KissMeData/396690/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210800	199580605	2985	2985	2985	2985	421
3	20240221	210700	199580605	2985	2985	2985	2985	0
4	20240221	210600	199580605	2985	2985	2985	2985	0
5	20240221	210500	199580605	2985	2985	2985	2985	0
6	20240221	210400	199580605	2985	2985	2985	2985	0
7	20240221	210300	199580605	2985	2985	2985	2985	0
8	20240221	210200	199580605	2985	2985	2985	2985	0
9	20240221	210100	199580605	2985	2985	2985	2985	0
10	20240221	210000	199580605	2985	2985	2985	2985	0
11	20240221	205900	199580605	2985	2985	2985	2985	0
12	20240221	205800	199580605	2985	2985	2985	2985	0
13	20240221	205700	199580605	2985	2985	2985	2985	0
14	20240221	205600	199580605	2985	2985	2985	2985	0
15	20240221	205500	199580605	2985	2985	2985	2985	0
16	20240221	205400	199580605	2985	2985	2985	2985	0
17	20240221	205300	199580605	2985	2985	2985	2985	0
18	20240221	205200	199580605	2985	2985	2985	2985	0
19	20240221	205100	199580605	2985	2985	2985	2985	0
20	20240221	205000	199580605	2985	2985	2985	2985	0
21	20240221	204900	199580605	2985	2985	2985	2985	0
22	20240221	204800	199580605	2985	2985	2985	2985	0
23	20240221	204700	199580605	2985	2985	2985	2985	0
24	20240221	204600	199580605	2985	2985	2985	2985	0
25	20240221	204500	199580605	2985	2985	2985	2985	0
26	20240221	204400	199580605	2985	2985	2985	2985	0
27	20240221	204300	199580605	2985	2985	2985	2985	0
28	20240221	204200	199580605	2985	2985	2985	2985	0
29	20240221	204100	199580605	2985	2985	2985	2985	0
30	20240221	204000	199580605	2985	2985	2985	2985	0
31	20240221	203900	199580605	2985	2985	2985	2985	0
32	20240221	203800	199580605	2985	2985	2985	2985	421
33	20240221	203700	199580605	2985	2985	2985	2985	0
34	20240221	203600	199580605	2985	2985	2985	2985	0
35	20240221	203500	199580605	2985	2985	2985	2985	0
36	20240221	203400	199580605	2985	2985	2985	2985	0
37	20240221	203300	199580605	2985	2985	2985	2985	0
38	20240221	203200	199580605	2985	2985	2985	2985	0
39	20240221	203100	199580605	2985	2985	2985	2985	0
40	20240221	203000	199580605	2985	2985	2985	2985	0
41	20240221	202900	199580605	2985	2985	2985	2985	0
42	20240221	202800	199580605	2985	2985	2985	2985	0
43	20240221	202700	199580605	2985	2985	2985	2985	0
44	20240221	202600	199580605	2985	2985	2985	2985	0
45	20240221	202500	199580605	2985	2985	2985	2985	0
46	20240221	202400	199580605	2985	2985	2985	2985	0
47	20240221	202300	199580605	2985	2985	2985	2985	0
48	20240221	202200	199580605	2985	2985	2985	2985	0
49	20240221	202100	199580605	2985	2985	2985	2985	0
50	20240221	202000	199580605	2985	2985	2985	2985	0
51	20240221	201900	199580605	2985	2985	2985	2985	0
52	20240221	201800	199580605	2985	2985	2985	2985	0
53	20240221	201700	199580605	2985	2985	2985	2985	0
54	20240221	201600	199580605	2985	2985	2985	2985	0
55	20240221	201500	199580605	2985	2985	2985	2985	0
56	20240221	201400	199580605	2985	2985	2985	2985	0
57	20240221	201300	199580605	2985	2985	2985	2985	0
58	20240221	201200	199580605	2985	2985	2985	2985	0
59	20240221	201100	199580605	2985	2985	2985	2985	0
60	20240221	201000	199580605	2985	2985	2985	2985	0
61	20240221	200900	199580605	2985	2985	2985	2985	0
62	20240221	200800	199580605	2985	2985	2985	2985	421
63	20240221	200700	199580605	2985	2985	2985	2985	0
64	20240221	200600	199580605	2985	2985	2985	2985	0
65	20240221	200500	199580605	2985	2985	2985	2985	0
66	20240221	200400	199580605	2985	2985	2985	2985	0
67	20240221	200300	199580605	2985	2985	2985	2985	0
68	20240221	200200	199580605	2985	2985	2985	2985	0
69	20240221	200100	199580605	2985	2985	2985	2985	0
70	20240221	200000	199580605	2985	2985	2985	2985	0
71	20240221	195900	199580605	2985	2985	2985	2985	0
72	20240221	195800	199580605	2985	2985	2985	2985	0
73	20240221	195700	199580605	2985	2985	2985	2985	0
74	20240221	195600	199580605	2985	2985	2985	2985	0
75	20240221	195500	199580605	2985	2985	2985	2985	0
76	20240221	195400	199580605	2985	2985	2985	2985	0
77	20240221	195300	199580605	2985	2985	2985	2985	0
78	20240221	195200	199580605	2985	2985	2985	2985	0
79	20240221	195100	199580605	2985	2985	2985	2985	0
80	20240221	195000	199580605	2985	2985	2985	2985	0
81	20240221	194900	199580605	2985	2985	2985	2985	0
82	20240221	194800	199580605	2985	2985	2985	2985	0
83	20240221	194700	199580605	2985	2985	2985	2985	0
84	20240221	194600	199580605	2985	2985	2985	2985	0
85	20240221	194500	199580605	2985	2985	2985	2985	0
86	20240221	194400	199580605	2985	2985	2985	2985	0
87	20240221	194300	199580605	2985	2985	2985	2985	0
88	20240221	194200	199580605	2985	2985	2985	2985	0
89	20240221	194100	199580605	2985	2985	2985	2985	0
90	20240221	194000	199580605	2985	2985	2985	2985	0
91	20240221	193900	199580605	2985	2985	2985	2985	0
92	20240221	193800	199580605	2985	2985	2985	2985	421
93	20240221	193700	199580605	2985	2985	2985	2985	0
