KissMeData/352700/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	205900	50462930	2980	2980	2980	2980	739
3	20240221	205800	50462930	2980	2980	2980	2980	0
4	20240221	205700	50462930	2980	2980	2980	2980	0
5	20240221	205600	50462930	2980	2980	2980	2980	0
6	20240221	205500	50462930	2980	2980	2980	2980	0
7	20240221	205400	50462930	2980	2980	2980	2980	0
8	20240221	205300	50462930	2980	2980	2980	2980	0
9	20240221	205200	50462930	2980	2980	2980	2980	0
10	20240221	205100	50462930	2980	2980	2980	2980	0
11	20240221	205000	50462930	2980	2980	2980	2980	0
12	20240221	204900	50462930	2980	2980	2980	2980	0
13	20240221	204800	50462930	2980	2980	2980	2980	0
14	20240221	204700	50462930	2980	2980	2980	2980	0
15	20240221	204600	50462930	2980	2980	2980	2980	0
16	20240221	204500	50462930	2980	2980	2980	2980	0
17	20240221	204400	50462930	2980	2980	2980	2980	0
18	20240221	204300	50462930	2980	2980	2980	2980	0
19	20240221	204200	50462930	2980	2980	2980	2980	0
20	20240221	204100	50462930	2980	2980	2980	2980	0
21	20240221	204000	50462930	2980	2980	2980	2980	0
22	20240221	203900	50462930	2980	2980	2980	2980	0
23	20240221	203800	50462930	2980	2980	2980	2980	0
24	20240221	203700	50462930	2980	2980	2980	2980	0
25	20240221	203600	50462930	2980	2980	2980	2980	0
26	20240221	203500	50462930	2980	2980	2980	2980	0
27	20240221	203400	50462930	2980	2980	2980	2980	0
28	20240221	203300	50462930	2980	2980	2980	2980	0
29	20240221	203200	50462930	2980	2980	2980	2980	0
30	20240221	203100	50462930	2980	2980	2980	2980	0
31	20240221	203000	50462930	2980	2980	2980	2980	0
32	20240221	202900	50462930	2980	2980	2980	2980	739
33	20240221	202800	50462930	2980	2980	2980	2980	0
34	20240221	202700	50462930	2980	2980	2980	2980	0
35	20240221	202600	50462930	2980	2980	2980	2980	0
36	20240221	202500	50462930	2980	2980	2980	2980	0
37	20240221	202400	50462930	2980	2980	2980	2980	0
38	20240221	202300	50462930	2980	2980	2980	2980	0
39	20240221	202200	50462930	2980	2980	2980	2980	0
40	20240221	202100	50462930	2980	2980	2980	2980	0
41	20240221	202000	50462930	2980	2980	2980	2980	0
42	20240221	201900	50462930	2980	2980	2980	2980	0
43	20240221	201800	50462930	2980	2980	2980	2980	0
44	20240221	201700	50462930	2980	2980	2980	2980	0
45	20240221	201600	50462930	2980	2980	2980	2980	0
46	20240221	201500	50462930	2980	2980	2980	2980	0
47	20240221	201400	50462930	2980	2980	2980	2980	0
48	20240221	201300	50462930	2980	2980	2980	2980	0
49	20240221	201200	50462930	2980	2980	2980	2980	0
50	20240221	201100	50462930	2980	2980	2980	2980	0
51	20240221	201000	50462930	2980	2980	2980	2980	0
52	20240221	200900	50462930	2980	2980	2980	2980	0
53	20240221	200800	50462930	2980	2980	2980	2980	0
54	20240221	200700	50462930	2980	2980	2980	2980	0
55	20240221	200600	50462930	2980	2980	2980	2980	0
56	20240221	200500	50462930	2980	2980	2980	2980	0
57	20240221	200400	50462930	2980	2980	2980	2980	0
58	20240221	200300	50462930	2980	2980	2980	2980	0
59	20240221	200200	50462930	2980	2980	2980	2980	0
60	20240221	200100	50462930	2980	2980	2980	2980	0
61	20240221	200000	50462930	2980	2980	2980	2980	0
62	20240221	195900	50462930	2980	2980	2980	2980	739
63	20240221	195800	50462930	2980	2980	2980	2980	0
64	20240221	195700	50462930	2980	2980	2980	2980	0
65	20240221	195600	50462930	2980	2980	2980	2980	0
66	20240221	195500	50462930	2980	2980	2980	2980	0
67	20240221	195400	50462930	2980	2980	2980	2980	0
68	20240221	195300	50462930	2980	2980	2980	2980	0
69	20240221	195200	50462930	2980	2980	2980	2980	0
70	20240221	195100	50462930	2980	2980	2980	2980	0
71	20240221	195000	50462930	2980	2980	2980	2980	0
72	20240221	194900	50462930	2980	2980	2980	2980	0
73	20240221	194800	50462930	2980	2980	2980	2980	0
74	20240221	194700	50462930	2980	2980	2980	2980	0
75	20240221	194600	50462930	2980	2980	2980	2980	0
76	20240221	194500	50462930	2980	2980	2980	2980	0
77	20240221	194400	50462930	2980	2980	2980	2980	0
78	20240221	194300	50462930	2980	2980	2980	2980	0
79	20240221	194200	50462930	2980	2980	2980	2980	0
80	20240221	194100	50462930	2980	2980	2980	2980	0
81	20240221	194000	50462930	2980	2980	2980	2980	0
82	20240221	193900	50462930	2980	2980	2980	2980	0
83	20240221	193800	50462930	2980	2980	2980	2980	0
84	20240221	193700	50462930	2980	2980	2980	2980	0
85	20240221	193600	50462930	2980	2980	2980	2980	0
86	20240221	193500	50462930	2980	2980	2980	2980	0
87	20240221	193400	50462930	2980	2980	2980	2980	0
88	20240221	193300	50462930	2980	2980	2980	2980	0
89	20240221	193200	50462930	2980	2980	2980	2980	0
90	20240221	193100	50462930	2980	2980	2980	2980	0
91	20240221	193000	50462930	2980	2980	2980	2980	0
92	20240221	192900	50462930	2980	2980	2980	2980	739
