KissMeData/043360/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192500	321328655	2860	2860	2860	2860	670
3	20240221	192400	321328655	2860	2860	2860	2860	0
4	20240221	192300	321328655	2860	2860	2860	2860	0
5	20240221	192200	321328655	2860	2860	2860	2860	0
6	20240221	192100	321328655	2860	2860	2860	2860	0
7	20240221	192000	321328655	2860	2860	2860	2860	0
8	20240221	191900	321328655	2860	2860	2860	2860	0
9	20240221	191800	321328655	2860	2860	2860	2860	0
10	20240221	191700	321328655	2860	2860	2860	2860	0
11	20240221	191600	321328655	2860	2860	2860	2860	0
12	20240221	191500	321328655	2860	2860	2860	2860	0
13	20240221	191400	321328655	2860	2860	2860	2860	0
14	20240221	191300	321328655	2860	2860	2860	2860	0
15	20240221	191200	321328655	2860	2860	2860	2860	0
16	20240221	191100	321328655	2860	2860	2860	2860	0
17	20240221	191000	321328655	2860	2860	2860	2860	0
18	20240221	190900	321328655	2860	2860	2860	2860	0
19	20240221	190800	321328655	2860	2860	2860	2860	0
20	20240221	190700	321328655	2860	2860	2860	2860	0
21	20240221	190600	321328655	2860	2860	2860	2860	0
22	20240221	190500	321328655	2860	2860	2860	2860	0
23	20240221	190400	321328655	2860	2860	2860	2860	0
24	20240221	190300	321328655	2860	2860	2860	2860	0
25	20240221	190200	321328655	2860	2860	2860	2860	0
26	20240221	190100	321328655	2860	2860	2860	2860	0
27	20240221	190000	321328655	2860	2860	2860	2860	0
28	20240221	185900	321328655	2860	2860	2860	2860	0
29	20240221	185800	321328655	2860	2860	2860	2860	0
30	20240221	185700	321328655	2860	2860	2860	2860	0
31	20240221	185600	321328655	2860	2860	2860	2860	0
32	20240221	185500	321328655	2860	2860	2860	2860	670
33	20240221	185400	321328655	2860	2860	2860	2860	0
34	20240221	185300	321328655	2860	2860	2860	2860	0
35	20240221	185200	321328655	2860	2860	2860	2860	0
36	20240221	185100	321328655	2860	2860	2860	2860	0
37	20240221	185000	321328655	2860	2860	2860	2860	0
38	20240221	184900	321328655	2860	2860	2860	2860	0
39	20240221	184800	321328655	2860	2860	2860	2860	0
40	20240221	184700	321328655	2860	2860	2860	2860	0
41	20240221	184600	321328655	2860	2860	2860	2860	0
42	20240221	184500	321328655	2860	2860	2860	2860	0
43	20240221	184400	321328655	2860	2860	2860	2860	0
44	20240221	184300	321328655	2860	2860	2860	2860	0
45	20240221	184200	321328655	2860	2860	2860	2860	0
46	20240221	184100	321328655	2860	2860	2860	2860	0
47	20240221	184000	321328655	2860	2860	2860	2860	0
48	20240221	183900	321328655	2860	2860	2860	2860	0
49	20240221	183800	321328655	2860	2860	2860	2860	0
50	20240221	183700	321328655	2860	2860	2860	2860	0
51	20240221	183600	321328655	2860	2860	2860	2860	0
52	20240221	183500	321328655	2860	2860	2860	2860	0
53	20240221	183400	321328655	2860	2860	2860	2860	0
54	20240221	183300	321328655	2860	2860	2860	2860	0
55	20240221	183200	321328655	2860	2860	2860	2860	0
56	20240221	183100	321328655	2860	2860	2860	2860	0
57	20240221	183000	321328655	2860	2860	2860	2860	0
58	20240221	182900	321328655	2860	2860	2860	2860	0
59	20240221	182800	321328655	2860	2860	2860	2860	0
60	20240221	182700	321328655	2860	2860	2860	2860	0
61	20240221	182600	321328655	2860	2860	2860	2860	0
62	20240221	182500	321328655	2860	2860	2860	2860	670
63	20240221	182400	321328655	2860	2860	2860	2860	0
