KissMeData/100700/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195800	91585810	2830	2830	2830	2830	1094
3	20240221	195700	91585810	2830	2830	2830	2830	0
4	20240221	195600	91585810	2830	2830	2830	2830	0
5	20240221	195500	91585810	2830	2830	2830	2830	0
6	20240221	195400	91585810	2830	2830	2830	2830	0
7	20240221	195300	91585810	2830	2830	2830	2830	0
8	20240221	195200	91585810	2830	2830	2830	2830	0
9	20240221	195100	91585810	2830	2830	2830	2830	0
10	20240221	195000	91585810	2830	2830	2830	2830	0
11	20240221	194900	91585810	2830	2830	2830	2830	0
12	20240221	194800	91585810	2830	2830	2830	2830	0
13	20240221	194700	91585810	2830	2830	2830	2830	0
14	20240221	194600	91585810	2830	2830	2830	2830	0
15	20240221	194500	91585810	2830	2830	2830	2830	0
16	20240221	194400	91585810	2830	2830	2830	2830	0
17	20240221	194300	91585810	2830	2830	2830	2830	0
18	20240221	194200	91585810	2830	2830	2830	2830	0
19	20240221	194100	91585810	2830	2830	2830	2830	0
20	20240221	194000	91585810	2830	2830	2830	2830	0
21	20240221	193900	91585810	2830	2830	2830	2830	0
22	20240221	193800	91585810	2830	2830	2830	2830	0
23	20240221	193700	91585810	2830	2830	2830	2830	0
24	20240221	193600	91585810	2830	2830	2830	2830	0
25	20240221	193500	91585810	2830	2830	2830	2830	0
26	20240221	193400	91585810	2830	2830	2830	2830	0
27	20240221	193300	91585810	2830	2830	2830	2830	0
28	20240221	193200	91585810	2830	2830	2830	2830	0
29	20240221	193100	91585810	2830	2830	2830	2830	0
30	20240221	193000	91585810	2830	2830	2830	2830	0
31	20240221	192900	91585810	2830	2830	2830	2830	0
32	20240221	192800	91585810	2830	2830	2830	2830	1094
33	20240221	192700	91585810	2830	2830	2830	2830	0
34	20240221	192600	91585810	2830	2830	2830	2830	0
35	20240221	192500	91585810	2830	2830	2830	2830	0
36	20240221	192400	91585810	2830	2830	2830	2830	0
37	20240221	192300	91585810	2830	2830	2830	2830	0
38	20240221	192200	91585810	2830	2830	2830	2830	0
39	20240221	192100	91585810	2830	2830	2830	2830	0
40	20240221	192000	91585810	2830	2830	2830	2830	0
41	20240221	191900	91585810	2830	2830	2830	2830	0
42	20240221	191800	91585810	2830	2830	2830	2830	0
43	20240221	191700	91585810	2830	2830	2830	2830	0
44	20240221	191600	91585810	2830	2830	2830	2830	0
45	20240221	191500	91585810	2830	2830	2830	2830	0
46	20240221	191400	91585810	2830	2830	2830	2830	0
47	20240221	191300	91585810	2830	2830	2830	2830	0
48	20240221	191200	91585810	2830	2830	2830	2830	0
49	20240221	191100	91585810	2830	2830	2830	2830	0
50	20240221	191000	91585810	2830	2830	2830	2830	0
51	20240221	190900	91585810	2830	2830	2830	2830	0
52	20240221	190800	91585810	2830	2830	2830	2830	0
53	20240221	190700	91585810	2830	2830	2830	2830	0
54	20240221	190600	91585810	2830	2830	2830	2830	0
55	20240221	190500	91585810	2830	2830	2830	2830	0
56	20240221	190400	91585810	2830	2830	2830	2830	0
57	20240221	190300	91585810	2830	2830	2830	2830	0
58	20240221	190200	91585810	2830	2830	2830	2830	0
59	20240221	190100	91585810	2830	2830	2830	2830	0
60	20240221	190000	91585810	2830	2830	2830	2830	0
61	20240221	185900	91585810	2830	2830	2830	2830	0
62	20240221	185800	91585810	2830	2830	2830	2830	1094
63	20240221	185700	91585810	2830	2830	2830	2830	0
64	20240221	185600	91585810	2830	2830	2830	2830	0
65	20240221	185500	91585810	2830	2830	2830	2830	0
66	20240221	185400	91585810	2830	2830	2830	2830	0
67	20240221	185300	91585810	2830	2830	2830	2830	0
68	20240221	185200	91585810	2830	2830	2830	2830	0
69	20240221	185100	91585810	2830	2830	2830	2830	0
70	20240221	185000	91585810	2830	2830	2830	2830	0
71	20240221	184900	91585810	2830	2830	2830	2830	0
72	20240221	184800	91585810	2830	2830	2830	2830	0
73	20240221	184700	91585810	2830	2830	2830	2830	0
74	20240221	184600	91585810	2830	2830	2830	2830	0
75	20240221	184500	91585810	2830	2830	2830	2830	0
76	20240221	184400	91585810	2830	2830	2830	2830	0
77	20240221	184300	91585810	2830	2830	2830	2830	0
78	20240221	184200	91585810	2830	2830	2830	2830	0
79	20240221	184100	91585810	2830	2830	2830	2830	0
80	20240221	184000	91585810	2830	2830	2830	2830	0
81	20240221	183900	91585810	2830	2830	2830	2830	0
82	20240221	183800	91585810	2830	2830	2830	2830	0
83	20240221	183700	91585810	2830	2830	2830	2830	0
84	20240221	183600	91585810	2830	2830	2830	2830	0