93	20240221	192800	50462930	2980	2980	2980	2980	0
94	20240221	192700	50462930	2980	2980	2980	2980	0
95	20240221	192600	50462930	2980	2980	2980	2980	0
96	20240221	192500	50462930	2980	2980	2980	2980	0
97	20240221	192400	50462930	2980	2980	2980	2980	0
98	20240221	192300	50462930	2980	2980	2980	2980	0
99	20240221	192200	50462930	2980	2980	2980	2980	0
100	20240221	192100	50462930	2980	2980	2980	2980	0
101	20240221	192000	50462930	2980	2980	2980	2980	0
102	20240221	191900	50462930	2980	2980	2980	2980	0
103	20240221	191800	50462930	2980	2980	2980	2980	0
104	20240221	191700	50462930	2980	2980	2980	2980	0
105	20240221	191600	50462930	2980	2980	2980	2980	0
106	20240221	191500	50462930	2980	2980	2980	2980	0
107	20240221	191400	50462930	2980	2980	2980	2980	0
108	20240221	191300	50462930	2980	2980	2980	2980	0
109	20240221	191200	50462930	2980	2980	2980	2980	0
110	20240221	191100	50462930	2980	2980	2980	2980	0
111	20240221	191000	50462930	2980	2980	2980	2980	0
112	20240221	190900	50462930	2980	2980	2980	2980	0
113	20240221	190800	50462930	2980	2980	2980	2980	0
114	20240221	190700	50462930	2980	2980	2980	2980	0
115	20240221	190600	50462930	2980	2980	2980	2980	0
116	20240221	190500	50462930	2980	2980	2980	2980	0
117	20240221	190400	50462930	2980	2980	2980	2980	0
118	20240221	190300	50462930	2980	2980	2980	2980	0
119	20240221	190200	50462930	2980	2980	2980	2980	0
120	20240221	190100	50462930	2980	2980	2980	2980	0
121	20240221	190000	50462930	2980	2980	2980	2980	0
122	20240221	185900	50462930	2980	2980	2980	2980	739
123	20240221	185800	50462930	2980	2980	2980	2980	0
124	20240221	185700	50462930	2980	2980	2980	2980	0
125	20240221	185600	50462930	2980	2980	2980	2980	0
126	20240221	185500	50462930	2980	2980	2980	2980	0
127	20240221	185400	50462930	2980	2980	2980	2980	0
128	20240221	185300	50462930	2980	2980	2980	2980	0
129	20240221	185200	50462930	2980	2980	2980	2980	0
130	20240221	185100	50462930	2980	2980	2980	2980	0
131	20240221	185000	50462930	2980	2980	2980	2980	0
132	20240221	184900	50462930	2980	2980	2980	2980	0
133	20240221	184800	50462930	2980	2980	2980	2980	0
134	20240221	184700	50462930	2980	2980	2980	2980	0
135	20240221	184600	50462930	2980	2980	2980	2980	0
136	20240221	184500	50462930	2980	2980	2980	2980	0
137	20240221	184400	50462930	2980	2980	2980	2980	0
138	20240221	184300	50462930	2980	2980	2980	2980	0
139	20240221	184200	50462930	2980	2980	2980	2980	0
140	20240221	184100	50462930	2980	2980	2980	2980	0
141	20240221	184000	50462930	2980	2980	2980	2980	0
142	20240221	183900	50462930	2980	2980	2980	2980	0
143	20240221	183800	50462930	2980	2980	2980	2980	0
144	20240221	183700	50462930	2980	2980	2980	2980	0
145	20240221	183600	50462930	2980	2980	2980	2980	0
146	20240221	183500	50462930	2980	2980	2980	2980	0
147	20240221	183400	50462930	2980	2980	2980	2980	0
148	20240221	183300	50462930	2980	2980	2980	2980	0
149	20240221	183200	50462930	2980	2980	2980	2980	0
150	20240221	183100	50462930	2980	2980	2980	2980	0
151	20240221	183000	50462930	2980	2980	2980	2980	0
152	20240221	182900	50462930	2980	2980	2980	2980	739
153	20240221	182800	50462930	2980	2980	2980	2980	0
154	20240221	182700	50462930	2980	2980	2980	2980	0
155	20240221	182600	50462930	2980	2980	2980	2980	0
156	20240221	182500	50462930	2980	2980	2980	2980	0
157	20240221	182400	50462930	2980	2980	2980	2980	0
158	20240221	182300	50462930	2980	2980	2980	2980	0
159	20240221	182200	50462930	2980	2980	2980	2980	0
160	20240221	182100	50462930	2980	2980	2980	2980	0
161	20240221	182000	50462930	2980	2980	2980	2980	0
162	20240221	181900	50462930	2980	2980	2980	2980	0
163	20240221	181800	50462930	2980	2980	2980	2980	0
164	20240221	181700	50462930	2980	2980	2980	2980	0
165	20240221	181600	50462930	2980	2980	2980	2980	0
166	20240221	181500	50462930	2980	2980	2980	2980	0
167	20240221	181400	50462930	2980	2980	2980	2980	0
168	20240221	181300	50462930	2980	2980	2980	2980	0
169	20240221	181200	50462930	2980	2980	2980	2980	0
170	20240221	181100	50462930	2980	2980	2980	2980	0
171	20240221	181000	50462930	2980	2980	2980	2980	0
172	20240221	180900	50462930	2980	2980	2980	2980	0
173	20240221	180800	50462930	2980	2980	2980	2980	0
174	20240221	180700	50462930	2980	2980	2980	2980	0
175	20240221	180600	50462930	2980	2980	2980	2980	0
176	20240221	180500	50462930	2980	2980	2980	2980	0
177	20240221	180400	50462930	2980	2980	2980	2980	0
178	20240221	180300	50462930	2980	2980	2980	2980	0
179	20240221	180200	50462930	2980	2980	2980	2980	0
180	20240221	180100	50462930	2980	2980	2980	2980	0
181	20240221	180000	50462930	2980	2980	2980	2980	0
182	20240221	175900	50462930	2980	2980	2980	2980	739
