KissMeData/315640/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	205100	2695580760	19020	19020	19020	19020	1761
3	20240221	205000	2695580760	19020	19020	19020	19020	0
4	20240221	204900	2695580760	19020	19020	19020	19020	0
5	20240221	204800	2695580760	19020	19020	19020	19020	0
6	20240221	204700	2695580760	19020	19020	19020	19020	0
7	20240221	204600	2695580760	19020	19020	19020	19020	0
8	20240221	204500	2695580760	19020	19020	19020	19020	0
9	20240221	204400	2695580760	19020	19020	19020	19020	0
10	20240221	204300	2695580760	19020	19020	19020	19020	0
11	20240221	204200	2695580760	19020	19020	19020	19020	0
12	20240221	204100	2695580760	19020	19020	19020	19020	0
13	20240221	204000	2695580760	19020	19020	19020	19020	0
14	20240221	203900	2695580760	19020	19020	19020	19020	0
15	20240221	203800	2695580760	19020	19020	19020	19020	0
16	20240221	203700	2695580760	19020	19020	19020	19020	0
17	20240221	203600	2695580760	19020	19020	19020	19020	0
18	20240221	203500	2695580760	19020	19020	19020	19020	0
19	20240221	203400	2695580760	19020	19020	19020	19020	0
20	20240221	203300	2695580760	19020	19020	19020	19020	0
21	20240221	203200	2695580760	19020	19020	19020	19020	0
22	20240221	203100	2695580760	19020	19020	19020	19020	0
23	20240221	203000	2695580760	19020	19020	19020	19020	0
24	20240221	202900	2695580760	19020	19020	19020	19020	0
25	20240221	202800	2695580760	19020	19020	19020	19020	0
26	20240221	202700	2695580760	19020	19020	19020	19020	0
27	20240221	202600	2695580760	19020	19020	19020	19020	0
28	20240221	202500	2695580760	19020	19020	19020	19020	0
29	20240221	202400	2695580760	19020	19020	19020	19020	0
30	20240221	202300	2695580760	19020	19020	19020	19020	0
31	20240221	202200	2695580760	19020	19020	19020	19020	0
32	20240221	202100	2695580760	19020	19020	19020	19020	1761
33	20240221	202000	2695580760	19020	19020	19020	19020	0
34	20240221	201900	2695580760	19020	19020	19020	19020	0
35	20240221	201800	2695580760	19020	19020	19020	19020	0
36	20240221	201700	2695580760	19020	19020	19020	19020	0
37	20240221	201600	2695580760	19020	19020	19020	19020	0
38	20240221	201500	2695580760	19020	19020	19020	19020	0
39	20240221	201400	2695580760	19020	19020	19020	19020	0
40	20240221	201300	2695580760	19020	19020	19020	19020	0
41	20240221	201200	2695580760	19020	19020	19020	19020	0
42	20240221	201100	2695580760	19020	19020	19020	19020	0
43	20240221	201000	2695580760	19020	19020	19020	19020	0
44	20240221	200900	2695580760	19020	19020	19020	19020	0
45	20240221	200800	2695580760	19020	19020	19020	19020	0
46	20240221	200700	2695580760	19020	19020	19020	19020	0
47	20240221	200600	2695580760	19020	19020	19020	19020	0
48	20240221	200500	2695580760	19020	19020	19020	19020	0
49	20240221	200400	2695580760	19020	19020	19020	19020	0
50	20240221	200300	2695580760	19020	19020	19020	19020	0
51	20240221	200200	2695580760	19020	19020	19020	19020	0
52	20240221	200100	2695580760	19020	19020	19020	19020	0
53	20240221	200000	2695580760	19020	19020	19020	19020	0
54	20240221	195900	2695580760	19020	19020	19020	19020	0
55	20240221	195800	2695580760	19020	19020	19020	19020	0
56	20240221	195700	2695580760	19020	19020	19020	19020	0
57	20240221	195600	2695580760	19020	19020	19020	19020	0
58	20240221	195500	2695580760	19020	19020	19020	19020	0
59	20240221	195400	2695580760	19020	19020	19020	19020	0
60	20240221	195300	2695580760	19020	19020	19020	19020	0
61	20240221	195200	2695580760	19020	19020	19020	19020	0
62	20240221	195100	2695580760	19020	19020	19020	19020	1761
63	20240221	195000	2695580760	19020	19020	19020	19020	0
64	20240221	194900	2695580760	19020	19020	19020	19020	0
65	20240221	194800	2695580760	19020	19020	19020	19020	0
66	20240221	194700	2695580760	19020	19020	19020	19020	0
67	20240221	194600	2695580760	19020	19020	19020	19020	0
68	20240221	194500	2695580760	19020	19020	19020	19020	0
69	20240221	194400	2695580760	19020	19020	19020	19020	0
70	20240221	194300	2695580760	19020	19020	19020	19020	0
71	20240221	194200	2695580760	19020	19020	19020	19020	0
72	20240221	194100	2695580760	19020	19020	19020	19020	0
73	20240221	194000	2695580760	19020	19020	19020	19020	0
74	20240221	193900	2695580760	19020	19020	19020	19020	0
75	20240221	193800	2695580760	19020	19020	19020	19020	0
76	20240221	193700	2695580760	19020	19020	19020	19020	0
77	20240221	193600	2695580760	19020	19020	19020	19020	0
78	20240221	193500	2695580760	19020	19020	19020	19020	0
79	20240221	193400	2695580760	19020	19020	19020	19020	0
80	20240221	193300	2695580760	19020	19020	19020	19020	0
81	20240221	193200	2695580760	19020	19020	19020	19020	0
82	20240221	193100	2695580760	19020	19020	19020	19020	0
83	20240221	193000	2695580760	19020	19020	19020	19020	0
84	20240221	192900	2695580760	19020	19020	19020	19020	0
85	20240221	192800	2695580760	19020	19020	19020	19020	0
86	20240221	192700	2695580760	19020	19020	19020	19020	0
87	20240221	192600	2695580760	19020	19020	19020	19020	0
88	20240221	192500	2695580760	19020	19020	19020	19020	0
89	20240221	192400	2695580760	19020	19020	19020	19020	0
90	20240221	192300	2695580760	19020	19020	19020	19020	0
91	20240221	192200	2695580760	19020	19020	19020	19020	0
92	20240221	192100	2695580760	19020	19020	19020	19020	1761