85	20240221	183500	91585810	2830	2830	2830	2830	0
86	20240221	183400	91585810	2830	2830	2830	2830	0
87	20240221	183300	91585810	2830	2830	2830	2830	0
88	20240221	183200	91585810	2830	2830	2830	2830	0
89	20240221	183100	91585810	2830	2830	2830	2830	0
90	20240221	183000	91585810	2830	2830	2830	2830	0
91	20240221	182900	91585810	2830	2830	2830	2830	0
92	20240221	182800	91585810	2830	2830	2830	2830	1094
93	20240221	182700	91585810	2830	2830	2830	2830	0
94	20240221	182600	91585810	2830	2830	2830	2830	0
95	20240221	182500	91585810	2830	2830	2830	2830	0
96	20240221	182400	91585810	2830	2830	2830	2830	0
97	20240221	182300	91585810	2830	2830	2830	2830	0
98	20240221	182200	91585810	2830	2830	2830	2830	0
99	20240221	182100	91585810	2830	2830	2830	2830	0
100	20240221	182000	91585810	2830	2830	2830	2830	0
101	20240221	181900	91585810	2830	2830	2830	2830	0
102	20240221	181800	91585810	2830	2830	2830	2830	0
103	20240221	181700	91585810	2830	2830	2830	2830	0
104	20240221	181600	91585810	2830	2830	2830	2830	0
105	20240221	181500	91585810	2830	2830	2830	2830	0
106	20240221	181400	91585810	2830	2830	2830	2830	0
107	20240221	181300	91585810	2830	2830	2830	2830	0
108	20240221	181200	91585810	2830	2830	2830	2830	0
109	20240221	181100	91585810	2830	2830	2830	2830	0
110	20240221	181000	91585810	2830	2830	2830	2830	0
111	20240221	180900	91585810	2830	2830	2830	2830	0
112	20240221	180800	91585810	2830	2830	2830	2830	0
113	20240221	180700	91585810	2830	2830	2830	2830	0
114	20240221	180600	91585810	2830	2830	2830	2830	0
115	20240221	180500	91585810	2830	2830	2830	2830	0
116	20240221	180400	91585810	2830	2830	2830	2830	0
117	20240221	180300	91585810	2830	2830	2830	2830	0
118	20240221	180200	91585810	2830	2830	2830	2830	0
119	20240221	180100	91585810	2830	2830	2830	2830	0
120	20240221	180000	91585810	2830	2830	2830	2830	0
121	20240221	175900	91585810	2830	2830	2830	2830	0
122	20240221	175800	91585810	2830	2830	2830	2830	1094
123	20240221	175700	91585810	2830	2830	2830	2830	0
124	20240221	175600	91585810	2830	2830	2830	2830	0
125	20240221	175500	91585810	2830	2830	2830	2830	0
126	20240221	175400	91585810	2830	2830	2830	2830	0
127	20240221	175300	91585810	2830	2830	2830	2830	0
128	20240221	175200	91585810	2830	2830	2830	2830	0
129	20240221	175100	91585810	2830	2830	2830	2830	0
130	20240221	175000	91585810	2830	2830	2830	2830	0
131	20240221	174900	91585810	2830	2830	2830	2830	0
132	20240221	174800	91585810	2830	2830	2830	2830	0
133	20240221	174700	91585810	2830	2830	2830	2830	0
134	20240221	174600	91585810	2830	2830	2830	2830	0
135	20240221	174500	91585810	2830	2830	2830	2830	0
136	20240221	174400	91585810	2830	2830	2830	2830	0
137	20240221	174300	91585810	2830	2830	2830	2830	0
138	20240221	174200	91585810	2830	2830	2830	2830	0
139	20240221	174100	91585810	2830	2830	2830	2830	0
140	20240221	174000	91585810	2830	2830	2830	2830	0
141	20240221	173900	91585810	2830	2830	2830	2830	0
142	20240221	173800	91585810	2830	2830	2830	2830	0
143	20240221	173700	91585810	2830	2830	2830	2830	0
144	20240221	173600	91585810	2830	2830	2830	2830	0
145	20240221	173500	91585810	2830	2830	2830	2830	0
146	20240221	173400	91585810	2830	2830	2830	2830	0
147	20240221	173300	91585810	2830	2830	2830	2830	0
148	20240221	173200	91585810	2830	2830	2830	2830	0
149	20240221	173100	91585810	2830	2830	2830	2830	0
150	20240221	173000	91585810	2830	2830	2830	2830	0
151	20240221	172900	91585810	2830	2830	2830	2830	0
152	20240221	172800	91585810	2830	2830	2830	2830	1094
153	20240221	172700	91585810	2830	2830	2830	2830	0
154	20240221	172600	91585810	2830	2830	2830	2830	0
155	20240221	172500	91585810	2830	2830	2830	2830	0
156	20240221	172400	91585810	2830	2830	2830	2830	0
157	20240221	172300	91585810	2830	2830	2830	2830	0
158	20240221	172200	91585810	2830	2830	2830	2830	0
159	20240221	172100	91585810	2830	2830	2830	2830	0
160	20240221	172000	91585810	2830	2830	2830	2830	0
161	20240221	171900	91585810	2830	2830	2830	2830	0
162	20240221	171800	91585810	2830	2830	2830	2830	0
163	20240221	171700	91585810	2830	2830	2830	2830	0
164	20240221	171600	91585810	2830	2830	2830	2830	0
165	20240221	171500	91585810	2830	2830	2830	2830	0
166	20240221	171400	91585810	2830	2830	2830	2830	0