183	20240221	175800	50462930	2980	2980	2980	2980	0
184	20240221	175700	50462930	2980	2980	2980	2980	0
185	20240221	175600	50462930	2980	2980	2980	2980	0
186	20240221	175500	50462930	2980	2980	2980	2980	0
187	20240221	175400	50462930	2980	2980	2980	2980	0
188	20240221	175300	50462930	2980	2980	2980	2980	0
189	20240221	175200	50462930	2980	2980	2980	2980	0
190	20240221	175100	50462930	2980	2980	2980	2980	0
191	20240221	175000	50462930	2980	2980	2980	2980	0
192	20240221	174900	50462930	2980	2980	2980	2980	0
193	20240221	174800	50462930	2980	2980	2980	2980	0
194	20240221	174700	50462930	2980	2980	2980	2980	0
195	20240221	174600	50462930	2980	2980	2980	2980	0
196	20240221	174500	50462930	2980	2980	2980	2980	0
197	20240221	174400	50462930	2980	2980	2980	2980	0
198	20240221	174300	50462930	2980	2980	2980	2980	0
199	20240221	174200	50462930	2980	2980	2980	2980	0
200	20240221	174100	50462930	2980	2980	2980	2980	0
201	20240221	174000	50462930	2980	2980	2980	2980	0
202	20240221	173900	50462930	2980	2980	2980	2980	0
203	20240221	173800	50462930	2980	2980	2980	2980	0
204	20240221	173700	50462930	2980	2980	2980	2980	0
205	20240221	173600	50462930	2980	2980	2980	2980	0
206	20240221	173500	50462930	2980	2980	2980	2980	0
207	20240221	173400	50462930	2980	2980	2980	2980	0
208	20240221	173300	50462930	2980	2980	2980	2980	0
209	20240221	173200	50462930	2980	2980	2980	2980	0
210	20240221	173100	50462930	2980	2980	2980	2980	0
211	20240221	173000	50462930	2980	2980	2980	2980	0
212	20240221	172900	50462930	2980	2980	2980	2980	739
213	20240221	172800	50462930	2980	2980	2980	2980	0
214	20240221	172700	50462930	2980	2980	2980	2980	0
215	20240221	172600	50462930	2980	2980	2980	2980	0
216	20240221	172500	50462930	2980	2980	2980	2980	0
217	20240221	172400	50462930	2980	2980	2980	2980	0
218	20240221	172300	50462930	2980	2980	2980	2980	0
219	20240221	172200	50462930	2980	2980	2980	2980	0
220	20240221	172100	50462930	2980	2980	2980	2980	0
221	20240221	172000	50462930	2980	2980	2980	2980	0
222	20240221	171900	50462930	2980	2980	2980	2980	0
223	20240221	171800	50462930	2980	2980	2980	2980	0
224	20240221	171700	50462930	2980	2980	2980	2980	0
225	20240221	171600	50462930	2980	2980	2980	2980	0
226	20240221	171500	50462930	2980	2980	2980	2980	0
227	20240221	171400	50462930	2980	2980	2980	2980	0
228	20240221	171300	50462930	2980	2980	2980	2980	0
229	20240221	171200	50462930	2980	2980	2980	2980	0
230	20240221	171100	50462930	2980	2980	2980	2980	0
231	20240221	171000	50462930	2980	2980	2980	2980	0
232	20240221	170900	50462930	2980	2980	2980	2980	0
233	20240221	170800	50462930	2980	2980	2980	2980	0
234	20240221	170700	50462930	2980	2980	2980	2980	0
235	20240221	170600	50462930	2980	2980	2980	2980	0
236	20240221	170500	50462930	2980	2980	2980	2980	0
237	20240221	170400	50462930	2980	2980	2980	2980	0
238	20240221	170300	50462930	2980	2980	2980	2980	0
239	20240221	170200	50462930	2980	2980	2980	2980	0
240	20240221	170100	50462930	2980	2980	2980	2980	0
241	20240221	170000	50462930	2980	2980	2980	2980	0
242	20240221	165900	50462930	2980	2980	2980	2980	739
243	20240221	165800	50462930	2980	2980	2980	2980	0
244	20240221	165700	50462930	2980	2980	2980	2980	0
245	20240221	165600	50462930	2980	2980	2980	2980	0
246	20240221	165500	50462930	2980	2980	2980	2980	0
247	20240221	165400	50462930	2980	2980	2980	2980	0
248	20240221	165300	50462930	2980	2980	2980	2980	0
249	20240221	165200	50462930	2980	2980	2980	2980	0
250	20240221	165100	50462930	2980	2980	2980	2980	0
251	20240221	165000	50462930	2980	2980	2980	2980	0
252	20240221	164900	50462930	2980	2980	2980	2980	0
253	20240221	164800	50462930	2980	2980	2980	2980	0
254	20240221	164700	50462930	2980	2980	2980	2980	0
255	20240221	164600	50462930	2980	2980	2980	2980	0
256	20240221	164500	50462930	2980	2980	2980	2980	0
257	20240221	164400	50462930	2980	2980	2980	2980	0
258	20240221	164300	50462930	2980	2980	2980	2980	0
259	20240221	164200	50462930	2980	2980	2980	2980	0
260	20240221	164100	50462930	2980	2980	2980	2980	0
261	20240221	164000	50462930	2980	2980	2980	2980	0
262	20240221	163900	50462930	2980	2980	2980	2980	0
263	20240221	163800	50462930	2980	2980	2980	2980	0
264	20240221	163700	50462930	2980	2980	2980	2980	0
265	20240221	163600	50462930	2980	2980	2980	2980	0
266	20240221	163500	50462930	2980	2980	2980	2980	0
267	20240221	163400	50462930	2980	2980	2980	2980	0
268	20240221	163300	50462930	2980	2980	2980	2980	0
269	20240221	163200	50462930	2980	2980	2980	2980	0
270	20240221	163100	50462930	2980	2980	2980	2980	0
271	20240221	163000	50462930	2980	2980	2980	2980	0
272	20240221	162900	50462930	2980	2980	2980	2980	739
