KissMeData/204020/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202200	125595535	2995	2995	2995	2995	546
3	20240221	202100	125595535	2995	2995	2995	2995	0
4	20240221	202000	125595535	2995	2995	2995	2995	0
5	20240221	201900	125595535	2995	2995	2995	2995	0
6	20240221	201800	125595535	2995	2995	2995	2995	0
7	20240221	201700	125595535	2995	2995	2995	2995	0
8	20240221	201600	125595535	2995	2995	2995	2995	0
9	20240221	201500	125595535	2995	2995	2995	2995	0
10	20240221	201400	125595535	2995	2995	2995	2995	0
11	20240221	201300	125595535	2995	2995	2995	2995	0
12	20240221	201200	125595535	2995	2995	2995	2995	0
13	20240221	201100	125595535	2995	2995	2995	2995	0
14	20240221	201000	125595535	2995	2995	2995	2995	0
15	20240221	200900	125595535	2995	2995	2995	2995	0
16	20240221	200800	125595535	2995	2995	2995	2995	0
17	20240221	200700	125595535	2995	2995	2995	2995	0
18	20240221	200600	125595535	2995	2995	2995	2995	0
19	20240221	200500	125595535	2995	2995	2995	2995	0
20	20240221	200400	125595535	2995	2995	2995	2995	0
21	20240221	200300	125595535	2995	2995	2995	2995	0
22	20240221	200200	125595535	2995	2995	2995	2995	0
23	20240221	200100	125595535	2995	2995	2995	2995	0
24	20240221	200000	125595535	2995	2995	2995	2995	0
25	20240221	195900	125595535	2995	2995	2995	2995	0
26	20240221	195800	125595535	2995	2995	2995	2995	0
27	20240221	195700	125595535	2995	2995	2995	2995	0
28	20240221	195600	125595535	2995	2995	2995	2995	0
29	20240221	195500	125595535	2995	2995	2995	2995	0
30	20240221	195400	125595535	2995	2995	2995	2995	0
31	20240221	195300	125595535	2995	2995	2995	2995	0
32	20240221	195200	125595535	2995	2995	2995	2995	546
33	20240221	195100	125595535	2995	2995	2995	2995	0
34	20240221	195000	125595535	2995	2995	2995	2995	0
35	20240221	194900	125595535	2995	2995	2995	2995	0
36	20240221	194800	125595535	2995	2995	2995	2995	0
37	20240221	194700	125595535	2995	2995	2995	2995	0
38	20240221	194600	125595535	2995	2995	2995	2995	0
39	20240221	194500	125595535	2995	2995	2995	2995	0
40	20240221	194400	125595535	2995	2995	2995	2995	0
41	20240221	194300	125595535	2995	2995	2995	2995	0
42	20240221	194200	125595535	2995	2995	2995	2995	0
43	20240221	194100	125595535	2995	2995	2995	2995	0
44	20240221	194000	125595535	2995	2995	2995	2995	0
45	20240221	193900	125595535	2995	2995	2995	2995	0
46	20240221	193800	125595535	2995	2995	2995	2995	0
47	20240221	193700	125595535	2995	2995	2995	2995	0
48	20240221	193600	125595535	2995	2995	2995	2995	0
49	20240221	193500	125595535	2995	2995	2995	2995	0
50	20240221	193400	125595535	2995	2995	2995	2995	0
51	20240221	193300	125595535	2995	2995	2995	2995	0
52	20240221	193200	125595535	2995	2995	2995	2995	0
53	20240221	193100	125595535	2995	2995	2995	2995	0
54	20240221	193000	125595535	2995	2995	2995	2995	0
55	20240221	192900	125595535	2995	2995	2995	2995	0
56	20240221	192800	125595535	2995	2995	2995	2995	0
57	20240221	192700	125595535	2995	2995	2995	2995	0
58	20240221	192600	125595535	2995	2995	2995	2995	0
59	20240221	192500	125595535	2995	2995	2995	2995	0
60	20240221	192400	125595535	2995	2995	2995	2995	0
61	20240221	192300	125595535	2995	2995	2995	2995	0
62	20240221	192200	125595535	2995	2995	2995	2995	546
63	20240221	192100	125595535	2995	2995	2995	2995	0
64	20240221	192000	125595535	2995	2995	2995	2995	0
65	20240221	191900	125595535	2995	2995	2995	2995	0
66	20240221	191800	125595535	2995	2995	2995	2995	0
67	20240221	191700	125595535	2995	2995	2995	2995	0
68	20240221	191600	125595535	2995	2995	2995	2995	0
69	20240221	191500	125595535	2995	2995	2995	2995	0
70	20240221	191400	125595535	2995	2995	2995	2995	0
71	20240221	191300	125595535	2995	2995	2995	2995	0
72	20240221	191200	125595535	2995	2995	2995	2995	0
73	20240221	191100	125595535	2995	2995	2995	2995	0
74	20240221	191000	125595535	2995	2995	2995	2995	0
75	20240221	190900	125595535	2995	2995	2995	2995	0
76	20240221	190800	125595535	2995	2995	2995	2995	0
77	20240221	190700	125595535	2995	2995	2995	2995	0
78	20240221	190600	125595535	2995	2995	2995	2995	0
79	20240221	190500	125595535	2995	2995	2995	2995	0
80	20240221	190400	125595535	2995	2995	2995	2995	0
81	20240221	190300	125595535	2995	2995	2995	2995	0
82	20240221	190200	125595535	2995	2995	2995	2995	0
83	20240221	190100	125595535	2995	2995	2995	2995	0
84	20240221	190000	125595535	2995	2995	2995	2995	0
85	20240221	185900	125595535	2995	2995	2995	2995	0
86	20240221	185800	125595535	2995	2995	2995	2995	0
