20240221	135600	77669155	4860	4860	4860	4860	0
401	20240221	135500	77669155	4860	4860	4860	4860	0
402	20240221	135400	77669155	4860	4860	4860	4860	0
403	20240221	135300	77669155	4860	4860	4860	4860	0
404	20240221	135200	77669155	4860	4860	4860	4860	0
405	20240221	135100	77669155	4860	4860	4860	4860	0
406	20240221	135000	77669155	4860	4860	4860	4860	0
407	20240221	134900	77669155	4860	4860	4860	4860	0
408	20240221	134800	77669155	4860	4860	4860	4860	0
409	20240221	134700	77669155	4860	4860	4860	4860	0
410	20240221	134600	77669155	4860	4860	4860	4860	0
411	20240221	134500	77669155	4860	4860	4860	4860	0
412	20240221	134400	77669155	4860	4860	4860	4860	0
413	20240221	134300	77669155	4860	4860	4860	4860	0
414	20240221	134200	77669155	4860	4860	4860	4860	0
415	20240221	134100	77669155	4860	4860	4860	4860	0
416	20240221	134000	77669155	4860	4860	4860	4860	0
417	20240221	133900	77669155	4860	4860	4860	4860	0
418	20240221	133800	77669155	4860	4860	4860	4860	0
419	20240221	133700	77669155	4860	4860	4860	4860	0
420	20240221	133600	77669155	4860	4860	4860	4860	0
421	20240221	133500	77669155	4860	4860	4860	4860	0
422	20240221	133400	77669155	4860	4860	4860	4860	0
423	20240221	133300	77669155	4860	4860	4860	4860	0
424	20240221	133200	77669155	4860	4860	4860	4860	271
425	20240221	133100	76352095	4855	4855	4855	4855	0
426	20240221	133000	76352095	4855	4855	4855	4855	4
427	20240221	132900	76332675	4855	4855	4855	4855	0
428	20240221	132800	76332675	4855	4855	4855	4855	0
429	20240221	132700	76332675	4855	4855	4855	4855	0
430	20240221	132600	76332675	4855	4855	4855	4855	0
431	20240221	132500	76332675	4855	4855	4855	4855	0
432	20240221	132400	76332675	4855	4855	4855	4855	0
433	20240221	132300	76332675	4855	4855	4855	4855	0
434	20240221	132200	76332675	4855	4855	4855	4855	0
435	20240221	132100	76332675	4855	4855	4855	4855	0
436	20240221	132000	76332675	4855	4855	4855	4855	0
437	20240221	131900	76332675	4855	4855	4855	4855	0
438	20240221	131800	76332675	4855	4855	4855	4855	0
439	20240221	131700	76332675	4855	4855	4855	4855	0
440	20240221	131600	76332675	4855	4855	4855	4855	0
441	20240221	131500	76332675	4855	4855	4855	4855	0
442	20240221	131400	76332675	4855	4855	4855	4855	0
443	20240221	131300	76332675	4855	4855	4855	4855	0
444	20240221	131200	76332675	4855	4855	4855	4855	5
445	20240221	131100	76308400	4855	4855	4855	4855	8
446	20240221	131000	76269560	4855	4855	4855	4855	7
447	20240221	130900	76235575	4855	4855	4855	4855	44
448	20240221	130800	76021955	4855	4855	4855	4855	1
449	20240221	130700	76017100	4860	4855	4860	4855	3
450	20240221	130600	76002530	4855	4855	4855	4855	33
451	20240221	130500	75842315	4850	4850	4850	4850	0
452	20240221	130400	75842315	4850	4850	4850	4850	0
453	20240221	130300	75842315	4850	4850	4850	4850	0
454	20240221	130200	75842315	4850	4850	4850	4850	0
455	20240221	130100	75842315	4850	4850	4850	4850	0
456	20240221	130000	75842315	4850	4850	4850	4850	0
457	20240221	125900	75842315	4850	4850	4850	4850	0
458	20240221	125800	75842315	4850	4850	4850	4850	0