273	20240221	162800	50462930	2980	2980	2980	2980	0
274	20240221	162700	50462930	2980	2980	2980	2980	0
275	20240221	162600	50462930	2980	2980	2980	2980	0
276	20240221	162500	50462930	2980	2980	2980	2980	0
277	20240221	162400	50462930	2980	2980	2980	2980	0
278	20240221	162300	50462930	2980	2980	2980	2980	0
279	20240221	162200	50462930	2980	2980	2980	2980	0
280	20240221	162100	50462930	2980	2980	2980	2980	0
281	20240221	162000	50462930	2980	2980	2980	2980	0
282	20240221	161900	50462930	2980	2980	2980	2980	0
283	20240221	161800	50462930	2980	2980	2980	2980	0
284	20240221	161700	50462930	2980	2980	2980	2980	0
285	20240221	161600	50462930	2980	2980	2980	2980	0
286	20240221	161500	50462930	2980	2980	2980	2980	0
287	20240221	161400	50462930	2980	2980	2980	2980	0
288	20240221	161300	50462930	2980	2980	2980	2980	0
289	20240221	161200	50462930	2980	2980	2980	2980	0
290	20240221	161100	50462930	2980	2980	2980	2980	0
291	20240221	161000	50462930	2980	2980	2980	2980	0
292	20240221	160900	50462930	2980	2980	2980	2980	0
293	20240221	160800	50462930	2980	2980	2980	2980	0
294	20240221	160700	50462930	2980	2980	2980	2980	0
295	20240221	160600	50462930	2980	2980	2980	2980	0
296	20240221	160500	50462930	2980	2980	2980	2980	0
297	20240221	160400	50462930	2980	2980	2980	2980	0
298	20240221	160300	50462930	2980	2980	2980	2980	0
299	20240221	160200	50462930	2980	2980	2980	2980	0
300	20240221	160100	50462930	2980	2980	2980	2980	0
301	20240221	160000	50462930	2980	2980	2980	2980	0
302	20240221	155900	50462930	2980	2980	2980	2980	739
303	20240221	155800	50462930	2980	2980	2980	2980	0
304	20240221	155700	50462930	2980	2980	2980	2980	0
305	20240221	155600	50462930	2980	2980	2980	2980	0
306	20240221	155500	50462930	2980	2980	2980	2980	0
307	20240221	155400	50462930	2980	2980	2980	2980	0
308	20240221	155300	50462930	2980	2980	2980	2980	0
309	20240221	155200	50462930	2980	2980	2980	2980	0
310	20240221	155100	50462930	2980	2980	2980	2980	0
311	20240221	155000	50462930	2980	2980	2980	2980	0
312	20240221	154900	50462930	2980	2980	2980	2980	0
313	20240221	154800	50462930	2980	2980	2980	2980	0
314	20240221	154700	50462930	2980	2980	2980	2980	0
315	20240221	154600	50462930	2980	2980	2980	2980	0
316	20240221	154500	50462930	2980	2980	2980	2980	0
317	20240221	154400	50462930	2980	2980	2980	2980	0
318	20240221	154300	50462930	2980	2980	2980	2980	0
319	20240221	154200	50462930	2980	2980	2980	2980	0
320	20240221	154100	50462930	2980	2980	2980	2980	0
321	20240221	154000	50462930	2980	2980	2980	2980	0
322	20240221	153900	50462930	2980	2980	2980	2980	0
323	20240221	153800	50462930	2980	2980	2980	2980	0
324	20240221	153700	50462930	2980	2980	2980	2980	0
325	20240221	153600	50462930	2980	2980	2980	2980	0
326	20240221	153500	50462930	2980	2980	2980	2980	0
327	20240221	153400	50462930	2980	2980	2980	2980	0
328	20240221	153300	50462930	2980	2980	2980	2980	0
329	20240221	153200	50462930	2980	2980	2980	2980	0
330	20240221	153100	50462930	2980	2980	2980	2980	0
331	20240221	153000	50462930	2980	2980	2980	2980	739
332	20240221	152900	48260710	2980	2980	2980	2980	0
333	20240221	152800	48260710	2980	2980	2980	2980	0
334	20240221	152700	48260710	2980	2980	2980	2980	0
335	20240221	152600	48260710	2980	2980	2980	2980	0
336	20240221	152500	48260710	2980	2980	2980	2980	0
337	20240221	152400	48260710	2980	2980	2980	2980	0
338	20240221	152300	48260710	2980	2980	2980	2980	0
339	20240221	152200	48260710	2980	2980	2980	2980	0
340	20240221	152100	48260710	2980	2980	2980	2980	0
341	20240221	152000	48260710	2980	2980	2980	2980	0
342	20240221	151900	48260710	2980	2975	2980	2975	1159
343	20240221	151800	44806975	2975	2975	2975	2975	7
344	20240221	151700	44786150	2975	2980	2980	2975	467
345	20240221	151600	43396740	2980	2980	2980	2980	1
346	20240221	151500	43393760	2975	2975	2975	2975	17
347	20240221	151400	43343185	2980	2980	2980	2980	1
348	20240221	151300	43340205	2980	2975	2980	2975	601
349	20240221	151200	41549305	2980	2980	2980	2980	0
350	20240221	151100	41549305	2980	2975	2980	2975	41
351	20240221	151000	41427205	2980	2980	2980	2980	103
352	20240221	150900	41120265	2975	2975	2975	2975	17
353	20240221	150800	41069690	2980	2975	2980	2975	553
354	20240221	150700	39424265	2970	2970	2970	2970	337
355	20240221	150600	38423375	2975	2970	2975	2970	2
356	20240221	150500	38417430	2970	2970	2970	2970	16
357	20240221	150400	38369910	2975	2970	2975	2970	2
358	20240221	150300	38363965	2970	2970	2970	2970	15
359	20240221	150200	38319415	2970	2970	2970	2970	11
360	20240221	150100	38286745	2970	2975	2975	2970	34
361	20240221	150000	38185680	2970	2970	2970	2970	0
362	20240221	145900	38185680	2970	2970	2970	2970	16
