KissMeData/333430/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	205500	169524365	2850	2850	2850	2850	1181
3	20240221	205400	169524365	2850	2850	2850	2850	0
4	20240221	205300	169524365	2850	2850	2850	2850	0
5	20240221	205200	169524365	2850	2850	2850	2850	0
6	20240221	205100	169524365	2850	2850	2850	2850	0
7	20240221	205000	169524365	2850	2850	2850	2850	0
8	20240221	204900	169524365	2850	2850	2850	2850	0
9	20240221	204800	169524365	2850	2850	2850	2850	0
10	20240221	204700	169524365	2850	2850	2850	2850	0
11	20240221	204600	169524365	2850	2850	2850	2850	0
12	20240221	204500	169524365	2850	2850	2850	2850	0
13	20240221	204400	169524365	2850	2850	2850	2850	0
14	20240221	204300	169524365	2850	2850	2850	2850	0
15	20240221	204200	169524365	2850	2850	2850	2850	0
16	20240221	204100	169524365	2850	2850	2850	2850	0
17	20240221	204000	169524365	2850	2850	2850	2850	0
18	20240221	203900	169524365	2850	2850	2850	2850	0
19	20240221	203800	169524365	2850	2850	2850	2850	0
20	20240221	203700	169524365	2850	2850	2850	2850	0
21	20240221	203600	169524365	2850	2850	2850	2850	0
22	20240221	203500	169524365	2850	2850	2850	2850	0
23	20240221	203400	169524365	2850	2850	2850	2850	0
24	20240221	203300	169524365	2850	2850	2850	2850	0
25	20240221	203200	169524365	2850	2850	2850	2850	0
26	20240221	203100	169524365	2850	2850	2850	2850	0
27	20240221	203000	169524365	2850	2850	2850	2850	0
28	20240221	202900	169524365	2850	2850	2850	2850	0
29	20240221	202800	169524365	2850	2850	2850	2850	0
30	20240221	202700	169524365	2850	2850	2850	2850	0
31	20240221	202600	169524365	2850	2850	2850	2850	0
32	20240221	202500	169524365	2850	2850	2850	2850	1181
33	20240221	202400	169524365	2850	2850	2850	2850	0
34	20240221	202300	169524365	2850	2850	2850	2850	0
35	20240221	202200	169524365	2850	2850	2850	2850	0
36	20240221	202100	169524365	2850	2850	2850	2850	0
37	20240221	202000	169524365	2850	2850	2850	2850	0
38	20240221	201900	169524365	2850	2850	2850	2850	0
39	20240221	201800	169524365	2850	2850	2850	2850	0
40	20240221	201700	169524365	2850	2850	2850	2850	0
41	20240221	201600	169524365	2850	2850	2850	2850	0
42	20240221	201500	169524365	2850	2850	2850	2850	0
43	20240221	201400	169524365	2850	2850	2850	2850	0
44	20240221	201300	169524365	2850	2850	2850	2850	0
45	20240221	201200	169524365	2850	2850	2850	2850	0
46	20240221	201100	169524365	2850	2850	2850	2850	0
47	20240221	201000	169524365	2850	2850	2850	2850	0
48	20240221	200900	169524365	2850	2850	2850	2850	0
49	20240221	200800	169524365	2850	2850	2850	2850	0
50	20240221	200700	169524365	2850	2850	2850	2850	0
51	20240221	200600	169524365	2850	2850	2850	2850	0
52	20240221	200500	169524365	2850	2850	2850	2850	0
53	20240221	200400	169524365	2850	2850	2850	2850	0
54	20240221	200300	169524365	2850	2850	2850	2850	0
55	20240221	200200	169524365	2850	2850	2850	2850	0
56	20240221	200100	169524365	2850	2850	2850	2850	0
57	20240221	200000	169524365	2850	2850	2850	2850	0
58	20240221	195900	169524365	2850	2850	2850	2850	0
59	20240221	195800	169524365	2850	2850	2850	2850	0
60	20240221	195700	169524365	2850	2850	2850	2850	0
61	20240221	195600	169524365	2850	2850	2850	2850	0
62	20240221	195500	169524365	2850	2850	2850	2850	1181
63	20240221	195400	169524365	2850	2850	2850	2850	0
64	20240221	195300	169524365	2850	2850	2850	2850	0
65	20240221	195200	169524365	2850	2850	2850	2850	0
66	20240221	195100	169524365	2850	2850	2850	2850	0
67	20240221	195000	169524365	2850	2850	2850	2850	0
68	20240221	194900	169524365	2850	2850	2850	2850	0
69	20240221	194800	169524365	2850	2850	2850	2850	0
70	20240221	194700	169524365	2850	2850	2850	2850	0
71	20240221	194600	169524365	2850	2850	2850	2850	0
72	20240221	194500	169524365	2850	2850	2850	2850	0
73	20240221	194400	169524365	2850	2850	2850	2850	0
74	20240221	194300	169524365	2850	2850	2850	2850	0
75	20240221	194200	169524365	2850	2850	2850	2850	0
76	20240221	194100	169524365	2850	2850	2850	2850	0
77	20240221	194000	169524365	2850	2850	2850	2850	0
78	20240221	193900	169524365	2850	2850	2850	2850	0
79	20240221	193800	169524365	2850	2850	2850	2850	0
80	20240221	193700	169524365	2850	2850	2850	2850	0
81	20240221	193600	169524365	2850	2850	2850	2850	0
82	20240221	193500	169524365	2850	2850	2850	2850	0
83	20240221	193400	169524365	2850	2850	2850	2850	0
84	20240221	193300	169524365	2850	2850	2850	2850	0
85	20240221	193200	169524365	2850	2850	2850	2850	0
86	20240221	193100	169524365	2850	2850	2850	2850	0
87	20240221	193000	169524365	2850	2850	2850	2850	0
88	20240221	192900	169524365	2850	2850	2850	2850	0
89	20240221	192800	169524365	2850	2850	2850	2850	0
90	20240221	192700	169524365	2850	2850	2850	2850	0
91	20240221	192600	169524365	2850	2850	2850	2850	0