94	20240221	193600	199580605	2985	2985	2985	2985	0
95	20240221	193500	199580605	2985	2985	2985	2985	0
96	20240221	193400	199580605	2985	2985	2985	2985	0
97	20240221	193300	199580605	2985	2985	2985	2985	0
98	20240221	193200	199580605	2985	2985	2985	2985	0
99	20240221	193100	199580605	2985	2985	2985	2985	0
100	20240221	193000	199580605	2985	2985	2985	2985	0
101	20240221	192900	199580605	2985	2985	2985	2985	0
102	20240221	192800	199580605	2985	2985	2985	2985	0
103	20240221	192700	199580605	2985	2985	2985	2985	0
104	20240221	192600	199580605	2985	2985	2985	2985	0
105	20240221	192500	199580605	2985	2985	2985	2985	0
106	20240221	192400	199580605	2985	2985	2985	2985	0
107	20240221	192300	199580605	2985	2985	2985	2985	0
108	20240221	192200	199580605	2985	2985	2985	2985	0
109	20240221	192100	199580605	2985	2985	2985	2985	0
110	20240221	192000	199580605	2985	2985	2985	2985	0
111	20240221	191900	199580605	2985	2985	2985	2985	0
112	20240221	191800	199580605	2985	2985	2985	2985	0
113	20240221	191700	199580605	2985	2985	2985	2985	0
114	20240221	191600	199580605	2985	2985	2985	2985	0
115	20240221	191500	199580605	2985	2985	2985	2985	0
116	20240221	191400	199580605	2985	2985	2985	2985	0
117	20240221	191300	199580605	2985	2985	2985	2985	0
118	20240221	191200	199580605	2985	2985	2985	2985	0
119	20240221	191100	199580605	2985	2985	2985	2985	0
120	20240221	191000	199580605	2985	2985	2985	2985	0
121	20240221	190900	199580605	2985	2985	2985	2985	0
122	20240221	190800	199580605	2985	2985	2985	2985	421
123	20240221	190700	199580605	2985	2985	2985	2985	0
124	20240221	190600	199580605	2985	2985	2985	2985	0
125	20240221	190500	199580605	2985	2985	2985	2985	0
126	20240221	190400	199580605	2985	2985	2985	2985	0
127	20240221	190300	199580605	2985	2985	2985	2985	0
128	20240221	190200	199580605	2985	2985	2985	2985	0
129	20240221	190100	199580605	2985	2985	2985	2985	0
130	20240221	190000	199580605	2985	2985	2985	2985	0
131	20240221	185900	199580605	2985	2985	2985	2985	0
132	20240221	185800	199580605	2985	2985	2985	2985	0
133	20240221	185700	199580605	2985	2985	2985	2985	0
134	20240221	185600	199580605	2985	2985	2985	2985	0
135	20240221	185500	199580605	2985	2985	2985	2985	0
136	20240221	185400	199580605	2985	2985	2985	2985	0
137	20240221	185300	199580605	2985	2985	2985	2985	0
138	20240221	185200	199580605	2985	2985	2985	2985	0
139	20240221	185100	199580605	2985	2985	2985	2985	0
140	20240221	185000	199580605	2985	2985	2985	2985	0
141	20240221	184900	199580605	2985	2985	2985	2985	0
142	20240221	184800	199580605	2985	2985	2985	2985	0
143	20240221	184700	199580605	2985	2985	2985	2985	0
144	20240221	184600	199580605	2985	2985	2985	2985	0
145	20240221	184500	199580605	2985	2985	2985	2985	0
146	20240221	184400	199580605	2985	2985	2985	2985	0
147	20240221	184300	199580605	2985	2985	2985	2985	0
148	20240221	184200	199580605	2985	2985	2985	2985	0
149	20240221	184100	199580605	2985	2985	2985	2985	0
150	20240221	184000	199580605	2985	2985	2985	2985	0
151	20240221	183900	199580605	2985	2985	2985	2985	0
152	20240221	183800	199580605	2985	2985	2985	2985	421
153	20240221	183700	199580605	2985	2985	2985	2985	0
154	20240221	183600	199580605	2985	2985	2985	2985	0
155	20240221	183500	199580605	2985	2985	2985	2985	0
156	20240221	183400	199580605	2985	2985	2985	2985	0
157	20240221	183300	199580605	2985	2985	2985	2985	0
158	20240221	183200	199580605	2985	2985	2985	2985	0
159	20240221	183100	199580605	2985	2985	2985	2985	0
160	20240221	183000	199580605	2985	2985	2985	2985	0
161	20240221	182900	199580605	2985	2985	2985	2985	0
162	20240221	182800	199580605	2985	2985	2985	2985	0
163	20240221	182700	199580605	2985	2985	2985	2985	0
164	20240221	182600	199580605	2985	2985	2985	2985	0
165	20240221	182500	199580605	2985	2985	2985	2985	0
166	20240221	182400	199580605	2985	2985	2985	2985	0
167	20240221	182300	199580605	2985	2985	2985	2985	0
168	20240221	182200	199580605	2985	2985	2985	2985	0
169	20240221	182100	199580605	2985	2985	2985	2985	0
170	20240221	182000	199580605	2985	2985	2985	2985	0
171	20240221	181900	199580605	2985	2985	2985	2985	0
172	20240221	181800	199580605	2985	2985	2985	2985	0
173	20240221	181700	199580605	2985	2985	2985	2985	0
174	20240221	181600	199580605	2985	2985	2985	2985	0
175	20240221	181500	199580605	2985	2985	2985	2985	0
176	20240221	181400	199580605	2985	2985	2985	2985	0
177	20240221	181300	199580605	2985	2985	2985	2985	0
178	20240221	181200	199580605	2985	2985	2985	2985	0
179	20240221	181100	199580605	2985	2985	2985	2985	0
180	20240221	181000	199580605	2985	2985	2985	2985	0
181	20240221	180900	199580605	2985	2985	2985	2985	0
182	20240221	180800	199580605	2985	2985	2985	2985	421
183	20240221	180700	199580605	2985	2985	2985	2985	0
184	20240221	180600	199580605	2985	2985	2985	2985	0