93	20240221	192000	2695580760	19020	19020	19020	19020	0
94	20240221	191900	2695580760	19020	19020	19020	19020	0
95	20240221	191800	2695580760	19020	19020	19020	19020	0
96	20240221	191700	2695580760	19020	19020	19020	19020	0
97	20240221	191600	2695580760	19020	19020	19020	19020	0
98	20240221	191500	2695580760	19020	19020	19020	19020	0
99	20240221	191400	2695580760	19020	19020	19020	19020	0
100	20240221	191300	2695580760	19020	19020	19020	19020	0
101	20240221	191200	2695580760	19020	19020	19020	19020	0
102	20240221	191100	2695580760	19020	19020	19020	19020	0
103	20240221	191000	2695580760	19020	19020	19020	19020	0
104	20240221	190900	2695580760	19020	19020	19020	19020	0
105	20240221	190800	2695580760	19020	19020	19020	19020	0
106	20240221	190700	2695580760	19020	19020	19020	19020	0
107	20240221	190600	2695580760	19020	19020	19020	19020	0
108	20240221	190500	2695580760	19020	19020	19020	19020	0
109	20240221	190400	2695580760	19020	19020	19020	19020	0
110	20240221	190300	2695580760	19020	19020	19020	19020	0
111	20240221	190200	2695580760	19020	19020	19020	19020	0
112	20240221	190100	2695580760	19020	19020	19020	19020	0
113	20240221	190000	2695580760	19020	19020	19020	19020	0
114	20240221	185900	2695580760	19020	19020	19020	19020	0
115	20240221	185800	2695580760	19020	19020	19020	19020	0
116	20240221	185700	2695580760	19020	19020	19020	19020	0
117	20240221	185600	2695580760	19020	19020	19020	19020	0
118	20240221	185500	2695580760	19020	19020	19020	19020	0
119	20240221	185400	2695580760	19020	19020	19020	19020	0
120	20240221	185300	2695580760	19020	19020	19020	19020	0
121	20240221	185200	2695580760	19020	19020	19020	19020	0
122	20240221	185100	2695580760	19020	19020	19020	19020	1761
123	20240221	185000	2695580760	19020	19020	19020	19020	0
124	20240221	184900	2695580760	19020	19020	19020	19020	0
125	20240221	184800	2695580760	19020	19020	19020	19020	0
126	20240221	184700	2695580760	19020	19020	19020	19020	0
127	20240221	184600	2695580760	19020	19020	19020	19020	0
128	20240221	184500	2695580760	19020	19020	19020	19020	0
129	20240221	184400	2695580760	19020	19020	19020	19020	0
130	20240221	184300	2695580760	19020	19020	19020	19020	0
131	20240221	184200	2695580760	19020	19020	19020	19020	0
132	20240221	184100	2695580760	19020	19020	19020	19020	0
133	20240221	184000	2695580760	19020	19020	19020	19020	0
134	20240221	183900	2695580760	19020	19020	19020	19020	0
135	20240221	183800	2695580760	19020	19020	19020	19020	0
136	20240221	183700	2695580760	19020	19020	19020	19020	0
137	20240221	183600	2695580760	19020	19020	19020	19020	0
138	20240221	183500	2695580760	19020	19020	19020	19020	0
139	20240221	183400	2695580760	19020	19020	19020	19020	0
140	20240221	183300	2695580760	19020	19020	19020	19020	0
141	20240221	183200	2695580760	19020	19020	19020	19020	0
142	20240221	183100	2695580760	19020	19020	19020	19020	0
143	20240221	183000	2695580760	19020	19020	19020	19020	0
144	20240221	182900	2695580760	19020	19020	19020	19020	0
145	20240221	182800	2695580760	19020	19020	19020	19020	0
146	20240221	182700	2695580760	19020	19020	19020	19020	0
147	20240221	182600	2695580760	19020	19020	19020	19020	0
148	20240221	182500	2695580760	19020	19020	19020	19020	0
149	20240221	182400	2695580760	19020	19020	19020	19020	0
150	20240221	182300	2695580760	19020	19020	19020	19020	0
151	20240221	182200	2695580760	19020	19020	19020	19020	0
152	20240221	182100	2695580760	19020	19020	19020	19020	1761
153	20240221	182000	2695580760	19020	19020	19020	19020	0
154	20240221	181900	2695580760	19020	19020	19020	19020	0
155	20240221	181800	2695580760	19020	19020	19020	19020	0
156	20240221	181700	2695580760	19020	19020	19020	19020	0
157	20240221	181600	2695580760	19020	19020	19020	19020	0
158	20240221	181500	2695580760	19020	19020	19020	19020	0
159	20240221	181400	2695580760	19020	19020	19020	19020	0
160	20240221	181300	2695580760	19020	19020	19020	19020	0
161	20240221	181200	2695580760	19020	19020	19020	19020	0
162	20240221	181100	2695580760	19020	19020	19020	19020	0
163	20240221	181000	2695580760	19020	19020	19020	19020	0
164	20240221	180900	2695580760	19020	19020	19020	19020	0
165	20240221	180800	2695580760	19020	19020	19020	19020	0
166	20240221	180700	2695580760	19020	19020	19020	19020	0
167	20240221	180600	2695580760	19020	19020	19020	19020	0
168	20240221	180500	2695580760	19020	19020	19020	19020	0
169	20240221	180400	2695580760	19020	19020	19020	19020	0
170	20240221	180300	2695580760	19020	19020	19020	19020	0
171	20240221	180200	2695580760	19020	19020	19020	19020	0
172	20240221	180100	2695580760	19020	19020	19020	19020	0
173	20240221	180000	2695580760	19020	19020	19020	19020	0
174	20240221	175900	2695580760	19020	19020	19020	19020	0
175	20240221	175800	2695580760	19020	19020	19020	19020	0
176	20240221	175700	2695580760	19020	19020	19020	19020	0
177	20240221	175600	2695580760	19020	19020	19020	19020	0
178	20240221	175500	2695580760	19020	19020	19020	19020	0
179	20240221	175400	2695580760	19020	19020	19020	19020	0
180	20240221	175300	2695580760	19020	19020	19020	19020	0
181	20240221	175200	2695580760	19020	19020	19020	19020	0
182	20240221	175100	2695580760	19020	19020	19020	19020	1761