92	20240221	192500	169524365	2850	2850	2850	2850	1181
93	20240221	192400	169524365	2850	2850	2850	2850	0
94	20240221	192300	169524365	2850	2850	2850	2850	0
95	20240221	192200	169524365	2850	2850	2850	2850	0
96	20240221	192100	169524365	2850	2850	2850	2850	0
97	20240221	192000	169524365	2850	2850	2850	2850	0
98	20240221	191900	169524365	2850	2850	2850	2850	0
99	20240221	191800	169524365	2850	2850	2850	2850	0
100	20240221	191700	169524365	2850	2850	2850	2850	0
101	20240221	191600	169524365	2850	2850	2850	2850	0
102	20240221	191500	169524365	2850	2850	2850	2850	0
103	20240221	191400	169524365	2850	2850	2850	2850	0
104	20240221	191300	169524365	2850	2850	2850	2850	0
105	20240221	191200	169524365	2850	2850	2850	2850	0
106	20240221	191100	169524365	2850	2850	2850	2850	0
107	20240221	191000	169524365	2850	2850	2850	2850	0
108	20240221	190900	169524365	2850	2850	2850	2850	0
109	20240221	190800	169524365	2850	2850	2850	2850	0
110	20240221	190700	169524365	2850	2850	2850	2850	0
111	20240221	190600	169524365	2850	2850	2850	2850	0
112	20240221	190500	169524365	2850	2850	2850	2850	0
113	20240221	190400	169524365	2850	2850	2850	2850	0
114	20240221	190300	169524365	2850	2850	2850	2850	0
115	20240221	190200	169524365	2850	2850	2850	2850	0
116	20240221	190100	169524365	2850	2850	2850	2850	0
117	20240221	190000	169524365	2850	2850	2850	2850	0
118	20240221	185900	169524365	2850	2850	2850	2850	0
119	20240221	185800	169524365	2850	2850	2850	2850	0
120	20240221	185700	169524365	2850	2850	2850	2850	0
121	20240221	185600	169524365	2850	2850	2850	2850	0
122	20240221	185500	169524365	2850	2850	2850	2850	1181
123	20240221	185400	169524365	2850	2850	2850	2850	0
124	20240221	185300	169524365	2850	2850	2850	2850	0
125	20240221	185200	169524365	2850	2850	2850	2850	0
126	20240221	185100	169524365	2850	2850	2850	2850	0
127	20240221	185000	169524365	2850	2850	2850	2850	0
128	20240221	184900	169524365	2850	2850	2850	2850	0
129	20240221	184800	169524365	2850	2850	2850	2850	0
130	20240221	184700	169524365	2850	2850	2850	2850	0
131	20240221	184600	169524365	2850	2850	2850	2850	0
132	20240221	184500	169524365	2850	2850	2850	2850	0
133	20240221	184400	169524365	2850	2850	2850	2850	0
134	20240221	184300	169524365	2850	2850	2850	2850	0
135	20240221	184200	169524365	2850	2850	2850	2850	0
136	20240221	184100	169524365	2850	2850	2850	2850	0
137	20240221	184000	169524365	2850	2850	2850	2850	0
138	20240221	183900	169524365	2850	2850	2850	2850	0
139	20240221	183800	169524365	2850	2850	2850	2850	0
140	20240221	183700	169524365	2850	2850	2850	2850	0
141	20240221	183600	169524365	2850	2850	2850	2850	0
142	20240221	183500	169524365	2850	2850	2850	2850	0
143	20240221	183400	169524365	2850	2850	2850	2850	0
144	20240221	183300	169524365	2850	2850	2850	2850	0
145	20240221	183200	169524365	2850	2850	2850	2850	0
146	20240221	183100	169524365	2850	2850	2850	2850	0
147	20240221	183000	169524365	2850	2850	2850	2850	0
148	20240221	182900	169524365	2850	2850	2850	2850	0
149	20240221	182800	169524365	2850	2850	2850	2850	0
150	20240221	182700	169524365	2850	2850	2850	2850	0
151	20240221	182600	169524365	2850	2850	2850	2850	0
152	20240221	182500	169524365	2850	2850	2850	2850	1181
153	20240221	182400	169524365	2850	2850	2850	2850	0
154	20240221	182300	169524365	2850	2850	2850	2850	0
155	20240221	182200	169524365	2850	2850	2850	2850	0
156	20240221	182100	169524365	2850	2850	2850	2850	0
157	20240221	182000	169524365	2850	2850	2850	2850	0
158	20240221	181900	169524365	2850	2850	2850	2850	0
159	20240221	181800	169524365	2850	2850	2850	2850	0
160	20240221	181700	169524365	2850	2850	2850	2850	0
161	20240221	181600	169524365	2850	2850	2850	2850	0
162	20240221	181500	169524365	2850	2850	2850	2850	0
163	20240221	181400	169524365	2850	2850	2850	2850	0
164	20240221	181300	169524365	2850	2850	2850	2850	0
165	20240221	181200	169524365	2850	2850	2850	2850	0
166	20240221	181100	169524365	2850	2850	2850	2850	0
167	20240221	181000	169524365	2850	2850	2850	2850	0
168	20240221	180900	169524365	2850	2850	2850	2850	0
169	20240221	180800	169524365	2850	2850	2850	2850	0
170	20240221	180700	169524365	2850	2850	2850	2850	0
171	20240221	180600	169524365	2850	2850	2850	2850	0
172	20240221	180500	169524365	2850	2850	2850	2850	0
173	20240221	180400	169524365	2850	2850	2850	2850	0
174	20240221	180300	169524365	2850	2850	2850	2850	0
175	20240221	180200	169524365	2850	2850	2850	2850	0
176	20240221	180100	169524365	2850	2850	2850	2850	0
177	20240221	180000	169524365	2850	2850	2850	2850	0
178	20240221	175900	169524365	2850	2850	2850	2850	0
179	20240221	175800	169524365	2850	2850	2850	2850	0
180	20240221	175700	169524365	2850	2850	2850	2850	0
181	20240221	175600	169524365	2850	2850	2850	2850	0