167	20240221	171300	91585810	2830	2830	2830	2830	0
168	20240221	171200	91585810	2830	2830	2830	2830	0
169	20240221	171100	91585810	2830	2830	2830	2830	0
170	20240221	171000	91585810	2830	2830	2830	2830	0
171	20240221	170900	91585810	2830	2830	2830	2830	0
172	20240221	170800	91585810	2830	2830	2830	2830	0
173	20240221	170700	91585810	2830	2830	2830	2830	0
174	20240221	170600	91585810	2830	2830	2830	2830	0
175	20240221	170500	91585810	2830	2830	2830	2830	0
176	20240221	170400	91585810	2830	2830	2830	2830	0
177	20240221	170300	91585810	2830	2830	2830	2830	0
178	20240221	170200	91585810	2830	2830	2830	2830	0
179	20240221	170100	91585810	2830	2830	2830	2830	0
180	20240221	170000	91585810	2830	2830	2830	2830	0
181	20240221	165900	91585810	2830	2830	2830	2830	0
182	20240221	165800	91585810	2830	2830	2830	2830	1094
183	20240221	165700	91585810	2830	2830	2830	2830	0
184	20240221	165600	91585810	2830	2830	2830	2830	0
185	20240221	165500	91585810	2830	2830	2830	2830	0
186	20240221	165400	91585810	2830	2830	2830	2830	0
187	20240221	165300	91585810	2830	2830	2830	2830	0
188	20240221	165200	91585810	2830	2830	2830	2830	0
189	20240221	165100	91585810	2830	2830	2830	2830	0
190	20240221	165000	91585810	2830	2830	2830	2830	0
191	20240221	164900	91585810	2830	2830	2830	2830	0
192	20240221	164800	91585810	2830	2830	2830	2830	0
193	20240221	164700	91585810	2830	2830	2830	2830	0
194	20240221	164600	91585810	2830	2830	2830	2830	0
195	20240221	164500	91585810	2830	2830	2830	2830	0
196	20240221	164400	91585810	2830	2830	2830	2830	0
197	20240221	164300	91585810	2830	2830	2830	2830	0
198	20240221	164200	91585810	2830	2830	2830	2830	0
199	20240221	164100	91585810	2830	2830	2830	2830	0
200	20240221	164000	91585810	2830	2830	2830	2830	0
201	20240221	163900	91585810	2830	2830	2830	2830	0
202	20240221	163800	91585810	2830	2830	2830	2830	0
203	20240221	163700	91585810	2830	2830	2830	2830	0
204	20240221	163600	91585810	2830	2830	2830	2830	0
205	20240221	163500	91585810	2830	2830	2830	2830	0
206	20240221	163400	91585810	2830	2830	2830	2830	0
207	20240221	163300	91585810	2830	2830	2830	2830	0
208	20240221	163200	91585810	2830	2830	2830	2830	0
209	20240221	163100	91585810	2830	2830	2830	2830	0
210	20240221	163000	91585810	2830	2830	2830	2830	0
211	20240221	162900	91585810	2830	2830	2830	2830	0
212	20240221	162800	91585810	2830	2830	2830	2830	1094
213	20240221	162700	91585810	2830	2830	2830	2830	0
214	20240221	162600	91585810	2830	2830	2830	2830	0
215	20240221	162500	91585810	2830	2830	2830	2830	0
216	20240221	162400	91585810	2830	2830	2830	2830	0
217	20240221	162300	91585810	2830	2830	2830	2830	0
218	20240221	162200	91585810	2830	2830	2830	2830	0
219	20240221	162100	91585810	2830	2830	2830	2830	0
220	20240221	162000	91585810	2830	2830	2830	2830	0
221	20240221	161900	91585810	2830	2830	2830	2830	0
222	20240221	161800	91585810	2830	2830	2830	2830	0
223	20240221	161700	91585810	2830	2830	2830	2830	0
224	20240221	161600	91585810	2830	2830	2830	2830	0
225	20240221	161500	91585810	2830	2830	2830	2830	0
226	20240221	161400	91585810	2830	2830	2830	2830	0
227	20240221	161300	91585810	2830	2830	2830	2830	0
228	20240221	161200	91585810	2830	2830	2830	2830	0
229	20240221	161100	91585810	2830	2830	2830	2830	0
230	20240221	161000	91585810	2830	2830	2830	2830	0
231	20240221	160900	91585810	2830	2830	2830	2830	0
232	20240221	160800	91585810	2830	2830	2830	2830	0
233	20240221	160700	91585810	2830	2830	2830	2830	0
234	20240221	160600	91585810	2830	2830	2830	2830	0
235	20240221	160500	91585810	2830	2830	2830	2830	0
236	20240221	160400	91585810	2830	2830	2830	2830	0
237	20240221	160300	91585810	2830	2830	2830	2830	0
238	20240221	160200	91585810	2830	2830	2830	2830	0
239	20240221	160100	91585810	2830	2830	2830	2830	0
240	20240221	160000	91585810	2830	2830	2830	2830	0
241	20240221	155900	91585810	2830	2830	2830	2830	0
242	20240221	155800	91585810	2830	2830	2830	2830	1094
243	20240221	155700	91585810	2830	2830	2830	2830	0
244	20240221	155600	91585810	2830	2830	2830	2830	0
245	20240221	155500	91585810	2830	2830	2830	2830	0
246	20240221	155400	91585810	2830	2830	2830	2830	0
247	20240221	155300	91585810	2830	2830	2830	2830	0
248	20240221	155200	91585810	2830	2830	2830	2830	0
249	20240221	155100	91585810	2830	2830	2830	2830	0