183	20240221	175000	2695580760	19020	19020	19020	19020	0
184	20240221	174900	2695580760	19020	19020	19020	19020	0
185	20240221	174800	2695580760	19020	19020	19020	19020	0
186	20240221	174700	2695580760	19020	19020	19020	19020	0
187	20240221	174600	2695580760	19020	19020	19020	19020	0
188	20240221	174500	2695580760	19020	19020	19020	19020	0
189	20240221	174400	2695580760	19020	19020	19020	19020	0
190	20240221	174300	2695580760	19020	19020	19020	19020	0
191	20240221	174200	2695580760	19020	19020	19020	19020	0
192	20240221	174100	2695580760	19020	19020	19020	19020	0
193	20240221	174000	2695580760	19020	19020	19020	19020	0
194	20240221	173900	2695580760	19020	19020	19020	19020	0
195	20240221	173800	2695580760	19020	19020	19020	19020	0
196	20240221	173700	2695580760	19020	19020	19020	19020	0
197	20240221	173600	2695580760	19020	19020	19020	19020	0
198	20240221	173500	2695580760	19020	19020	19020	19020	0
199	20240221	173400	2695580760	19020	19020	19020	19020	0
200	20240221	173300	2695580760	19020	19020	19020	19020	0
201	20240221	173200	2695580760	19020	19020	19020	19020	0
202	20240221	173100	2695580760	19020	19020	19020	19020	0
203	20240221	173000	2695580760	19020	19020	19020	19020	0
204	20240221	172900	2695580760	19020	19020	19020	19020	0
205	20240221	172800	2695580760	19020	19020	19020	19020	0
206	20240221	172700	2695580760	19020	19020	19020	19020	0
207	20240221	172600	2695580760	19020	19020	19020	19020	0
208	20240221	172500	2695580760	19020	19020	19020	19020	0
209	20240221	172400	2695580760	19020	19020	19020	19020	0
210	20240221	172300	2695580760	19020	19020	19020	19020	0
211	20240221	172200	2695580760	19020	19020	19020	19020	0
212	20240221	172100	2695580760	19020	19020	19020	19020	1761
213	20240221	172000	2695580760	19020	19020	19020	19020	0
214	20240221	171900	2695580760	19020	19020	19020	19020	0
215	20240221	171800	2695580760	19020	19020	19020	19020	0
216	20240221	171700	2695580760	19020	19020	19020	19020	0
217	20240221	171600	2695580760	19020	19020	19020	19020	0
218	20240221	171500	2695580760	19020	19020	19020	19020	0
219	20240221	171400	2695580760	19020	19020	19020	19020	0
220	20240221	171300	2695580760	19020	19020	19020	19020	0
221	20240221	171200	2695580760	19020	19020	19020	19020	0
222	20240221	171100	2695580760	19020	19020	19020	19020	0
223	20240221	171000	2695580760	19020	19020	19020	19020	0
224	20240221	170900	2695580760	19020	19020	19020	19020	0
225	20240221	170800	2695580760	19020	19020	19020	19020	0
226	20240221	170700	2695580760	19020	19020	19020	19020	0
227	20240221	170600	2695580760	19020	19020	19020	19020	0
228	20240221	170500	2695580760	19020	19020	19020	19020	0
229	20240221	170400	2695580760	19020	19020	19020	19020	0
230	20240221	170300	2695580760	19020	19020	19020	19020	0
231	20240221	170200	2695580760	19020	19020	19020	19020	0
232	20240221	170100	2695580760	19020	19020	19020	19020	0
233	20240221	170000	2695580760	19020	19020	19020	19020	0
234	20240221	165900	2695580760	19020	19020	19020	19020	0
235	20240221	165800	2695580760	19020	19020	19020	19020	0
236	20240221	165700	2695580760	19020	19020	19020	19020	0
237	20240221	165600	2695580760	19020	19020	19020	19020	0
238	20240221	165500	2695580760	19020	19020	19020	19020	0
239	20240221	165400	2695580760	19020	19020	19020	19020	0
240	20240221	165300	2695580760	19020	19020	19020	19020	0
241	20240221	165200	2695580760	19020	19020	19020	19020	0
242	20240221	165100	2695580760	19020	19020	19020	19020	1761
243	20240221	165000	2695580760	19020	19020	19020	19020	0
244	20240221	164900	2695580760	19020	19020	19020	19020	0
245	20240221	164800	2695580760	19020	19020	19020	19020	0
246	20240221	164700	2695580760	19020	19020	19020	19020	0
247	20240221	164600	2695580760	19020	19020	19020	19020	0
248	20240221	164500	2695580760	19020	19020	19020	19020	0
249	20240221	164400	2695580760	19020	19020	19020	19020	0
250	20240221	164300	2695580760	19020	19020	19020	19020	0
251	20240221	164200	2695580760	19020	19020	19020	19020	0
252	20240221	164100	2695580760	19020	19020	19020	19020	0
253	20240221	164000	2695580760	19020	19020	19020	19020	0
254	20240221	163900	2695580760	19020	19020	19020	19020	0
255	20240221	163800	2695580760	19020	19020	19020	19020	0
256	20240221	163700	2695580760	19020	19020	19020	19020	0
257	20240221	163600	2695580760	19020	19020	19020	19020	0
258	20240221	163500	2695580760	19020	19020	19020	19020	0
259	20240221	163400	2695580760	19020	19020	19020	19020	0
260	20240221	163300	2695580760	19020	19020	19020	19020	0
261	20240221	163200	2695580760	19020	19020	19020	19020	0
262	20240221	163100	2695580760	19020	19020	19020	19020	0
263	20240221	163000	2695580760	19020	19020	19020	19020	0
264	20240221	162900	2695580760	19020	19020	19020	19020	0
265	20240221	162800	2695580760	19020	19020	19020	19020	0
266	20240221	162700	2695580760	19020	19020	19020	19020	0
267	20240221	162600	2695580760	19020	19020	19020	19020	0
268	20240221	162500	2695580760	19020	19020	19020	19020	0
269	20240221	162400	2695580760	19020	19020	19020	19020	0
270	20240221	162300	2695580760	19020	19020	19020	19020	0
271	20240221	162200	2695580760	19020	19020	19020	19020	0
272	20240221	162100	2695580760	19020	19020	19020	19020	1761