182	20240221	175500	169524365	2850	2850	2850	2850	1181
183	20240221	175400	169524365	2850	2850	2850	2850	0
184	20240221	175300	169524365	2850	2850	2850	2850	0
185	20240221	175200	169524365	2850	2850	2850	2850	0
186	20240221	175100	169524365	2850	2850	2850	2850	0
187	20240221	175000	169524365	2850	2850	2850	2850	0
188	20240221	174900	169524365	2850	2850	2850	2850	0
189	20240221	174800	169524365	2850	2850	2850	2850	0
190	20240221	174700	169524365	2850	2850	2850	2850	0
191	20240221	174600	169524365	2850	2850	2850	2850	0
192	20240221	174500	169524365	2850	2850	2850	2850	0
193	20240221	174400	169524365	2850	2850	2850	2850	0
194	20240221	174300	169524365	2850	2850	2850	2850	0
195	20240221	174200	169524365	2850	2850	2850	2850	0
196	20240221	174100	169524365	2850	2850	2850	2850	0
197	20240221	174000	169524365	2850	2850	2850	2850	0
198	20240221	173900	169524365	2850	2850	2850	2850	0
199	20240221	173800	169524365	2850	2850	2850	2850	0
200	20240221	173700	169524365	2850	2850	2850	2850	0
201	20240221	173600	169524365	2850	2850	2850	2850	0
202	20240221	173500	169524365	2850	2850	2850	2850	0
203	20240221	173400	169524365	2850	2850	2850	2850	0
204	20240221	173300	169524365	2850	2850	2850	2850	0
205	20240221	173200	169524365	2850	2850	2850	2850	0
206	20240221	173100	169524365	2850	2850	2850	2850	0
207	20240221	173000	169524365	2850	2850	2850	2850	0
208	20240221	172900	169524365	2850	2850	2850	2850	0
209	20240221	172800	169524365	2850	2850	2850	2850	0
210	20240221	172700	169524365	2850	2850	2850	2850	0
211	20240221	172600	169524365	2850	2850	2850	2850	0
212	20240221	172500	169524365	2850	2850	2850	2850	1181
213	20240221	172400	169524365	2850	2850	2850	2850	0
214	20240221	172300	169524365	2850	2850	2850	2850	0
215	20240221	172200	169524365	2850	2850	2850	2850	0
216	20240221	172100	169524365	2850	2850	2850	2850	0
217	20240221	172000	169524365	2850	2850	2850	2850	0
218	20240221	171900	169524365	2850	2850	2850	2850	0
219	20240221	171800	169524365	2850	2850	2850	2850	0
220	20240221	171700	169524365	2850	2850	2850	2850	0
221	20240221	171600	169524365	2850	2850	2850	2850	0
222	20240221	171500	169524365	2850	2850	2850	2850	0
223	20240221	171400	169524365	2850	2850	2850	2850	0
224	20240221	171300	169524365	2850	2850	2850	2850	0
225	20240221	171200	169524365	2850	2850	2850	2850	0
226	20240221	171100	169524365	2850	2850	2850	2850	0
227	20240221	171000	169524365	2850	2850	2850	2850	0
228	20240221	170900	169524365	2850	2850	2850	2850	0
229	20240221	170800	169524365	2850	2850	2850	2850	0
230	20240221	170700	169524365	2850	2850	2850	2850	0
231	20240221	170600	169524365	2850	2850	2850	2850	0
232	20240221	170500	169524365	2850	2850	2850	2850	0
233	20240221	170400	169524365	2850	2850	2850	2850	0
234	20240221	170300	169524365	2850	2850	2850	2850	0
235	20240221	170200	169524365	2850	2850	2850	2850	0
236	20240221	170100	169524365	2850	2850	2850	2850	0
237	20240221	170000	169524365	2850	2850	2850	2850	0
238	20240221	165900	169524365	2850	2850	2850	2850	0
239	20240221	165800	169524365	2850	2850	2850	2850	0
240	20240221	165700	169524365	2850	2850	2850	2850	0
241	20240221	165600	169524365	2850	2850	2850	2850	0
242	20240221	165500	169524365	2850	2850	2850	2850	1181
243	20240221	165400	169524365	2850	2850	2850	2850	0
244	20240221	165300	169524365	2850	2850	2850	2850	0
245	20240221	165200	169524365	2850	2850	2850	2850	0
246	20240221	165100	169524365	2850	2850	2850	2850	0
247	20240221	165000	169524365	2850	2850	2850	2850	0
248	20240221	164900	169524365	2850	2850	2850	2850	0
249	20240221	164800	169524365	2850	2850	2850	2850	0
250	20240221	164700	169524365	2850	2850	2850	2850	0
251	20240221	164600	169524365	2850	2850	2850	2850	0
252	20240221	164500	169524365	2850	2850	2850	2850	0
253	20240221	164400	169524365	2850	2850	2850	2850	0
254	20240221	164300	169524365	2850	2850	2850	2850	0
255	20240221	164200	169524365	2850	2850	2850	2850	0
256	20240221	164100	169524365	2850	2850	2850	2850	0
257	20240221	164000	169524365	2850	2850	2850	2850	0
258	20240221	163900	169524365	2850	2850	2850	2850	0
259	20240221	163800	169524365	2850	2850	2850	2850	0
260	20240221	163700	169524365	2850	2850	2850	2850	0
261	20240221	163600	169524365	2850	2850	2850	2850	0
262	20240221	163500	169524365	2850	2850	2850	2850	0
263	20240221	163400	169524365	2850	2850	2850	2850	0
264	20240221	163300	169524365	2850	2850	2850	2850	0
265	20240221	163200	169524365	2850	2850	2850	2850	0
266	20240221	163100	169524365	2850	2850	2850	2850	0
267	20240221	163000	169524365	2850	2850	2850	2850	0
268	20240221	162900	169524365	2850	2850	2850	2850	0
269	20240221	162800	169524365	2850	2850	2850	2850	0
270	20240221	162700	169524365	2850	2850	2850	2850	0