250	20240221	155000	91585810	2830	2830	2830	2830	0
251	20240221	154900	91585810	2830	2830	2830	2830	0
252	20240221	154800	91585810	2830	2830	2830	2830	0
253	20240221	154700	91585810	2830	2830	2830	2830	0
254	20240221	154600	91585810	2830	2830	2830	2830	0
255	20240221	154500	91585810	2830	2830	2830	2830	0
256	20240221	154400	91585810	2830	2830	2830	2830	0
257	20240221	154300	91585810	2830	2830	2830	2830	0
258	20240221	154200	91585810	2830	2830	2830	2830	0
259	20240221	154100	91585810	2830	2830	2830	2830	0
260	20240221	154000	91585810	2830	2830	2830	2830	0
261	20240221	153900	91585810	2830	2830	2830	2830	0
262	20240221	153800	91585810	2830	2830	2830	2830	0
263	20240221	153700	91585810	2830	2830	2830	2830	0
264	20240221	153600	91585810	2830	2830	2830	2830	0
265	20240221	153500	91585810	2830	2830	2830	2830	0
266	20240221	153400	91585810	2830	2830	2830	2830	0
267	20240221	153300	91585810	2830	2830	2830	2830	0
268	20240221	153200	91585810	2830	2830	2830	2830	0
269	20240221	153100	91585810	2830	2830	2830	2830	0
270	20240221	153000	91585810	2830	2830	2830	2830	1094
271	20240221	152900	88489790	2835	2835	2835	2835	0
272	20240221	152800	88489790	2835	2835	2835	2835	0
273	20240221	152700	88489790	2835	2835	2835	2835	0
274	20240221	152600	88489790	2835	2835	2835	2835	0
275	20240221	152500	88489790	2835	2835	2835	2835	0
276	20240221	152400	88489790	2835	2835	2835	2835	0
277	20240221	152300	88489790	2835	2835	2835	2835	0
278	20240221	152200	88489790	2835	2835	2835	2835	0
279	20240221	152100	88489790	2835	2835	2835	2835	0
280	20240221	152000	88489790	2835	2835	2835	2835	0
281	20240221	151900	88489790	2835	2835	2835	2835	56
282	20240221	151800	88331030	2845	2845	2845	2845	230
283	20240221	151700	87676680	2840	2840	2840	2840	352
284	20240221	151600	86677000	2840	2840	2840	2840	346
285	20240221	151500	85694360	2835	2835	2835	2835	0
286	20240221	151400	85694360	2835	2835	2835	2835	50
287	20240221	151300	85552610	2840	2840	2840	2840	156
288	20240221	151200	85109570	2835	2835	2835	2835	19
289	20240221	151100	85055705	2835	2835	2835	2835	37
290	20240221	151000	84950810	2840	2835	2840	2835	7
291	20240221	150900	84930935	2840	2840	2840	2840	0
292	20240221	150800	84930935	2840	2840	2840	2840	1
293	20240221	150700	84928095	2830	2825	2840	2825	346
294	20240221	150600	83949080	2825	2840	2840	2820	10426
295	20240221	150500	54456200	2840	2840	2840	2840	0
296	20240221	150400	54456200	2840	2840	2840	2840	0
297	20240221	150300	54456200	2840	2840	2840	2840	33
298	20240221	150200	54362480	2830	2830	2830	2830	0
299	20240221	150100	54362480	2830	2830	2830	2830	0
300	20240221	150000	54362480	2830	2830	2830	2830	0
301	20240221	145900	54362480	2830	2830	2830	2830	401
302	20240221	145800	53227650	2830	2830	2830	2830	0
303	20240221	145700	53227650	2830	2840	2840	2830	500
304	20240221	145600	51812270	2840	2840	2840	2840	200
305	20240221	145500	51244270	2840	2845	2845	2840	302
306	20240221	145400	50386580	2845	2845	2845	2845	48
307	20240221	145300	50250020	2850	2845	2850	2845	93
308	20240221	145200	49985430	2845	2850	2850	2845	257
309	20240221	145100	49254230	2850	2850	2850	2850	376
310	20240221	145000	48182630	2840	2840	2840	2840	503
311	20240221	144900	46754110	2855	2855	2855	2855	1006
312	20240221	144800	43881980	2855	2855	2855	2855	1240
313	20240221	144700	40341780	2855	2855	2855	2855	0
314	20240221	144600	40341780	2855	2855	2855	2855	226
315	20240221	144500	39696550	2855	2850	2855	2850	1200
316	20240221	144400	36270555	2850	2850	2850	2850	40
317	20240221	144300	36156555	2850	2840	2850	2840	721
318	20240221	144200	34102960	2835	2835	2835	2835	0
319	20240221	144100	34102960	2835	2840	2840	2835	10
320	20240221	144000	34074565	2845	2845	2845	2845	67
321	20240221	143900	33883950	2845	2840	2845	2840	169
322	20240221	143800	33403150	2845	2840	2845	2840	170
323	20240221	143700	32919505	2850	2840	2850	2840	75
324	20240221	143600	32705955	2835	2835	2835	2835	0
325	20240221	143500	32705955	2835	2835	2835	2835	0
326	20240221	143400	32705955	2835	2835	2835	2835	0
327	20240221	143300	32705955	2835	2835	2835	2835	0
328	20240221	143200	32705955	2835	2835	2835	2835	0
329	20240221	143100	32705955	2835	2835	2835	2835	2
330	20240221	143000	32700285	2835	2835	2835	2835	0