185	20240221	180500	199580605	2985	2985	2985	2985	0
186	20240221	180400	199580605	2985	2985	2985	2985	0
187	20240221	180300	199580605	2985	2985	2985	2985	0
188	20240221	180200	199580605	2985	2985	2985	2985	0
189	20240221	180100	199580605	2985	2985	2985	2985	0
190	20240221	180000	199580605	2985	2985	2985	2985	0
191	20240221	175900	199580605	2985	2985	2985	2985	0
192	20240221	175800	199580605	2985	2985	2985	2985	0
193	20240221	175700	199580605	2985	2985	2985	2985	0
194	20240221	175600	199580605	2985	2985	2985	2985	0
195	20240221	175500	199580605	2985	2985	2985	2985	0
196	20240221	175400	199580605	2985	2985	2985	2985	0
197	20240221	175300	199580605	2985	2985	2985	2985	0
198	20240221	175200	199580605	2985	2985	2985	2985	0
199	20240221	175100	199580605	2985	2985	2985	2985	0
200	20240221	175000	199580605	2985	2985	2985	2985	0
201	20240221	174900	199580605	2985	2985	2985	2985	0
202	20240221	174800	199580605	2985	2985	2985	2985	0
203	20240221	174700	199580605	2985	2985	2985	2985	0
204	20240221	174600	199580605	2985	2985	2985	2985	0
205	20240221	174500	199580605	2985	2985	2985	2985	0
206	20240221	174400	199580605	2985	2985	2985	2985	0
207	20240221	174300	199580605	2985	2985	2985	2985	0
208	20240221	174200	199580605	2985	2985	2985	2985	0
209	20240221	174100	199580605	2985	2985	2985	2985	0
210	20240221	174000	199580605	2985	2985	2985	2985	0
211	20240221	173900	199580605	2985	2985	2985	2985	0
212	20240221	173800	199580605	2985	2985	2985	2985	421
213	20240221	173700	199580605	2985	2985	2985	2985	0
214	20240221	173600	199580605	2985	2985	2985	2985	0
215	20240221	173500	199580605	2985	2985	2985	2985	0
216	20240221	173400	199580605	2985	2985	2985	2985	0
217	20240221	173300	199580605	2985	2985	2985	2985	0
218	20240221	173200	199580605	2985	2985	2985	2985	0
219	20240221	173100	199580605	2985	2985	2985	2985	0
220	20240221	173000	199580605	2985	2985	2985	2985	0
221	20240221	172900	199580605	2985	2985	2985	2985	0
222	20240221	172800	199580605	2985	2985	2985	2985	0
223	20240221	172700	199580605	2985	2985	2985	2985	0
224	20240221	172600	199580605	2985	2985	2985	2985	0
225	20240221	172500	199580605	2985	2985	2985	2985	0
226	20240221	172400	199580605	2985	2985	2985	2985	0
227	20240221	172300	199580605	2985	2985	2985	2985	0
228	20240221	172200	199580605	2985	2985	2985	2985	0
229	20240221	172100	199580605	2985	2985	2985	2985	0
230	20240221	172000	199580605	2985	2985	2985	2985	0
231	20240221	171900	199580605	2985	2985	2985	2985	0
232	20240221	171800	199580605	2985	2985	2985	2985	0
233	20240221	171700	199580605	2985	2985	2985	2985	0
234	20240221	171600	199580605	2985	2985	2985	2985	0
235	20240221	171500	199580605	2985	2985	2985	2985	0
236	20240221	171400	199580605	2985	2985	2985	2985	0
237	20240221	171300	199580605	2985	2985	2985	2985	0
238	20240221	171200	199580605	2985	2985	2985	2985	0
239	20240221	171100	199580605	2985	2985	2985	2985	0
240	20240221	171000	199580605	2985	2985	2985	2985	0
241	20240221	170900	199580605	2985	2985	2985	2985	0
242	20240221	170800	199580605	2985	2985	2985	2985	421
243	20240221	170700	199580605	2985	2985	2985	2985	0
244	20240221	170600	199580605	2985	2985	2985	2985	0
245	20240221	170500	199580605	2985	2985	2985	2985	0
246	20240221	170400	199580605	2985	2985	2985	2985	0
247	20240221	170300	199580605	2985	2985	2985	2985	0
248	20240221	170200	199580605	2985	2985	2985	2985	0
249	20240221	170100	199580605	2985	2985	2985	2985	0
250	20240221	170000	199580605	2985	2985	2985	2985	0
251	20240221	165900	199580605	2985	2985	2985	2985	0
252	20240221	165800	199580605	2985	2985	2985	2985	0
253	20240221	165700	199580605	2985	2985	2985	2985	0
254	20240221	165600	199580605	2985	2985	2985	2985	0
255	20240221	165500	199580605	2985	2985	2985	2985	0
256	20240221	165400	199580605	2985	2985	2985	2985	0
257	20240221	165300	199580605	2985	2985	2985	2985	0
258	20240221	165200	199580605	2985	2985	2985	2985	0
259	20240221	165100	199580605	2985	2985	2985	2985	0
260	20240221	165000	199580605	2985	2985	2985	2985	0
261	20240221	164900	199580605	2985	2985	2985	2985	0
262	20240221	164800	199580605	2985	2985	2985	2985	0
263	20240221	164700	199580605	2985	2985	2985	2985	0
264	20240221	164600	199580605	2985	2985	2985	2985	0
265	20240221	164500	199580605	2985	2985	2985	2985	0
266	20240221	164400	199580605	2985	2985	2985	2985	0
267	20240221	164300	199580605	2985	2985	2985	2985	0
268	20240221	164200	199580605	2985	2985	2985	2985	0
269	20240221	164100	199580605	2985	2985	2985	2985	0
270	20240221	164000	199580605	2985	2985	2985	2985	0
271	20240221	163900	199580605	2985	2985	2985	2985	0
272	20240221	163800	199580605	2985	2985	2985	2985	421
273	20240221	163700	199580605	2985	2985	2985	2985	0
274	20240221	163600	199580605	2985	2985	2985	2985	0
275	20240221	163500	199580605	2985	2985	2985	2985	0