87	20240221	185700	125595535	2995	2995	2995	2995	0
88	20240221	185600	125595535	2995	2995	2995	2995	0
89	20240221	185500	125595535	2995	2995	2995	2995	0
90	20240221	185400	125595535	2995	2995	2995	2995	0
91	20240221	185300	125595535	2995	2995	2995	2995	0
92	20240221	185200	125595535	2995	2995	2995	2995	546
93	20240221	185100	125595535	2995	2995	2995	2995	0
94	20240221	185000	125595535	2995	2995	2995	2995	0
95	20240221	184900	125595535	2995	2995	2995	2995	0
96	20240221	184800	125595535	2995	2995	2995	2995	0
97	20240221	184700	125595535	2995	2995	2995	2995	0
98	20240221	184600	125595535	2995	2995	2995	2995	0
99	20240221	184500	125595535	2995	2995	2995	2995	0
100	20240221	184400	125595535	2995	2995	2995	2995	0
101	20240221	184300	125595535	2995	2995	2995	2995	0
102	20240221	184200	125595535	2995	2995	2995	2995	0
103	20240221	184100	125595535	2995	2995	2995	2995	0
104	20240221	184000	125595535	2995	2995	2995	2995	0
105	20240221	183900	125595535	2995	2995	2995	2995	0
106	20240221	183800	125595535	2995	2995	2995	2995	0
107	20240221	183700	125595535	2995	2995	2995	2995	0
108	20240221	183600	125595535	2995	2995	2995	2995	0
109	20240221	183500	125595535	2995	2995	2995	2995	0
110	20240221	183400	125595535	2995	2995	2995	2995	0
111	20240221	183300	125595535	2995	2995	2995	2995	0
112	20240221	183200	125595535	2995	2995	2995	2995	0
113	20240221	183100	125595535	2995	2995	2995	2995	0
114	20240221	183000	125595535	2995	2995	2995	2995	0
115	20240221	182900	125595535	2995	2995	2995	2995	0
116	20240221	182800	125595535	2995	2995	2995	2995	0
117	20240221	182700	125595535	2995	2995	2995	2995	0
118	20240221	182600	125595535	2995	2995	2995	2995	0
119	20240221	182500	125595535	2995	2995	2995	2995	0
120	20240221	182400	125595535	2995	2995	2995	2995	0
121	20240221	182300	125595535	2995	2995	2995	2995	0
122	20240221	182200	125595535	2995	2995	2995	2995	546
123	20240221	182100	125595535	2995	2995	2995	2995	0
124	20240221	182000	125595535	2995	2995	2995	2995	0
125	20240221	181900	125595535	2995	2995	2995	2995	0
126	20240221	181800	125595535	2995	2995	2995	2995	0
127	20240221	181700	125595535	2995	2995	2995	2995	0
128	20240221	181600	125595535	2995	2995	2995	2995	0
129	20240221	181500	125595535	2995	2995	2995	2995	0
130	20240221	181400	125595535	2995	2995	2995	2995	0
131	20240221	181300	125595535	2995	2995	2995	2995	0
132	20240221	181200	125595535	2995	2995	2995	2995	0
133	20240221	181100	125595535	2995	2995	2995	2995	0
134	20240221	181000	125595535	2995	2995	2995	2995	0
135	20240221	180900	125595535	2995	2995	2995	2995	0
136	20240221	180800	125595535	2995	2995	2995	2995	0
137	20240221	180700	125595535	2995	2995	2995	2995	0
138	20240221	180600	125595535	2995	2995	2995	2995	0
139	20240221	180500	125595535	2995	2995	2995	2995	0
140	20240221	180400	125595535	2995	2995	2995	2995	0
141	20240221	180300	125595535	2995	2995	2995	2995	0
142	20240221	180200	125595535	2995	2995	2995	2995	0
143	20240221	180100	125595535	2995	2995	2995	2995	0
144	20240221	180000	125595535	2995	2995	2995	2995	0
145	20240221	175900	125595535	2995	2995	2995	2995	0
146	20240221	175800	125595535	2995	2995	2995	2995	0
147	20240221	175700	125595535	2995	2995	2995	2995	0
148	20240221	175600	125595535	2995	2995	2995	2995	0
149	20240221	175500	125595535	2995	2995	2995	2995	0
150	20240221	175400	125595535	2995	2995	2995	2995	0
151	20240221	175300	125595535	2995	2995	2995	2995	0
152	20240221	175200	125595535	2995	2995	2995	2995	546
153	20240221	175100	125595535	2995	2995	2995	2995	0
154	20240221	175000	125595535	2995	2995	2995	2995	0
155	20240221	174900	125595535	2995	2995	2995	2995	0
156	20240221	174800	125595535	2995	2995	2995	2995	0
157	20240221	174700	125595535	2995	2995	2995	2995	0
158	20240221	174600	125595535	2995	2995	2995	2995	0
159	20240221	174500	125595535	2995	2995	2995	2995	0
160	20240221	174400	125595535	2995	2995	2995	2995	0
161	20240221	174300	125595535	2995	2995	2995	2995	0
162	20240221	174200	125595535	2995	2995	2995	2995	0
163	20240221	174100	125595535	2995	2995	2995	2995	0
164	20240221	174000	125595535	2995	2995	2995	2995	0
165	20240221	173900	125595535	2995	2995	2995	2995	0
166	20240221	173800	125595535	2995	2995	2995	2995	0
167	20240221	173700	125595535	2995	2995	2995	2995	0
168	20240221	173600	125595535	2995	2995	2995	2995	0
169	20240221	173500	125595535	2995	2995	2995	2995	0
170	20240221	173400	125595535	2995	2995	2995	2995	0
171	20240221	173300	125595535	2995	2995	2995	2995	0