331	20240221	142900	32700285	2835	2835	2835	2835	106
332	20240221	142800	32399775	2830	2830	2830	2830	0
333	20240221	142700	32399775	2830	2830	2830	2830	0
334	20240221	142600	32399775	2830	2830	2830	2830	40
335	20240221	142500	32286575	2830	2830	2830	2830	400
336	20240221	142400	31154575	2835	2835	2835	2835	0
337	20240221	142300	31154575	2835	2835	2835	2835	0
338	20240221	142200	31154575	2835	2835	2835	2835	0
339	20240221	142100	31154575	2835	2835	2835	2835	0
340	20240221	142000	31154575	2835	2835	2835	2835	0
341	20240221	141900	31154575	2835	2835	2835	2835	0
342	20240221	141800	31154575	2835	2835	2835	2835	0
343	20240221	141700	31154575	2835	2835	2835	2835	0
344	20240221	141600	31154575	2835	2835	2835	2835	0
345	20240221	141500	31154575	2835	2835	2835	2835	0
346	20240221	141400	31154575	2835	2835	2835	2835	0
347	20240221	141300	31154575	2835	2835	2835	2835	0
348	20240221	141200	31154575	2835	2835	2835	2835	0
349	20240221	141100	31154575	2835	2835	2835	2835	0
350	20240221	141000	31154575	2835	2835	2835	2835	0
351	20240221	140900	31154575	2835	2835	2835	2835	58
352	20240221	140800	30990145	2835	2835	2835	2835	0
353	20240221	140700	30990145	2835	2835	2835	2835	0
354	20240221	140600	30990145	2835	2835	2835	2835	0
355	20240221	140500	30990145	2835	2835	2835	2835	0
356	20240221	140400	30990145	2835	2835	2835	2835	0
357	20240221	140300	30990145	2835	2835	2835	2835	0
358	20240221	140200	30990145	2835	2835	2835	2835	0
359	20240221	140100	30990145	2835	2835	2835	2835	0
360	20240221	140000	30990145	2835	2835	2835	2835	0
361	20240221	135900	30990145	2835	2835	2835	2835	0
362	20240221	135800	30990145	2835	2835	2835	2835	0
363	20240221	135700	30990145	2835	2835	2835	2835	0
364	20240221	135600	30990145	2835	2835	2835	2835	16
365	20240221	135500	30944785	2845	2845	2845	2845	0
366	20240221	135400	30944785	2845	2845	2845	2845	0
367	20240221	135300	30944785	2845	2845	2845	2845	1000
368	20240221	135200	28099785	2835	2835	2835	2835	0
369	20240221	135100	28099785	2835	2835	2835	2835	60
370	20240221	135000	27929685	2835	2835	2835	2835	1
371	20240221	134900	27926850	2840	2840	2840	2840	3
372	20240221	134800	27918330	2840	2840	2840	2840	0
373	20240221	134700	27918330	2840	2840	2840	2840	0
374	20240221	134600	27918330	2840	2840	2840	2840	113
375	20240221	134500	27597410	2835	2835	2835	2835	0
376	20240221	134400	27597410	2835	2835	2835	2835	0
377	20240221	134300	27597410	2835	2835	2835	2835	452
378	20240221	134200	26315990	2830	2830	2830	2830	0
379	20240221	134100	26315990	2830	2830	2830	2830	0
380	20240221	134000	26315990	2830	2830	2830	2830	0
381	20240221	133900	26315990	2830	2830	2830	2830	0
382	20240221	133800	26315990	2830	2830	2830	2830	0
383	20240221	133700	26315990	2830	2830	2830	2830	0
384	20240221	133600	26315990	2830	2830	2830	2830	0
385	20240221	133500	26315990	2830	2830	2830	2830	0
386	20240221	133400	26315990	2830	2830	2830	2830	0
387	20240221	133300	26315990	2830	2835	2835	2830	300
388	20240221	133200	25465505	2845	2845	2845	2845	0
389	20240221	133100	25465505	2845	2845	2845	2845	0
390	20240221	133000	25465505	2845	2845	2845	2845	0
391	20240221	132900	25465505	2845	2845	2845	2845	0
392	20240221	132800	25465505	2845	2845	2845	2845	0
393	20240221	132700	25465505	2845	2845	2845	2845	0
394	20240221	132600	25465505	2845	2845	2845	2845	0
395	20240221	132500	25465505	2845	2845	2845	2845	0
396	20240221	132400	25465505	2845	2845	2845	2845	0
397	20240221	132300	25465505	2845	2845	2845	2845	0
398	20240221	132200	25465505	2845	2845	2845	2845	0
399	20240221	132100	25465505	2845	2845	2845	2845	0
400	20240221	132000	25465505	2845	2845	2845	2845	0
401	20240221	131900	25465505	2845	2845	2845	2845	0
402	20240221	131800	25465505	2845	2845	2845	2845	0
403	20240221	131700	25465505	2845	2845	2845	2845	0
404	20240221	131600	25465505	2845	2845	2845	2845	500
405	20240221	131500	24043005	2845	2845	2845	2845	0
406	20240221	131400	24043005	2845	2845	2845	2845	0
407	20240221	131300	24043005	2845	2845	2845	2845	0
408	20240221	131200	24043005	2845	2845	2845	2845	0
409	20240221	131100	24043005	2845	2845	2845	2845	5
410	20240221	131000	24028780	2830	2830	2830	2830	0
411	20240221	130900	24028780	2830	2830	2830	2830	525
412	20240221	130800	22543030	2835	2835	2835	2835	10