271	20240221	162600	169524365	2850	2850	2850	2850	0
272	20240221	162500	169524365	2850	2850	2850	2850	1181
273	20240221	162400	169524365	2850	2850	2850	2850	0
274	20240221	162300	169524365	2850	2850	2850	2850	0
275	20240221	162200	169524365	2850	2850	2850	2850	0
276	20240221	162100	169524365	2850	2850	2850	2850	0
277	20240221	162000	169524365	2850	2850	2850	2850	0
278	20240221	161900	169524365	2850	2850	2850	2850	0
279	20240221	161800	169524365	2850	2850	2850	2850	0
280	20240221	161700	169524365	2850	2850	2850	2850	0
281	20240221	161600	169524365	2850	2850	2850	2850	0
282	20240221	161500	169524365	2850	2850	2850	2850	0
283	20240221	161400	169524365	2850	2850	2850	2850	0
284	20240221	161300	169524365	2850	2850	2850	2850	0
285	20240221	161200	169524365	2850	2850	2850	2850	0
286	20240221	161100	169524365	2850	2850	2850	2850	0
287	20240221	161000	169524365	2850	2850	2850	2850	0
288	20240221	160900	169524365	2850	2850	2850	2850	0
289	20240221	160800	169524365	2850	2850	2850	2850	0
290	20240221	160700	169524365	2850	2850	2850	2850	0
291	20240221	160600	169524365	2850	2850	2850	2850	0
292	20240221	160500	169524365	2850	2850	2850	2850	0
293	20240221	160400	169524365	2850	2850	2850	2850	0
294	20240221	160300	169524365	2850	2850	2850	2850	0
295	20240221	160200	169524365	2850	2850	2850	2850	0
296	20240221	160100	169524365	2850	2850	2850	2850	0
297	20240221	160000	169524365	2850	2850	2850	2850	0
298	20240221	155900	169524365	2850	2850	2850	2850	0
299	20240221	155800	169524365	2850	2850	2850	2850	0
300	20240221	155700	169524365	2850	2850	2850	2850	0
301	20240221	155600	169524365	2850	2850	2850	2850	0
302	20240221	155500	169524365	2850	2850	2850	2850	1181
303	20240221	155400	169524365	2850	2850	2850	2850	0
304	20240221	155300	169524365	2850	2850	2850	2850	0
305	20240221	155200	169524365	2850	2850	2850	2850	0
306	20240221	155100	169524365	2850	2850	2850	2850	0
307	20240221	155000	169524365	2850	2850	2850	2850	0
308	20240221	154900	169524365	2850	2850	2850	2850	0
309	20240221	154800	169524365	2850	2850	2850	2850	0
310	20240221	154700	169524365	2850	2850	2850	2850	0
311	20240221	154600	169524365	2850	2850	2850	2850	0
312	20240221	154500	169524365	2850	2850	2850	2850	0
313	20240221	154400	169524365	2850	2850	2850	2850	0
314	20240221	154300	169524365	2850	2850	2850	2850	0
315	20240221	154200	169524365	2850	2850	2850	2850	0
316	20240221	154100	169524365	2850	2850	2850	2850	0
317	20240221	154000	169524365	2850	2850	2850	2850	0
318	20240221	153900	169524365	2850	2850	2850	2850	0
319	20240221	153800	169524365	2850	2850	2850	2850	0
320	20240221	153700	169524365	2850	2850	2850	2850	0
321	20240221	153600	169524365	2850	2850	2850	2850	0
322	20240221	153500	169524365	2850	2850	2850	2850	0
323	20240221	153400	169524365	2850	2850	2850	2850	0
324	20240221	153300	169524365	2850	2850	2850	2850	0
325	20240221	153200	169524365	2850	2850	2850	2850	0
326	20240221	153100	169524365	2850	2850	2850	2850	0
327	20240221	153000	169524365	2850	2850	2850	2850	1181
328	20240221	152900	166158515	2855	2855	2855	2855	0
329	20240221	152800	166158515	2855	2855	2855	2855	0
330	20240221	152700	166158515	2855	2855	2855	2855	0
331	20240221	152600	166158515	2855	2855	2855	2855	0
332	20240221	152500	166158515	2855	2855	2855	2855	0
333	20240221	152400	166158515	2855	2855	2855	2855	0
334	20240221	152300	166158515	2855	2855	2855	2855	0
335	20240221	152200	166158515	2855	2855	2855	2855	0
336	20240221	152100	166158515	2855	2855	2855	2855	0
337	20240221	152000	166158515	2855	2855	2855	2855	0
338	20240221	151900	166158515	2855	2855	2855	2855	4
339	20240221	151800	166147095	2860	2860	2860	2860	0
340	20240221	151700	166147095	2860	2855	2860	2855	552
341	20240221	151600	164568415	2855	2850	2855	2850	470
342	20240221	151500	163228230	2850	2850	2850	2850	3668
343	20240221	151400	152774430	2850	2850	2850	2850	6
344	20240221	151300	152757330	2855	2850	2855	2850	60
345	20240221	151200	152586035	2855	2850	2855	2850	164
346	20240221	151100	152118615	2855	2855	2855	2850	2867
347	20240221	151000	143946880	2855	2850	2855	2850	9
348	20240221	150900	143921225	2860	2860	2860	2860	300
349	20240221	150800	143063225	2860	2855	2860	2855	4
350	20240221	150700	143051800	2855	2855	2855	2855	100
351	20240221	150600	142766300	2855	2855	2855	2855	149
352	20240221	150500	142340905	2860	2860	2860	2860	0
353	20240221	150400	142340905	2860	2860	2860	2860	0
354	20240221	150300	142340905	2860	2855	2860	2855	636
355	20240221	150200	140525120	2860	2860	2860	2860	0
356	20240221	150100	140525120	2860	2860	2860	2860	0
357	20240221	150000	140525120	2860	2860	2860	2860	0
358	20240221	145900	140525120	2860	2860	2860	2860	4
359	20240221	145800	140513680	2855	2855	2855	2855	1