64	20240221	182300	321328655	2860	2860	2860	2860	0
65	20240221	182200	321328655	2860	2860	2860	2860	0
66	20240221	182100	321328655	2860	2860	2860	2860	0
67	20240221	182000	321328655	2860	2860	2860	2860	0
68	20240221	181900	321328655	2860	2860	2860	2860	0
69	20240221	181800	321328655	2860	2860	2860	2860	0
70	20240221	181700	321328655	2860	2860	2860	2860	0
71	20240221	181600	321328655	2860	2860	2860	2860	0
72	20240221	181500	321328655	2860	2860	2860	2860	0
73	20240221	181400	321328655	2860	2860	2860	2860	0
74	20240221	181300	321328655	2860	2860	2860	2860	0
75	20240221	181200	321328655	2860	2860	2860	2860	0
76	20240221	181100	321328655	2860	2860	2860	2860	0
77	20240221	181000	321328655	2860	2860	2860	2860	0
78	20240221	180900	321328655	2860	2860	2860	2860	0
79	20240221	180800	321328655	2860	2860	2860	2860	0
80	20240221	180700	321328655	2860	2860	2860	2860	0
81	20240221	180600	321328655	2860	2860	2860	2860	0
82	20240221	180500	321328655	2860	2860	2860	2860	0
83	20240221	180400	321328655	2860	2860	2860	2860	0
84	20240221	180300	321328655	2860	2860	2860	2860	0
85	20240221	180200	321328655	2860	2860	2860	2860	0
86	20240221	180100	321328655	2860	2860	2860	2860	0
87	20240221	180000	321328655	2860	2860	2860	2860	0
88	20240221	175900	321328655	2860	2860	2860	2860	0
89	20240221	175800	321328655	2860	2860	2860	2860	0
90	20240221	175700	321328655	2860	2860	2860	2860	0
91	20240221	175600	321328655	2860	2860	2860	2860	0
92	20240221	175500	321328655	2860	2860	2860	2860	670
93	20240221	175400	321328655	2860	2860	2860	2860	0
94	20240221	175300	321328655	2860	2860	2860	2860	0
95	20240221	175200	321328655	2860	2860	2860	2860	0
96	20240221	175100	321328655	2860	2860	2860	2860	0
97	20240221	175000	321328655	2860	2860	2860	2860	0
98	20240221	174900	321328655	2860	2860	2860	2860	0
99	20240221	174800	321328655	2860	2860	2860	2860	0
100	20240221	174700	321328655	2860	2860	2860	2860	0
101	20240221	174600	321328655	2860	2860	2860	2860	0
102	20240221	174500	321328655	2860	2860	2860	2860	0
103	20240221	174400	321328655	2860	2860	2860	2860	0
104	20240221	174300	321328655	2860	2860	2860	2860	0
105	20240221	174200	321328655	2860	2860	2860	2860	0
106	20240221	174100	321328655	2860	2860	2860	2860	0
107	20240221	174000	321328655	2860	2860	2860	2860	0
108	20240221	173900	321328655	2860	2860	2860	2860	0
109	20240221	173800	321328655	2860	2860	2860	2860	0
110	20240221	173700	321328655	2860	2860	2860	2860	0
111	20240221	173600	321328655	2860	2860	2860	2860	0
112	20240221	173500	321328655	2860	2860	2860	2860	0
113	20240221	173400	321328655	2860	2860	2860	2860	0
114	20240221	173300	321328655	2860	2860	2860	2860	0
115	20240221	173200	321328655	2860	2860	2860	2860	0
116	20240221	173100	321328655	2860	2860	2860	2860	0
117	20240221	173000	321328655	2860	2860	2860	2860	0
118	20240221	172900	321328655	2860	2860	2860	2860	0
119	20240221	172800	321328655	2860	2860	2860	2860	0
120	20240221	172700	321328655	2860	2860	2860	2860	0
121	20240221	172600	321328655	2860	2860	2860	2860	0
122	20240221	172500	321328655	2860	2860	2860	2860	670
123	20240221	172400	321328655	2860	2860	2860	2860	0
124	20240221	172300	321328655	2860	2860	2860	2860	0
125	20240221	172200	321328655	2860	2860	2860	2860	0
126	20240221	172100	321328655	2860	2860	2860	2860	0