413	20240221	130700	22514680	2835	2835	2835	2835	5
414	20240221	130600	22500505	2835	2835	2835	2835	6
415	20240221	130500	22483495	2835	2835	2835	2835	0
416	20240221	130400	22483495	2835	2835	2835	2835	0
417	20240221	130300	22483495	2835	2835	2835	2835	38
418	20240221	130200	22375765	2835	2835	2835	2835	0
419	20240221	130100	22375765	2835	2835	2835	2835	0
420	20240221	130000	22375765	2835	2835	2835	2835	0
421	20240221	125900	22375765	2835	2840	2840	2835	1100
422	20240221	125800	19257240	2850	2850	2850	2850	10
423	20240221	125700	19228740	2850	2850	2850	2850	0
424	20240221	125600	19228740	2850	2850	2850	2850	0
425	20240221	125500	19228740	2850	2850	2850	2850	0
426	20240221	125400	19228740	2850	2850	2850	2850	0
427	20240221	125300	19228740	2850	2850	2850	2850	0
428	20240221	125200	19228740	2850	2850	2850	2850	0
429	20240221	125100	19228740	2850	2850	2850	2850	111
430	20240221	125000	18912390	2835	2835	2835	2835	0
431	20240221	124900	18912390	2835	2835	2835	2835	0
432	20240221	124800	18912390	2835	2835	2835	2835	0
433	20240221	124700	18912390	2835	2835	2835	2835	0
434	20240221	124600	18912390	2835	2835	2835	2835	0
435	20240221	124500	18912390	2835	2835	2835	2835	0
436	20240221	124400	18912390	2835	2835	2835	2835	0
437	20240221	124300	18912390	2835	2835	2835	2835	0
438	20240221	124200	18912390	2835	2840	2840	2835	900
439	20240221	124100	16356825	2850	2850	2850	2850	0
440	20240221	124000	16356825	2850	2850	2850	2850	0
441	20240221	123900	16356825	2850	2850	2850	2850	0
442	20240221	123800	16356825	2850	2850	2850	2850	0
443	20240221	123700	16356825	2850	2850	2850	2850	0
444	20240221	123600	16356825	2850	2850	2850	2850	0
445	20240221	123500	16356825	2850	2850	2850	2850	4
446	20240221	123400	16345425	2840	2840	2840	2840	1
447	20240221	123300	16342585	2840	2840	2840	2840	0
448	20240221	123200	16342585	2840	2840	2840	2840	0
449	20240221	123100	16342585	2840	2840	2840	2840	0
450	20240221	123000	16342585	2840	2840	2840	2840	0
451	20240221	122900	16342585	2840	2840	2840	2840	0
452	20240221	122800	16342585	2840	2840	2840	2840	0
453	20240221	122700	16342585	2840	2840	2840	2840	0
454	20240221	122600	16342585	2840	2840	2840	2840	0
455	20240221	122500	16342585	2840	2840	2840	2840	0
456	20240221	122400	16342585	2840	2840	2840	2840	0
457	20240221	122300	16342585	2840	2840	2840	2840	17
458	20240221	122200	16294305	2850	2850	2850	2850	10
459	20240221	122100	16265805	2845	2845	2845	2845	0
460	20240221	122000	16265805	2845	2845	2845	2845	0
461	20240221	121900	16265805	2845	2845	2845	2845	0
462	20240221	121800	16265805	2845	2845	2845	2845	0
463	20240221	121700	16265805	2845	2845	2845	2845	0
464	20240221	121600	16265805	2845	2845	2845	2845	0
465	20240221	121500	16265805	2845	2845	2845	2845	134
466	20240221	121400	15884575	2845	2845	2845	2845	0
467	20240221	121300	15884575	2845	2845	2845	2845	10
468	20240221	121200	15856125	2850	2850	2850	2850	0
469	20240221	121100	15856125	2850	2850	2850	2850	0
470	20240221	121000	15856125	2850	2850	2850	2850	0
471	20240221	120900	15856125	2850	2850	2850	2850	0
472	20240221	120800	15856125	2850	2850	2850	2850	0
473	20240221	120700	15856125	2850	2850	2850	2850	73
474	20240221	120600	15648075	2855	2855	2855	2855	0
475	20240221	120500	15648075	2855	2855	2855	2855	0
476	20240221	120400	15648075	2855	2855	2855	2855	1
477	20240221	120300	15645220	2850	2850	2850	2850	6
478	20240221	120200	15628120	2850	2850	2850	2850	6
479	20240221	120100	15611020	2850	2850	2850	2850	134
480	20240221	120000	15229120	2850	2850	2850	2850	0
481	20240221	115900	15229120	2850	2850	2850	2850	0
482	20240221	115800	15229120	2850	2850	2850	2850	0
483	20240221	115700	15229120	2850	2850	2850	2850	1
484	20240221	115600	15226270	2850	2850	2850	2850	55
485	20240221	115500	15069520	2850	2850	2850	2850	0
486	20240221	115400	15069520	2850	2850	2850	2850	0
487	20240221	115300	15069520	2850	2850	2850	2850	2
488	20240221	115200	15063820	2850	2850	2850	2850	0
489	20240221	115100	15063820	2850	2850	2850	2850	0
490	20240221	115000	15063820	2850	2850	2850	2850	0
491	20240221	114900	15063820	2850	2850	2850	2850	0
492	20240221	114800	15063820	2850	2850	2850	2850	0
493	20240221	114700	15063820	2850	2850	2850	2850	0
494	20240221	114600	15063820	2850	2850	2850	2850	0