276	20240221	163400	199580605	2985	2985	2985	2985	0
277	20240221	163300	199580605	2985	2985	2985	2985	0
278	20240221	163200	199580605	2985	2985	2985	2985	0
279	20240221	163100	199580605	2985	2985	2985	2985	0
280	20240221	163000	199580605	2985	2985	2985	2985	0
281	20240221	162900	199580605	2985	2985	2985	2985	0
282	20240221	162800	199580605	2985	2985	2985	2985	0
283	20240221	162700	199580605	2985	2985	2985	2985	0
284	20240221	162600	199580605	2985	2985	2985	2985	0
285	20240221	162500	199580605	2985	2985	2985	2985	0
286	20240221	162400	199580605	2985	2985	2985	2985	0
287	20240221	162300	199580605	2985	2985	2985	2985	0
288	20240221	162200	199580605	2985	2985	2985	2985	0
289	20240221	162100	199580605	2985	2985	2985	2985	0
290	20240221	162000	199580605	2985	2985	2985	2985	0
291	20240221	161900	199580605	2985	2985	2985	2985	0
292	20240221	161800	199580605	2985	2985	2985	2985	0
293	20240221	161700	199580605	2985	2985	2985	2985	0
294	20240221	161600	199580605	2985	2985	2985	2985	0
295	20240221	161500	199580605	2985	2985	2985	2985	0
296	20240221	161400	199580605	2985	2985	2985	2985	0
297	20240221	161300	199580605	2985	2985	2985	2985	0
298	20240221	161200	199580605	2985	2985	2985	2985	0
299	20240221	161100	199580605	2985	2985	2985	2985	0
300	20240221	161000	199580605	2985	2985	2985	2985	0
301	20240221	160900	199580605	2985	2985	2985	2985	0
302	20240221	160800	199580605	2985	2985	2985	2985	421
303	20240221	160700	199580605	2985	2985	2985	2985	0
304	20240221	160600	199580605	2985	2985	2985	2985	0
305	20240221	160500	199580605	2985	2985	2985	2985	0
306	20240221	160400	199580605	2985	2985	2985	2985	0
307	20240221	160300	199580605	2985	2985	2985	2985	0
308	20240221	160200	199580605	2985	2985	2985	2985	0
309	20240221	160100	199580605	2985	2985	2985	2985	0
310	20240221	160000	199580605	2985	2985	2985	2985	0
311	20240221	155900	199580605	2985	2985	2985	2985	0
312	20240221	155800	199580605	2985	2985	2985	2985	0
313	20240221	155700	199580605	2985	2985	2985	2985	0
314	20240221	155600	199580605	2985	2985	2985	2985	0
315	20240221	155500	199580605	2985	2985	2985	2985	0
316	20240221	155400	199580605	2985	2985	2985	2985	0
317	20240221	155300	199580605	2985	2985	2985	2985	0
318	20240221	155200	199580605	2985	2985	2985	2985	0
319	20240221	155100	199580605	2985	2985	2985	2985	0
320	20240221	155000	199580605	2985	2985	2985	2985	0
321	20240221	154900	199580605	2985	2985	2985	2985	0
322	20240221	154800	199580605	2985	2985	2985	2985	0
323	20240221	154700	199580605	2985	2985	2985	2985	0
324	20240221	154600	199580605	2985	2985	2985	2985	0
325	20240221	154500	199580605	2985	2985	2985	2985	0
326	20240221	154400	199580605	2985	2985	2985	2985	0
327	20240221	154300	199580605	2985	2985	2985	2985	0
328	20240221	154200	199580605	2985	2985	2985	2985	0
329	20240221	154100	199580605	2985	2985	2985	2985	0
330	20240221	154000	199580605	2985	2985	2985	2985	0
331	20240221	153900	199580605	2985	2985	2985	2985	0
332	20240221	153800	199580605	2985	2985	2985	2985	421
333	20240221	153700	199580605	2985	2985	2985	2985	0
334	20240221	153600	199580605	2985	2985	2985	2985	0
335	20240221	153500	199580605	2985	2985	2985	2985	0
336	20240221	153400	199580605	2985	2985	2985	2985	0
337	20240221	153300	199580605	2985	2985	2985	2985	0
338	20240221	153200	199580605	2985	2985	2985	2985	0
339	20240221	153100	199580605	2985	2985	2985	2985	0
340	20240221	153000	199580605	2985	2985	2985	2985	421
341	20240221	152900	198323920	2980	2980	2980	2980	0
342	20240221	152800	198323920	2980	2980	2980	2980	0
343	20240221	152700	198323920	2980	2980	2980	2980	0
344	20240221	152600	198323920	2980	2980	2980	2980	0
345	20240221	152500	198323920	2980	2980	2980	2980	0
346	20240221	152400	198323920	2980	2980	2980	2980	0
347	20240221	152300	198323920	2980	2980	2980	2980	0
348	20240221	152200	198323920	2980	2980	2980	2980	0
349	20240221	152100	198323920	2980	2980	2980	2980	0
350	20240221	152000	198323920	2980	2980	2980	2980	0
351	20240221	151900	198323920	2980	2980	2980	2980	130
352	20240221	151800	197936520	2980	2965	2980	2955	1553
353	20240221	151700	193332185	2965	2960	2965	2960	119
354	20240221	151600	192979930	2965	2960	2965	2960	322
355	20240221	151500	192025745	2960	2965	2965	2955	9
356	20240221	151400	191999090	2965	2965	2965	2965	0
357	20240221	151300	191999090	2965	2960	2965	2960	34
358	20240221	151200	191898445	2965	2965	2965	2965	1
359	20240221	151100	191895480	2965	2955	2965	2955	23
360	20240221	151000	191827495	2965	2965	2965	2965	59
361	20240221	150900	191652560	2965	2965	2965	2965	1
362	20240221	150800	191649595	2965	2960	2965	2955	307
363	20240221	150700	190740940	2965	2965	2965	2965	18
364	20240221	150600	190687570	2965	2965	2965	2960	32
365	20240221	150500	190592745	2965	2965	2965	2960	22