172	20240221	173200	125595535	2995	2995	2995	2995	0
173	20240221	173100	125595535	2995	2995	2995	2995	0
174	20240221	173000	125595535	2995	2995	2995	2995	0
175	20240221	172900	125595535	2995	2995	2995	2995	0
176	20240221	172800	125595535	2995	2995	2995	2995	0
177	20240221	172700	125595535	2995	2995	2995	2995	0
178	20240221	172600	125595535	2995	2995	2995	2995	0
179	20240221	172500	125595535	2995	2995	2995	2995	0
180	20240221	172400	125595535	2995	2995	2995	2995	0
181	20240221	172300	125595535	2995	2995	2995	2995	0
182	20240221	172200	125595535	2995	2995	2995	2995	546
183	20240221	172100	125595535	2995	2995	2995	2995	0
184	20240221	172000	125595535	2995	2995	2995	2995	0
185	20240221	171900	125595535	2995	2995	2995	2995	0
186	20240221	171800	125595535	2995	2995	2995	2995	0
187	20240221	171700	125595535	2995	2995	2995	2995	0
188	20240221	171600	125595535	2995	2995	2995	2995	0
189	20240221	171500	125595535	2995	2995	2995	2995	0
190	20240221	171400	125595535	2995	2995	2995	2995	0
191	20240221	171300	125595535	2995	2995	2995	2995	0
192	20240221	171200	125595535	2995	2995	2995	2995	0
193	20240221	171100	125595535	2995	2995	2995	2995	0
194	20240221	171000	125595535	2995	2995	2995	2995	0
195	20240221	170900	125595535	2995	2995	2995	2995	0
196	20240221	170800	125595535	2995	2995	2995	2995	0
197	20240221	170700	125595535	2995	2995	2995	2995	0
198	20240221	170600	125595535	2995	2995	2995	2995	0
199	20240221	170500	125595535	2995	2995	2995	2995	0
200	20240221	170400	125595535	2995	2995	2995	2995	0
201	20240221	170300	125595535	2995	2995	2995	2995	0
202	20240221	170200	125595535	2995	2995	2995	2995	0
203	20240221	170100	125595535	2995	2995	2995	2995	0
204	20240221	170000	125595535	2995	2995	2995	2995	0
205	20240221	165900	125595535	2995	2995	2995	2995	0
206	20240221	165800	125595535	2995	2995	2995	2995	0
207	20240221	165700	125595535	2995	2995	2995	2995	0
208	20240221	165600	125595535	2995	2995	2995	2995	0
209	20240221	165500	125595535	2995	2995	2995	2995	0
210	20240221	165400	125595535	2995	2995	2995	2995	0
211	20240221	165300	125595535	2995	2995	2995	2995	0
212	20240221	165200	125595535	2995	2995	2995	2995	546
213	20240221	165100	125595535	2995	2995	2995	2995	0
214	20240221	165000	125595535	2995	2995	2995	2995	0
215	20240221	164900	125595535	2995	2995	2995	2995	0
216	20240221	164800	125595535	2995	2995	2995	2995	0
217	20240221	164700	125595535	2995	2995	2995	2995	0
218	20240221	164600	125595535	2995	2995	2995	2995	0
219	20240221	164500	125595535	2995	2995	2995	2995	0
220	20240221	164400	125595535	2995	2995	2995	2995	0
221	20240221	164300	125595535	2995	2995	2995	2995	0
222	20240221	164200	125595535	2995	2995	2995	2995	0
223	20240221	164100	125595535	2995	2995	2995	2995	0
224	20240221	164000	125595535	2995	2995	2995	2995	0
225	20240221	163900	125595535	2995	2995	2995	2995	0
226	20240221	163800	125595535	2995	2995	2995	2995	0
227	20240221	163700	125595535	2995	2995	2995	2995	0
228	20240221	163600	125595535	2995	2995	2995	2995	0
229	20240221	163500	125595535	2995	2995	2995	2995	0
230	20240221	163400	125595535	2995	2995	2995	2995	0
231	20240221	163300	125595535	2995	2995	2995	2995	0
232	20240221	163200	125595535	2995	2995	2995	2995	0
233	20240221	163100	125595535	2995	2995	2995	2995	0
234	20240221	163000	125595535	2995	2995	2995	2995	0
235	20240221	162900	125595535	2995	2995	2995	2995	0
236	20240221	162800	125595535	2995	2995	2995	2995	0
237	20240221	162700	125595535	2995	2995	2995	2995	0
238	20240221	162600	125595535	2995	2995	2995	2995	0
239	20240221	162500	125595535	2995	2995	2995	2995	0
240	20240221	162400	125595535	2995	2995	2995	2995	0
241	20240221	162300	125595535	2995	2995	2995	2995	0
242	20240221	162200	125595535	2995	2995	2995	2995	546
243	20240221	162100	125595535	2995	2995	2995	2995	0
244	20240221	162000	125595535	2995	2995	2995	2995	0
245	20240221	161900	125595535	2995	2995	2995	2995	0
246	20240221	161800	125595535	2995	2995	2995	2995	0
247	20240221	161700	125595535	2995	2995	2995	2995	0
248	20240221	161600	125595535	2995	2995	2995	2995	0
249	20240221	161500	125595535	2995	2995	2995	2995	0
250	20240221	161400	125595535	2995	2995	2995	2995	0
251	20240221	161300	125595535	2995	2995	2995	2995	0
252	20240221	161200	125595535	2995	2995	2995	2995	0
253	20240221	161100	125595535	2995	2995	2995	2995	0
254	20240221	161000	125595535	2995	2995	2995	2995	0
255	20240221	160900	125595535	2995	2995	2995	2995	0