273	20240221	162000	2695580760	19020	19020	19020	19020	0
274	20240221	161900	2695580760	19020	19020	19020	19020	0
275	20240221	161800	2695580760	19020	19020	19020	19020	0
276	20240221	161700	2695580760	19020	19020	19020	19020	0
277	20240221	161600	2695580760	19020	19020	19020	19020	0
278	20240221	161500	2695580760	19020	19020	19020	19020	0
279	20240221	161400	2695580760	19020	19020	19020	19020	0
280	20240221	161300	2695580760	19020	19020	19020	19020	0
281	20240221	161200	2695580760	19020	19020	19020	19020	0
282	20240221	161100	2695580760	19020	19020	19020	19020	0
283	20240221	161000	2695580760	19020	19020	19020	19020	0
284	20240221	160900	2695580760	19020	19020	19020	19020	0
285	20240221	160800	2695580760	19020	19020	19020	19020	0
286	20240221	160700	2695580760	19020	19020	19020	19020	0
287	20240221	160600	2695580760	19020	19020	19020	19020	0
288	20240221	160500	2695580760	19020	19020	19020	19020	0
289	20240221	160400	2695580760	19020	19020	19020	19020	0
290	20240221	160300	2695580760	19020	19020	19020	19020	0
291	20240221	160200	2695580760	19020	19020	19020	19020	0
292	20240221	160100	2695580760	19020	19020	19020	19020	0
293	20240221	160000	2695580760	19020	19020	19020	19020	0
294	20240221	155900	2695580760	19020	19020	19020	19020	0
295	20240221	155800	2695580760	19020	19020	19020	19020	0
296	20240221	155700	2695580760	19020	19020	19020	19020	0
297	20240221	155600	2695580760	19020	19020	19020	19020	0
298	20240221	155500	2695580760	19020	19020	19020	19020	0
299	20240221	155400	2695580760	19020	19020	19020	19020	0
300	20240221	155300	2695580760	19020	19020	19020	19020	0
301	20240221	155200	2695580760	19020	19020	19020	19020	0
302	20240221	155100	2695580760	19020	19020	19020	19020	1761
303	20240221	155000	2695580760	19020	19020	19020	19020	0
304	20240221	154900	2695580760	19020	19020	19020	19020	0
305	20240221	154800	2695580760	19020	19020	19020	19020	0
306	20240221	154700	2695580760	19020	19020	19020	19020	0
307	20240221	154600	2695580760	19020	19020	19020	19020	0
308	20240221	154500	2695580760	19020	19020	19020	19020	0
309	20240221	154400	2695580760	19020	19020	19020	19020	0
310	20240221	154300	2695580760	19020	19020	19020	19020	0
311	20240221	154200	2695580760	19020	19020	19020	19020	0
312	20240221	154100	2695580760	19020	19020	19020	19020	0
313	20240221	154000	2695580760	19020	19020	19020	19020	0
314	20240221	153900	2695580760	19020	19020	19020	19020	0
315	20240221	153800	2695580760	19020	19020	19020	19020	0
316	20240221	153700	2695580760	19020	19020	19020	19020	0
317	20240221	153600	2695580760	19020	19020	19020	19020	0
318	20240221	153500	2695580760	19020	19020	19020	19020	0
319	20240221	153400	2695580760	19020	19020	19020	19020	0
320	20240221	153300	2695580760	19020	19020	19020	19020	0
321	20240221	153200	2695580760	19020	19020	19020	19020	0
322	20240221	153100	2695580760	19020	19020	19020	19020	0
323	20240221	153000	2695580760	19020	19020	19020	19020	1761
324	20240221	152900	2662086540	18980	18980	18980	18980	0
325	20240221	152800	2662086540	18980	18980	18980	18980	0
326	20240221	152700	2662086540	18980	18980	18980	18980	0
327	20240221	152600	2662086540	18980	18980	18980	18980	0
328	20240221	152500	2662086540	18980	18980	18980	18980	0
329	20240221	152400	2662086540	18980	18980	18980	18980	0
330	20240221	152300	2662086540	18980	18980	18980	18980	0
331	20240221	152200	2662086540	18980	18980	18980	18980	0
332	20240221	152100	2662086540	18980	18980	18980	18980	0
333	20240221	152000	2662086540	18980	18980	18980	18980	0
334	20240221	151900	2662086540	18980	18970	18990	18970	138
335	20240221	151800	2659467180	18970	18970	18970	18970	13
336	20240221	151700	2659220570	18990	18990	18990	18980	158
337	20240221	151600	2656221390	18990	18990	18990	18990	6
338	20240221	151500	2656107450	18990	18980	18990	18970	1264
339	20240221	151400	2632120970	18990	18990	19000	18990	35
340	20240221	151300	2631456050	18990	18990	19000	18980	234
341	20240221	151200	2627012930	18990	19000	19000	18990	56
342	20240221	151100	2625949180	18980	18990	18990	18980	82
343	20240221	151000	2624392490	18980	18980	18990	18980	66
344	20240221	150900	2623139740	18990	18990	18990	18980	41
345	20240221	150800	2622361270	18990	18990	18990	18980	190
346	20240221	150700	2618753480	18980	18970	18990	18970	220
347	20240221	150600	2614578070	18980	18970	18980	18970	71
348	20240221	150500	2613230630	18970	18970	18970	18960	167
349	20240221	150400	2610062650	18970	18980	18980	18960	1117
350	20240221	150300	2588883640	18960	18970	18970	18960	665
351	20240221	150200	2576270630	18980	18970	18980	18970	478
352	20240221	150100	2567202700	18970	18980	18980	18970	656
353	20240221	150000	2554755370	18980	18980	18990	18970	278
354	20240221	145900	2549480660	18990	18980	18990	18980	81
355	20240221	145800	2547942540	18980	18970	18990	18970	38
356	20240221	145700	2547221150	18970	18970	18970	18970	8
357	20240221	145600	2547069390	18990	18990	18990	18970	753
358	20240221	145500	2532784180	18990	18970	18990	18970	41
359	20240221	145400	2532005670	18990	18980	18990	18980	740
360	20240221	145300	2517959980	18980	19000	19000	18980	2031
361	20240221	145200	2479404200	19000	18990	19000	18990	401