366	20240221	150400	190527575	2965	2965	2965	2960	65
367	20240221	150300	190335110	2965	2960	2965	2960	30
368	20240221	150200	190246170	2965	2960	2965	2960	11
369	20240221	150100	190213605	2965	2965	2965	2965	5
370	20240221	150000	190198780	2965	2965	2965	2965	1
371	20240221	145900	190195815	2965	2955	2965	2955	15
372	20240221	145800	190151455	2955	2965	2965	2955	16
373	20240221	145700	190104075	2965	2965	2965	2965	10
374	20240221	145600	190074425	2965	2965	2965	2965	20
375	20240221	145500	190015125	2965	2965	2965	2965	5
376	20240221	145400	190000300	2965	2965	2965	2965	1
377	20240221	145300	189997335	2965	2955	2965	2955	1302
378	20240221	145200	186149905	2965	2965	2965	2965	4
379	20240221	145100	186138045	2965	2960	2965	2955	3575
380	20240221	145000	175558590	2965	2965	2965	2965	8031
381	20240221	144900	151746675	2965	2965	2965	2965	11
382	20240221	144800	151714060	2965	2970	2970	2965	223
383	20240221	144700	151051865	2970	2970	2970	2970	1
384	20240221	144600	151048895	2970	2970	2970	2970	13
385	20240221	144500	151010285	2970	2970	2970	2970	1
386	20240221	144400	151007315	2970	2970	2970	2970	0
387	20240221	144300	151007315	2970	2970	2970	2970	0
388	20240221	144200	151007315	2970	2970	2970	2970	0
389	20240221	144100	151007315	2970	2970	2970	2970	4
390	20240221	144000	150995435	2970	2970	2970	2970	0
391	20240221	143900	150995435	2970	2970	2970	2965	21
392	20240221	143800	150933150	2970	2970	2970	2970	0
393	20240221	143700	150933150	2970	2970	2970	2970	0
394	20240221	143600	150933150	2970	2970	2970	2970	350
395	20240221	143500	149893650	2970	2970	2970	2970	3
396	20240221	143400	149884740	2965	2965	2965	2965	0
397	20240221	143300	149884740	2965	2965	2965	2965	0
398	20240221	143200	149884740	2965	2965	2965	2965	502
399	20240221	143100	148396310	2970	2970	2970	2970	0
400	20240221	143000	148396310	2970	2970	2970	2970	100
401	20240221	142900	148099310	2970	2970	2970	2970	4
402	20240221	142800	148087430	2970	2970	2970	2970	29
403	20240221	142700	148001300	2970	2970	2970	2970	0
404	20240221	142600	148001300	2970	2970	2970	2970	6
405	20240221	142500	147983480	2970	2970	2970	2970	265
406	20240221	142400	147196430	2970	2970	2970	2970	8
407	20240221	142300	147172670	2970	2970	2970	2970	101
408	20240221	142200	146872700	2970	2970	2970	2970	31
409	20240221	142100	146780630	2970	2965	2970	2965	506
410	20240221	142000	145280310	2970	2970	2970	2970	5
411	20240221	141900	145265460	2970	2970	2970	2970	50
412	20240221	141800	145116960	2970	2965	2970	2965	505
413	20240221	141700	143619610	2970	2970	2970	2970	202
414	20240221	141600	143019670	2970	2970	2970	2970	185
415	20240221	141500	142470220	2970	2970	2970	2970	7
416	20240221	141400	142449430	2970	2970	2970	2970	0
417	20240221	141300	142449430	2970	2970	2970	2970	0
418	20240221	141200	142449430	2970	2970	2970	2970	119
419	20240221	141100	142096000	2970	2970	2970	2970	5
420	20240221	141000	142081150	2970	2970	2970	2970	180
421	20240221	140900	141546550	2970	2970	2970	2970	201
422	20240221	140800	140949580	2970	2970	2970	2970	100
423	20240221	140700	140652580	2970	2970	2970	2970	20
424	20240221	140600	140593180	2975	2975	2975	2975	0
425	20240221	140500	140593180	2975	2975	2975	2975	0
426	20240221	140400	140593180	2975	2965	2975	2965	307
427	20240221	140300	139682875	2975	2975	2975	2975	0
428	20240221	140200	139682875	2975	2975	2975	2975	10
429	20240221	140100	139653125	2975	2970	2975	2970	151
430	20240221	140000	139204230	2975	2975	2975	2975	0
431	20240221	135900	139204230	2975	2975	2975	2975	0
432	20240221	135800	139204230	2975	2975	2975	2975	70
433	20240221	135700	138995980	2970	2970	2970	2970	310
434	20240221	135600	138075280	2970	2970	2970	2970	0
435	20240221	135500	138075280	2970	2970	2970	2970	20
436	20240221	135400	138015880	2965	2975	2975	2965	31
437	20240221	135300	137923955	2970	2980	2980	2965	2208
438	20240221	135200	131367860	2980	2980	2980	2980	1
439	20240221	135100	131364880	2975	2975	2975	2975	20
440	20240221	135000	131305380	2970	2970	2970	2970	0
441	20240221	134900	131305380	2970	2970	2970	2970	3
442	20240221	134800	131296470	2980	2980	2980	2980	0
443	20240221	134700	131296470	2980	2980	2980	2980	0
444	20240221	134600	131296470	2980	2980	2980	2980	0
445	20240221	134500	131296470	2980	2980	2980	2980	0
446	20240221	134400	131296470	2980	2980	2980	2980	7
447	20240221	134300	131275610	2980	2980	2980	2980	20
448	20240221	134200	131216010	2980	2980	2980	2980	0
449	20240221	134100	131216010	2980	2980	2980	2980	0
450	20240221	134000	131216010	2980	2980	2980	2980	0
451	20240221	133900	131216010	2980	2980	2980	2980	5
452	20240221	133800	131201110	2980	2980	2980	2980	0
453	20240221	133700	131201110	2980	2980	2980	2980	0
454	20240221	133600	131201110	2980	2980	2980	2980	0
455	20240221	133500	131201110	2980	2980	2980	2980	0