495	20240221	114500	15063820	2850	2850	2850	2850	0
496	20240221	114400	15063820	2850	2850	2850	2850	0
497	20240221	114300	15063820	2850	2850	2850	2850	50
498	20240221	114200	14921320	2845	2845	2845	2845	0
499	20240221	114100	14921320	2845	2845	2845	2845	0
500	20240221	114000	14921320	2845	2845	2845	2845	0
501	20240221	113900	14921320	2845	2845	2845	2845	0
502	20240221	113800	14921320	2845	2845	2845	2845	30
503	20240221	113700	14835970	2845	2845	2845	2845	0
504	20240221	113600	14835970	2845	2845	2845	2845	0
505	20240221	113500	14835970	2845	2845	2845	2845	0
506	20240221	113400	14835970	2845	2845	2845	2845	0
507	20240221	113300	14835970	2845	2845	2845	2845	0
508	20240221	113200	14835970	2845	2845	2845	2845	0
509	20240221	113100	14835970	2845	2845	2845	2845	308
510	20240221	113000	13959710	2850	2850	2850	2850	0
511	20240221	112900	13959710	2850	2850	2850	2850	2
512	20240221	112800	13954010	2850	2850	2850	2850	0
513	20240221	112700	13954010	2850	2850	2850	2850	5
514	20240221	112600	13939760	2850	2850	2850	2850	0
515	20240221	112500	13939760	2850	2850	2850	2850	0
516	20240221	112400	13939760	2850	2850	2850	2850	0
517	20240221	112300	13939760	2850	2850	2850	2850	0
518	20240221	112200	13939760	2850	2850	2850	2850	0
519	20240221	112100	13939760	2850	2850	2850	2850	0
520	20240221	112000	13939760	2850	2850	2850	2850	0
521	20240221	111900	13939760	2850	2850	2850	2850	0
522	20240221	111800	13939760	2850	2850	2850	2850	0
523	20240221	111700	13939760	2850	2850	2850	2850	0
524	20240221	111600	13939760	2850	2850	2850	2850	0
525	20240221	111500	13939760	2850	2850	2850	2850	0
526	20240221	111400	13939760	2850	2850	2850	2850	165
527	20240221	111300	13469510	2850	2850	2850	2850	50
528	20240221	111200	13327010	2850	2850	2850	2850	0
529	20240221	111100	13327010	2850	2850	2850	2850	0
530	20240221	111000	13327010	2850	2850	2850	2850	0
531	20240221	110900	13327010	2850	2850	2850	2850	0
532	20240221	110800	13327010	2850	2850	2850	2850	5
533	20240221	110700	13312760	2850	2850	2850	2850	0
534	20240221	110600	13312760	2850	2850	2850	2850	0
535	20240221	110500	13312760	2850	2850	2850	2850	0
536	20240221	110400	13312760	2850	2850	2850	2850	0
537	20240221	110300	13312760	2850	2850	2850	2850	0
538	20240221	110200	13312760	2850	2850	2850	2850	20
539	20240221	110100	13255760	2855	2855	2855	2855	0
540	20240221	110000	13255760	2855	2855	2855	2855	0
541	20240221	105900	13255760	2855	2855	2855	2855	0
542	20240221	105800	13255760	2855	2855	2855	2855	0
543	20240221	105700	13255760	2855	2855	2855	2855	0
544	20240221	105600	13255760	2855	2855	2855	2855	0
545	20240221	105500	13255760	2855	2855	2855	2855	0
546	20240221	105400	13255760	2855	2855	2855	2855	0
547	20240221	105300	13255760	2855	2855	2855	2855	0
548	20240221	105200	13255760	2855	2855	2855	2855	0
549	20240221	105100	13255760	2855	2855	2855	2855	0
550	20240221	105000	13255760	2855	2855	2855	2855	0
551	20240221	104900	13255760	2855	2855	2855	2855	0
552	20240221	104800	13255760	2855	2855	2855	2855	0
553	20240221	104700	13255760	2855	2855	2855	2855	0
554	20240221	104600	13255760	2855	2855	2855	2855	0
555	20240221	104500	13255760	2855	2855	2855	2850	38
556	20240221	104400	13147275	2855	2855	2855	2855	0
557	20240221	104300	13147275	2855	2855	2855	2855	2
558	20240221	104200	13141565	2855	2855	2855	2855	0
559	20240221	104100	13141565	2855	2855	2855	2855	0
560	20240221	104000	13141565	2855	2855	2855	2855	10
561	20240221	103900	13113015	2855	2855	2855	2855	10
562	20240221	103800	13084465	2860	2860	2860	2860	0
563	20240221	103700	13084465	2860	2860	2860	2860	0
564	20240221	103600	13084465	2860	2860	2860	2860	0
565	20240221	103500	13084465	2860	2860	2860	2860	0
566	20240221	103400	13084465	2860	2860	2860	2860	0
567	20240221	103300	13084465	2860	2860	2860	2860	0
568	20240221	103200	13084465	2860	2860	2860	2860	0
569	20240221	103100	13084465	2860	2860	2860	2860	1
570	20240221	103000	13081605	2840	2850	2850	2840	999
571	20240221	102900	10238695	2850	2850	2850	2850	0
572	20240221	102800	10238695	2850	2850	2850	2850	0
573	20240221	102700	10238695	2850	2850	2850	2850	0
574	20240221	102600	10238695	2850	2850	2850	2850	0
575	20240221	102500	10238695	2850	2850	2850	2850	0
576	20240221	102400	10238695	2850	2850	2850	2850	0