459	20240221	125700	75842315	4850	4850	4850	4850	0
460	20240221	125600	75842315	4850	4850	4850	4850	0
461	20240221	125500	75842315	4850	4850	4850	4850	0
462	20240221	125400	75842315	4850	4850	4850	4850	0
463	20240221	125300	75842315	4850	4850	4850	4850	0
464	20240221	125200	75842315	4850	4850	4850	4850	0
465	20240221	125100	75842315	4850	4850	4850	4850	0
466	20240221	125000	75842315	4850	4850	4850	4850	0
467	20240221	124900	75842315	4850	4850	4850	4850	0
468	20240221	124800	75842315	4850	4850	4850	4850	0
469	20240221	124700	75842315	4850	4850	4850	4850	0
470	20240221	124600	75842315	4850	4850	4850	4850	0
471	20240221	124500	75842315	4850	4850	4850	4850	0
472	20240221	124400	75842315	4850	4850	4850	4850	0
473	20240221	124300	75842315	4850	4850	4850	4850	130
474	20240221	124200	75211815	4845	4850	4850	4845	315
475	20240221	124100	73684085	4850	4850	4850	4850	414
476	20240221	124000	71676185	4850	4850	4850	4850	0
477	20240221	123900	71676185	4850	4850	4850	4850	0
478	20240221	123800	71676185	4850	4850	4850	4850	0
479	20240221	123700	71676185	4850	4850	4850	4850	0
480	20240221	123600	71676185	4850	4850	4850	4850	0
481	20240221	123500	71676185	4850	4850	4850	4850	0
482	20240221	123400	71676185	4850	4850	4850	4850	0
483	20240221	123300	71676185	4850	4850	4850	4850	3
484	20240221	123200	71661635	4850	4850	4850	4850	25
485	20240221	123100	71540385	4850	4850	4850	4850	58
486	20240221	123000	71259085	4855	4855	4855	4850	628
487	20240221	122900	68210435	4855	4860	4860	4855	956
488	20240221	122800	63569050	4855	4855	4855	4855	0
489	20240221	122700	63569050	4855	4855	4855	4855	0
490	20240221	122600	63569050	4855	4855	4855	4855	0
491	20240221	122500	63569050	4855	4855	4855	4855	0
492	20240221	122400	63569050	4855	4855	4855	4855	0
493	20240221	122300	63569050	4855	4855	4855	4855	0
494	20240221	122200	63569050	4855	4855	4855	4855	0
495	20240221	122100	63569050	4855	4855	4855	4855	0
496	20240221	122000	63569050	4855	4855	4855	4855	1
497	20240221	121900	63564195	4855	4855	4855	4855	0
498	20240221	121800	63564195	4855	4855	4855	4855	0
499	20240221	121700	63564195	4855	4865	4865	4855	500
500	20240221	121600	61134415	4865	4865	4865	4865	0
501	20240221	121500	61134415	4865	4865	4865	4865	0
502	20240221	121400	61134415	4865	4865	4865	4865	1
503	20240221	121300	61129550	4860	4860	4860	4860	0
504	20240221	121200	61129550	4860	4860	4860	4860	0
505	20240221	121100	61129550	4860	4860	4860	4860	0
506	20240221	121000	61129550	4860	4860	4860	4860	3
507	20240221	120900	61114970	4860	4860	4860	4860	0
508	20240221	120800	61114970	4860	4860	4860	4860	2
509	20240221	120700	61105250	4855	4855	4855	4855	0
510	20240221	120600	61105250	4855	4860	4860	4855	61
511	20240221	120500	60808970	4865	4865	4865	4865	61
512	20240221	120400	60512205	4865	4865	4865	4865	0
513	20240221	120300	60512205	4865	4865	4865	4865	0
514	20240221	120200	60512205	4865	4865	4865	4865	0
515	20240221	120100	60512205	4865	4865	4865	4865	5
516	20240221	120000	60487880	4865	4865	4865	4865	5
517	20240221	115900	60463555	4865	4865	4865	4865	3