456	20240221	133400	131201110	2980	2980	2980	2980	1
457	20240221	133300	131198130	2970	2970	2970	2970	105
458	20240221	133200	130886280	2980	2980	2980	2980	1
459	20240221	133100	130883300	2980	2980	2980	2980	1
460	20240221	133000	130880320	2965	2965	2965	2965	1
461	20240221	132900	130877355	2980	2980	2980	2970	52
462	20240221	132800	130722895	2980	2980	2980	2980	0
463	20240221	132700	130722895	2980	2980	2980	2980	1
464	20240221	132600	130719915	2970	2970	2970	2970	150
465	20240221	132500	130274415	2970	2970	2970	2970	0
466	20240221	132400	130274415	2970	2980	2980	2970	104
467	20240221	132300	129964525	2980	2980	2980	2980	0
468	20240221	132200	129964525	2980	2980	2980	2980	0
469	20240221	132100	129964525	2980	2980	2980	2980	0
470	20240221	132000	129964525	2980	2980	2980	2980	1
471	20240221	131900	129961545	2980	2980	2980	2980	0
472	20240221	131800	129961545	2980	2980	2980	2980	0
473	20240221	131700	129961545	2980	2980	2980	2980	10
474	20240221	131600	129931745	2980	2980	2980	2980	1
475	20240221	131500	129928765	2970	2970	2970	2970	1
476	20240221	131400	129925795	2970	2970	2970	2970	50
477	20240221	131300	129777295	2980	2980	2980	2980	0
478	20240221	131200	129777295	2980	2975	2980	2975	501
479	20240221	131100	128286815	2980	2980	2980	2980	3
480	20240221	131000	128277875	2980	2975	2980	2970	5369
481	20240221	130900	112331725	2985	2985	2985	2985	0
482	20240221	130800	112331725	2985	2985	2985	2985	0
483	20240221	130700	112331725	2985	2985	2985	2985	0
484	20240221	130600	112331725	2985	2980	2985	2980	401
485	20240221	130500	111136740	2980	2980	2980	2980	0
486	20240221	130400	111136740	2980	2980	2980	2980	0
487	20240221	130300	111136740	2980	2980	2980	2980	1
488	20240221	130200	111133760	2980	2980	2980	2980	1
489	20240221	130100	111130780	2975	2975	2975	2975	0
490	20240221	130000	111130780	2975	2980	2980	2975	293
491	20240221	125900	110259100	2975	2975	2975	2975	20
492	20240221	125800	110199600	2980	2980	2980	2980	301
493	20240221	125700	109302620	2975	2975	2975	2975	0
494	20240221	125600	109302620	2975	2975	2975	2975	330
495	20240221	125500	108320870	2975	2975	2975	2975	0
496	20240221	125400	108320870	2975	2975	2975	2975	7
497	20240221	125300	108300045	2975	2975	2975	2975	2395
498	20240221	125200	101174920	2975	2975	2975	2975	0
499	20240221	125100	101174920	2975	2975	2975	2975	0
500	20240221	125000	101174920	2975	2975	2975	2975	3
501	20240221	124900	101165995	2980	2980	2980	2980	0
502	20240221	124800	101165995	2980	2980	2980	2980	13
503	20240221	124700	101127255	2980	2980	2980	2980	0
504	20240221	124600	101127255	2980	2980	2980	2980	0
505	20240221	124500	101127255	2980	2980	2980	2980	0
506	20240221	124400	101127255	2980	2980	2980	2980	1
507	20240221	124300	101124275	2980	2980	2980	2980	0
508	20240221	124200	101124275	2980	2980	2980	2980	0
509	20240221	124100	101124275	2980	2980	2980	2980	5
510	20240221	124000	101109375	2975	2975	2975	2975	1000
511	20240221	123900	98134375	2985	2985	2985	2985	0
512	20240221	123800	98134375	2985	2985	2985	2985	1
513	20240221	123700	98131390	2980	2980	2980	2980	0
514	20240221	123600	98131390	2980	2980	2980	2980	0
515	20240221	123500	98131390	2980	2980	2980	2980	2
516	20240221	123400	98125430	2980	2980	2980	2980	0
517	20240221	123300	98125430	2980	2980	2980	2980	0
518	20240221	123200	98125430	2980	2980	2980	2980	0
519	20240221	123100	98125430	2980	2980	2980	2980	1
520	20240221	123000	98122450	2985	2985	2985	2985	0
521	20240221	122900	98122450	2985	2985	2985	2985	10
522	20240221	122800	98092600	2985	2985	2985	2985	0
523	20240221	122700	98092600	2985	2980	2985	2980	36
524	20240221	122600	97985145	2985	2985	2985	2985	0
525	20240221	122500	97985145	2985	2985	2985	2985	0
526	20240221	122400	97985145	2985	2985	2985	2975	280
527	20240221	122300	97151995	2985	2985	2985	2985	0
528	20240221	122200	97151995	2985	2985	2985	2985	0
529	20240221	122100	97151995	2985	2985	2985	2985	1
530	20240221	122000	97149010	2985	2985	2985	2985	0
531	20240221	121900	97149010	2985	2985	2985	2985	0
532	20240221	121800	97149010	2985	2985	2985	2985	1
533	20240221	121700	97146025	2985	2985	2985	2985	0
534	20240221	121600	97146025	2985	2985	2985	2985	0
535	20240221	121500	97146025	2985	2985	2985	2985	1
536	20240221	121400	97143040	2980	2980	2980	2980	0
537	20240221	121300	97143040	2980	2980	2980	2980	35
538	20240221	121200	97038740	2975	2975	2975	2975	0
539	20240221	121100	97038740	2975	2975	2975	2975	0
540	20240221	121000	97038740	2975	2975	2975	2975	0
541	20240221	120900	97038740	2975	2975	2975	2975	0
542	20240221	120800	97038740	2975	2975	2975	2975	0
543	20240221	120700	97038740	2975	2975	2975	2975	0
544	20240221	120600	97038740	2975	2975	2975	2975	0
545	20240221	120500	97038740	2975	2975	2975	2975	0
546	20240221	120400	97038740	2975	2975	2975	2975	0