127	20240221	172000	321328655	2860	2860	2860	2860	0
128	20240221	171900	321328655	2860	2860	2860	2860	0
129	20240221	171800	321328655	2860	2860	2860	2860	0
130	20240221	171700	321328655	2860	2860	2860	2860	0
131	20240221	171600	321328655	2860	2860	2860	2860	0
132	20240221	171500	321328655	2860	2860	2860	2860	0
133	20240221	171400	321328655	2860	2860	2860	2860	0
134	20240221	171300	321328655	2860	2860	2860	2860	0
135	20240221	171200	321328655	2860	2860	2860	2860	0
136	20240221	171100	321328655	2860	2860	2860	2860	0
137	20240221	171000	321328655	2860	2860	2860	2860	0
138	20240221	170900	321328655	2860	2860	2860	2860	0
139	20240221	170800	321328655	2860	2860	2860	2860	0
140	20240221	170700	321328655	2860	2860	2860	2860	0
141	20240221	170600	321328655	2860	2860	2860	2860	0
142	20240221	170500	321328655	2860	2860	2860	2860	0
143	20240221	170400	321328655	2860	2860	2860	2860	0
144	20240221	170300	321328655	2860	2860	2860	2860	0
145	20240221	170200	321328655	2860	2860	2860	2860	0
146	20240221	170100	321328655	2860	2860	2860	2860	0
147	20240221	170000	321328655	2860	2860	2860	2860	0
148	20240221	165900	321328655	2860	2860	2860	2860	0
149	20240221	165800	321328655	2860	2860	2860	2860	0
150	20240221	165700	321328655	2860	2860	2860	2860	0
151	20240221	165600	321328655	2860	2860	2860	2860	0
152	20240221	165500	321328655	2860	2860	2860	2860	670
153	20240221	165400	321328655	2860	2860	2860	2860	0
154	20240221	165300	321328655	2860	2860	2860	2860	0
155	20240221	165200	321328655	2860	2860	2860	2860	0
156	20240221	165100	321328655	2860	2860	2860	2860	0
157	20240221	165000	321328655	2860	2860	2860	2860	0
158	20240221	164900	321328655	2860	2860	2860	2860	0
159	20240221	164800	321328655	2860	2860	2860	2860	0
160	20240221	164700	321328655	2860	2860	2860	2860	0
161	20240221	164600	321328655	2860	2860	2860	2860	0
162	20240221	164500	321328655	2860	2860	2860	2860	0
163	20240221	164400	321328655	2860	2860	2860	2860	0
164	20240221	164300	321328655	2860	2860	2860	2860	0
165	20240221	164200	321328655	2860	2860	2860	2860	0
166	20240221	164100	321328655	2860	2860	2860	2860	0
167	20240221	164000	321328655	2860	2860	2860	2860	0
168	20240221	163900	321328655	2860	2860	2860	2860	0
169	20240221	163800	321328655	2860	2860	2860	2860	0
170	20240221	163700	321328655	2860	2860	2860	2860	0
171	20240221	163600	321328655	2860	2860	2860	2860	0
172	20240221	163500	321328655	2860	2860	2860	2860	0
173	20240221	163400	321328655	2860	2860	2860	2860	0
174	20240221	163300	321328655	2860	2860	2860	2860	0
175	20240221	163200	321328655	2860	2860	2860	2860	0
176	20240221	163100	321328655	2860	2860	2860	2860	0
177	20240221	163000	321328655	2860	2860	2860	2860	0
178	20240221	162900	321328655	2860	2860	2860	2860	0
179	20240221	162800	321328655	2860	2860	2860	2860	0
180	20240221	162700	321328655	2860	2860	2860	2860	0
181	20240221	162600	321328655	2860	2860	2860	2860	0
182	20240221	162500	321328655	2860	2860	2860	2860	670
183	20240221	162400	321328655	2860	2860	2860	2860	0
184	20240221	162300	321328655	2860	2860	2860	2860	0
185	20240221	162200	321328655	2860	2860	2860	2860	0
186	20240221	162100	321328655	2860	2860	2860	2860	0
187	20240221	162000	321328655	2860	2860	2860	2860	0
188	20240221	161900	321328655	2860	2860	2860	2860	0
189	20240221	161800	321328655	2860	2860	2860	2860	0