256	20240221	160800	125595535	2995	2995	2995	2995	0
257	20240221	160700	125595535	2995	2995	2995	2995	0
258	20240221	160600	125595535	2995	2995	2995	2995	0
259	20240221	160500	125595535	2995	2995	2995	2995	0
260	20240221	160400	125595535	2995	2995	2995	2995	0
261	20240221	160300	125595535	2995	2995	2995	2995	0
262	20240221	160200	125595535	2995	2995	2995	2995	0
263	20240221	160100	125595535	2995	2995	2995	2995	0
264	20240221	160000	125595535	2995	2995	2995	2995	0
265	20240221	155900	125595535	2995	2995	2995	2995	0
266	20240221	155800	125595535	2995	2995	2995	2995	0
267	20240221	155700	125595535	2995	2995	2995	2995	0
268	20240221	155600	125595535	2995	2995	2995	2995	0
269	20240221	155500	125595535	2995	2995	2995	2995	0
270	20240221	155400	125595535	2995	2995	2995	2995	0
271	20240221	155300	125595535	2995	2995	2995	2995	0
272	20240221	155200	125595535	2995	2995	2995	2995	546
273	20240221	155100	125595535	2995	2995	2995	2995	0
274	20240221	155000	125595535	2995	2995	2995	2995	0
275	20240221	154900	125595535	2995	2995	2995	2995	0
276	20240221	154800	125595535	2995	2995	2995	2995	0
277	20240221	154700	125595535	2995	2995	2995	2995	0
278	20240221	154600	125595535	2995	2995	2995	2995	0
279	20240221	154500	125595535	2995	2995	2995	2995	0
280	20240221	154400	125595535	2995	2995	2995	2995	0
281	20240221	154300	125595535	2995	2995	2995	2995	0
282	20240221	154200	125595535	2995	2995	2995	2995	0
283	20240221	154100	125595535	2995	2995	2995	2995	0
284	20240221	154000	125595535	2995	2995	2995	2995	0
285	20240221	153900	125595535	2995	2995	2995	2995	0
286	20240221	153800	125595535	2995	2995	2995	2995	0
287	20240221	153700	125595535	2995	2995	2995	2995	0
288	20240221	153600	125595535	2995	2995	2995	2995	0
289	20240221	153500	125595535	2995	2995	2995	2995	0
290	20240221	153400	125595535	2995	2995	2995	2995	0
291	20240221	153300	125595535	2995	2995	2995	2995	0
292	20240221	153200	125595535	2995	2995	2995	2995	0
293	20240221	153100	125595535	2995	2995	2995	2995	0
294	20240221	153000	125595535	2995	2995	2995	2995	546
295	20240221	152900	123960265	2980	2980	2980	2980	0
296	20240221	152800	123960265	2980	2980	2980	2980	0
297	20240221	152700	123960265	2980	2980	2980	2980	0
298	20240221	152600	123960265	2980	2980	2980	2980	0
299	20240221	152500	123960265	2980	2980	2980	2980	0
300	20240221	152400	123960265	2980	2980	2980	2980	0
301	20240221	152300	123960265	2980	2980	2980	2980	0
302	20240221	152200	123960265	2980	2980	2980	2980	0
303	20240221	152100	123960265	2980	2980	2980	2980	0
304	20240221	152000	123960265	2980	2980	2980	2980	0
305	20240221	151900	123960265	2980	2980	2980	2980	0
306	20240221	151800	123960265	2980	2980	2980	2980	0
307	20240221	151700	123960265	2980	2980	2980	2980	1
308	20240221	151600	123957285	2975	2980	2985	2975	23
309	20240221	151500	123888845	2975	2975	2975	2975	48
310	20240221	151400	123746045	2975	2980	2980	2975	142
311	20240221	151300	123323590	2975	2975	2975	2975	393
312	20240221	151200	122154415	2980	2975	2980	2975	266
313	20240221	151100	121362915	2975	2975	2975	2975	0
314	20240221	151000	121362915	2975	2975	2975	2975	0
315	20240221	150900	121362915	2975	2975	2975	2975	0
316	20240221	150800	121362915	2975	2975	2975	2975	1
317	20240221	150700	121359940	2980	2980	2980	2980	2
318	20240221	150600	121353980	2980	2980	2980	2980	1
319	20240221	150500	121351000	2980	2980	2980	2980	0
320	20240221	150400	121351000	2980	2980	2980	2980	0
321	20240221	150300	121351000	2980	2980	2980	2980	0
322	20240221	150200	121351000	2980	2980	2980	2980	1
323	20240221	150100	121348020	2965	2965	2965	2965	0
324	20240221	150000	121348020	2965	2965	2965	2965	0
325	20240221	145900	121348020	2965	2965	2965	2965	0
326	20240221	145800	121348020	2965	2975	2980	2965	1347
327	20240221	145700	117339065	2975	2975	2975	2975	206
328	20240221	145600	116726215	2965	2970	2970	2965	1242
329	20240221	145500	113038685	2965	2960	2970	2960	14
330	20240221	145400	112997220	2970	2965	2975	2960	684
331	20240221	145300	110967370	2965	2975	2975	2965	161
332	20240221	145200	110489545	2965	2965	2965	2965	0
333	20240221	145100	110489545	2965	2965	2965	2965	1995
334	20240221	145000	104574370	2965	2965	2965	2965	0
335	20240221	144900	104574370	2965	2965	2965	2965	1360
336	20240221	144800	100541970	2965	2965	2965	2965	7
337	20240221	144700	100521215	2965	2970	2975	2965	768
338	20240221	144600	98240590	2965	2965	2965	2965	0
339	20240221	144500	98240590	2965	2980	2980	2965	3652