362	20240221	145100	2471788440	18990	19000	19000	18980	99
363	20240221	145000	2469908800	18980	18980	19000	18980	129
364	20240221	144900	2467460360	19000	19000	19000	18980	34
365	20240221	144800	2466814380	19000	18980	19000	18980	40
366	20240221	144700	2466054660	18980	18980	18990	18980	477
367	20240221	144600	2457000930	18990	18990	19000	18990	363
368	20240221	144500	2450107300	19000	19000	19000	19000	37
369	20240221	144400	2449404300	19000	19000	19000	18990	78
370	20240221	144300	2447922310	19000	19000	19000	18990	343
371	20240221	144200	2441406820	19000	18990	19000	18990	467
372	20240221	144100	2432534920	18990	19000	19000	18990	28
373	20240221	144000	2432002930	19000	19000	19000	18990	185
374	20240221	143900	2428488690	18990	19000	19000	18990	123
375	20240221	143800	2426152650	18990	19000	19000	18990	121
376	20240221	143700	2423854590	18990	18990	18990	18990	201
377	20240221	143600	2420037600	19000	19000	19000	19000	37
378	20240221	143500	2419334600	19000	18990	19000	18990	29
379	20240221	143400	2418783610	19000	18990	19000	18990	271
380	20240221	143300	2413636510	18990	18990	19000	18990	86
381	20240221	143200	2412002850	18990	19000	19000	18990	130
382	20240221	143100	2409532860	19000	18990	19000	18990	323
383	20240221	143000	2403396650	18990	18980	18990	18980	248
384	20240221	142900	2398687370	18980	18980	18990	18980	80
385	20240221	142800	2397168860	18980	18980	18980	18980	1
386	20240221	142700	2397149880	18990	18980	18990	18980	77
387	20240221	142600	2395688410	18980	18980	19000	18980	4
388	20240221	142500	2395612470	18980	18980	18990	18980	523
389	20240221	142400	2385685230	18980	18990	19000	18980	45
390	20240221	142300	2384830990	18990	18990	18990	18980	41
391	20240221	142200	2384052520	18990	18980	18990	18980	41
392	20240221	142100	2383273940	18990	18990	18990	18990	152
393	20240221	142000	2380387460	18990	18990	18990	18990	427
394	20240221	141900	2372278730	18990	18990	19000	18990	1096
395	20240221	141800	2351465680	18990	18990	19000	18990	12
396	20240221	141700	2351237790	18990	19000	19000	18990	154
397	20240221	141600	2348312710	19000	19000	19000	19000	1317
398	20240221	141500	2323289710	19000	19000	19000	19000	12
399	20240221	141400	2323061710	19000	19000	19000	19000	261
400	20240221	141300	2318102710	19000	19000	19000	19000	138
401	20240221	141200	2315480710	19000	19000	19000	18990	194
402	20240221	141100	2311794720	18990	18990	19000	18990	15
403	20240221	141000	2311509860	19000	18990	19000	18990	50
404	20240221	140900	2310560350	18990	19000	19000	18990	223
405	20240221	140800	2306324630	19000	19000	19000	18990	365
406	20240221	140700	2299392650	19000	18990	19000	18990	51
407	20240221	140600	2298424150	18990	19000	19000	18990	144
408	20240221	140500	2295689270	19000	19000	19000	19000	2074
409	20240221	140400	2256283270	19000	19000	19010	19000	2504
410	20240221	140300	2208706700	19010	19010	19020	19000	148
411	20240221	140200	2205892740	19010	19010	19020	19000	606
412	20240221	140100	2194373800	19020	19010	19020	19010	73
413	20240221	140000	2192986060	19010	19020	19020	19010	43
414	20240221	135900	2192168430	19020	19010	19020	19010	332
415	20240221	135800	2185854100	19020	19020	19020	19010	90
416	20240221	135700	2184142900	19020	19020	19020	19010	178
417	20240221	135600	2180757660	19020	19010	19020	19010	146
418	20240221	135500	2177982080	19020	19010	19020	19010	139
419	20240221	135400	2175339640	19010	19050	19050	19010	323
420	20240221	135300	2169194190	19050	19070	19080	19050	1263
421	20240221	135200	2145119060	19080	19080	19080	19080	0
422	20240221	135100	2145119060	19080	19090	19090	19080	67
423	20240221	135000	2143840660	19080	19060	19080	19060	38
424	20240221	134900	2143116010	19060	19060	19060	19060	15
425	20240221	134800	2142830110	19070	19060	19070	19050	407
426	20240221	134700	2135075730	19060	19050	19060	19050	4
427	20240221	134600	2134999520	19070	19050	19070	19050	12
428	20240221	134500	2134770850	19050	19050	19050	19050	2
429	20240221	134400	2134732750	19050	19050	19050	19050	9
430	20240221	134300	2134561300	19050	19050	19050	19050	1
431	20240221	134200	2134542250	19050	19020	19050	19020	257
432	20240221	134100	2129651830	19020	19020	19020	19020	101
433	20240221	134000	2127730810	19020	19020	19020	19020	186
434	20240221	133900	2124193090	19020	19010	19020	19010	3
435	20240221	133800	2124136050	19010	19010	19010	19010	63
436	20240221	133700	2122938420	19010	19010	19010	19000	60
437	20240221	133600	2121798020	19010	19010	19010	19010	80
438	20240221	133500	2120277220	19020	19020	19020	19020	11
439	20240221	133400	2120068000	19010	19010	19010	19010	68
440	20240221	133300	2118775320	19010	19010	19020	19010	296
441	20240221	133200	2113148090	19010	19010	19010	19000	606
442	20240221	133100	2101628140	19000	19000	19000	19000	150
443	20240221	133000	2098778140	19000	19000	19010	19000	35
444	20240221	132900	2098112900	19000	19000	19010	19000	141
445	20240221	132800	2095433890	19010	19010	19010	19010	15
446	20240221	132700	2095148740	19010	19010	19010	19000	115
447	20240221	132600	2092962690	19010	19010	19010	19010	5
448	20240221	132500	2092867640	19010	19010	19010	19000	158
449	20240221	132400	2089865610	19010	19010	19010	19010	22
