KissMeData/223250/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202800	241803270	2990	2990	2990	2990	470
3	20240221	202700	241803270	2990	2990	2990	2990	0
4	20240221	202600	241803270	2990	2990	2990	2990	0
5	20240221	202500	241803270	2990	2990	2990	2990	0
6	20240221	202400	241803270	2990	2990	2990	2990	0
7	20240221	202300	241803270	2990	2990	2990	2990	0
8	20240221	202200	241803270	2990	2990	2990	2990	0
9	20240221	202100	241803270	2990	2990	2990	2990	0
10	20240221	202000	241803270	2990	2990	2990	2990	0
11	20240221	201900	241803270	2990	2990	2990	2990	0
12	20240221	201800	241803270	2990	2990	2990	2990	0
13	20240221	201700	241803270	2990	2990	2990	2990	0
14	20240221	201600	241803270	2990	2990	2990	2990	0
15	20240221	201500	241803270	2990	2990	2990	2990	0
16	20240221	201400	241803270	2990	2990	2990	2990	0
17	20240221	201300	241803270	2990	2990	2990	2990	0
18	20240221	201200	241803270	2990	2990	2990	2990	0
19	20240221	201100	241803270	2990	2990	2990	2990	0
20	20240221	201000	241803270	2990	2990	2990	2990	0
21	20240221	200900	241803270	2990	2990	2990	2990	0
22	20240221	200800	241803270	2990	2990	2990	2990	0
23	20240221	200700	241803270	2990	2990	2990	2990	0
24	20240221	200600	241803270	2990	2990	2990	2990	0
25	20240221	200500	241803270	2990	2990	2990	2990	0
26	20240221	200400	241803270	2990	2990	2990	2990	0
27	20240221	200300	241803270	2990	2990	2990	2990	0
28	20240221	200200	241803270	2990	2990	2990	2990	0
29	20240221	200100	241803270	2990	2990	2990	2990	0
30	20240221	200000	241803270	2990	2990	2990	2990	0
31	20240221	195900	241803270	2990	2990	2990	2990	0
32	20240221	195800	241803270	2990	2990	2990	2990	470
33	20240221	195700	241803270	2990	2990	2990	2990	0
34	20240221	195600	241803270	2990	2990	2990	2990	0
35	20240221	195500	241803270	2990	2990	2990	2990	0
36	20240221	195400	241803270	2990	2990	2990	2990	0
37	20240221	195300	241803270	2990	2990	2990	2990	0
38	20240221	195200	241803270	2990	2990	2990	2990	0
39	20240221	195100	241803270	2990	2990	2990	2990	0
40	20240221	195000	241803270	2990	2990	2990	2990	0
41	20240221	194900	241803270	2990	2990	2990	2990	0
42	20240221	194800	241803270	2990	2990	2990	2990	0
43	20240221	194700	241803270	2990	2990	2990	2990	0
44	20240221	194600	241803270	2990	2990	2990	2990	0
45	20240221	194500	241803270	2990	2990	2990	2990	0
46	20240221	194400	241803270	2990	2990	2990	2990	0
47	20240221	194300	241803270	2990	2990	2990	2990	0
48	20240221	194200	241803270	2990	2990	2990	2990	0
49	20240221	194100	241803270	2990	2990	2990	2990	0
50	20240221	194000	241803270	2990	2990	2990	2990	0
51	20240221	193900	241803270	2990	2990	2990	2990	0
52	20240221	193800	241803270	2990	2990	2990	2990	0
53	20240221	193700	241803270	2990	2990	2990	2990	0
54	20240221	193600	241803270	2990	2990	2990	2990	0
55	20240221	193500	241803270	2990	2990	2990	2990	0
56	20240221	193400	241803270	2990	2990	2990	2990	0
57	20240221	193300	241803270	2990	2990	2990	2990	0
58	20240221	193200	241803270	2990	2990	2990	2990	0
59	20240221	193100	241803270	2990	2990	2990	2990	0
60	20240221	193000	241803270	2990	2990	2990	2990	0
61	20240221	192900	241803270	2990	2990	2990	2990	0
62	20240221	192800	241803270	2990	2990	2990	2990	470
63	20240221	192700	241803270	2990	2990	2990	2990	0
64	20240221	192600	241803270	2990	2990	2990	2990	0
65	20240221	192500	241803270	2990	2990	2990	2990	0
66	20240221	192400	241803270	2990	2990	2990	2990	0
67	20240221	192300	241803270	2990	2990	2990	2990	0
68	20240221	192200	241803270	2990	2990	2990	2990	0
69	20240221	192100	241803270	2990	2990	2990	2990	0
70	20240221	192000	241803270	2990	2990	2990	2990	0
71	20240221	191900	241803270	2990	2990	2990	2990	0
72	20240221	191800	241803270	2990	2990	2990	2990	0
73	20240221	191700	241803270	2990	2990	2990	2990	0
74	20240221	191600	241803270	2990	2990	2990	2990	0
75	20240221	191500	241803270	2990	2990	2990	2990	0
76	20240221	191400	241803270	2990	2990	2990	2990	0
77	20240221	191300	241803270	2990	2990	2990	2990	0
78	20240221	191200	241803270	2990	2990	2990	2990	0
79	20240221	191100	241803270	2990	2990	2990	2990	0
80	20240221	191000	241803270	2990	2990	2990	2990	0
81	20240221	190900	241803270	2990	2990	2990	2990	0
82	20240221	190800	241803270	2990	2990	2990	2990	0
83	20240221	190700	241803270	2990	2990	2990	2990	0
84	20240221	190600	241803270	2990	2990	2990	2990	0
85	20240221	190500	241803270	2990	2990	2990	2990	0
86	20240221	190400	241803270	2990	2990	2990	2990	0
87	20240221	190300	241803270	2990	2990	2990	2990	0
88	20240221	190200	241803270	2990	2990	2990	2990	0