340	20240221	144400	87377625	2990	2990	2990	2990	20
341	20240221	144300	87317825	2980	2980	2980	2980	0
342	20240221	144200	87317825	2980	2980	2980	2980	1
343	20240221	144100	87314845	2980	2980	2980	2980	0
344	20240221	144000	87314845	2980	2980	2980	2980	0
345	20240221	143900	87314845	2980	2990	2990	2980	19
346	20240221	143800	87258175	2990	2990	2990	2990	0
347	20240221	143700	87258175	2990	2990	2990	2990	0
348	20240221	143600	87258175	2990	2990	2990	2990	0
349	20240221	143500	87258175	2990	2990	2990	2990	0
350	20240221	143400	87258175	2990	2985	2990	2980	298
351	20240221	143300	86369010	2985	2985	2985	2985	0
352	20240221	143200	86369010	2985	2985	2985	2985	27
353	20240221	143100	86288415	2980	2980	2980	2980	0
354	20240221	143000	86288415	2980	2980	2980	2980	0
355	20240221	142900	86288415	2980	2980	2980	2980	629
356	20240221	142800	84413995	2980	2985	2985	2980	425
357	20240221	142700	83145745	2985	2985	2985	2985	0
358	20240221	142600	83145745	2985	2985	2985	2985	0
359	20240221	142500	83145745	2985	2985	2985	2985	0
360	20240221	142400	83145745	2985	2985	2985	2985	34
361	20240221	142300	83044255	2980	2980	2980	2980	0
362	20240221	142200	83044255	2980	2980	2980	2980	0
363	20240221	142100	83044255	2980	2980	2980	2980	0
364	20240221	142000	83044255	2980	2980	2980	2980	0
365	20240221	141900	83044255	2980	2980	2980	2980	17
366	20240221	141800	82993595	2980	2985	2985	2980	170
367	20240221	141700	82486945	2980	2980	2980	2980	0
368	20240221	141600	82486945	2980	2980	2980	2980	0
369	20240221	141500	82486945	2980	2980	2980	2980	0
370	20240221	141400	82486945	2980	2980	2980	2980	1
371	20240221	141300	82483965	2975	2975	2975	2975	0
372	20240221	141200	82483965	2975	2975	2975	2975	0
373	20240221	141100	82483965	2975	2975	2975	2975	0
374	20240221	141000	82483965	2975	2975	2975	2975	0
375	20240221	140900	82483965	2975	2975	2975	2975	0
376	20240221	140800	82483965	2975	2980	2985	2975	1080
377	20240221	140700	79260975	2970	2980	2980	2970	1282
378	20240221	140600	75443425	2985	2985	2985	2985	0
379	20240221	140500	75443425	2985	2985	2985	2985	0
380	20240221	140400	75443425	2985	2980	2985	2980	4
381	20240221	140300	75431495	2970	2970	2970	2970	0
382	20240221	140200	75431495	2970	2975	2975	2970	356
383	20240221	140100	74372840	2970	2970	2970	2970	0
384	20240221	140000	74372840	2970	2970	2970	2970	0
385	20240221	135900	74372840	2970	2970	2970	2970	0
386	20240221	135800	74372840	2970	2970	2970	2970	0
387	20240221	135700	74372840	2970	2970	2970	2970	0
388	20240221	135600	74372840	2970	2970	2970	2970	0
389	20240221	135500	74372840	2970	2980	2980	2970	21
390	20240221	135400	74310270	2965	2965	2965	2965	0
391	20240221	135300	74310270	2965	2965	2965	2965	0
392	20240221	135200	74310270	2965	2965	2965	2965	0
393	20240221	135100	74310270	2965	2965	2965	2965	0
394	20240221	135000	74310270	2965	2965	2965	2965	0
395	20240221	134900	74310270	2965	2965	2965	2965	0
396	20240221	134800	74310270	2965	2985	2985	2965	151
397	20240221	134700	73860575	2985	2980	2985	2965	156
398	20240221	134600	73395495	2965	2965	2965	2965	398
399	20240221	134500	72215425	2965	2965	2965	2965	119
400	20240221	134400	71862590	2965	2970	2970	2965	266
401	20240221	134300	71073815	2970	2970	2970	2970	0
402	20240221	134200	71073815	2970	2975	2975	2970	13
403	20240221	134100	71035155	2975	2975	2975	2975	0
404	20240221	134000	71035155	2975	2975	2975	2975	0
405	20240221	133900	71035155	2975	2975	2975	2975	1
406	20240221	133800	71032180	2980	2980	2980	2980	66
407	20240221	133700	70835500	2970	2970	2970	2970	0
408	20240221	133600	70835500	2970	2970	2970	2970	0
409	20240221	133500	70835500	2970	2970	2970	2965	715
410	20240221	133400	68712670	2965	2970	2970	2965	502
411	20240221	133300	67222610	2965	2970	2970	2965	67
412	20240221	133200	67023705	2965	2965	2965	2965	0
413	20240221	133100	67023705	2965	2965	2965	2965	7
414	20240221	133000	67002950	2970	2970	2970	2970	20
415	20240221	132900	66943550	2965	2975	2975	2965	3148
416	20240221	132800	57594535	2975	2975	2975	2975	0
417	20240221	132700	57594535	2975	2975	2975	2975	0
418	20240221	132600	57594535	2975	2975	2975	2975	0
419	20240221	132500	57594535	2975	2975	2975	2975	0
420	20240221	132400	57594535	2975	2975	2975	2975	0
421	20240221	132300	57594535	2975	2975	2975	2975	0
422	20240221	132200	57594535	2975	2975	2975	2975	0
423	20240221	132100	57594535	2975	2975	2975	2975	10
424	20240221	132000	57564785	2975	2975	2975	2975	30