450	20240221	132300	2089447390	19020	19020	19020	19020	1
451	20240221	132200	2089428370	19000	19000	19000	19000	0
452	20240221	132100	2089428370	19000	19010	19010	19000	1320
453	20240221	132000	2064343630	19010	19010	19010	19010	0
454	20240221	131900	2064343630	19010	19020	19020	19010	497
455	20240221	131800	2054895650	19010	19010	19020	19010	153
456	20240221	131700	2051987090	19010	19020	19020	19010	266
457	20240221	131600	2046929600	19010	19010	19020	19010	276
458	20240221	131500	2041682200	19010	19010	19020	19010	304
459	20240221	131400	2035901220	19010	19020	19020	19010	101
460	20240221	131300	2033981200	19010	19010	19010	19010	122
461	20240221	131200	2031661980	19020	19020	19020	19020	10
462	20240221	131100	2031471780	19010	19020	19020	19010	27
463	20240221	131000	2030958320	19020	19020	19020	19010	21
464	20240221	130900	2030559050	19010	19020	19020	19010	173
465	20240221	130800	2027270110	19020	19020	19020	19020	37
466	20240221	130700	2026566370	19020	19020	19020	19010	112
467	20240221	130600	2024437130	19010	19020	19020	19010	131
468	20240221	130500	2021946800	19010	19020	19020	19010	131
469	20240221	130400	2019455720	19020	19020	19020	19020	0
470	20240221	130300	2019455720	19020	19010	19020	19010	3
471	20240221	130200	2019398680	19010	19060	19060	19010	731
472	20240221	130100	2005478810	19050	19020	19050	19020	941
473	20240221	130000	1987573370	19010	19020	19020	19010	47
474	20240221	125900	1986679880	19020	19030	19030	19020	54
475	20240221	125800	1985652790	19030	19030	19030	19030	102
476	20240221	125700	1983711730	19030	19050	19050	19010	1531
477	20240221	125600	1954593530	19050	19050	19050	19050	1
478	20240221	125500	1954574480	19050	19050	19050	19050	2
479	20240221	125400	1954536380	19030	19030	19030	19030	46
480	20240221	125300	1953661000	19040	19040	19040	19040	150
481	20240221	125200	1950805000	19050	19050	19050	19050	0
482	20240221	125100	1950805000	19050	19050	19050	19050	599
483	20240221	125000	1939394050	19050	19050	19050	19050	0
484	20240221	124900	1939394050	19050	19060	19060	19050	283
485	20240221	124800	1934002820	19060	19070	19070	19060	119
486	20240221	124700	1931734620	19060	19060	19060	19060	0
487	20240221	124600	1931734620	19060	19070	19070	19060	219
488	20240221	124500	1927559970	19070	19070	19070	19070	59
489	20240221	124400	1926434840	19070	19100	19100	19070	2380
490	20240221	124300	1880989830	19100	19100	19100	19100	378
491	20240221	124200	1873770030	19100	19100	19100	19100	217
492	20240221	124100	1869625330	19100	19100	19100	19100	529
493	20240221	124000	1859521430	19100	19100	19100	19100	12
494	20240221	123900	1859292230	19100	19100	19100	19100	1
495	20240221	123800	1859273130	19070	19070	19070	19070	207
496	20240221	123700	1855325640	19070	19070	19070	19070	55
497	20240221	123600	1854276790	19070	19060	19070	19060	23
498	20240221	123500	1853838360	19070	19070	19070	19070	15
499	20240221	123400	1853552310	19070	19070	19070	19070	29
500	20240221	123300	1852999280	19070	19070	19070	19070	312
501	20240221	123200	1847049440	19070	19060	19070	19060	123
502	20240221	123100	1844705020	19050	19060	19060	19050	33
503	20240221	123000	1844076360	19050	19060	19060	19050	286
504	20240221	122900	1838627530	19060	19060	19060	19060	453
505	20240221	122800	1829993350	19050	19060	19060	19050	16
506	20240221	122700	1829688410	19060	19050	19060	19050	4
507	20240221	122600	1829612200	19050	19050	19050	19050	26
508	20240221	122500	1829116900	19060	19060	19060	19060	41
509	20240221	122400	1828335440	19060	19060	19060	19060	7
510	20240221	122300	1828202020	19060	19070	19070	19060	59
511	20240221	122200	1827077470	19050	19060	19060	19050	147
512	20240221	122100	1824275990	19060	19060	19060	19050	64
513	20240221	122000	1823056220	19060	19060	19060	19050	73
514	20240221	121900	1821664920	19060	19050	19060	19050	108
515	20240221	121800	1819607510	19050	19050	19050	19050	80
516	20240221	121700	1818083510	19050	19050	19050	19050	12
517	20240221	121600	1817854910	19050	19050	19070	19040	184
518	20240221	121500	1814348130	19060	19070	19070	19050	386
519	20240221	121400	1806991500	19070	19070	19070	19070	0
520	20240221	121300	1806991500	19070	19070	19070	19070	11
521	20240221	121200	1806781730	19060	19070	19070	19060	61
522	20240221	121100	1805618550	19070	19070	19070	19070	69
523	20240221	121000	1804302720	19070	19070	19070	19070	64
524	20240221	120900	1803082240	19070	19070	19070	19070	72
525	20240221	120800	1801709200	19080	19080	19080	19080	0
526	20240221	120700	1801709200	19080	19080	19080	19080	154
527	20240221	120600	1798770880	19080	19080	19080	19080	1
528	20240221	120500	1798751800	19080	19080	19080	19080	0
529	20240221	120400	1798751800	19080	19080	19080	19080	10
530	20240221	120300	1798561000	19080	19080	19080	19080	21
531	20240221	120200	1798160320	19080	19080	19080	19080	110
532	20240221	120100	1796061520	19080	19080	19080	19080	4
533	20240221	120000	1795985200	19080	19080	19080	19080	15
534	20240221	115900	1795699000	19070	19080	19080	19070	114
535	20240221	115800	1793525010	19080	19080	19080	19070	69
536	20240221	115700	1792208500	19090	19100	19100	19090	145
537	20240221	115600	1789439160	19100	19120	19120	19100	156