89	20240221	190100	241803270	2990	2990	2990	2990	0
90	20240221	190000	241803270	2990	2990	2990	2990	0
91	20240221	185900	241803270	2990	2990	2990	2990	0
92	20240221	185800	241803270	2990	2990	2990	2990	470
93	20240221	185700	241803270	2990	2990	2990	2990	0
94	20240221	185600	241803270	2990	2990	2990	2990	0
95	20240221	185500	241803270	2990	2990	2990	2990	0
96	20240221	185400	241803270	2990	2990	2990	2990	0
97	20240221	185300	241803270	2990	2990	2990	2990	0
98	20240221	185200	241803270	2990	2990	2990	2990	0
99	20240221	185100	241803270	2990	2990	2990	2990	0
100	20240221	185000	241803270	2990	2990	2990	2990	0
101	20240221	184900	241803270	2990	2990	2990	2990	0
102	20240221	184800	241803270	2990	2990	2990	2990	0
103	20240221	184700	241803270	2990	2990	2990	2990	0
104	20240221	184600	241803270	2990	2990	2990	2990	0
105	20240221	184500	241803270	2990	2990	2990	2990	0
106	20240221	184400	241803270	2990	2990	2990	2990	0
107	20240221	184300	241803270	2990	2990	2990	2990	0
108	20240221	184200	241803270	2990	2990	2990	2990	0
109	20240221	184100	241803270	2990	2990	2990	2990	0
110	20240221	184000	241803270	2990	2990	2990	2990	0
111	20240221	183900	241803270	2990	2990	2990	2990	0
112	20240221	183800	241803270	2990	2990	2990	2990	0
113	20240221	183700	241803270	2990	2990	2990	2990	0
114	20240221	183600	241803270	2990	2990	2990	2990	0
115	20240221	183500	241803270	2990	2990	2990	2990	0
116	20240221	183400	241803270	2990	2990	2990	2990	0
117	20240221	183300	241803270	2990	2990	2990	2990	0
118	20240221	183200	241803270	2990	2990	2990	2990	0
119	20240221	183100	241803270	2990	2990	2990	2990	0
120	20240221	183000	241803270	2990	2990	2990	2990	0
121	20240221	182900	241803270	2990	2990	2990	2990	0
122	20240221	182800	241803270	2990	2990	2990	2990	470
123	20240221	182700	241803270	2990	2990	2990	2990	0
124	20240221	182600	241803270	2990	2990	2990	2990	0
125	20240221	182500	241803270	2990	2990	2990	2990	0
126	20240221	182400	241803270	2990	2990	2990	2990	0
127	20240221	182300	241803270	2990	2990	2990	2990	0
128	20240221	182200	241803270	2990	2990	2990	2990	0
129	20240221	182100	241803270	2990	2990	2990	2990	0
130	20240221	182000	241803270	2990	2990	2990	2990	0
131	20240221	181900	241803270	2990	2990	2990	2990	0
132	20240221	181800	241803270	2990	2990	2990	2990	0
133	20240221	181700	241803270	2990	2990	2990	2990	0
134	20240221	181600	241803270	2990	2990	2990	2990	0
135	20240221	181500	241803270	2990	2990	2990	2990	0
136	20240221	181400	241803270	2990	2990	2990	2990	0
137	20240221	181300	241803270	2990	2990	2990	2990	0
138	20240221	181200	241803270	2990	2990	2990	2990	0
139	20240221	181100	241803270	2990	2990	2990	2990	0
140	20240221	181000	241803270	2990	2990	2990	2990	0
141	20240221	180900	241803270	2990	2990	2990	2990	0
142	20240221	180800	241803270	2990	2990	2990	2990	0
143	20240221	180700	241803270	2990	2990	2990	2990	0
144	20240221	180600	241803270	2990	2990	2990	2990	0
145	20240221	180500	241803270	2990	2990	2990	2990	0
146	20240221	180400	241803270	2990	2990	2990	2990	0
147	20240221	180300	241803270	2990	2990	2990	2990	0
148	20240221	180200	241803270	2990	2990	2990	2990	0
149	20240221	180100	241803270	2990	2990	2990	2990	0
150	20240221	180000	241803270	2990	2990	2990	2990	0
151	20240221	175900	241803270	2990	2990	2990	2990	0
152	20240221	175800	241803270	2990	2990	2990	2990	470
153	20240221	175700	241803270	2990	2990	2990	2990	0
154	20240221	175600	241803270	2990	2990	2990	2990	0
155	20240221	175500	241803270	2990	2990	2990	2990	0
156	20240221	175400	241803270	2990	2990	2990	2990	0
157	20240221	175300	241803270	2990	2990	2990	2990	0
158	20240221	175200	241803270	2990	2990	2990	2990	0
159	20240221	175100	241803270	2990	2990	2990	2990	0
160	20240221	175000	241803270	2990	2990	2990	2990	0
161	20240221	174900	241803270	2990	2990	2990	2990	0
162	20240221	174800	241803270	2990	2990	2990	2990	0
163	20240221	174700	241803270	2990	2990	2990	2990	0
164	20240221	174600	241803270	2990	2990	2990	2990	0
165	20240221	174500	241803270	2990	2990	2990	2990	0
166	20240221	174400	241803270	2990	2990	2990	2990	0
167	20240221	174300	241803270	2990	2990	2990	2990	0
168	20240221	174200	241803270	2990	2990	2990	2990	0
169	20240221	174100	241803270	2990	2990	2990	2990	0
170	20240221	174000	241803270	2990	2990	2990	2990	0
171	20240221	173900	241803270	2990	2990	2990	2990	0
172	20240221	173800	241803270	2990	2990	2990	2990	0
173	20240221	173700	241803270	2990	2990	2990	2990	0
174	20240221	173600	241803270	2990	2990	2990	2990	0