425	20240221	131900	57475535	2975	2985	2985	2975	2
426	20240221	131800	57469575	2975	2985	2985	2975	455
427	20240221	131700	56112440	2980	2980	2980	2980	2
428	20240221	131600	56106480	2980	2980	2980	2980	1
429	20240221	131500	56103500	2980	2980	2980	2980	0
430	20240221	131400	56103500	2980	2980	2980	2980	23
431	20240221	131300	56034960	2975	2975	2975	2975	0
432	20240221	131200	56034960	2975	2975	2975	2975	0
433	20240221	131100	56034960	2975	2975	2975	2975	0
434	20240221	131000	56034960	2975	2980	2980	2975	22
435	20240221	130900	55969505	2980	2980	2980	2980	62
436	20240221	130800	55784745	2975	2980	2980	2975	13
437	20240221	130700	55746020	2975	2975	2975	2975	5
438	20240221	130600	55731145	2975	2975	2975	2975	16
439	20240221	130500	55683545	2980	2980	2980	2980	10
440	20240221	130400	55653745	2975	2975	2975	2975	0
441	20240221	130300	55653745	2975	2975	2975	2975	0
442	20240221	130200	55653745	2975	2975	2975	2975	0
443	20240221	130100	55653745	2975	2975	2975	2975	0
444	20240221	130000	55653745	2975	2975	2975	2975	163
445	20240221	125900	55168820	2970	2980	2980	2970	2218
446	20240221	125800	48572580	2980	2985	2985	2975	1118
447	20240221	125700	45241300	2985	2985	2985	2985	0
448	20240221	125600	45241300	2985	2985	2985	2985	0
449	20240221	125500	45241300	2985	2985	2985	2985	0
450	20240221	125400	45241300	2985	2985	2985	2985	0
451	20240221	125300	45241300	2985	2985	2985	2985	0
452	20240221	125200	45241300	2985	2985	2985	2985	0
453	20240221	125100	45241300	2985	2985	2985	2985	4
454	20240221	125000	45229360	2990	2990	2990	2990	10
455	20240221	124900	45199460	3000	3000	3000	3000	0
456	20240221	124800	45199460	3000	3000	3000	3000	0
457	20240221	124700	45199460	3000	3000	3000	3000	0
458	20240221	124600	45199460	3000	3000	3000	3000	0
459	20240221	124500	45199460	3000	3000	3000	3000	0
460	20240221	124400	45199460	3000	3000	3000	3000	0
461	20240221	124300	45199460	3000	3000	3000	3000	0
462	20240221	124200	45199460	3000	3000	3000	3000	0
463	20240221	124100	45199460	3000	3000	3000	3000	1
464	20240221	124000	45196460	2980	2980	2980	2980	0
465	20240221	123900	45196460	2980	2980	2980	2980	0
466	20240221	123800	45196460	2980	2980	2980	2980	0
467	20240221	123700	45196460	2980	2980	2980	2980	0
468	20240221	123600	45196460	2980	2980	2980	2980	0
469	20240221	123500	45196460	2980	2980	2980	2980	0
470	20240221	123400	45196460	2980	2980	2980	2980	0
471	20240221	123300	45196460	2980	2980	2980	2980	0
472	20240221	123200	45196460	2980	2980	2980	2980	0
473	20240221	123100	45196460	2980	2980	2980	2980	0
474	20240221	123000	45196460	2980	2980	2980	2980	0
475	20240221	122900	45196460	2980	2980	2980	2980	0
476	20240221	122800	45196460	2980	2980	2980	2980	0
477	20240221	122700	45196460	2980	2980	2980	2980	0
478	20240221	122600	45196460	2980	2980	2980	2980	0
479	20240221	122500	45196460	2980	2980	2980	2980	0
480	20240221	122400	45196460	2980	2980	2980	2980	0
481	20240221	122300	45196460	2980	2980	2980	2980	0
482	20240221	122200	45196460	2980	3000	3000	2980	2
483	20240221	122100	45190480	2980	2980	2980	2980	0
484	20240221	122000	45190480	2980	2980	2980	2980	0
485	20240221	121900	45190480	2980	2980	2980	2980	0
486	20240221	121800	45190480	2980	2980	2980	2980	0
487	20240221	121700	45190480	2980	2980	2980	2980	0
488	20240221	121600	45190480	2980	2980	2980	2980	0
489	20240221	121500	45190480	2980	2980	2980	2980	0
490	20240221	121400	45190480	2980	2980	2980	2980	0
491	20240221	121300	45190480	2980	2980	2980	2980	0
492	20240221	121200	45190480	2980	2980	2980	2980	0
493	20240221	121100	45190480	2980	2980	2980	2980	0
494	20240221	121000	45190480	2980	2980	2980	2980	0
495	20240221	120900	45190480	2980	2985	2985	2980	5566
496	20240221	120800	28591255	2985	2985	2985	2985	0
497	20240221	120700	28591255	2985	2990	2990	2985	337
498	20240221	120600	27583915	3000	3000	3000	3000	0
499	20240221	120500	27583915	3000	3000	3000	3000	0
500	20240221	120400	27583915	3000	3000	3000	3000	0
501	20240221	120300	27583915	3000	3000	3000	3000	1
502	20240221	120200	27580915	2990	2990	2990	2990	1
503	20240221	120100	27577925	2990	2990	2990	2990	44
504	20240221	120000	27446365	2990	2990	2990	2990	0
505	20240221	115900	27446365	2990	2990	2990	2990	0
506	20240221	115800	27446365	2990	2990	2990	2990	0
507	20240221	115700	27446365	2990	2990	2990	2990	0
508	20240221	115600	27446365	2990	2990	2990	2990	0
509	20240221	115500	27446365	2990	2990	2990	2990	0
510	20240221	115400	27446365	2990	2990	2990	2990	0