538	20240221	115500	1786458970	19110	19110	19110	19110	0
539	20240221	115400	1786458970	19110	19110	19110	19110	0
540	20240221	115300	1786458970	19110	19110	19110	19110	1
541	20240221	115200	1786439860	19110	19100	19110	19100	7
542	20240221	115100	1786306110	19100	19100	19100	19090	44
543	20240221	115000	1785465720	19100	19100	19100	19100	12
544	20240221	114900	1785236520	19100	19110	19110	19100	62
545	20240221	114800	1784051720	19110	19100	19110	19100	135
546	20240221	114700	1781472920	19100	19100	19100	19100	4
547	20240221	114600	1781396520	19100	19140	19140	19100	40
548	20240221	114500	1780631880	19140	19140	19140	19140	80
549	20240221	114400	1779100680	19140	19140	19140	19140	1
550	20240221	114300	1779081540	19060	19060	19060	19060	90
551	20240221	114200	1777366140	19060	19150	19150	19060	8
552	20240221	114100	1777213030	19150	18990	19150	18990	2212
553	20240221	114000	1735106390	18990	19000	19000	18990	1565
554	20240221	113900	1705383550	19000	19030	19030	19000	2691
555	20240221	113800	1654245780	19030	19030	19040	19030	530
556	20240221	113700	1644154770	19030	19030	19040	19020	508
557	20240221	113600	1634489230	19040	19070	19070	19030	564
558	20240221	113500	1623751090	19050	19100	19100	19050	1175
559	20240221	113400	1601340760	19090	19100	19100	19090	12
560	20240221	113300	1601111580	19100	19130	19130	19100	531
561	20240221	113200	1590968690	19110	19120	19120	19110	290
562	20240221	113100	1585426780	19100	19100	19100	19100	0
563	20240221	113000	1585426780	19100	19100	19100	19100	0
564	20240221	112900	1585426780	19100	19110	19110	19100	185
565	20240221	112800	1581892230	19110	19110	19110	19110	35
566	20240221	112700	1581223380	19110	19120	19120	19110	505
567	20240221	112600	1571572780	19120	19120	19120	19120	15
568	20240221	112500	1571285980	19120	19110	19120	19110	9
569	20240221	112400	1571113910	19110	19110	19110	19110	19
570	20240221	112300	1570750820	19110	19110	19110	19110	20
571	20240221	112200	1570368620	19120	19110	19120	19110	54
572	20240221	112100	1569336240	19110	19110	19110	19110	304
573	20240221	112000	1563526800	19120	19120	19120	19120	10
574	20240221	111900	1563335600	19120	19120	19120	19120	15
575	20240221	111800	1563048800	19120	19120	19120	19120	135
576	20240221	111700	1560467600	19150	19130	19150	19120	89
577	20240221	111600	1558764710	19130	19150	19150	19130	4
578	20240221	111500	1558688170	19150	19150	19150	19140	23
579	20240221	111400	1558247760	19140	19140	19140	19140	11
580	20240221	111300	1558037220	19140	19150	19150	19140	48
581	20240221	111200	1557118480	19140	19150	19150	19140	320
582	20240221	111100	1550991480	19150	19140	19150	19140	288
583	20240221	111000	1545478610	19160	19150	19160	19140	587
584	20240221	110900	1534242830	19150	19170	19170	19150	366
585	20240221	110800	1527229470	19170	19170	19170	19170	50
586	20240221	110700	1526270970	19170	19200	19200	19170	608
587	20240221	110600	1514608280	19200	19200	19200	19200	7
588	20240221	110500	1514473880	19200	19200	19200	19200	98
589	20240221	110400	1512592280	19200	19210	19210	19200	400
590	20240221	110300	1504911060	19210	19220	19220	19210	11
591	20240221	110200	1504699730	19210	19300	19300	19210	41
592	20240221	110100	1503911490	19300	19300	19300	19300	30
593	20240221	110000	1503332490	19300	19300	19300	19210	279
594	20240221	105900	1497970290	19300	19230	19300	19230	3019
595	20240221	105800	1439724200	19210	19200	19210	19200	161
596	20240221	105700	1436632060	19210	19220	19220	19210	202
597	20240221	105600	1432750060	19230	19240	19240	19230	140
598	20240221	105500	1430057760	19240	19240	19240	19240	50
599	20240221	105400	1429095760	19240	19240	19240	19240	26
600	20240221	105300	1428595520	19240	19240	19240	19240	6
601	20240221	105200	1428480080	19240	19240	19240	19240	1
602	20240221	105100	1428460840	19240	19240	19240	19240	21
603	20240221	105000	1428056800	19240	19250	19250	19240	52
604	20240221	104900	1427056270	19300	19250	19300	19220	219
605	20240221	104800	1422832570	19210	19310	19310	19210	72
606	20240221	104700	1421443810	19340	19310	19340	19310	1199
607	20240221	104600	1398258960	19310	19300	19310	19290	118
608	20240221	104500	1395980620	19270	19200	19270	19200	120
609	20240221	104400	1393669620	19200	19270	19290	19200	164
610	20240221	104300	1390513640	19270	19270	19270	19250	321
611	20240221	104200	1384333190	19250	19290	19290	19250	52
612	20240221	104100	1383330790	19290	19260	19290	19250	164
613	20240221	104000	1380172080	19260	19260	19260	19260	7
614	20240221	103900	1380037260	19260	19290	19290	19260	102
615	20240221	103800	1378071180	19260	19260	19270	19260	501
616	20240221	103700	1368417990	19260	19280	19280	19260	300
617	20240221	103600	1362635220	19290	19290	19290	19290	20
618	20240221	103500	1362249420	19250	19250	19250	19250	256
619	20240221	103400	1357321420	19250	19250	19250	19250	134
620	20240221	103300	1354741920	19250	19250	19250	19250	10
621	20240221	103200	1354549420	19260	19250	19280	19250	580
622	20240221	103100	1343374820	19260	19260	19260	19250	52
623	20240221	103000	1342373600	19250	19270	19340	19250	301
624	20240221	102900	1336573690	19260	19180	19260	19180	812
625	20240221	102800	1320950110	19180	19170	19200	19170	404