175	20240221	173500	241803270	2990	2990	2990	2990	0
176	20240221	173400	241803270	2990	2990	2990	2990	0
177	20240221	173300	241803270	2990	2990	2990	2990	0
178	20240221	173200	241803270	2990	2990	2990	2990	0
179	20240221	173100	241803270	2990	2990	2990	2990	0
180	20240221	173000	241803270	2990	2990	2990	2990	0
181	20240221	172900	241803270	2990	2990	2990	2990	0
182	20240221	172800	241803270	2990	2990	2990	2990	470
183	20240221	172700	241803270	2990	2990	2990	2990	0
184	20240221	172600	241803270	2990	2990	2990	2990	0
185	20240221	172500	241803270	2990	2990	2990	2990	0
186	20240221	172400	241803270	2990	2990	2990	2990	0
187	20240221	172300	241803270	2990	2990	2990	2990	0
188	20240221	172200	241803270	2990	2990	2990	2990	0
189	20240221	172100	241803270	2990	2990	2990	2990	0
190	20240221	172000	241803270	2990	2990	2990	2990	0
191	20240221	171900	241803270	2990	2990	2990	2990	0
192	20240221	171800	241803270	2990	2990	2990	2990	0
193	20240221	171700	241803270	2990	2990	2990	2990	0
194	20240221	171600	241803270	2990	2990	2990	2990	0
195	20240221	171500	241803270	2990	2990	2990	2990	0
196	20240221	171400	241803270	2990	2990	2990	2990	0
197	20240221	171300	241803270	2990	2990	2990	2990	0
198	20240221	171200	241803270	2990	2990	2990	2990	0
199	20240221	171100	241803270	2990	2990	2990	2990	0
200	20240221	171000	241803270	2990	2990	2990	2990	0
201	20240221	170900	241803270	2990	2990	2990	2990	0
202	20240221	170800	241803270	2990	2990	2990	2990	0
203	20240221	170700	241803270	2990	2990	2990	2990	0
204	20240221	170600	241803270	2990	2990	2990	2990	0
205	20240221	170500	241803270	2990	2990	2990	2990	0
206	20240221	170400	241803270	2990	2990	2990	2990	0
207	20240221	170300	241803270	2990	2990	2990	2990	0
208	20240221	170200	241803270	2990	2990	2990	2990	0
209	20240221	170100	241803270	2990	2990	2990	2990	0
210	20240221	170000	241803270	2990	2990	2990	2990	0
211	20240221	165900	241803270	2990	2990	2990	2990	0
212	20240221	165800	241803270	2990	2990	2990	2990	470
213	20240221	165700	241803270	2990	2990	2990	2990	0
214	20240221	165600	241803270	2990	2990	2990	2990	0
215	20240221	165500	241803270	2990	2990	2990	2990	0
216	20240221	165400	241803270	2990	2990	2990	2990	0
217	20240221	165300	241803270	2990	2990	2990	2990	0
218	20240221	165200	241803270	2990	2990	2990	2990	0
219	20240221	165100	241803270	2990	2990	2990	2990	0
220	20240221	165000	241803270	2990	2990	2990	2990	0
221	20240221	164900	241803270	2990	2990	2990	2990	0
222	20240221	164800	241803270	2990	2990	2990	2990	0
223	20240221	164700	241803270	2990	2990	2990	2990	0
224	20240221	164600	241803270	2990	2990	2990	2990	0
225	20240221	164500	241803270	2990	2990	2990	2990	0
226	20240221	164400	241803270	2990	2990	2990	2990	0
227	20240221	164300	241803270	2990	2990	2990	2990	0
228	20240221	164200	241803270	2990	2990	2990	2990	0
229	20240221	164100	241803270	2990	2990	2990	2990	0
230	20240221	164000	241803270	2990	2990	2990	2990	0
231	20240221	163900	241803270	2990	2990	2990	2990	0
232	20240221	163800	241803270	2990	2990	2990	2990	0
233	20240221	163700	241803270	2990	2990	2990	2990	0
234	20240221	163600	241803270	2990	2990	2990	2990	0
235	20240221	163500	241803270	2990	2990	2990	2990	0
236	20240221	163400	241803270	2990	2990	2990	2990	0
237	20240221	163300	241803270	2990	2990	2990	2990	0
238	20240221	163200	241803270	2990	2990	2990	2990	0
239	20240221	163100	241803270	2990	2990	2990	2990	0
240	20240221	163000	241803270	2990	2990	2990	2990	0
241	20240221	162900	241803270	2990	2990	2990	2990	0
242	20240221	162800	241803270	2990	2990	2990	2990	470
243	20240221	162700	241803270	2990	2990	2990	2990	0
244	20240221	162600	241803270	2990	2990	2990	2990	0
245	20240221	162500	241803270	2990	2990	2990	2990	0
246	20240221	162400	241803270	2990	2990	2990	2990	0
247	20240221	162300	241803270	2990	2990	2990	2990	0
248	20240221	162200	241803270	2990	2990	2990	2990	0
249	20240221	162100	241803270	2990	2990	2990	2990	0
250	20240221	162000	241803270	2990	2990	2990	2990	0
251	20240221	161900	241803270	2990	2990	2990	2990	0
252	20240221	161800	241803270	2990	2990	2990	2990	0
253	20240221	161700	241803270	2990	2990	2990	2990	0
254	20240221	161600	241803270	2990	2990	2990	2990	0
255	20240221	161500	241803270	2990	2990	2990	2990	0
256	20240221	161400	241803270	2990	2990	2990	2990	0
257	20240221	161300	241803270	2990	2990	2990	2990	0
258	20240221	161200	241803270	2990	2990	2990	2990	0
259	20240221	161100	241803270	2990	2990	2990	2990	0
260	20240221	161000	241803270	2990	2990	2990	2990	0
261	20240221	160900	241803270	2990	2990	2990	2990	0