511	20240221	115300	27446365	2990	2990	2990	2990	0
512	20240221	115200	27446365	2990	2990	2990	2990	0
513	20240221	115100	27446365	2990	3000	3000	2990	646
514	20240221	115000	25510065	2990	2990	2990	2990	0
515	20240221	114900	25510065	2990	2990	2990	2990	0
516	20240221	114800	25510065	2990	2990	2990	2990	0
517	20240221	114700	25510065	2990	2990	2990	2990	0
518	20240221	114600	25510065	2990	2990	2990	2990	0
519	20240221	114500	25510065	2990	2990	2990	2990	81
520	20240221	114400	25267875	2990	3000	3000	2990	2
521	20240221	114300	25261885	2990	2990	2990	2990	0
522	20240221	114200	25261885	2990	2990	2990	2990	378
523	20240221	114100	24131665	3000	3000	3000	3000	104
524	20240221	114000	23819665	2995	2995	2995	2995	0
525	20240221	113900	23819665	2995	2995	2995	2995	0
526	20240221	113800	23819665	2995	2995	2995	2995	100
527	20240221	113700	23520165	2985	2985	2985	2985	0
528	20240221	113600	23520165	2985	2985	2985	2985	0
529	20240221	113500	23520165	2985	2985	2985	2985	0
530	20240221	113400	23520165	2985	2985	2985	2985	0
531	20240221	113300	23520165	2985	2985	2985	2985	0
532	20240221	113200	23520165	2985	2985	2985	2985	0
533	20240221	113100	23520165	2985	2985	2985	2985	0
534	20240221	113000	23520165	2985	2990	2990	2985	403
535	20240221	112900	22316865	2985	2985	2985	2985	0
536	20240221	112800	22316865	2985	2985	2985	2985	0
537	20240221	112700	22316865	2985	2985	2985	2985	0
538	20240221	112600	22316865	2985	2985	2985	2985	0
539	20240221	112500	22316865	2985	2985	2995	2985	296
540	20240221	112400	21433295	2985	3000	3000	2985	3581
541	20240221	112300	10701585	3000	3000	3000	3000	0
542	20240221	112200	10701585	3000	3000	3000	3000	0
543	20240221	112100	10701585	3000	3005	3005	3000	3
544	20240221	112000	10692575	3000	3000	3000	3000	0
545	20240221	111900	10692575	3000	3000	3000	3000	0
546	20240221	111800	10692575	3000	3000	3000	3000	0
547	20240221	111700	10692575	3000	3000	3000	3000	0
548	20240221	111600	10692575	3000	3000	3000	3000	0
549	20240221	111500	10692575	3000	3000	3000	3000	0
550	20240221	111400	10692575	3000	3000	3000	3000	1
551	20240221	111300	10689575	3000	3000	3000	3000	0
552	20240221	111200	10689575	3000	3005	3005	3000	52
553	20240221	111100	10533390	3000	3000	3000	3000	0
554	20240221	111000	10533390	3000	3000	3000	3000	2
555	20240221	110900	10527390	3000	3000	3000	3000	13
556	20240221	110800	10488390	3000	3005	3005	3000	287
557	20240221	110700	9626390	3005	3005	3005	3005	0
558	20240221	110600	9626390	3005	3005	3005	3005	1
559	20240221	110500	9623385	3000	3000	3000	3000	3
560	20240221	110400	9614385	3000	3000	3005	3000	38
561	20240221	110300	9500335	3000	3000	3000	3000	24
562	20240221	110200	9428335	3000	3000	3000	3000	490
563	20240221	110100	7958335	3000	3000	3000	3000	0
564	20240221	110000	7958335	3000	3000	3000	3000	0
565	20240221	105900	7958335	3000	3000	3000	3000	0
566	20240221	105800	7958335	3000	3000	3000	3000	0
567	20240221	105700	7958335	3000	3000	3000	3000	0
568	20240221	105600	7958335	3000	3000	3000	3000	0
569	20240221	105500	7958335	3000	3000	3000	3000	0
570	20240221	105400	7958335	3000	3000	3000	3000	0
571	20240221	105300	7958335	3000	3000	3000	3000	0
572	20240221	105200	7958335	3000	3000	3000	3000	0
573	20240221	105100	7958335	3000	3000	3000	3000	0
574	20240221	105000	7958335	3000	3000	3000	3000	0
575	20240221	104900	7958335	3000	3000	3000	3000	0
576	20240221	104800	7958335	3000	3000	3000	3000	0
577	20240221	104700	7958335	3000	3005	3005	3000	2
578	20240221	104600	7952330	3000	3000	3000	3000	0
579	20240221	104500	7952330	3000	3000	3000	3000	0
580	20240221	104400	7952330	3000	3000	3000	3000	0
581	20240221	104300	7952330	3000	3000	3000	3000	0
582	20240221	104200	7952330	3000	3000	3000	3000	0
583	20240221	104100	7952330	3000	3000	3000	3000	0
584	20240221	104000	7952330	3000	3000	3000	3000	1
585	20240221	103900	7949330	3000	3000	3000	3000	1
586	20240221	103800	7946330	3000	3000	3000	3000	29
587	20240221	103700	7859330	3000	3000	3000	3000	5
588	20240221	103600	7844330	3000	3000	3000	3000	6
589	20240221	103500	7826330	3000	3000	3000	3000	98
590	20240221	103400	7532330	3005	3005	3005	3005	0
591	20240221	103300	7532330	3005	3005	3005	3005	0
592	20240221	103200	7532330	3005	3005	3005	3005	0
593	20240221	103100	7532330	3005	3005	3005	3005	0
594	20240221	103000	7532330	3005	3005	3005	3005	0
595	20240221	102900	7532330	3005	3005	3005	3005	0
596	20240221	102800	7532330	3005	3005	3005	3005	1