626	20240221	102700	1313194840	19170	19140	19170	19140	186
627	20240221	102600	1309633720	19100	19140	19140	19100	612
628	20240221	102500	1297943700	19140	19160	19160	19140	252
629	20240221	102400	1293120370	19170	19110	19170	19110	17
630	20240221	102300	1292794540	19100	19110	19110	19090	480
631	20240221	102200	1283628990	19110	19110	19110	19110	99
632	20240221	102100	1281737100	19100	19180	19180	19100	535
633	20240221	102000	1271500640	19180	19180	19180	19180	59
634	20240221	101900	1270369020	19180	19180	19180	19180	64
635	20240221	101800	1269141500	19180	19180	19180	19180	6
636	20240221	101700	1269026420	19180	19180	19180	19180	305
637	20240221	101600	1263176520	19180	19180	19180	19180	15
638	20240221	101500	1262888820	19180	19200	19200	19180	159
639	20240221	101400	1259837230	19200	19200	19200	19200	69
640	20240221	101300	1258512430	19200	19210	19220	19200	140
641	20240221	101200	1255824220	19220	19220	19220	19220	57
642	20240221	101100	1254728680	19220	19150	19220	19150	450
643	20240221	101000	1246098580	19160	19160	19160	19160	2
644	20240221	100900	1246060260	19110	19110	19110	19110	28
645	20240221	100800	1245525180	19100	19160	19160	19100	287
646	20240221	100700	1240041260	19160	19160	19160	19160	13
647	20240221	100600	1239792180	19170	19170	19170	19170	8
648	20240221	100500	1239638820	19170	19050	19190	19050	1255
649	20240221	100400	1215703250	19060	19060	19060	19060	62
650	20240221	100300	1214521530	19060	19090	19090	19060	643
651	20240221	100200	1202255770	19090	19090	19090	19090	10
652	20240221	100100	1202064870	19090	19100	19100	19090	54
653	20240221	100000	1201033860	19090	19080	19090	19080	26
654	20240221	095900	1200537760	19080	19080	19090	19070	285
655	20240221	095800	1195099790	19080	19090	19090	19080	3
656	20240221	095700	1195042540	19080	19190	19190	19080	126
657	20240221	095600	1192634480	19190	19180	19190	19080	51
658	20240221	095500	1191658190	19190	19060	19190	19060	263
659	20240221	095400	1186613030	19060	19100	19110	19050	759
660	20240221	095300	1172141710	19110	19160	19160	19110	257
661	20240221	095200	1167224250	19160	19190	19190	19160	63
662	20240221	095100	1166016460	19190	19200	19200	19170	53
663	20240221	095000	1164999070	19190	19160	19190	19160	32
664	20240221	094900	1164385080	19110	19110	19110	19100	161
665	20240221	094800	1161308690	19100	19090	19100	19090	140
666	20240221	094700	1158634720	19090	19060	19090	19060	725
667	20240221	094600	1144816190	19050	19010	19050	18990	572
668	20240221	094500	1133941320	19010	19030	19030	19000	136
669	20240221	094400	1131355670	19060	19090	19090	19000	181
670	20240221	094300	1127908900	19090	19090	19100	19050	966
671	20240221	094200	1109477950	19050	19020	19050	19020	2944
672	20240221	094100	1053476630	19010	18960	19010	18950	1027
673	20240221	094000	1033996920	18960	18950	19000	18950	345
674	20240221	093900	1027453850	18950	18970	18970	18940	1554
675	20240221	093800	997997860	18980	19000	19010	18980	2215
676	20240221	093700	955921770	19010	19010	19020	19000	970
677	20240221	093600	937486620	19010	19010	19030	19010	2292
678	20240221	093500	893914440	19020	19020	19020	19010	1401
679	20240221	093400	867272480	19030	19040	19040	19020	842
680	20240221	093300	851252660	19030	19030	19050	19020	1894
681	20240221	093200	815190250	19040	19060	19060	19030	746
682	20240221	093100	800981260	19060	19060	19070	19050	1001
683	20240221	093000	781904830	19050	19070	19080	19050	1355
684	20240221	092900	756067260	19070	19110	19110	19070	996
685	20240221	092800	737049960	19110	19130	19140	19110	1622
686	20240221	092700	706035930	19130	19140	19140	19130	1223
687	20240221	092600	682639890	19130	19130	19130	19120	887
688	20240221	092500	665673540	19130	19130	19130	19120	1141
689	20240221	092400	643849830	19130	19200	19200	19110	1416
690	20240221	092300	616717270	19200	19240	19260	19200	2294
691	20240221	092200	572642070	19240	19280	19290	19240	1041
692	20240221	092100	552593940	19290	19310	19320	19280	882
693	20240221	092000	535567840	19320	19360	19360	19300	3009
694	20240221	091900	477377650	19360	19360	19360	19360	472
695	20240221	091800	468239730	19360	19390	19420	19360	1318
696	20240221	091700	442694670	19390	19420	19420	19390	1509
697	20240221	091600	413427080	19420	19440	19440	19420	101
698	20240221	091500	411463660	19450	19400	19450	19400	78
699	20240221	091400	409949660	19400	19410	19460	19390	2045
700	20240221	091300	370189040	19410	19410	19420	19390	2310
701	20240221	091200	325367990	19420	19430	19450	19420	413
702	20240221	091100	317345140	19430	19450	19450	19410	1406
703	20240221	091000	290033180	19450	19430	19450	19430	363
704	20240221	090900	282978470	19430	19500	19500	19430	307
705	20240221	090800	277009530	19510	19510	19510	19480	793
706	20240221	090700	261541120	19490	19470	19520	19470	2239
707	20240221	090600	217904090	19480	19430	19480	19400	1300
708	20240221	090500	192656900	19430	19460	19460	19410	2649
709	20240221	090400	141148120	19460	19490	19490	19460	1124
710	20240221	090300	119250610	19490	19520	19520	19490	1442
711	20240221	090200	91122530	19520	19520	19600	19510	1163
712	20240221	090100	68421030	19520	19550	19600	19520	1628
713	20240221	090000	36620980	19550	19620	19620	19550	1780