262	20240221	160800	241803270	2990	2990	2990	2990	0
263	20240221	160700	241803270	2990	2990	2990	2990	0
264	20240221	160600	241803270	2990	2990	2990	2990	0
265	20240221	160500	241803270	2990	2990	2990	2990	0
266	20240221	160400	241803270	2990	2990	2990	2990	0
267	20240221	160300	241803270	2990	2990	2990	2990	0
268	20240221	160200	241803270	2990	2990	2990	2990	0
269	20240221	160100	241803270	2990	2990	2990	2990	0
270	20240221	160000	241803270	2990	2990	2990	2990	0
271	20240221	155900	241803270	2990	2990	2990	2990	0
272	20240221	155800	241803270	2990	2990	2990	2990	470
273	20240221	155700	241803270	2990	2990	2990	2990	0
274	20240221	155600	241803270	2990	2990	2990	2990	0
275	20240221	155500	241803270	2990	2990	2990	2990	0
276	20240221	155400	241803270	2990	2990	2990	2990	0
277	20240221	155300	241803270	2990	2990	2990	2990	0
278	20240221	155200	241803270	2990	2990	2990	2990	0
279	20240221	155100	241803270	2990	2990	2990	2990	0
280	20240221	155000	241803270	2990	2990	2990	2990	0
281	20240221	154900	241803270	2990	2990	2990	2990	0
282	20240221	154800	241803270	2990	2990	2990	2990	0
283	20240221	154700	241803270	2990	2990	2990	2990	0
284	20240221	154600	241803270	2990	2990	2990	2990	0
285	20240221	154500	241803270	2990	2990	2990	2990	0
286	20240221	154400	241803270	2990	2990	2990	2990	0
287	20240221	154300	241803270	2990	2990	2990	2990	0
288	20240221	154200	241803270	2990	2990	2990	2990	0
289	20240221	154100	241803270	2990	2990	2990	2990	0
290	20240221	154000	241803270	2990	2990	2990	2990	0
291	20240221	153900	241803270	2990	2990	2990	2990	0
292	20240221	153800	241803270	2990	2990	2990	2990	0
293	20240221	153700	241803270	2990	2990	2990	2990	0
294	20240221	153600	241803270	2990	2990	2990	2990	0
295	20240221	153500	241803270	2990	2990	2990	2990	0
296	20240221	153400	241803270	2990	2990	2990	2990	0
297	20240221	153300	241803270	2990	2990	2990	2990	0
298	20240221	153200	241803270	2990	2990	2990	2990	0
299	20240221	153100	241803270	2990	2990	2990	2990	0
300	20240221	153000	241803270	2990	2990	2990	2990	470
301	20240221	152900	240397970	2990	2990	2990	2990	0
302	20240221	152800	240397970	2990	2990	2990	2990	0
303	20240221	152700	240397970	2990	2990	2990	2990	0
304	20240221	152600	240397970	2990	2990	2990	2990	0
305	20240221	152500	240397970	2990	2990	2990	2990	0
306	20240221	152400	240397970	2990	2990	2990	2990	0
307	20240221	152300	240397970	2990	2990	2990	2990	0
308	20240221	152200	240397970	2990	2990	2990	2990	0
309	20240221	152100	240397970	2990	2990	2990	2990	0
310	20240221	152000	240397970	2990	2990	2990	2990	0
311	20240221	151900	240397970	2990	2990	2990	2975	98
312	20240221	151800	240105300	2990	2980	2990	2975	335
313	20240221	151700	239107355	2985	2985	2985	2985	1
314	20240221	151600	239104370	2990	2985	2990	2985	81
315	20240221	151500	238862330	2985	2980	2985	2980	29
316	20240221	151400	238775905	2980	2980	2980	2980	55
317	20240221	151300	238612005	2980	2980	2980	2980	1
318	20240221	151200	238609025	2975	2975	2975	2975	8
319	20240221	151100	238585225	2970	2970	2970	2970	0
320	20240221	151000	238585225	2970	2970	2970	2970	260
321	20240221	150900	237813025	2975	2975	2975	2975	40
322	20240221	150800	237694025	2980	2970	2980	2970	166
323	20240221	150700	237200130	2980	2980	2980	2980	0
324	20240221	150600	237200130	2980	2980	2980	2980	0
325	20240221	150500	237200130	2980	2980	2980	2980	34
326	20240221	150400	237098810	2970	2970	2970	2970	0
327	20240221	150300	237098810	2970	2975	2975	2970	401
328	20240221	150200	235907835	2980	2980	2980	2980	0
329	20240221	150100	235907835	2980	2980	2980	2980	1
330	20240221	150000	235904855	2970	2975	2975	2970	303
331	20240221	145900	235004775	2975	2975	2975	2975	100
332	20240221	145800	234707275	2975	2975	2975	2975	0
333	20240221	145700	234707275	2975	2980	2980	2975	2
334	20240221	145600	234701320	2970	2970	2970	2970	0
335	20240221	145500	234701320	2970	2970	2970	2970	20
336	20240221	145400	234641920	2975	2980	2985	2970	827
337	20240221	145300	232183720	2970	2970	2970	2970	10
338	20240221	145200	232154020	2970	2975	2975	2970	15
339	20240221	145100	232109465	2985	2985	2985	2985	134
340	20240221	145000	231709475	2985	2985	2985	2985	0
341	20240221	144900	231709475	2985	2985	2985	2985	0
342	20240221	144800	231709475	2985	2985	2985	2970	12
343	20240221	144700	231673795	2975	2975	2975	2975	100
344	20240221	144600	231376295	2975	2975	2975	2975	0
345	20240221	144500	231376295	2975	2975	2975	2975	300
346	20240221	144400	230483795	2975	2960	2975	2960	2632