518	20240221	115800	60448960	4865	4865	4865	4865	8
519	20240221	115700	60410040	4855	4855	4855	4855	0
520	20240221	115600	60410040	4855	4855	4855	4855	0
521	20240221	115500	60410040	4855	4855	4855	4855	0
522	20240221	115400	60410040	4855	4855	4855	4855	0
523	20240221	115300	60410040	4855	4855	4855	4855	0
524	20240221	115200	60410040	4855	4855	4855	4855	0
525	20240221	115100	60410040	4855	4855	4855	4855	0
526	20240221	115000	60410040	4855	4855	4855	4855	0
527	20240221	114900	60410040	4855	4855	4855	4855	0
528	20240221	114800	60410040	4855	4855	4855	4855	0
529	20240221	114700	60410040	4855	4855	4855	4855	0
530	20240221	114600	60410040	4855	4855	4855	4855	0
531	20240221	114500	60410040	4855	4855	4855	4855	0
532	20240221	114400	60410040	4855	4855	4855	4855	0
533	20240221	114300	60410040	4855	4855	4855	4855	0
534	20240221	114200	60410040	4855	4855	4855	4855	0
535	20240221	114100	60410040	4855	4855	4855	4855	0
536	20240221	114000	60410040	4855	4855	4855	4855	2
537	20240221	113900	60400330	4850	4850	4850	4850	0
538	20240221	113800	60400330	4850	4850	4850	4850	0
539	20240221	113700	60400330	4850	4850	4850	4850	0
540	20240221	113600	60400330	4850	4850	4850	4850	0
541	20240221	113500	60400330	4850	4850	4850	4850	0
542	20240221	113400	60400330	4850	4850	4850	4850	0
543	20240221	113300	60400330	4850	4850	4850	4850	0
544	20240221	113200	60400330	4850	4850	4850	4850	0
545	20240221	113100	60400330	4850	4850	4850	4850	0
546	20240221	113000	60400330	4850	4850	4850	4850	1
547	20240221	112900	60395480	4850	4850	4850	4850	0
548	20240221	112800	60395480	4850	4850	4850	4850	0
549	20240221	112700	60395480	4850	4850	4850	4850	0
550	20240221	112600	60395480	4850	4850	4850	4850	50
551	20240221	112500	60152980	4845	4845	4845	4845	0
552	20240221	112400	60152980	4845	4845	4845	4845	0
553	20240221	112300	60152980	4845	4845	4845	4845	0
554	20240221	112200	60152980	4845	4845	4845	4845	0
555	20240221	112100	60152980	4845	4845	4845	4845	100
556	20240221	112000	59668480	4845	4845	4845	4845	200
557	20240221	111900	58699480	4845	4845	4845	4845	0
558	20240221	111800	58699480	4845	4845	4845	4845	0
559	20240221	111700	58699480	4845	4845	4845	4845	1
560	20240221	111600	58694635	4845	4845	4845	4845	9
561	20240221	111500	58651030	4845	4845	4845	4845	9
562	20240221	111400	58607425	4845	4845	4845	4845	619
563	20240221	111300	55608370	4845	4845	4845	4845	0
564	20240221	111200	55608370	4845	4845	4845	4845	0
565	20240221	111100	55608370	4845	4845	4845	4845	0
566	20240221	111000	55608370	4845	4845	4845	4845	14
567	20240221	110900	55540540	4845	4845	4845	4845	7
568	20240221	110800	55506625	4845	4845	4845	4845	200
569	20240221	110700	54537625	4845	4845	4845	4845	0
570	20240221	110600	54537625	4845	4845	4845	4845	589
571	20240221	110500	51683920	4845	4845	4845	4845	3
572	20240221	110400	51669385	4845	4845	4845	4845	0
573	20240221	110300	51669385	4845	4850	4850	4845	1700
574	20240221	110200	43432340	4850	4850	4850	4850	586
575	20240221	110100	40590240	4855	4875	4875	4855	718
576	20240221	110000	37102690	4880	4880	4880	4880	0