190	20240221	161700	321328655	2860	2860	2860	2860	0
191	20240221	161600	321328655	2860	2860	2860	2860	0
192	20240221	161500	321328655	2860	2860	2860	2860	0
193	20240221	161400	321328655	2860	2860	2860	2860	0
194	20240221	161300	321328655	2860	2860	2860	2860	0
195	20240221	161200	321328655	2860	2860	2860	2860	0
196	20240221	161100	321328655	2860	2860	2860	2860	0
197	20240221	161000	321328655	2860	2860	2860	2860	0
198	20240221	160900	321328655	2860	2860	2860	2860	0
199	20240221	160800	321328655	2860	2860	2860	2860	0
200	20240221	160700	321328655	2860	2860	2860	2860	0
201	20240221	160600	321328655	2860	2860	2860	2860	0
202	20240221	160500	321328655	2860	2860	2860	2860	0
203	20240221	160400	321328655	2860	2860	2860	2860	0
204	20240221	160300	321328655	2860	2860	2860	2860	0
205	20240221	160200	321328655	2860	2860	2860	2860	0
206	20240221	160100	321328655	2860	2860	2860	2860	0
207	20240221	160000	321328655	2860	2860	2860	2860	0
208	20240221	155900	321328655	2860	2860	2860	2860	0
209	20240221	155800	321328655	2860	2860	2860	2860	0
210	20240221	155700	321328655	2860	2860	2860	2860	0
211	20240221	155600	321328655	2860	2860	2860	2860	0
212	20240221	155500	321328655	2860	2860	2860	2860	670
213	20240221	155400	321328655	2860	2860	2860	2860	0
214	20240221	155300	321328655	2860	2860	2860	2860	0
215	20240221	155200	321328655	2860	2860	2860	2860	0
216	20240221	155100	321328655	2860	2860	2860	2860	0
217	20240221	155000	321328655	2860	2860	2860	2860	0
218	20240221	154900	321328655	2860	2860	2860	2860	0
219	20240221	154800	321328655	2860	2860	2860	2860	0
220	20240221	154700	321328655	2860	2860	2860	2860	0
221	20240221	154600	321328655	2860	2860	2860	2860	0
222	20240221	154500	321328655	2860	2860	2860	2860	0
223	20240221	154400	321328655	2860	2860	2860	2860	0
224	20240221	154300	321328655	2860	2860	2860	2860	0
225	20240221	154200	321328655	2860	2860	2860	2860	0
226	20240221	154100	321328655	2860	2860	2860	2860	0
227	20240221	154000	321328655	2860	2860	2860	2860	0
228	20240221	153900	321328655	2860	2860	2860	2860	0
229	20240221	153800	321328655	2860	2860	2860	2860	0
230	20240221	153700	321328655	2860	2860	2860	2860	0
231	20240221	153600	321328655	2860	2860	2860	2860	0
232	20240221	153500	321328655	2860	2860	2860	2860	0
233	20240221	153400	321328655	2860	2860	2860	2860	0
234	20240221	153300	321328655	2860	2860	2860	2860	0
235	20240221	153200	321328655	2860	2860	2860	2860	0
236	20240221	153100	321328655	2860	2860	2860	2860	0
237	20240221	153000	321328655	2860	2860	2860	2860	670
238	20240221	152900	319412455	2800	2800	2800	2800	0
239	20240221	152800	319412455	2800	2800	2800	2800	0
240	20240221	152700	319412455	2800	2800	2800	2800	0
241	20240221	152600	319412455	2800	2800	2800	2800	0
242	20240221	152500	319412455	2800	2800	2800	2800	0
243	20240221	152400	319412455	2800	2800	2800	2800	0
244	20240221	152300	319412455	2800	2800	2800	2800	0
245	20240221	152200	319412455	2800	2800	2800	2800	0
246	20240221	152100	319412455	2800	2800	2800	2800	0
247	20240221	152000	319412455	2800	2800	2800	2800	0
248	20240221	151900	319412455	2800	2805	2805	2800	100
249	20240221	151800	319132400	2805	2805	2805	2805	0
250	20240221	151700	319132400	2805	2805	2805	2805	1
251	20240221	151600	319129595	2810	2810	2810	2810	0