347	20240221	144300	222671250	2960	2970	2970	2960	1764
348	20240221	144200	217435940	2975	2970	2975	2970	501
349	20240221	144100	215947965	2970	2965	2970	2965	339
350	20240221	144000	214941140	2970	2970	2970	2965	21
351	20240221	143900	214878795	2965	2965	2965	2965	28
352	20240221	143800	214795775	2970	2970	2970	2970	100
353	20240221	143700	214498775	2965	2965	2965	2965	0
354	20240221	143600	214498775	2965	2965	2965	2965	0
355	20240221	143500	214498775	2965	2965	2965	2965	3
356	20240221	143400	214489880	2970	2970	2970	2970	0
357	20240221	143300	214489880	2970	2970	2970	2970	30
358	20240221	143200	214400780	2970	2970	2970	2970	52
359	20240221	143100	214246340	2960	2960	2960	2960	0
360	20240221	143000	214246340	2960	2960	2960	2960	0
361	20240221	142900	214246340	2960	2960	2960	2960	0
362	20240221	142800	214246340	2960	2960	2960	2960	1009
363	20240221	142700	211259700	2965	2965	2965	2965	1
364	20240221	142600	211256735	2970	2970	2970	2970	0
365	20240221	142500	211256735	2970	2970	2970	2965	89
366	20240221	142400	210992415	2965	2970	2970	2960	3396
367	20240221	142300	200920550	2970	2970	2970	2970	2000
368	20240221	142200	194980550	2970	2970	2970	2970	3
369	20240221	142100	194971640	2970	2970	2970	2970	1
370	20240221	142000	194968670	2970	2970	2970	2970	0
371	20240221	141900	194968670	2970	2975	2975	2970	10
372	20240221	141800	194938965	2980	2980	2980	2980	1
373	20240221	141700	194935985	2970	2970	2970	2970	0
374	20240221	141600	194935985	2970	2975	2975	2970	6237
375	20240221	141500	176397405	2980	2980	2980	2980	0
376	20240221	141400	176397405	2980	2980	2980	2980	0
377	20240221	141300	176397405	2980	2980	2980	2980	1
378	20240221	141200	176394425	2980	2980	2980	2980	100
379	20240221	141100	176096425	2980	2980	2980	2980	0
380	20240221	141000	176096425	2980	2980	2980	2980	0
381	20240221	140900	176096425	2980	2980	2980	2980	0
382	20240221	140800	176096425	2980	2980	2985	2980	6
383	20240221	140700	176078540	2985	2980	2985	2980	100
384	20240221	140600	175780050	2985	2985	2985	2985	0
385	20240221	140500	175780050	2985	2985	2985	2985	1
386	20240221	140400	175777065	2980	2980	2980	2980	0
387	20240221	140300	175777065	2980	2980	2980	2980	100
388	20240221	140200	175479065	2980	2980	2980	2980	100
389	20240221	140100	175181065	2980	2980	2980	2980	207
390	20240221	140000	174564205	2980	2980	2980	2980	1449
391	20240221	135900	170246185	2980	2980	2980	2980	0
392	20240221	135800	170246185	2980	2980	2980	2980	4
393	20240221	135700	170234265	2985	2985	2985	2980	4
394	20240221	135600	170222335	2980	2985	2985	2980	103
395	20240221	135500	169914895	2990	2990	2990	2990	0
396	20240221	135400	169914895	2990	2990	2990	2990	0
397	20240221	135300	169914895	2990	2990	2990	2990	10
398	20240221	135200	169884995	2990	2990	2990	2990	0
399	20240221	135100	169884995	2990	2990	2990	2990	0
400	20240221	135000	169884995	2990	2990	2990	2990	0
401	20240221	134900	169884995	2990	2990	2990	2990	10
402	20240221	134800	169855095	2990	2990	2990	2990	20
403	20240221	134700	169795295	2990	2990	2990	2990	0
404	20240221	134600	169795295	2990	2990	2990	2990	1
405	20240221	134500	169792305	2980	2980	2980	2980	0
406	20240221	134400	169792305	2980	2980	2980	2980	0
407	20240221	134300	169792305	2980	2980	2980	2980	0
408	20240221	134200	169792305	2980	2980	2980	2980	0
409	20240221	134100	169792305	2980	2980	2980	2980	0
410	20240221	134000	169792305	2980	2980	2980	2980	0
411	20240221	133900	169792305	2980	2980	2980	2980	1370
412	20240221	133800	165709705	2990	2990	2990	2990	0
413	20240221	133700	165709705	2990	2990	2990	2990	0
414	20240221	133600	165709705	2990	2990	2990	2990	0
415	20240221	133500	165709705	2990	2990	2990	2990	0
416	20240221	133400	165709705	2990	2990	2990	2990	0
417	20240221	133300	165709705	2990	2990	2990	2990	3
418	20240221	133200	165700735	2990	2990	2990	2990	3
419	20240221	133100	165691765	2990	2990	2990	2990	0
420	20240221	133000	165691765	2990	2990	2990	2990	0
421	20240221	132900	165691765	2990	2990	2990	2990	0
422	20240221	132800	165691765	2990	2985	2990	2985	8
423	20240221	132700	165667880	2980	2980	2980	2980	0
424	20240221	132600	165667880	2980	2980	2980	2980	200
425	20240221	132500	165071880	2990	2980	2990	2980	179
426	20240221	132400	164537950	2980	2980	2980	2980	10
427	20240221	132300	164508150	2990	2980	2990	2980	652
428	20240221	132200	162565115	2980	2980	2980	2980	5
429	20240221	132100	162550215	2980	2980	2980	2980	5
430	20240221	132000	162535315	2990	2980	2990	2980	150
431	20240221	131900	162087950	2980	2980	2980	2980	0
432	20240221	131800	162087950	2980	2980	2980	2980	0