363	20240221	145800	38138160	2975	2975	2975	2975	7
364	20240221	145700	38117335	2975	2975	2975	2975	10
365	20240221	145600	38087585	2970	2970	2970	2970	16
366	20240221	145500	38040065	2970	2970	2970	2970	0
367	20240221	145400	38040065	2970	2970	2970	2970	17
368	20240221	145300	37989575	2975	2975	2975	2975	0
369	20240221	145200	37989575	2975	2975	2980	2975	11
370	20240221	145100	37956835	2975	2975	2975	2975	9
371	20240221	145000	37930060	2975	2975	2975	2975	10
372	20240221	144900	37900310	2975	2980	2980	2975	4
373	20240221	144800	37888405	2975	2975	2980	2975	37
374	20240221	144700	37778245	2980	2975	2980	2975	4
375	20240221	144600	37766335	2975	2975	2975	2975	18
376	20240221	144500	37712785	2975	2975	2975	2975	16
377	20240221	144400	37665185	2970	2970	2970	2970	16
378	20240221	144300	37617665	2975	2975	2975	2975	0
379	20240221	144200	37617665	2975	2975	2980	2975	18
380	20240221	144100	37564110	2970	2970	2970	2970	16
381	20240221	144000	37516590	2970	2970	2970	2970	0
382	20240221	143900	37516590	2970	2970	2970	2970	17
383	20240221	143800	37466100	2970	2970	2970	2970	1
384	20240221	143700	37463130	2975	2975	2975	2975	1
385	20240221	143600	37460155	2975	2975	2975	2975	0
386	20240221	143500	37460155	2975	2975	2975	2975	17
387	20240221	143400	37409580	2975	2975	2975	2975	0
388	20240221	143300	37409580	2975	2975	2975	2975	17
389	20240221	143200	37359005	2980	2975	2980	2975	56
390	20240221	143100	37192395	2975	2975	2980	2975	21
391	20240221	143000	37129915	2980	2975	2980	2975	21
392	20240221	142900	37067350	2975	2975	2980	2975	36
393	20240221	142800	36960165	2980	2975	2980	2975	20
394	20240221	142700	36900660	2970	2970	2970	2970	0
395	20240221	142600	36900660	2970	2970	2970	2970	16
396	20240221	142500	36853140	2970	2970	2970	2970	2
397	20240221	142400	36847200	2975	2975	2975	2975	19
398	20240221	142300	36790675	2980	2975	2980	2975	20
399	20240221	142200	36731150	2975	2975	2975	2975	3
400	20240221	142100	36722225	2980	2980	2980	2980	0
401	20240221	142000	36722225	2980	2975	2980	2975	19
402	20240221	141900	36665690	2975	2975	2975	2975	18
403	20240221	141800	36612140	2965	2965	2965	2965	0
404	20240221	141700	36612140	2965	2965	2965	2965	0
405	20240221	141600	36612140	2965	2960	2965	2960	49
406	20240221	141500	36467020	2965	2965	2965	2965	1
407	20240221	141400	36464055	2960	2960	2960	2960	16
408	20240221	141300	36416695	2960	2960	2960	2960	0
409	20240221	141200	36416695	2960	2965	2965	2960	646
410	20240221	141100	34503430	2965	2965	2965	2965	0
411	20240221	141000	34503430	2965	2970	2970	2965	8
412	20240221	140900	34479705	2970	2970	2970	2970	18
413	20240221	140800	34426245	2970	2970	2970	2970	0
414	20240221	140700	34426245	2970	2970	2970	2970	15
415	20240221	140600	34381695	2970	2965	2970	2965	13
416	20240221	140500	34343145	2960	2960	2960	2960	17
417	20240221	140400	34292825	2965	2965	2965	2965	3
418	20240221	140300	34283930	2965	2960	2965	2960	11
419	20240221	140200	34251365	2970	2970	2970	2970	0
420	20240221	140100	34251365	2970	2970	2970	2970	1
421	20240221	140000	34248395	2970	2970	2970	2970	16
422	20240221	135900	34200875	2970	2970	2970	2970	1
423	20240221	135800	34197905	2970	2970	2970	2970	1
424	20240221	135700	34194935	2970	2975	2975	2970	43
425	20240221	135600	34067135	2970	2970	2970	2970	1
426	20240221	135500	34064165	2970	2970	2970	2970	29
427	20240221	135400	33978035	2970	2965	2970	2965	21
428	20240221	135300	33915750	2960	2960	2960	2960	0
429	20240221	135200	33915750	2960	2960	2960	2960	0
430	20240221	135100	33915750	2960	2960	2960	2960	0
431	20240221	135000	33915750	2960	2960	2960	2960	24
432	20240221	134900	33844710	2960	2960	2960	2960	0
433	20240221	134800	33844710	2960	2965	2965	2960	512
434	20240221	134700	32329060	2965	2965	2965	2965	17
435	20240221	134600	32278655	2960	2960	2960	2960	83
436	20240221	134500	32032975	2960	2965	2965	2960	100
437	20240221	134400	31736695	2965	2965	2965	2960	426
438	20240221	134300	30474745	2975	2975	2975	2975	0
439	20240221	134200	30474745	2975	2975	2975	2975	0
440	20240221	134100	30474745	2975	2970	2975	2970	17
441	20240221	134000	30424250	2975	2975	2975	2975	0
442	20240221	133900	30424250	2975	2975	2975	2975	0
443	20240221	133800	30424250	2975	2965	2975	2965	113
444	20240221	133700	30088225	2960	2960	2960	2960	16
445	20240221	133600	30040865	2960	2960	2960	2960	0
446	20240221	133500	30040865	2960	2960	2960	2960	22
447	20240221	133400	29975745	2965	2965	2965	2965	0
448	20240221	133300	29975745	2965	2965	2965	2965	1
449	20240221	133200	29972780	2965	2965	2965	2965	16
450	20240221	133100	29925340	2965	2960	2965	2960	770
451	20240221	133000	27646135	2960	2965	2965	2960	1500