360	20240221	145700	140510825	2860	2860	2860	2860	0
361	20240221	145600	140510825	2860	2855	2860	2855	11
362	20240221	145500	140479415	2860	2855	2860	2855	768
363	20240221	145400	138286770	2860	2860	2860	2860	10
364	20240221	145300	138258170	2860	2860	2860	2860	0
365	20240221	145200	138258170	2860	2860	2860	2860	0
366	20240221	145100	138258170	2860	2860	2860	2860	1
367	20240221	145000	138255310	2855	2855	2855	2855	0
368	20240221	144900	138255310	2855	2855	2855	2855	8
369	20240221	144800	138232470	2860	2855	2860	2855	42
370	20240221	144700	138112555	2860	2860	2860	2855	618
371	20240221	144600	136345290	2865	2865	2865	2865	0
372	20240221	144500	136345290	2865	2860	2865	2860	602
373	20240221	144400	134623560	2865	2865	2865	2865	0
374	20240221	144300	134623560	2865	2865	2865	2865	0
375	20240221	144200	134623560	2865	2865	2865	2865	0
376	20240221	144100	134623560	2865	2865	2865	2865	0
377	20240221	144000	134623560	2865	2865	2865	2865	0
378	20240221	143900	134623560	2865	2865	2865	2865	0
379	20240221	143800	134623560	2865	2865	2865	2865	0
380	20240221	143700	134623560	2865	2865	2865	2865	200
381	20240221	143600	134050560	2865	2865	2865	2865	0
382	20240221	143500	134050560	2865	2870	2870	2865	3
383	20240221	143400	134041960	2865	2865	2865	2865	2
384	20240221	143300	134036230	2865	2870	2870	2865	18
385	20240221	143200	133984650	2865	2870	2870	2865	415
386	20240221	143100	132793675	2870	2865	2870	2865	18
387	20240221	143000	132742100	2870	2870	2870	2870	0
388	20240221	142900	132742100	2870	2870	2870	2870	0
389	20240221	142800	132742100	2870	2870	2870	2870	0
390	20240221	142700	132742100	2870	2870	2870	2870	0
391	20240221	142600	132742100	2870	2870	2870	2870	0
392	20240221	142500	132742100	2870	2860	2870	2860	221
393	20240221	142400	132110025	2860	2860	2860	2860	0
394	20240221	142300	132110025	2860	2860	2860	2860	861
395	20240221	142200	129647565	2870	2870	2870	2870	0
396	20240221	142100	129647565	2870	2870	2870	2870	82
397	20240221	142000	129412225	2870	2870	2870	2870	0
398	20240221	141900	129412225	2870	2865	2870	2860	44
399	20240221	141800	129286190	2870	2870	2870	2870	0
400	20240221	141700	129286190	2870	2870	2870	2870	1
401	20240221	141600	129283320	2865	2865	2865	2865	0
402	20240221	141500	129283320	2865	2865	2865	2865	100
403	20240221	141400	128996820	2870	2870	2870	2870	894
404	20240221	141300	126431040	2870	2870	2870	2870	0
405	20240221	141200	126431040	2870	2870	2870	2870	2
406	20240221	141100	126425300	2865	2865	2865	2865	0
407	20240221	141000	126425300	2865	2870	2870	2865	228
408	20240221	140900	125772040	2865	2865	2865	2865	0
409	20240221	140800	125772040	2865	2865	2865	2865	52
410	20240221	140700	125623060	2865	2865	2865	2865	1996
411	20240221	140600	119904520	2865	2865	2865	2865	448
412	20240221	140500	118621000	2865	2865	2865	2865	0
413	20240221	140400	118621000	2865	2865	2865	2865	0
414	20240221	140300	118621000	2865	2865	2865	2865	0
415	20240221	140200	118621000	2865	2865	2865	2865	0
416	20240221	140100	118621000	2865	2865	2865	2865	235
417	20240221	140000	117947725	2865	2865	2865	2865	2
418	20240221	135900	117941995	2860	2860	2860	2860	0
419	20240221	135800	117941995	2860	2860	2860	2860	0
420	20240221	135700	117941995	2860	2860	2860	2860	0
421	20240221	135600	117941995	2860	2860	2860	2860	0
422	20240221	135500	117941995	2860	2865	2865	2860	893
423	20240221	135400	115385050	2865	2865	2865	2865	0
424	20240221	135300	115385050	2865	2865	2865	2865	0
425	20240221	135200	115385050	2865	2865	2865	2865	0
426	20240221	135100	115385050	2865	2865	2865	2865	0
427	20240221	135000	115385050	2865	2865	2865	2865	0
428	20240221	134900	115385050	2865	2865	2865	2865	0
429	20240221	134800	115385050	2865	2865	2865	2865	5
430	20240221	134700	115370725	2865	2860	2865	2860	234
431	20240221	134600	114701440	2865	2865	2865	2865	0
432	20240221	134500	114701440	2865	2865	2865	2865	50
433	20240221	134400	114558190	2865	2865	2865	2865	0
434	20240221	134300	114558190	2865	2865	2865	2865	0
435	20240221	134200	114558190	2865	2865	2865	2865	0
436	20240221	134100	114558190	2865	2865	2865	2865	0
437	20240221	134000	114558190	2865	2865	2865	2865	20
438	20240221	133900	114500890	2865	2865	2865	2865	0
439	20240221	133800	114500890	2865	2865	2865	2865	0
440	20240221	133700	114500890	2865	2865	2865	2865	0
441	20240221	133600	114500890	2865	2865	2865	2865	0
442	20240221	133500	114500890	2865	2865	2865	2865	0
443	20240221	133400	114500890	2865	2865	2865	2865	0
444	20240221	133300	114500890	2865	2865	2865	2865	0
445	20240221	133200	114500890	2865	2865	2865	2865	52
446	20240221	133100	114351910	2865	2865	2865	2865	40
447	20240221	133000	114237310	2865	2865	2865	2865	0
448	20240221	132900	114237310	2865	2865	2865	2865	0