433	20240221	131700	162087950	2980	2980	2980	2980	120
434	20240221	131600	161730350	2980	2980	2980	2980	0
435	20240221	131500	161730350	2980	2980	2980	2980	0
436	20240221	131400	161730350	2980	2980	2980	2980	0
437	20240221	131300	161730350	2980	2980	2980	2980	0
438	20240221	131200	161730350	2980	2980	2980	2980	1
439	20240221	131100	161727370	2975	2975	2975	2975	0
440	20240221	131000	161727370	2975	2975	2975	2975	0
441	20240221	130900	161727370	2975	2975	2975	2975	0
442	20240221	130800	161727370	2975	2975	2975	2975	0
443	20240221	130700	161727370	2975	2975	2975	2975	222
444	20240221	130600	161066920	2975	2975	2975	2975	0
445	20240221	130500	161066920	2975	2975	2975	2975	0
446	20240221	130400	161066920	2975	2975	2975	2975	100
447	20240221	130300	160769420	2975	2975	2975	2975	0
448	20240221	130200	160769420	2975	2975	2975	2975	1
449	20240221	130100	160766445	2980	2975	2980	2975	100
450	20240221	130000	160468910	2980	2975	2980	2975	6
451	20240221	125900	160451055	2985	2975	2985	2975	152
452	20240221	125800	159998295	2975	2975	2975	2975	0
453	20240221	125700	159998295	2975	2975	2975	2975	55
454	20240221	125600	159834670	2975	2970	2975	2970	8
455	20240221	125500	159810885	2975	2975	2980	2975	103
456	20240221	125400	159504455	2975	2975	2975	2975	100
457	20240221	125300	159206955	2975	2975	2975	2975	40
458	20240221	125200	159087955	2975	2975	2975	2975	196
459	20240221	125100	158504855	2980	2975	2980	2975	51
460	20240221	125000	158353125	2975	2975	2975	2975	540
461	20240221	124900	156746625	2980	2980	2980	2980	2
462	20240221	124800	156740665	2980	2980	2980	2980	1
463	20240221	124700	156737685	2975	2975	2975	2975	0
464	20240221	124600	156737685	2975	2975	2975	2975	100
465	20240221	124500	156440185	2975	2975	2985	2975	1633
466	20240221	124400	151582000	2980	2980	2980	2980	100
467	20240221	124300	151284000	2990	2990	2990	2990	0
468	20240221	124200	151284000	2990	2985	2990	2985	2
469	20240221	124100	151278025	2995	2995	2995	2995	0
470	20240221	124000	151278025	2995	2995	2995	2995	0
471	20240221	123900	151278025	2995	2995	2995	2995	0
472	20240221	123800	151278025	2995	2985	2995	2985	260
473	20240221	123700	150501740	2985	2980	2985	2975	1208
474	20240221	123600	146902960	2980	2980	2980	2980	0
475	20240221	123500	146902960	2980	2980	2980	2980	2
476	20240221	123400	146897000	2980	2980	2980	2980	0
477	20240221	123300	146897000	2980	2980	2980	2980	0
478	20240221	123200	146897000	2980	2980	2980	2980	10
479	20240221	123100	146867200	2980	2980	2980	2980	145
480	20240221	123000	146435100	2980	2980	2980	2980	0
481	20240221	122900	146435100	2980	2985	2985	2980	2023
482	20240221	122800	140403090	2995	2995	2995	2995	0
483	20240221	122700	140403090	2995	2995	2995	2995	0
484	20240221	122600	140403090	2995	2995	2995	2985	719
485	20240221	122500	138256850	2985	2985	2985	2985	583
486	20240221	122400	136516595	2990	2990	2990	2990	0
487	20240221	122300	136516595	2990	2990	2990	2990	0
488	20240221	122200	136516595	2990	2990	2990	2990	0
489	20240221	122100	136516595	2990	2990	2990	2990	3
490	20240221	122000	136507625	2990	2995	2995	2990	10
491	20240221	121900	136477720	2985	2985	2985	2985	0
492	20240221	121800	136477720	2985	2985	2985	2985	13
493	20240221	121700	136438915	2985	2985	2985	2985	0
494	20240221	121600	136438915	2985	2985	2985	2985	325
495	20240221	121500	135468790	2990	2990	2990	2990	0
496	20240221	121400	135468790	2990	2990	2990	2990	430
497	20240221	121300	134183090	3000	3000	3000	3000	0
498	20240221	121200	134183090	3000	3000	3000	3000	0
499	20240221	121100	134183090	3000	3000	3000	2990	416
500	20240221	121000	132937990	3005	3005	3005	3005	0
501	20240221	120900	132937990	3005	3005	3005	3005	0
502	20240221	120800	132937990	3005	3005	3005	3005	0
503	20240221	120700	132937990	3005	3005	3005	3005	0
504	20240221	120600	132937990	3005	3005	3005	3005	0
505	20240221	120500	132937990	3005	3005	3005	3005	0
506	20240221	120400	132937990	3005	3005	3005	3005	0
507	20240221	120300	132937990	3005	3005	3005	3005	0
508	20240221	120200	132937990	3005	3005	3005	3005	0
509	20240221	120100	132937990	3005	3005	3005	3005	0
510	20240221	120000	132937990	3005	3005	3005	3005	0
511	20240221	115900	132937990	3005	3005	3005	3005	0
512	20240221	115800	132937990	3005	3005	3005	3005	0
513	20240221	115700	132937990	3005	3005	3005	3005	0
514	20240221	115600	132937990	3005	3005	3005	3005	0
515	20240221	115500	132937990	3005	3005	3005	3005	0
516	20240221	115400	132937990	3005	3005	3005	3005	0
517	20240221	115300	132937990	3005	3005	3005	3005	4