577	20240221	105900	37102690	4880	4880	4880	4880	0
578	20240221	105800	37102690	4880	4880	4880	4880	0
579	20240221	105700	37102690	4880	4880	4880	4880	37
580	20240221	105600	36922130	4880	4880	4880	4880	40
581	20240221	105500	36726930	4880	4880	4880	4880	0
582	20240221	105400	36726930	4880	4890	4890	4880	1222
583	20240221	105300	30755440	4895	4895	4895	4895	63
584	20240221	105200	30447055	4890	4890	4890	4890	0
585	20240221	105100	30447055	4890	4890	4890	4890	0
586	20240221	105000	30447055	4890	4890	4890	4890	0
587	20240221	104900	30447055	4890	4890	4890	4890	0
588	20240221	104800	30447055	4890	4900	4900	4890	1509
589	20240221	104700	23063855	4900	4900	4900	4900	0
590	20240221	104600	23063855	4900	4900	4900	4900	0
591	20240221	104500	23063855	4900	4900	4900	4900	0
592	20240221	104400	23063855	4900	4900	4900	4900	15
593	20240221	104300	22990355	4900	4925	4925	4900	32
594	20240221	104200	22833505	4925	4925	4925	4925	0
595	20240221	104100	22833505	4925	4925	4925	4925	0
596	20240221	104000	22833505	4925	4925	4925	4925	2
597	20240221	103900	22823655	4930	4930	4930	4930	0
598	20240221	103800	22823655	4930	4930	4930	4930	0
599	20240221	103700	22823655	4930	4930	4930	4930	0
600	20240221	103600	22823655	4930	4930	4930	4930	0
601	20240221	103500	22823655	4930	4930	4930	4930	0
602	20240221	103400	22823655	4930	4930	4930	4930	0
603	20240221	103300	22823655	4930	4925	4930	4925	2
604	20240221	103200	22813800	4925	4925	4925	4925	15
605	20240221	103100	22739925	4925	4925	4925	4925	0
606	20240221	103000	22739925	4925	4925	4925	4925	0
607	20240221	102900	22739925	4925	4925	4925	4925	0
608	20240221	102800	22739925	4925	4925	4925	4925	0
609	20240221	102700	22739925	4925	4925	4925	4925	0
610	20240221	102600	22739925	4925	4925	4925	4925	0
611	20240221	102500	22739925	4925	4925	4925	4925	1
612	20240221	102400	22735000	4895	4895	4895	4895	0
613	20240221	102300	22735000	4895	4895	4895	4895	0
614	20240221	102200	22735000	4895	4895	4895	4895	0
615	20240221	102100	22735000	4895	4895	4895	4895	0
616	20240221	102000	22735000	4895	4895	4895	4895	0
617	20240221	101900	22735000	4895	4895	4895	4895	0
618	20240221	101800	22735000	4895	4895	4895	4895	0
619	20240221	101700	22735000	4895	4895	4895	4895	0
620	20240221	101600	22735000	4895	4895	4895	4895	0
621	20240221	101500	22735000	4895	4895	4895	4895	0
622	20240221	101400	22735000	4895	4895	4895	4895	0
623	20240221	101300	22735000	4895	4895	4895	4895	0
624	20240221	101200	22735000	4895	4895	4895	4895	0
625	20240221	101100	22735000	4895	4895	4895	4895	0
626	20240221	101000	22735000	4895	4900	4900	4895	536
627	20240221	100900	20111260	4900	4900	4900	4900	18
628	20240221	100800	20023060	4900	4900	4900	4900	19
629	20240221	100700	19929960	4900	4895	4900	4895	324
630	20240221	100600	18343825	4895	4895	4895	4895	33
631	20240221	100500	18182290	4895	4900	4900	4895	521
632	20240221	100400	15631985	4895	4900	4900	4895	398
633	20240221	100300	13681795	4900	4900	4900	4900	0
634	20240221	100200	13681795	4900	4905	4905	4900	70
635	20240221	100100	13338570	4900	4900	4900	4900	0