449	20240221	132800	114237310	2865	2865	2865	2865	1
450	20240221	132700	114234445	2865	2865	2865	2865	0
451	20240221	132600	114234445	2865	2865	2865	2865	0
452	20240221	132500	114234445	2865	2865	2865	2865	0
453	20240221	132400	114234445	2865	2865	2865	2865	0
454	20240221	132300	114234445	2865	2865	2865	2865	0
455	20240221	132200	114234445	2865	2865	2865	2865	36
456	20240221	132100	114131305	2865	2865	2865	2865	1
457	20240221	132000	114128440	2865	2865	2865	2865	0
458	20240221	131900	114128440	2865	2865	2865	2865	173
459	20240221	131800	113632795	2865	2865	2865	2865	0
460	20240221	131700	113632795	2865	2865	2865	2865	0
461	20240221	131600	113632795	2865	2865	2865	2865	0
462	20240221	131500	113632795	2865	2865	2865	2865	52
463	20240221	131400	113483815	2865	2860	2865	2860	7
464	20240221	131300	113463785	2865	2865	2865	2860	143
465	20240221	131200	113054115	2865	2865	2865	2865	0
466	20240221	131100	113054115	2865	2865	2865	2865	0
467	20240221	131000	113054115	2865	2865	2865	2865	20
468	20240221	130900	112996815	2865	2865	2865	2865	0
469	20240221	130800	112996815	2865	2865	2865	2865	0
470	20240221	130700	112996815	2865	2865	2865	2865	0
471	20240221	130600	112996815	2865	2860	2865	2855	135
472	20240221	130500	112611280	2870	2870	2870	2870	0
473	20240221	130400	112611280	2870	2870	2870	2870	0
474	20240221	130300	112611280	2870	2870	2870	2870	0
475	20240221	130200	112611280	2870	2870	2870	2870	0
476	20240221	130100	112611280	2870	2870	2870	2870	0
477	20240221	130000	112611280	2870	2870	2870	2870	0
478	20240221	125900	112611280	2870	2870	2870	2870	0
479	20240221	125800	112611280	2870	2870	2870	2870	0
480	20240221	125700	112611280	2870	2870	2870	2870	0
481	20240221	125600	112611280	2870	2870	2870	2870	0
482	20240221	125500	112611280	2870	2870	2870	2870	30
483	20240221	125400	112525180	2870	2860	2870	2855	802
484	20240221	125300	110232390	2870	2870	2870	2870	1
485	20240221	125200	110229520	2870	2865	2870	2865	70
486	20240221	125100	110028965	2870	2865	2870	2865	51
487	20240221	125000	109882840	2865	2865	2865	2865	49
488	20240221	124900	109742455	2865	2870	2870	2865	1302
489	20240221	124800	106005945	2870	2870	2870	2870	0
490	20240221	124700	106005945	2870	2870	2870	2870	0
491	20240221	124600	106005945	2870	2870	2870	2870	0
492	20240221	124500	106005945	2870	2870	2870	2870	0
493	20240221	124400	106005945	2870	2870	2870	2870	0
494	20240221	124300	106005945	2870	2870	2870	2870	0
495	20240221	124200	106005945	2870	2870	2870	2870	0
496	20240221	124100	106005945	2870	2870	2870	2870	10
497	20240221	124000	105977245	2870	2870	2870	2870	0
498	20240221	123900	105977245	2870	2870	2870	2870	0
499	20240221	123800	105977245	2870	2870	2870	2870	0
500	20240221	123700	105977245	2870	2870	2870	2870	0
501	20240221	123600	105977245	2870	2870	2870	2870	0
502	20240221	123500	105977245	2870	2870	2870	2870	0
503	20240221	123400	105977245	2870	2870	2870	2870	0
504	20240221	123300	105977245	2870	2870	2870	2870	0
505	20240221	123200	105977245	2870	2870	2870	2870	0
506	20240221	123100	105977245	2870	2870	2870	2870	1
507	20240221	123000	105974375	2870	2870	2870	2870	0
508	20240221	122900	105974375	2870	2870	2870	2870	0
509	20240221	122800	105974375	2870	2870	2870	2870	2
510	20240221	122700	105968635	2860	2860	2860	2860	332
511	20240221	122600	105019115	2870	2870	2870	2870	0
512	20240221	122500	105019115	2870	2870	2870	2870	0
513	20240221	122400	105019115	2870	2870	2870	2870	0
514	20240221	122300	105019115	2870	2870	2870	2870	0
515	20240221	122200	105019115	2870	2870	2870	2870	1
516	20240221	122100	105016245	2870	2870	2870	2870	0
517	20240221	122000	105016245	2870	2870	2870	2870	0
518	20240221	121900	105016245	2870	2870	2870	2870	0
519	20240221	121800	105016245	2870	2870	2870	2870	0
520	20240221	121700	105016245	2870	2870	2870	2870	0
521	20240221	121600	105016245	2870	2860	2870	2860	3
522	20240221	121500	105007650	2865	2865	2865	2865	36
523	20240221	121400	104904510	2870	2870	2870	2870	1
524	20240221	121300	104901640	2865	2865	2865	2865	18
525	20240221	121200	104850070	2870	2870	2870	2870	0
526	20240221	121100	104850070	2870	2870	2870	2870	2
527	20240221	121000	104844330	2865	2865	2865	2865	50
528	20240221	120900	104701080	2865	2865	2865	2865	50
529	20240221	120800	104557830	2870	2865	2870	2865	101
530	20240221	120700	104268460	2870	2870	2870	2870	50
531	20240221	120600	104124960	2870	2870	2870	2870	0
532	20240221	120500	104124960	2870	2865	2870	2865	67
533	20240221	120400	103933000	2870	2865	2870	2865	163
534	20240221	120300	103465995	2870	2865	2870	2865	119
535	20240221	120200	103125055	2865	2865	2865	2865	18
536	20240221	120100	103073485	2870	2870	2870	2870	0
537	20240221	120000	103073485	2870	2870	2870	2870	0