518	20240221	115200	132925970	2995	2995	2995	2995	0
519	20240221	115100	132925970	2995	2995	2995	2995	0
520	20240221	115000	132925970	2995	2995	2995	2995	437
521	20240221	114900	131617155	3000	3000	3000	3000	3
522	20240221	114800	131608155	3000	3000	3000	3000	0
523	20240221	114700	131608155	3000	3000	3000	3000	0
524	20240221	114600	131608155	3000	3000	3000	3000	0
525	20240221	114500	131608155	3000	3000	3000	3000	0
526	20240221	114400	131608155	3000	3000	3000	3000	0
527	20240221	114300	131608155	3000	3000	3000	3000	0
528	20240221	114200	131608155	3000	3000	3000	3000	0
529	20240221	114100	131608155	3000	3000	3000	3000	0
530	20240221	114000	131608155	3000	3000	3000	3000	0
531	20240221	113900	131608155	3000	3005	3005	3000	12
532	20240221	113800	131572150	3010	3010	3010	3010	0
533	20240221	113700	131572150	3010	3010	3010	3010	0
534	20240221	113600	131572150	3010	3010	3010	3010	0
535	20240221	113500	131572150	3010	3010	3010	3010	0
536	20240221	113400	131572150	3010	3010	3010	3010	0
537	20240221	113300	131572150	3010	3010	3010	3010	1
538	20240221	113200	131569140	3000	3000	3000	3000	0
539	20240221	113100	131569140	3000	3000	3000	3000	0
540	20240221	113000	131569140	3000	3000	3000	3000	68
541	20240221	112900	131365140	3010	3010	3010	3010	1
542	20240221	112800	131362130	3000	3000	3000	3000	0
543	20240221	112700	131362130	3000	3000	3000	3000	116
544	20240221	112600	131014130	3010	3010	3010	3010	0
545	20240221	112500	131014130	3010	3010	3010	3010	0
546	20240221	112400	131014130	3010	3010	3010	3010	20
547	20240221	112300	130953930	3000	3000	3000	3000	0
548	20240221	112200	130953930	3000	3000	3000	3000	0
549	20240221	112100	130953930	3000	3000	3000	3000	0
550	20240221	112000	130953930	3000	3000	3000	3000	0
551	20240221	111900	130953930	3000	3015	3015	3000	306
552	20240221	111800	130035900	3020	3020	3020	3020	0
553	20240221	111700	130035900	3020	3020	3020	3020	0
554	20240221	111600	130035900	3020	3020	3020	3020	0
555	20240221	111500	130035900	3020	3020	3020	3020	0
556	20240221	111400	130035900	3020	3005	3020	3005	3
557	20240221	111300	130026865	3000	3000	3000	3000	892
558	20240221	111200	127350865	3000	3000	3000	3000	0
559	20240221	111100	127350865	3000	3000	3000	3000	0
560	20240221	111000	127350865	3000	3000	3000	3000	1
561	20240221	110900	127347865	3000	3000	3000	3000	0
562	20240221	110800	127347865	3000	3000	3000	3000	0
563	20240221	110700	127347865	3000	3000	3000	3000	552
564	20240221	110600	125691865	3005	3005	3005	3005	0
565	20240221	110500	125691865	3005	3005	3005	3005	0
566	20240221	110400	125691865	3005	3005	3005	3005	0
567	20240221	110300	125691865	3005	3005	3005	3005	300
568	20240221	110200	124790365	3005	3005	3005	3005	0
569	20240221	110100	124790365	3005	3010	3010	3005	253
570	20240221	110000	124030095	3010	3010	3010	3010	0
571	20240221	105900	124030095	3010	3010	3010	3010	0
572	20240221	105800	124030095	3010	3010	3010	3010	129
573	20240221	105700	123641805	3010	3010	3010	3010	3
574	20240221	105600	123632775	3020	3000	3020	3000	3362
575	20240221	105500	113546435	3005	3005	3005	3005	0
576	20240221	105400	113546435	3005	3005	3005	3005	42
577	20240221	105300	113420225	3005	3005	3005	3005	3
578	20240221	105200	113411210	3010	3010	3010	3010	1
579	20240221	105100	113408200	3000	3000	3000	3000	100
580	20240221	105000	113108200	3010	3010	3010	3010	98
581	20240221	104900	112813220	3010	3010	3010	3010	3
582	20240221	104800	112804190	3015	3015	3015	3015	0
583	20240221	104700	112804190	3015	3015	3015	3015	100
584	20240221	104600	112502690	3020	3020	3020	3020	0
585	20240221	104500	112502690	3020	3020	3020	3020	0
586	20240221	104400	112502690	3020	3020	3020	3020	0
587	20240221	104300	112502690	3020	3010	3020	3010	85
588	20240221	104200	112246460	3005	3010	3010	3005	54
589	20240221	104100	112083925	3010	3010	3010	3010	1
590	20240221	104000	112080915	3010	3010	3010	3010	0
591	20240221	103900	112080915	3010	3010	3010	3010	0
592	20240221	103800	112080915	3010	3010	3010	3010	0
593	20240221	103700	112080915	3010	3010	3010	3010	0
594	20240221	103600	112080915	3010	3010	3010	3010	0
595	20240221	103500	112080915	3010	3010	3010	3010	0
596	20240221	103400	112080915	3010	3010	3010	3010	0
597	20240221	103300	112080915	3010	3010	3010	3010	0
598	20240221	103200	112080915	3010	3010	3010	3010	0
599	20240221	103100	112080915	3010	3010	3010	3010	0
600	20240221	103000	112080915	3010	3010	3010	3010	165
601	20240221	102900	111584265	3010	3010	3010	3010	0
602	20240221	102800	111584265	3010	3010	3010	3010	0
603	20240221	102700	111584265	3010	3010	3010	3010	0