636	20240221	100000	13338570	4900	4905	4905	4900	116
637	20240221	095900	12769930	4905	4915	4915	4900	1126
638	20240221	095800	7246025	4915	4920	4920	4915	204
639	20240221	095700	6243345	4920	4920	4920	4920	16
640	20240221	095600	6164625	4920	4920	4920	4920	100
641	20240221	095500	5672625	4925	4925	4925	4925	0
642	20240221	095400	5672625	4925	4925	4925	4925	26
643	20240221	095300	5544575	4925	4925	4925	4925	0
644	20240221	095200	5544575	4925	4925	4925	4925	0
645	20240221	095100	5544575	4925	4925	4925	4925	0
646	20240221	095000	5544575	4925	4925	4925	4925	0
647	20240221	094900	5544575	4925	4925	4925	4925	3
648	20240221	094800	5529800	4925	4925	4925	4925	0
649	20240221	094700	5529800	4925	4935	4935	4925	249
650	20240221	094600	4301405	4935	4960	4960	4935	811
651	20240221	094500	296000	5000	5000	5000	5000	0
652	20240221	094400	296000	5000	5000	5000	5000	0
653	20240221	094300	296000	5000	5000	5000	5000	0
654	20240221	094200	296000	5000	5000	5000	5000	1
655	20240221	094100	291000	5000	5000	5000	5000	1
656	20240221	094000	286000	5000	5000	5000	5000	0
657	20240221	093900	286000	5000	5000	5000	5000	2
658	20240221	093800	276000	5000	5000	5000	5000	0
659	20240221	093700	276000	5000	5000	5000	5000	0
660	20240221	093600	276000	5000	5000	5000	5000	2
661	20240221	093500	266000	5000	5000	5000	5000	0
662	20240221	093400	266000	5000	5000	5000	5000	0
663	20240221	093300	266000	5000	5000	5000	5000	0
664	20240221	093200	266000	5000	5000	5000	5000	2
665	20240221	093100	256000	5020	5020	5020	5020	0
666	20240221	093000	256000	5020	5020	5020	5020	0
667	20240221	092900	256000	5020	5020	5020	5020	0
668	20240221	092800	256000	5020	5020	5020	5020	0
669	20240221	092700	256000	5020	5020	5020	5020	0
670	20240221	092600	256000	5020	5020	5020	5020	0
671	20240221	092500	256000	5020	5020	5020	5020	0
672	20240221	092400	256000	5020	5020	5020	5020	0
673	20240221	092300	256000	5020	5020	5020	5020	0
674	20240221	092200	256000	5020	5020	5020	5020	0
675	20240221	092100	256000	5020	5020	5020	5020	0
676	20240221	092000	256000	5020	5020	5020	5020	0
677	20240221	091900	256000	5020	5020	5020	5020	0
678	20240221	091800	256000	5020	5020	5020	5020	0
679	20240221	091700	256000	5020	5020	5020	5020	0
680	20240221	091600	256000	5020	5020	5020	5020	0
681	20240221	091500	256000	5020	5020	5020	5020	0
682	20240221	091400	256000	5020	5020	5020	5020	0
683	20240221	091300	256000	5020	5020	5020	5020	0
684	20240221	091200	256000	5020	5020	5020	5020	0
685	20240221	091100	256000	5020	5020	5020	5020	0
686	20240221	091000	256000	5020	5020	5020	5020	0
687	20240221	090900	256000	5020	5020	5020	5020	0
688	20240221	090800	256000	5020	5020	5020	5020	0
689	20240221	090700	256000	5020	5020	5020	5020	0
690	20240221	090600	256000	5020	5020	5020	5020	0
691	20240221	090500	256000	5020	5020	5020	5020	0
692	20240221	090400	256000	5020	5020	5020	5020	0
693	20240221	090300	256000	5020	5020	5020	5020	0
694	20240221	090200	256000	5020	5020	5020	5020	4
695	20240221	090100	235920	4915	4915	4915	4915	0
696	20240221	090000	235920	4915	4915	4915	4915	48