452	20240221	132900	23206045	2970	2970	2970	2970	17
453	20240221	132800	23155555	2965	2965	2965	2965	0
454	20240221	132700	23155555	2965	2970	2970	2965	13
455	20240221	132600	23116950	2970	2970	2970	2970	1
456	20240221	132500	23113980	2970	2965	2970	2965	35
457	20240221	132400	23010185	2965	2965	2965	2965	0
458	20240221	132300	23010185	2965	2965	2965	2965	17
459	20240221	132200	22959780	2965	2965	2965	2965	300
460	20240221	132100	22070280	2965	2965	2965	2965	16
461	20240221	132000	22022840	2970	2970	2970	2970	2
462	20240221	131900	22016900	2975	2970	2975	2970	16
463	20240221	131800	21969375	2970	2970	2970	2970	1
464	20240221	131700	21966405	2970	2970	2970	2970	0
465	20240221	131600	21966405	2970	2970	2970	2970	17
466	20240221	131500	21915915	2975	2975	2975	2975	1
467	20240221	131400	21912940	2965	2965	2965	2965	30
468	20240221	131300	21823990	2970	2970	2970	2970	17
469	20240221	131200	21773500	2970	2970	2970	2970	1
470	20240221	131100	21770530	2975	2975	2975	2975	0
471	20240221	131000	21770530	2975	2970	2975	2970	18
472	20240221	130900	21717065	2970	2970	2970	2970	17
473	20240221	130800	21666575	2970	2970	2970	2970	0
474	20240221	130700	21666575	2970	2970	2970	2970	0
475	20240221	130600	21666575	2970	2970	2970	2970	17
476	20240221	130500	21616085	2965	2965	2965	2965	0
477	20240221	130400	21616085	2965	2965	2965	2965	17
478	20240221	130300	21565680	2965	2965	2965	2965	32
479	20240221	130200	21470800	2975	2975	2975	2975	0
480	20240221	130100	21470800	2975	2975	2975	2975	0
481	20240221	130000	21470800	2975	2970	2975	2970	17
482	20240221	125900	21420305	2975	2975	2975	2975	0
483	20240221	125800	21420305	2975	2975	2975	2975	0
484	20240221	125700	21420305	2975	2975	2980	2975	34
485	20240221	125600	21319150	2980	2980	2980	2980	0
486	20240221	125500	21319150	2980	2980	2980	2980	0
487	20240221	125400	21319150	2980	2980	2980	2980	17
488	20240221	125300	21268490	2965	2965	2965	2965	24
489	20240221	125200	21197330	2965	2965	2965	2965	0
490	20240221	125100	21197330	2965	2965	2965	2965	16
491	20240221	125000	21149890	2965	2965	2965	2965	0
492	20240221	124900	21149890	2965	2965	2965	2965	17
493	20240221	124800	21099485	2970	2970	2970	2970	17
494	20240221	124700	21048995	2975	2975	2975	2975	9
495	20240221	124600	21022220	2970	2970	2970	2970	18
496	20240221	124500	20968760	2970	2970	2970	2970	0
497	20240221	124400	20968760	2970	2970	2970	2970	16
498	20240221	124300	20921240	2980	2980	2980	2980	0
499	20240221	124200	20921240	2980	2980	2980	2980	1
500	20240221	124100	20918260	2970	2970	2970	2970	9
501	20240221	124000	20891530	2965	2965	2965	2965	16
502	20240221	123900	20844090	2965	2965	2965	2965	0
503	20240221	123800	20844090	2965	2970	2970	2965	34
504	20240221	123700	20743195	2965	2965	2965	2965	0
505	20240221	123600	20743195	2965	2970	2970	2965	17
506	20240221	123500	20692785	2965	2965	2965	2965	0
507	20240221	123400	20692785	2965	2965	2965	2965	17
508	20240221	123300	20642380	2965	2965	2965	2965	0
509	20240221	123200	20642380	2965	2965	2965	2965	16
510	20240221	123100	20594940	2970	2965	2970	2965	52
511	20240221	123000	20440585	2965	2965	2965	2965	0
512	20240221	122900	20440585	2965	2970	2970	2965	49
513	20240221	122800	20295135	2970	2970	2970	2970	17
514	20240221	122700	20244645	2965	2965	2965	2965	17
515	20240221	122600	20194240	2970	2970	2970	2970	0
516	20240221	122500	20194240	2970	2965	2970	2965	33
517	20240221	122400	20096310	2965	2965	2965	2965	0
518	20240221	122300	20096310	2965	2965	2965	2965	17
519	20240221	122200	20045905	2970	2970	2970	2970	17
520	20240221	122100	19995415	2965	2965	2965	2965	16
521	20240221	122000	19947975	2965	2965	2965	2965	0
522	20240221	121900	19947975	2965	2970	2970	2965	34
523	20240221	121800	19847080	2965	2965	2965	2965	0
524	20240221	121700	19847080	2965	2965	2965	2965	16
525	20240221	121600	19799640	2970	2970	2970	2970	17
526	20240221	121500	19749150	2965	2965	2965	2965	17
527	20240221	121400	19698745	2965	2965	2965	2965	16
528	20240221	121300	19651305	2970	2970	2970	2970	0
529	20240221	121200	19651305	2970	2965	2970	2965	36
530	20240221	121100	19544480	2970	2970	2970	2970	1
531	20240221	121000	19541510	2965	2965	2965	2965	16
532	20240221	120900	19494070	2970	2970	2970	2970	1
533	20240221	120800	19491100	2965	2970	2970	2965	519
534	20240221	120700	17949755	2975	2975	2975	2975	0
535	20240221	120600	17949755	2975	2975	2975	2975	17
536	20240221	120500	17899180	2975	2975	2975	2975	0
537	20240221	120400	17899180	2975	2975	2975	2975	14
538	20240221	120300	17857530	2975	2975	2975	2975	21
539	20240221	120200	17795055	2975	2975	2975	2975	697
540	20240221	120100	15721480	2970	2970	2970	2970	0
541	20240221	120000	15721480	2970	2975	2975	2970	34