547	20240221	120300	97038740	2975	2975	2975	2975	0
548	20240221	120200	97038740	2975	2975	2975	2975	0
549	20240221	120100	97038740	2975	2975	2975	2975	500
550	20240221	120000	95551240	2975	2975	2975	2975	0
551	20240221	115900	95551240	2975	2975	2975	2975	0
552	20240221	115800	95551240	2975	2975	2975	2975	0
553	20240221	115700	95551240	2975	2975	2975	2975	0
554	20240221	115600	95551240	2975	2975	2975	2975	0
555	20240221	115500	95551240	2975	2975	2975	2975	0
556	20240221	115400	95551240	2975	2975	2975	2975	0
557	20240221	115300	95551240	2975	2975	2975	2975	0
558	20240221	115200	95551240	2975	2975	2975	2975	0
559	20240221	115100	95551240	2975	2975	2975	2975	31
560	20240221	115000	95459015	2975	2975	2975	2975	270
561	20240221	114900	94655765	2985	2985	2985	2985	88
562	20240221	114800	94393085	2985	2985	2985	2985	0
563	20240221	114700	94393085	2985	2985	2985	2985	0
564	20240221	114600	94393085	2985	2985	2985	2985	0
565	20240221	114500	94393085	2985	2985	2985	2985	0
566	20240221	114400	94393085	2985	2985	2985	2985	0
567	20240221	114300	94393085	2985	2985	2985	2985	100
568	20240221	114200	94094585	2985	2985	2985	2985	1000
569	20240221	114100	91109585	2985	2985	2985	2985	0
570	20240221	114000	91109585	2985	2985	2985	2985	1
571	20240221	113900	91106600	2975	2975	2975	2975	0
572	20240221	113800	91106600	2975	2975	2975	2975	0
573	20240221	113700	91106600	2975	2975	2975	2975	0
574	20240221	113600	91106600	2975	2980	2980	2975	1620
575	20240221	113500	86284995	2975	2975	2975	2975	0
576	20240221	113400	86284995	2975	2975	2975	2975	0
577	20240221	113300	86284995	2975	2975	2975	2975	0
578	20240221	113200	86284995	2975	2975	2975	2975	0
579	20240221	113100	86284995	2975	2975	2975	2975	0
580	20240221	113000	86284995	2975	2975	2975	2975	0
581	20240221	112900	86284995	2975	2975	2975	2975	5
582	20240221	112800	86270120	2985	2985	2985	2985	2
583	20240221	112700	86264150	2985	2975	2985	2975	300
584	20240221	112600	85371630	2985	2985	2985	2985	0
585	20240221	112500	85371630	2985	2985	2985	2985	0
586	20240221	112400	85371630	2985	2985	2985	2985	0
587	20240221	112300	85371630	2985	2985	2985	2985	0
588	20240221	112200	85371630	2985	2985	2985	2985	0
589	20240221	112100	85371630	2985	2985	2985	2985	0
590	20240221	112000	85371630	2985	2985	2985	2985	1
591	20240221	111900	85368645	2975	2975	2975	2975	3
592	20240221	111800	85359720	2985	2985	2985	2985	0
593	20240221	111700	85359720	2985	2985	2985	2985	200
594	20240221	111600	84762720	2985	2980	2985	2980	431
595	20240221	111500	83478335	2985	2985	2985	2985	0
596	20240221	111400	83478335	2985	2985	2985	2985	0
597	20240221	111300	83478335	2985	2985	2985	2985	0
598	20240221	111200	83478335	2985	2975	2985	2975	21
599	20240221	111100	83415850	2985	2985	2985	2980	337
600	20240221	111000	82411580	2980	2985	2985	2980	349
601	20240221	110900	81371530	2985	2985	2985	2985	10
602	20240221	110800	81341680	2985	2985	2985	2985	10
603	20240221	110700	81311830	2985	2985	2985	2985	0
604	20240221	110600	81311830	2985	2985	2985	2985	50
605	20240221	110500	81162580	2985	2985	2985	2985	0
606	20240221	110400	81162580	2985	2985	2985	2985	3
607	20240221	110300	81153625	2990	2990	2990	2990	0
608	20240221	110200	81153625	2990	2990	2990	2990	0
609	20240221	110100	81153625	2990	2990	2990	2990	0
610	20240221	110000	81153625	2990	2980	2990	2980	233
611	20240221	105900	80459075	2990	2990	2990	2990	0
612	20240221	105800	80459075	2990	2990	2990	2990	21
613	20240221	105700	80396285	2990	2990	2990	2990	0
614	20240221	105600	80396285	2990	2990	2990	2990	1
615	20240221	105500	80393295	2990	2990	2990	2990	1000
616	20240221	105400	77403295	2990	2990	2990	2990	0
617	20240221	105300	77403295	2990	2990	2990	2990	0
618	20240221	105200	77403295	2990	2990	2990	2990	0
619	20240221	105100	77403295	2990	2990	2990	2990	0
620	20240221	105000	77403295	2990	2990	2990	2990	0
621	20240221	104900	77403295	2990	2990	2990	2980	5
622	20240221	104800	77388375	2990	2990	2990	2990	0
623	20240221	104700	77388375	2990	2990	2990	2990	0
624	20240221	104600	77388375	2990	2990	2990	2990	2
625	20240221	104500	77382395	2990	2990	2990	2990	0
626	20240221	104400	77382395	2990	2990	2990	2990	0
627	20240221	104300	77382395	2990	2990	2990	2990	1
628	20240221	104200	77379405	2975	2975	2975	2975	0
629	20240221	104100	77379405	2975	2975	2975	2975	0
630	20240221	104000	77379405	2975	2975	2975	2975	22
631	20240221	103900	77313955	2990	2990	2990	2990	0
632	20240221	103800	77313955	2990	2990	2990	2990	0
633	20240221	103700	77313955	2990	2975	2990	2975	83
634	20240221	103600	77066085	2990	2990	2990	2990	0
635	20240221	103500	77066085	2990	2990	2990	2990	0
636	20240221	103400	77066085	2990	2990	2990	2990	0
637	20240221	103300	77066085	2990	2990	2990	2990	0
638	20240221	103200	77066085	2990	2990	2990	2990	0