538	20240221	115900	103073485	2870	2870	2870	2870	27
539	20240221	115800	102995995	2870	2865	2870	2865	19
540	20240221	115700	102941555	2870	2870	2870	2870	1
541	20240221	115600	102938685	2865	2865	2865	2865	18
542	20240221	115500	102887115	2870	2870	2870	2870	1
543	20240221	115400	102884245	2865	2865	2865	2865	275
544	20240221	115300	102096370	2865	2865	2865	2865	0
545	20240221	115200	102096370	2865	2865	2865	2865	258
546	20240221	115100	101357200	2865	2865	2865	2865	280
547	20240221	115000	100555000	2865	2865	2865	2865	252
548	20240221	114900	99833020	2865	2865	2865	2865	60
549	20240221	114800	99661120	2870	2870	2870	2870	0
550	20240221	114700	99661120	2870	2870	2870	2870	0
551	20240221	114600	99661120	2870	2870	2870	2870	0
552	20240221	114500	99661120	2870	2870	2870	2870	0
553	20240221	114400	99661120	2870	2870	2870	2870	0
554	20240221	114300	99661120	2870	2870	2870	2870	0
555	20240221	114200	99661120	2870	2870	2870	2870	0
556	20240221	114100	99661120	2870	2870	2870	2870	0
557	20240221	114000	99661120	2870	2860	2870	2860	11
558	20240221	113900	99629650	2855	2860	2860	2855	1000
559	20240221	113800	96773900	2870	2870	2870	2870	0
560	20240221	113700	96773900	2870	2865	2870	2855	4091
561	20240221	113600	85083690	2870	2870	2870	2870	0
562	20240221	113500	85083690	2870	2870	2870	2870	0
563	20240221	113400	85083690	2870	2870	2870	2870	0
564	20240221	113300	85083690	2870	2870	2870	2870	0
565	20240221	113200	85083690	2870	2870	2870	2870	0
566	20240221	113100	85083690	2870	2870	2870	2870	0
567	20240221	113000	85083690	2870	2870	2870	2870	4
568	20240221	112900	85072210	2870	2870	2870	2870	0
569	20240221	112800	85072210	2870	2870	2870	2870	101
570	20240221	112700	84782340	2875	2875	2875	2875	0
571	20240221	112600	84782340	2875	2875	2875	2875	0
572	20240221	112500	84782340	2875	2875	2875	2875	0
573	20240221	112400	84782340	2875	2875	2875	2875	0
574	20240221	112300	84782340	2875	2875	2875	2875	0
575	20240221	112200	84782340	2875	2875	2875	2875	61
576	20240221	112100	84606965	2875	2880	2880	2875	104
577	20240221	112000	84307465	2880	2880	2880	2880	12
578	20240221	111900	84272905	2880	2880	2880	2880	0
579	20240221	111800	84272905	2880	2880	2880	2880	0
580	20240221	111700	84272905	2880	2880	2880	2875	8
581	20240221	111600	84249890	2880	2880	2880	2880	2969
582	20240221	111500	75699170	2880	2880	2880	2880	0
583	20240221	111400	75699170	2880	2880	2880	2880	0
584	20240221	111300	75699170	2880	2880	2880	2880	0
585	20240221	111200	75699170	2880	2880	2880	2880	100
586	20240221	111100	75411170	2880	2880	2880	2880	263
587	20240221	111000	74653730	2880	2880	2880	2880	0
588	20240221	110900	74653730	2880	2875	2880	2875	1371
589	20240221	110800	70712095	2875	2870	2875	2870	201
590	20240221	110700	70135220	2870	2870	2870	2870	0
591	20240221	110600	70135220	2870	2870	2870	2870	200
592	20240221	110500	69561220	2870	2870	2870	2870	171
593	20240221	110400	69070450	2870	2870	2870	2870	0
594	20240221	110300	69070450	2870	2870	2870	2870	0
595	20240221	110200	69070450	2870	2870	2870	2870	300
596	20240221	110100	68209450	2870	2870	2870	2870	0
597	20240221	110000	68209450	2870	2870	2870	2870	0
598	20240221	105900	68209450	2870	2870	2870	2870	7
599	20240221	105800	68189360	2870	2860	2870	2860	702
600	20240221	105700	66181620	2870	2870	2870	2870	116
601	20240221	105600	65848700	2870	2870	2870	2870	0
602	20240221	105500	65848700	2870	2870	2870	2870	0
603	20240221	105400	65848700	2870	2870	2870	2870	0
604	20240221	105300	65848700	2870	2870	2870	2870	0
605	20240221	105200	65848700	2870	2870	2870	2870	0
606	20240221	105100	65848700	2870	2870	2870	2870	1913
607	20240221	105000	60358390	2870	2870	2870	2870	18
608	20240221	104900	60306730	2870	2870	2870	2865	12
609	20240221	104800	60272315	2870	2870	2870	2870	545
610	20240221	104700	58708165	2870	2870	2870	2870	622
611	20240221	104600	56923025	2870	2870	2870	2870	0
612	20240221	104500	56923025	2870	2870	2870	2870	2604
613	20240221	104400	49449545	2870	2870	2870	2870	0
614	20240221	104300	49449545	2870	2870	2870	2870	0
615	20240221	104200	49449545	2870	2870	2870	2870	2
616	20240221	104100	49443805	2860	2860	2860	2860	83
617	20240221	104000	49206425	2870	2870	2870	2870	9
618	20240221	103900	49180595	2870	2870	2870	2870	0
619	20240221	103800	49180595	2870	2870	2870	2870	0
620	20240221	103700	49180595	2870	2870	2870	2870	0
621	20240221	103600	49180595	2870	2870	2870	2870	0
622	20240221	103500	49180595	2870	2870	2870	2870	0
623	20240221	103400	49180595	2870	2870	2870	2870	0
624	20240221	103300	49180595	2870	2870	2870	2870	0
625	20240221	103200	49180595	2870	2870	2870	2870	0
626	20240221	103100	49180595	2870	2870	2870	2870	400
627	20240221	103000	48032595	2870	2870	2870	2870	0