542	20240221	115900	15620415	2970	2970	2970	2970	16
543	20240221	115800	15572895	2975	2975	2975	2975	5
544	20240221	115700	15558020	2970	2970	2970	2970	17
545	20240221	115600	15507530	2975	2975	2975	2975	17
546	20240221	115500	15456955	2970	2970	2970	2970	22
547	20240221	115400	15391615	2975	2975	2975	2975	0
548	20240221	115300	15391615	2975	2970	2975	2970	34
549	20240221	115200	15290550	2970	2970	2970	2970	0
550	20240221	115100	15290550	2970	2970	2970	2970	16
551	20240221	115000	15243030	2970	2970	2970	2970	0
552	20240221	114900	15243030	2970	2970	2970	2970	17
553	20240221	114800	15192540	2970	2970	2970	2970	0
554	20240221	114700	15192540	2970	2975	2975	2970	33
555	20240221	114600	15094445	2975	2975	2975	2975	0
556	20240221	114500	15094445	2975	2975	2980	2975	25
557	20240221	114400	15020065	2975	2980	2980	2975	18
558	20240221	114300	14966430	2975	2975	2975	2975	19
559	20240221	114200	14909905	2975	2975	2975	2975	5
560	20240221	114100	14895030	2975	2975	2975	2975	54
561	20240221	114000	14734380	2970	2970	2970	2970	16
562	20240221	113900	14686860	2970	2970	2970	2970	0
563	20240221	113800	14686860	2970	2970	2970	2970	51
564	20240221	113700	14535390	2975	2975	2975	2975	17
565	20240221	113600	14484815	2970	2970	2970	2970	16
566	20240221	113500	14437295	2975	2975	2975	2975	0
567	20240221	113400	14437295	2975	2975	2975	2970	19
568	20240221	113300	14380855	2970	2970	2970	2970	0
569	20240221	113200	14380855	2970	2970	2970	2970	16
570	20240221	113100	14333335	2975	2970	2975	2970	4
571	20240221	113000	14321450	2970	2970	2970	2970	14
572	20240221	112900	14279870	2975	2975	2975	2975	35
573	20240221	112800	14175745	2970	2970	2970	2970	20
574	20240221	112700	14116345	2970	2970	2970	2970	13
575	20240221	112600	14077735	2975	2975	2975	2975	0
576	20240221	112500	14077735	2975	2965	2975	2965	21
577	20240221	112400	14015440	2970	2970	2970	2970	0
578	20240221	112300	14015440	2970	2970	2970	2970	13
579	20240221	112200	13976830	2970	2970	2970	2970	4
580	20240221	112100	13964950	2965	2965	2965	2965	16
581	20240221	112000	13917510	2970	2970	2970	2970	0
582	20240221	111900	13917510	2970	2970	2975	2970	16
583	20240221	111800	13869980	2970	2970	2970	2970	8
584	20240221	111700	13846220	2965	2965	2965	2965	16
585	20240221	111600	13798780	2970	2970	2970	2970	0
586	20240221	111500	13798780	2970	2970	2970	2970	17
587	20240221	111400	13748290	2965	2965	2965	2965	0
588	20240221	111300	13748290	2965	2965	2965	2965	16
589	20240221	111200	13700850	2965	2965	2965	2965	0
590	20240221	111100	13700850	2965	2965	2965	2965	17
591	20240221	111000	13650445	2970	2970	2970	2970	8
592	20240221	110900	13626685	2975	2970	2975	2970	144
593	20240221	110800	13198330	2970	2970	2970	2970	8
594	20240221	110700	13174570	2970	2970	2970	2970	0
595	20240221	110600	13174570	2970	2970	2970	2970	27
596	20240221	110500	13094380	2970	2970	2970	2970	1
597	20240221	110400	13091410	2965	2965	2965	2965	17
598	20240221	110300	13041005	2970	2970	2970	2970	1
599	20240221	110200	13038035	2965	2965	2965	2965	16
600	20240221	110100	12990595	2970	2970	2970	2970	0
601	20240221	110000	12990595	2970	2970	2970	2970	4
602	20240221	105900	12978715	2970	2970	2970	2970	13
603	20240221	105800	12940105	2970	2970	2970	2970	3
604	20240221	105700	12931195	2970	2970	2970	2970	1
605	20240221	105600	12928225	2970	2970	2970	2970	30
606	20240221	105500	12839125	2970	2970	2970	2970	1
607	20240221	105400	12836155	2965	2965	2965	2965	16
608	20240221	105300	12788715	2970	2965	2970	2965	18
609	20240221	105200	12735340	2970	2970	2970	2970	0
610	20240221	105100	12735340	2970	2970	2970	2970	1
611	20240221	105000	12732370	2970	2970	2970	2970	16
612	20240221	104900	12684850	2970	2975	2975	2965	333
613	20240221	104800	11696915	2985	2985	2985	2985	0
614	20240221	104700	11696915	2985	2980	2985	2980	19
615	20240221	104600	11640290	2980	2980	2980	2980	0
616	20240221	104500	11640290	2980	2980	2980	2975	68
617	20240221	104400	11437745	2980	2980	2980	2980	1
618	20240221	104300	11434765	2980	2980	2985	2980	36
619	20240221	104200	11327400	2985	2985	2985	2980	16
620	20240221	104100	11279705	2980	2980	2980	2980	17
621	20240221	104000	11229045	2985	2980	2985	2980	355
622	20240221	103900	10171135	2970	2975	2975	2970	17
623	20240221	103800	10120640	2970	2970	2970	2970	17
624	20240221	103700	10070150	2975	2975	2975	2975	34
625	20240221	103600	9969000	2975	2970	2975	2970	17
626	20240221	103500	9918505	2970	2970	2970	2970	2
627	20240221	103400	9912565	2970	2970	2970	2965	19
628	20240221	103300	9856220	2970	2970	2970	2970	0
629	20240221	103200	9856220	2970	2965	2970	2965	17
630	20240221	103100	9805810	2970	2970	2970	2970	17