577	20240221	102300	10238695	2850	2850	2850	2850	0
578	20240221	102200	10238695	2850	2850	2850	2850	500
579	20240221	102100	8813695	2850	2850	2850	2850	0
580	20240221	102000	8813695	2850	2850	2850	2850	0
581	20240221	101900	8813695	2850	2850	2850	2850	0
582	20240221	101800	8813695	2850	2850	2850	2850	0
583	20240221	101700	8813695	2850	2850	2850	2850	0
584	20240221	101600	8813695	2850	2855	2855	2850	150
585	20240221	101500	8386150	2860	2860	2860	2860	0
586	20240221	101400	8386150	2860	2860	2860	2860	1
587	20240221	101300	8383290	2855	2855	2855	2855	99
588	20240221	101200	8100645	2855	2855	2855	2855	7
589	20240221	101100	8080660	2860	2860	2860	2860	79
590	20240221	101000	7854720	2860	2860	2860	2860	1
591	20240221	100900	7851860	2860	2860	2860	2860	0
592	20240221	100800	7851860	2860	2860	2860	2860	76
593	20240221	100700	7634500	2860	2860	2860	2860	0
594	20240221	100600	7634500	2860	2860	2860	2860	0
595	20240221	100500	7634500	2860	2860	2860	2860	2
596	20240221	100400	7628780	2860	2860	2860	2860	0
597	20240221	100300	7628780	2860	2860	2860	2860	1
598	20240221	100200	7625920	2860	2860	2860	2860	0
599	20240221	100100	7625920	2860	2860	2860	2860	0
600	20240221	100000	7625920	2860	2860	2860	2860	30
601	20240221	095900	7540120	2845	2845	2845	2845	0
602	20240221	095800	7540120	2845	2850	2850	2845	20
603	20240221	095700	7483185	2845	2845	2845	2845	0
604	20240221	095600	7483185	2845	2845	2845	2845	0
605	20240221	095500	7483185	2845	2845	2845	2845	0
606	20240221	095400	7483185	2845	2845	2845	2845	0
607	20240221	095300	7483185	2845	2845	2845	2845	0
608	20240221	095200	7483185	2845	2845	2845	2845	0
609	20240221	095100	7483185	2845	2865	2865	2845	41
610	20240221	095000	7366520	2845	2845	2845	2845	130
611	20240221	094900	6996670	2850	2850	2850	2850	0
612	20240221	094800	6996670	2850	2850	2850	2850	0
613	20240221	094700	6996670	2850	2850	2850	2850	37
614	20240221	094600	6891220	2865	2865	2865	2865	1
615	20240221	094500	6888355	2845	2850	2850	2845	250
616	20240221	094400	6176730	2850	2850	2850	2850	0
617	20240221	094300	6176730	2850	2850	2850	2850	0
618	20240221	094200	6176730	2850	2850	2850	2850	0
619	20240221	094100	6176730	2850	2855	2855	2850	100
620	20240221	094000	5891470	2865	2865	2865	2865	2
621	20240221	093900	5885740	2865	2860	2865	2860	21
622	20240221	093800	5825665	2855	2855	2855	2855	0
623	20240221	093700	5825665	2855	2855	2855	2855	0
624	20240221	093600	5825665	2855	2855	2855	2855	0
625	20240221	093500	5825665	2855	2855	2855	2855	0
626	20240221	093400	5825665	2855	2855	2855	2855	0
627	20240221	093300	5825665	2855	2855	2855	2855	0
628	20240221	093200	5825665	2855	2855	2855	2855	0
629	20240221	093100	5825665	2855	2855	2855	2855	0
630	20240221	093000	5825665	2855	2855	2855	2855	0
631	20240221	092900	5825665	2855	2855	2855	2855	7
632	20240221	092800	5805680	2855	2855	2855	2855	187
633	20240221	092700	5271795	2855	2855	2855	2855	18
634	20240221	092600	5220405	2860	2860	2860	2860	0
635	20240221	092500	5220405	2860	2860	2860	2860	0
636	20240221	092400	5220405	2860	2860	2860	2860	0
637	20240221	092300	5220405	2860	2860	2860	2860	0
638	20240221	092200	5220405	2860	2860	2860	2860	350
639	20240221	092100	4219405	2860	2860	2860	2860	100
640	20240221	092000	3933405	2860	2860	2860	2860	1
641	20240221	091900	3930545	2860	2860	2860	2860	7
642	20240221	091800	3910525	2870	2870	2870	2870	0
643	20240221	091700	3910525	2870	2860	2870	2855	900
644	20240221	091600	1331305	2860	2850	2860	2850	45
645	20240221	091500	1202790	2850	2850	2850	2850	0
646	20240221	091400	1202790	2850	2850	2850	2850	50
647	20240221	091300	1060290	2850	2850	2850	2850	0
648	20240221	091200	1060290	2850	2850	2850	2850	0
649	20240221	091100	1060290	2850	2850	2850	2850	5
650	20240221	091000	1046040	2850	2850	2850	2850	12
651	20240221	090900	1011840	2850	2850	2850	2850	24
652	20240221	090800	943440	2850	2850	2850	2850	8
653	20240221	090700	920640	2850	2850	2850	2850	1
654	20240221	090600	917790	2850	2850	2850	2850	0
655	20240221	090500	917790	2850	2850	2850	2850	67
656	20240221	090400	726840	2850	2850	2850	2850	233
657	20240221	090300	62790	2850	2850	2850	2850	1
658	20240221	090200	59940	2850	2850	2850	2850	0
659	20240221	090100	59940	2850	2850	2850	2850	3
660	20240221	090000	51390	2855	2855	2855	2855	18