597	20240221	102700	7529325	3000	3000	3000	3000	0
598	20240221	102600	7529325	3000	3000	3000	3000	0
599	20240221	102500	7529325	3000	3000	3000	3000	0
600	20240221	102400	7529325	3000	3000	3000	3000	0
601	20240221	102300	7529325	3000	3000	3000	3000	0
602	20240221	102200	7529325	3000	3000	3000	3000	0
603	20240221	102100	7529325	3000	3005	3005	3000	15
604	20240221	102000	7484275	3000	3000	3000	3000	1
605	20240221	101900	7481275	2995	2995	2995	2995	0
606	20240221	101800	7481275	2995	2995	2995	2995	0
607	20240221	101700	7481275	2995	2995	2995	2995	0
608	20240221	101600	7481275	2995	2995	2995	2995	0
609	20240221	101500	7481275	2995	2995	2995	2995	0
610	20240221	101400	7481275	2995	2995	2995	2995	0
611	20240221	101300	7481275	2995	2995	2995	2995	0
612	20240221	101200	7481275	2995	2995	2995	2995	0
613	20240221	101100	7481275	2995	3000	3000	2995	14
614	20240221	101000	7439295	3005	3005	3005	3005	0
615	20240221	100900	7439295	3005	3005	3005	3005	1
616	20240221	100800	7436290	2995	2995	2995	2995	0
617	20240221	100700	7436290	2995	2995	2995	2995	0
618	20240221	100600	7436290	2995	2995	2995	2995	0
619	20240221	100500	7436290	2995	2995	2995	2995	0
620	20240221	100400	7436290	2995	2995	2995	2995	6
621	20240221	100300	7418320	2995	2995	2995	2995	1
622	20240221	100200	7415325	2995	3000	3000	2995	121
623	20240221	100100	7052470	3000	3000	3000	3000	14
624	20240221	100000	7010470	3000	3005	3005	3000	264
625	20240221	095900	6218455	2995	2995	2995	2995	0
626	20240221	095800	6218455	2995	2995	2995	2995	0
627	20240221	095700	6218455	2995	2995	2995	2995	11
628	20240221	095600	6185510	2995	2995	2995	2995	13
629	20240221	095500	6146575	2995	3000	3000	2995	303
630	20240221	095400	5238010	3000	3000	3000	3000	0
631	20240221	095300	5238010	3000	3000	3000	3000	0
632	20240221	095200	5238010	3000	3000	3000	3000	0
633	20240221	095100	5238010	3000	3000	3000	3000	0
634	20240221	095000	5238010	3000	3000	3000	3000	2
635	20240221	094900	5232010	3000	3000	3000	3000	0
636	20240221	094800	5232010	3000	3000	3000	3000	0
637	20240221	094700	5232010	3000	3000	3000	3000	0
638	20240221	094600	5232010	3000	3000	3000	3000	0
639	20240221	094500	5232010	3000	3000	3000	3000	0
640	20240221	094400	5232010	3000	3000	3000	3000	0
641	20240221	094300	5232010	3000	3000	3000	3000	0
642	20240221	094200	5232010	3000	3000	3000	3000	0
643	20240221	094100	5232010	3000	3000	3000	3000	0
644	20240221	094000	5232010	3000	3000	3000	3000	0
645	20240221	093900	5232010	3000	3000	3000	3000	0
646	20240221	093800	5232010	3000	3000	3000	3000	10
647	20240221	093700	5202010	3000	3000	3000	3000	10
648	20240221	093600	5172010	2995	2995	2995	2995	0
649	20240221	093500	5172010	2995	2995	2995	2995	0
650	20240221	093400	5172010	2995	2995	2995	2995	0
651	20240221	093300	5172010	2995	2995	2995	2995	0
652	20240221	093200	5172010	2995	2995	2995	2995	0
653	20240221	093100	5172010	2995	2995	2995	2995	0
654	20240221	093000	5172010	2995	2995	2995	2995	0
655	20240221	092900	5172010	2995	2995	2995	2995	0
656	20240221	092800	5172010	2995	2995	2995	2995	6
657	20240221	092700	5154040	2995	2995	2995	2995	0
658	20240221	092600	5154040	2995	2995	2995	2995	0
659	20240221	092500	5154040	2995	2995	2995	2995	0
660	20240221	092400	5154040	2995	2995	2995	2995	0
661	20240221	092300	5154040	2995	2995	2995	2995	0
662	20240221	092200	5154040	2995	2995	2995	2995	0
663	20240221	092100	5154040	2995	2995	2995	2995	0
664	20240221	092000	5154040	2995	2995	2995	2995	2
665	20240221	091900	5148050	2995	2995	2995	2995	73
666	20240221	091800	4929415	3005	3005	3005	3005	0
667	20240221	091700	4929415	3005	3005	3005	3005	0
668	20240221	091600	4929415	3005	3005	3005	3005	0
669	20240221	091500	4929415	3005	3005	3005	3005	0
670	20240221	091400	4929415	3005	3005	3005	3005	0
671	20240221	091300	4929415	3005	3005	3005	3005	0
672	20240221	091200	4929415	3005	3005	3005	3005	0
673	20240221	091100	4929415	3005	3005	3005	3005	0
674	20240221	091000	4929415	3005	3005	3005	3005	2
675	20240221	090900	4923405	3005	3005	3005	3005	1
676	20240221	090800	4920400	2995	2995	2995	2995	42
677	20240221	090700	4794610	2995	2995	2995	2995	43
678	20240221	090600	4665825	2995	2995	2995	2995	11
679	20240221	090500	4632880	3005	3000	3005	3000	590
680	20240221	090400	2862825	3000	3000	3000	3000	2
681	20240221	090300	2856825	3000	3000	3000	3000	0
682	20240221	090200	2856825	3000	3000	3000	3000	0
683	20240221	090100	2856825	3000	3000	3000	3000	0
684	20240221	090000	2856825	3000	2995	3000	2990	563