604	20240221	102600	111584265	3010	3010	3010	3010	0
605	20240221	102500	111584265	3010	3010	3010	3010	0
606	20240221	102400	111584265	3010	3010	3010	3010	0
607	20240221	102300	111584265	3010	3010	3010	3010	0
608	20240221	102200	111584265	3010	3010	3010	3010	0
609	20240221	102100	111584265	3010	3005	3010	3005	345
610	20240221	102000	110547350	3010	3010	3010	3010	0
611	20240221	101900	110547350	3010	3010	3010	3010	0
612	20240221	101800	110547350	3010	3010	3010	3010	0
613	20240221	101700	110547350	3010	3010	3010	3010	147
614	20240221	101600	110104880	3010	3010	3010	3010	0
615	20240221	101500	110104880	3010	3010	3010	3010	9
616	20240221	101400	110077790	3010	3015	3015	3010	267
617	20240221	101300	109273700	3015	3015	3015	3015	0
618	20240221	101200	109273700	3015	2990	3015	2990	4785
619	20240221	101100	94965600	2990	2990	2990	2990	0
620	20240221	101000	94965600	2990	2990	2990	2990	0
621	20240221	100900	94965600	2990	2990	2990	2990	0
622	20240221	100800	94965600	2990	2990	2990	2990	1
623	20240221	100700	94962610	2990	2995	2995	2990	253
624	20240221	100600	94206115	3000	3000	3000	3000	0
625	20240221	100500	94206115	3000	3000	3000	3000	50
626	20240221	100400	94056115	3000	3000	3000	3000	0
627	20240221	100300	94056115	3000	3000	3000	3000	0
628	20240221	100200	94056115	3000	3000	3000	3000	2
629	20240221	100100	94050115	3000	3000	3000	3000	0
630	20240221	100000	94050115	3000	3000	3000	3000	40
631	20240221	095900	93930115	3000	3000	3000	3000	59
632	20240221	095800	93753115	3000	2985	3000	2985	3199
633	20240221	095700	84162545	2990	2995	2995	2990	11
634	20240221	095600	84129630	3000	3000	3000	3000	0
635	20240221	095500	84129630	3000	2990	3000	2990	420
636	20240221	095400	82873650	2985	2985	2985	2985	7
637	20240221	095300	82852755	2985	2985	2985	2985	458
638	20240221	095200	81485625	2970	2970	2970	2970	0
639	20240221	095100	81485625	2970	2970	2970	2970	0
640	20240221	095000	81485625	2970	2980	2980	2970	15001
641	20240221	094900	36922765	2980	2980	2980	2980	1
642	20240221	094800	36919785	2985	2985	2985	2985	63
643	20240221	094700	36731730	2980	2980	2980	2980	538
644	20240221	094600	35128490	2980	2985	2985	2980	1207
645	20240221	094500	31531100	2985	2985	2985	2985	5
646	20240221	094400	31516175	2990	2990	2990	2990	0
647	20240221	094300	31516175	2990	2990	2990	2990	2
648	20240221	094200	31510195	2990	2990	2990	2990	0
649	20240221	094100	31510195	2990	2990	2990	2990	6
650	20240221	094000	31492255	2990	2985	2990	2980	667
651	20240221	093900	29501260	2990	2990	2990	2990	0
652	20240221	093800	29501260	2990	2990	2990	2990	4
653	20240221	093700	29489300	2985	2985	2985	2985	723
654	20240221	093600	27331145	2990	2995	2995	2990	1152
655	20240221	093500	23884085	3000	3000	3000	3000	0
656	20240221	093400	23884085	3000	3000	3000	3000	2
657	20240221	093300	23878085	2995	2995	2995	2995	0
658	20240221	093200	23878085	2995	2995	2995	2995	284
659	20240221	093100	23027505	2995	2995	2995	2995	1
660	20240221	093000	23024510	2990	2990	2990	2990	0
661	20240221	092900	23024510	2990	2990	2990	2990	0
662	20240221	092800	23024510	2990	2990	2990	2990	0
663	20240221	092700	23024510	2990	2990	2990	2990	74
664	20240221	092600	22803250	2985	2985	2985	2985	0
665	20240221	092500	22803250	2985	2985	2985	2985	8
666	20240221	092400	22779370	2985	3000	3000	2985	3540
667	20240221	092300	12176900	3005	3005	3005	3005	0
668	20240221	092200	12176900	3005	3005	3005	3005	600
669	20240221	092100	10373900	3010	3010	3010	3010	311
670	20240221	092000	9437790	3015	3015	3015	3015	497
671	20240221	091900	7939335	3020	3015	3020	3015	20
672	20240221	091800	7879025	3010	3010	3010	3010	0
673	20240221	091700	7879025	3010	3010	3010	3010	25
674	20240221	091600	7803775	3005	3005	3005	3005	0
675	20240221	091500	7803775	3005	3005	3005	3005	0
676	20240221	091400	7803775	3005	3005	3005	3005	0
677	20240221	091300	7803775	3005	3005	3005	3000	684
678	20240221	091200	5749330	3000	3000	3000	3000	0
679	20240221	091100	5749330	3000	3000	3000	3000	0
680	20240221	091000	5749330	3000	3000	3000	3000	0
681	20240221	090900	5749330	3000	3000	3000	3000	0
682	20240221	090800	5749330	3000	3000	3000	3000	0
683	20240221	090700	5749330	3000	3000	3000	3000	0
684	20240221	090600	5749330	3000	3000	3000	3000	0
685	20240221	090500	5749330	3000	3000	3000	3000	0
686	20240221	090400	5749330	3000	3000	3000	3000	0
687	20240221	090300	5749330	3000	3000	3000	3000	600
688	20240221	090200	3949330	3000	3000	3000	2995	1245
689	20240221	090100	214350	3000	3000	3000	3000	0
690	20240221	090000	214350	3000	3025	3025	3000	71