631	20240221	103000	9755320	2970	2965	2970	2965	389
632	20240221	102900	8600075	2965	2965	2965	2965	0
633	20240221	102800	8600075	2965	2970	2970	2965	35
634	20240221	102700	8496205	2970	2970	2970	2970	1
635	20240221	102600	8493235	2965	2965	2965	2965	21
636	20240221	102500	8430970	2970	2970	2970	2970	0
637	20240221	102400	8430970	2970	2965	2970	2965	33
638	20240221	102300	8333040	2965	2965	2965	2965	0
639	20240221	102200	8333040	2965	2965	2965	2965	17
640	20240221	102100	8282635	2970	2965	2970	2965	33
641	20240221	102000	8184705	2965	2965	2965	2965	0
642	20240221	101900	8184705	2965	2965	2965	2965	17
643	20240221	101800	8134300	2965	2970	2970	2965	26
644	20240221	101700	8057125	2965	2965	2965	2965	16
645	20240221	101600	8009685	2965	2965	2965	2965	2
646	20240221	101500	8003755	2970	2970	2970	2965	69
647	20240221	101400	7799080	2965	2965	2965	2965	2
648	20240221	101300	7793150	2965	2965	2965	2965	16
649	20240221	101200	7745710	2965	2965	2965	2965	50
650	20240221	101100	7597460	2960	2960	2960	2960	31
651	20240221	101000	7505700	2960	2960	2960	2960	0
652	20240221	100900	7505700	2960	2965	2965	2960	17
653	20240221	100800	7455375	2960	2960	2960	2960	112
654	20240221	100700	7123855	2960	2960	2960	2960	17
655	20240221	100600	7073535	2965	2965	2965	2965	0
656	20240221	100500	7073535	2965	2965	2965	2965	17
657	20240221	100400	7023130	2965	2965	2965	2965	1
658	20240221	100300	7020165	2970	2970	2970	2970	17
659	20240221	100200	6969675	2960	2960	2960	2960	31
660	20240221	100100	6877915	2965	2965	2965	2965	0
661	20240221	100000	6877915	2965	2960	2965	2960	35
662	20240221	095900	6774305	2960	2960	2960	2960	0
663	20240221	095800	6774305	2960	2960	2960	2960	16
664	20240221	095700	6726945	2970	2970	2970	2970	0
665	20240221	095600	6726945	2970	2970	2970	2970	0
666	20240221	095500	6726945	2970	2970	2970	2970	0
667	20240221	095400	6726945	2970	2970	2970	2970	105
668	20240221	095300	6415095	2960	2960	2960	2960	0
669	20240221	095200	6415095	2960	2960	2960	2960	18
670	20240221	095100	6361815	2965	2960	2965	2960	2
671	20240221	095000	6355890	2960	2960	2960	2960	34
672	20240221	094900	6255250	2960	2960	2960	2960	18
673	20240221	094800	6201970	2960	2960	2960	2960	0
674	20240221	094700	6201970	2960	2960	2960	2960	24
675	20240221	094600	6130930	2960	2960	2960	2960	200
676	20240221	094500	5538930	2970	2970	2970	2970	0
677	20240221	094400	5538930	2970	2970	2970	2970	13
678	20240221	094300	5500320	2970	2960	2970	2960	27
679	20240221	094200	5420295	2965	2965	2965	2965	0
680	20240221	094100	5420295	2965	2965	2965	2960	29
681	20240221	094000	5334395	2965	2965	2965	2965	2
682	20240221	093900	5328465	2965	2970	2970	2965	2
683	20240221	093800	5322530	2965	2965	2965	2965	3
684	20240221	093700	5313635	2960	2965	2965	2960	18
685	20240221	093600	5260350	2960	2960	2960	2960	0
686	20240221	093500	5260350	2960	2960	2960	2960	16
687	20240221	093400	5212990	2960	2960	2960	2960	0
688	20240221	093300	5212990	2960	2965	2965	2960	127
689	20240221	093200	4836520	2965	2965	2965	2965	16
690	20240221	093100	4789080	2965	2965	2965	2965	0
691	20240221	093000	4789080	2965	2965	2965	2965	17
692	20240221	092900	4738675	2965	2965	2965	2965	0
693	20240221	092800	4738675	2965	2965	2965	2965	16
694	20240221	092700	4691235	2965	2965	2965	2965	39
695	20240221	092600	4575600	2965	2965	2965	2965	17
696	20240221	092500	4525195	2965	2965	2965	2965	0
697	20240221	092400	4525195	2965	2965	2965	2965	16
698	20240221	092300	4477755	2965	2965	2965	2965	1
699	20240221	092200	4474790	2970	2965	2970	2965	46
700	20240221	092100	4338350	2960	2960	2960	2960	0
701	20240221	092000	4338350	2960	2960	2960	2960	22
702	20240221	091900	4273230	2960	2960	2960	2960	0
703	20240221	091800	4273230	2960	2960	2960	2960	131
704	20240221	091700	3885470	2960	2960	2960	2960	1
705	20240221	091600	3882510	2960	2965	2965	2960	29
706	20240221	091500	3796605	2970	2970	2970	2965	22
707	20240221	091400	3731355	2970	2970	2970	2970	1
708	20240221	091300	3728385	2965	2965	2965	2965	16
709	20240221	091200	3680945	2960	2965	2965	2960	92
710	20240221	091100	3408290	2965	2965	2965	2960	63
711	20240221	091000	3221580	2965	2965	2965	2965	125
712	20240221	090900	2850955	2960	2960	2960	2960	16
713	20240221	090800	2803595	2965	2965	2965	2965	55
714	20240221	090700	2640520	2965	2965	2965	2965	25
715	20240221	090600	2566395	2970	2970	2970	2970	1
716	20240221	090500	2563425	2965	2965	2965	2960	26
717	20240221	090400	2486415	2960	2960	2960	2960	3
718	20240221	090300	2477535	2960	2960	2960	2960	14
719	20240221	090200	2436095	2975	2975	2975	2975	0
720	20240221	090100	2436095	2975	2975	2975	2975	1
721	20240221	090000	2433120	2960	2960	2960	2960	822