628	20240221	102900	48032595	2870	2865	2870	2865	102
629	20240221	102800	47740355	2865	2865	2865	2860	66
630	20240221	102700	47551465	2870	2870	2870	2870	0
631	20240221	102600	47551465	2870	2870	2870	2870	0
632	20240221	102500	47551465	2870	2870	2870	2870	0
633	20240221	102400	47551465	2870	2870	2870	2870	0
634	20240221	102300	47551465	2870	2870	2870	2870	0
635	20240221	102200	47551465	2870	2870	2870	2870	200
636	20240221	102100	46977465	2870	2870	2870	2870	0
637	20240221	102000	46977465	2870	2870	2870	2870	0
638	20240221	101900	46977465	2870	2870	2870	2870	2
639	20240221	101800	46971725	2860	2870	2870	2860	30
640	20240221	101700	46885805	2865	2865	2865	2865	0
641	20240221	101600	46885805	2865	2865	2865	2865	69
642	20240221	101500	46688120	2870	2870	2870	2870	100
643	20240221	101400	46401120	2880	2880	2880	2880	0
644	20240221	101300	46401120	2880	2880	2880	2880	0
645	20240221	101200	46401120	2880	2880	2880	2880	0
646	20240221	101100	46401120	2880	2860	2880	2860	132
647	20240221	101000	46021565	2860	2860	2860	2860	10
648	20240221	100900	45992965	2880	2880	2880	2880	0
649	20240221	100800	45992965	2880	2880	2880	2880	0
650	20240221	100700	45992965	2880	2880	2880	2880	0
651	20240221	100600	45992965	2880	2880	2880	2880	0
652	20240221	100500	45992965	2880	2880	2880	2880	0
653	20240221	100400	45992965	2880	2880	2880	2880	0
654	20240221	100300	45992965	2880	2880	2880	2880	2
655	20240221	100200	45987205	2875	2870	2875	2870	565
656	20240221	100100	44364140	2870	2870	2870	2870	0
657	20240221	100000	44364140	2870	2870	2870	2870	6
658	20240221	095900	44346920	2870	2870	2870	2870	0
659	20240221	095800	44346920	2870	2870	2870	2870	0
660	20240221	095700	44346920	2870	2870	2870	2870	0
661	20240221	095600	44346920	2870	2870	2870	2870	18
662	20240221	095500	44295260	2870	2870	2870	2870	0
663	20240221	095400	44295260	2870	2855	2870	2850	5399
664	20240221	095300	28907580	2870	2870	2870	2870	0
665	20240221	095200	28907580	2870	2870	2870	2870	0
666	20240221	095100	28907580	2870	2870	2870	2870	0
667	20240221	095000	28907580	2870	2870	2870	2870	0
668	20240221	094900	28907580	2870	2870	2870	2870	2
669	20240221	094800	28901840	2875	2875	2875	2875	0
670	20240221	094700	28901840	2875	2875	2875	2875	0
671	20240221	094600	28901840	2875	2865	2875	2865	1005
672	20240221	094500	26014305	2865	2865	2865	2865	2
673	20240221	094400	26008575	2865	2870	2870	2850	301
674	20240221	094300	25146710	2870	2860	2870	2860	220
675	20240221	094200	24515785	2860	2860	2860	2860	30
676	20240221	094100	24429985	2860	2860	2860	2860	2
677	20240221	094000	24424265	2860	2860	2860	2860	2
678	20240221	093900	24418545	2850	2855	2860	2850	3
679	20240221	093800	24409980	2860	2860	2860	2860	0
680	20240221	093700	24409980	2860	2860	2860	2860	0
681	20240221	093600	24409980	2860	2860	2860	2860	0
682	20240221	093500	24409980	2860	2860	2860	2860	0
683	20240221	093400	24409980	2860	2860	2860	2860	0
684	20240221	093300	24409980	2860	2850	2865	2850	639
685	20240221	093200	22588805	2850	2850	2850	2850	2
686	20240221	093100	22583105	2870	2870	2870	2870	0
687	20240221	093000	22583105	2870	2870	2870	2870	0
688	20240221	092900	22583105	2870	2870	2870	2870	0
689	20240221	092800	22583105	2870	2870	2870	2870	0
690	20240221	092700	22583105	2870	2855	2870	2855	600
691	20240221	092600	20870090	2870	2870	2870	2870	2
692	20240221	092500	20864350	2870	2870	2870	2870	58
693	20240221	092400	20697890	2875	2875	2875	2875	0
694	20240221	092300	20697890	2875	2875	2875	2875	10
695	20240221	092200	20669140	2855	2855	2855	2855	1000
696	20240221	092100	17814140	2875	2860	2880	2860	216
697	20240221	092000	17192785	2875	2875	2875	2875	2
698	20240221	091900	17187035	2860	2875	2875	2860	306
699	20240221	091800	16311815	2860	2875	2875	2860	102
700	20240221	091700	16018595	2875	2875	2875	2875	0
701	20240221	091600	16018595	2875	2875	2875	2875	0
702	20240221	091500	16018595	2875	2875	2875	2875	0
703	20240221	091400	16018595	2875	2875	2875	2875	0
704	20240221	091300	16018595	2875	2875	2875	2875	2
705	20240221	091200	16012845	2865	2855	2880	2855	1177
706	20240221	091100	12651810	2880	2875	2880	2875	200
707	20240221	091000	12076125	2875	2875	2875	2875	15
708	20240221	090900	12033000	2875	2875	2875	2875	2
709	20240221	090800	12027250	2870	2855	2870	2855	1904
710	20240221	090700	6580080	2855	2850	2855	2850	262
711	20240221	090600	5833370	2850	2850	2850	2850	0
712	20240221	090500	5833370	2850	2850	2850	2835	561
713	20240221	090400	4241385	2850	2850	2850	2850	2
714	20240221	090300	4235685	2840	2840	2840	2840	222
715	20240221	090200	3605205	2840	2840	2840	2840	1
716	20240221	090100	3602365	2850	2840	2850	2840	3
717	20240221	090000	3593825	2845	2850	2850	2845	1261