639	20240221	103100	77066085	2990	2985	2990	2985	141
640	20240221	103000	76644770	2985	2985	2985	2985	1
641	20240221	102900	76641785	2985	2985	2985	2985	0
642	20240221	102800	76641785	2985	2985	2985	2985	0
643	20240221	102700	76641785	2985	2975	2985	2975	255
644	20240221	102600	75883150	2975	2975	2975	2975	60
645	20240221	102500	75704650	2975	2975	2975	2975	0
646	20240221	102400	75704650	2975	2975	2975	2975	0
647	20240221	102300	75704650	2975	2975	2975	2975	33
648	20240221	102200	75606475	2975	2975	2975	2975	0
649	20240221	102100	75606475	2975	2970	2975	2965	866
650	20240221	102000	73034220	2975	2975	2975	2975	1
651	20240221	101900	73031245	2975	2975	2975	2975	0
652	20240221	101800	73031245	2975	2975	2975	2975	0
653	20240221	101700	73031245	2975	2970	2975	2965	5105
654	20240221	101600	57886700	2975	2970	2975	2970	2
655	20240221	101500	57880755	2975	2975	2975	2975	298
656	20240221	101400	56994205	2975	2975	2975	2975	0
657	20240221	101300	56994205	2975	2975	2975	2975	0
658	20240221	101200	56994205	2975	2975	2975	2975	0
659	20240221	101100	56994205	2975	2975	2975	2975	0
660	20240221	101000	56994205	2975	2970	2975	2970	1158
661	20240221	100900	53554940	2970	2970	2970	2965	3
662	20240221	100800	53546035	2970	2970	2970	2970	100
663	20240221	100700	53249035	2970	2970	2970	2970	0
664	20240221	100600	53249035	2970	2970	2970	2970	0
665	20240221	100500	53249035	2970	2975	2975	2970	10319
666	20240221	100400	22572400	2990	2990	2990	2990	0
667	20240221	100300	22572400	2990	2990	2990	2990	0
668	20240221	100200	22572400	2990	2990	2990	2990	0
669	20240221	100100	22572400	2990	2980	2990	2980	15
670	20240221	100000	22527690	2980	2980	2980	2980	0
671	20240221	095900	22527690	2980	2980	2980	2980	0
672	20240221	095800	22527690	2980	2980	2980	2980	0
673	20240221	095700	22527690	2980	2980	2980	2980	0
674	20240221	095600	22527690	2980	2985	2985	2980	489
675	20240221	095500	21070460	2985	2980	2985	2980	15
676	20240221	095400	21025755	2980	2980	2980	2980	33
677	20240221	095300	20927415	2975	2980	2980	2975	966
678	20240221	095200	18053235	2985	2980	2985	2975	158
679	20240221	095100	17582850	2985	2980	2985	2980	34
680	20240221	095000	17481525	2985	2980	2985	2980	51
681	20240221	094900	17329540	2990	2990	2990	2990	0
682	20240221	094800	17329540	2990	2980	2990	2980	34
683	20240221	094700	17228045	2980	2980	2980	2980	113
684	20240221	094600	16891305	2980	2980	2980	2980	45
685	20240221	094500	16757205	2980	2980	2980	2980	40
686	20240221	094400	16638005	2980	2980	2980	2980	27
687	20240221	094300	16557545	2980	2980	2980	2980	0
688	20240221	094200	16557545	2980	2980	2980	2980	0
689	20240221	094100	16557545	2980	2980	2980	2980	30
690	20240221	094000	16468145	2980	2980	2980	2980	0
691	20240221	093900	16468145	2980	2980	2980	2980	0
692	20240221	093800	16468145	2980	2980	2980	2980	5
693	20240221	093700	16453245	2980	2980	2980	2975	127
694	20240221	093600	16075140	2975	2975	2975	2975	115
695	20240221	093500	15733015	2975	2970	2975	2970	34
696	20240221	093400	15632015	2975	2975	2975	2975	2
697	20240221	093300	15626065	2975	2975	2975	2975	10
698	20240221	093200	15596315	2975	2975	2975	2975	5
699	20240221	093100	15581440	2975	2975	2975	2975	74
700	20240221	093000	15361290	2975	2975	2975	2975	22
701	20240221	092900	15295840	2975	2975	2975	2975	0
702	20240221	092800	15295840	2975	2970	2975	2970	3
703	20240221	092700	15286920	2965	2965	2965	2965	0
704	20240221	092600	15286920	2965	2965	2965	2965	500
705	20240221	092500	13804420	2970	2970	2970	2970	10
706	20240221	092400	13774720	2975	2970	2975	2970	176
707	20240221	092300	13251990	2970	2970	2970	2970	163
708	20240221	092200	12767880	2975	2975	2975	2970	486
709	20240221	092100	11322085	2980	2980	2980	2980	10
710	20240221	092000	11292285	2985	2985	2985	2980	1541
711	20240221	091900	6700075	2985	2985	2985	2985	25
712	20240221	091800	6625450	2985	2985	2985	2985	5
713	20240221	091700	6610525	2980	2980	2980	2980	0
714	20240221	091600	6610525	2980	2980	2985	2980	473
715	20240221	091500	5200975	2980	2980	2980	2980	0
716	20240221	091400	5200975	2980	2985	2985	2980	676
717	20240221	091300	3186145	2985	2985	2985	2985	1
718	20240221	091200	3183160	2985	2985	2985	2985	66
719	20240221	091100	2986150	2980	2985	2985	2980	13
720	20240221	091000	2947380	2990	2990	2990	2990	0
721	20240221	090900	2947380	2990	2990	2990	2990	0
722	20240221	090800	2947380	2990	2990	2990	2990	30
723	20240221	090700	2857680	2990	2990	2990	2990	0
724	20240221	090600	2857680	2990	2990	2990	2990	0
725	20240221	090500	2857680	2990	2990	2990	2990	0
726	20240221	090400	2857680	2990	2990	2990	2990	0
727	20240221	090300	2857680	2990	2990	2990	2990	0
728	20240221	090200	2857680	2990	2995	2995	2990	34
729	20240221	090100	2755930	2995	2995	2995	2995	0
730	20240221	090000	2755930	2995	2990	2995	2980	923