252	20240221	151500	319129595	2810	2810	2810	2810	0
253	20240221	151400	319129595	2810	2810	2810	2810	280
254	20240221	151300	318342795	2810	2810	2810	2810	50
255	20240221	151200	318202295	2825	2825	2825	2825	0
256	20240221	151100	318202295	2825	2825	2825	2825	1817
257	20240221	151000	313069270	2830	2825	2830	2825	12
258	20240221	150900	313035365	2825	2825	2825	2825	0
259	20240221	150800	313035365	2825	2825	2825	2825	172
260	20240221	150700	312549465	2825	2825	2825	2825	0
261	20240221	150600	312549465	2825	2825	2825	2825	0
262	20240221	150500	312549465	2825	2810	2825	2810	124
263	20240221	150400	312201010	2810	2810	2810	2810	35
264	20240221	150300	312102660	2810	2810	2810	2810	0
265	20240221	150200	312102660	2810	2810	2810	2810	0
266	20240221	150100	312102660	2810	2810	2810	2810	0
267	20240221	150000	312102660	2810	2810	2810	2810	0
268	20240221	145900	312102660	2810	2810	2810	2810	0
269	20240221	145800	312102660	2810	2810	2810	2810	0
270	20240221	145700	312102660	2810	2810	2810	2810	0
271	20240221	145600	312102660	2810	2810	2810	2810	0
272	20240221	145500	312102660	2810	2810	2810	2810	0
273	20240221	145400	312102660	2810	2810	2810	2810	0
274	20240221	145300	312102660	2810	2810	2810	2810	0
275	20240221	145200	312102660	2810	2810	2810	2810	0
276	20240221	145100	312102660	2810	2810	2810	2810	0
277	20240221	145000	312102660	2810	2810	2810	2810	0
278	20240221	144900	312102660	2810	2810	2810	2810	0
279	20240221	144800	312102660	2810	2810	2810	2810	0
280	20240221	144700	312102660	2810	2810	2810	2810	0
281	20240221	144600	312102660	2810	2810	2810	2810	0
282	20240221	144500	312102660	2810	2810	2810	2810	0
283	20240221	144400	312102660	2810	2810	2810	2810	1
284	20240221	144300	312099850	2790	2795	2795	2790	14
285	20240221	144200	312060740	2810	2810	2810	2810	0
286	20240221	144100	312060740	2810	2810	2810	2810	0
287	20240221	144000	312060740	2810	2810	2810	2810	0
288	20240221	143900	312060740	2810	2810	2810	2795	6
289	20240221	143800	312043925	2800	2800	2800	2800	0
290	20240221	143700	312043925	2800	2800	2800	2800	1
291	20240221	143600	312041125	2800	2800	2800	2800	136
292	20240221	143500	311660325	2800	2805	2805	2800	300
293	20240221	143400	310819535	2805	2805	2805	2805	0
294	20240221	143300	310819535	2805	2805	2805	2805	0
295	20240221	143200	310819535	2805	2805	2805	2805	158
296	20240221	143100	310376345	2800	2800	2800	2800	3
297	20240221	143000	310367945	2800	2800	2800	2800	2
298	20240221	142900	310362345	2800	2800	2800	2800	0
299	20240221	142800	310362345	2800	2800	2800	2800	209
300	20240221	142700	309777145	2805	2805	2805	2805	0
301	20240221	142600	309777145	2805	2805	2805	2805	0
302	20240221	142500	309777145	2805	2805	2805	2805	0
303	20240221	142400	309777145	2805	2805	2805	2805	1
304	20240221	142300	309774340	2805	2805	2805	2805	0
305	20240221	142200	309774340	2805	2805	2805	2805	0
306	20240221	142100	309774340	2805	2805	2805	2805	0
307	20240221	142000	309774340	2805	2805	2805	2805	0
308	20240221	141900	309774340	2805	2805	2805	2805	0
309	20240221	141800	309774340	2805	2805	2805	2805	0
310	20240221	141700	309774340	2805	2805	2805	2805	0
311	20240221	141600	309774340	2805	2805	2805	2805	0
312	20240221	141500	309774340	2805	2805	2805	2805	0
313	20240221	141400	309774340	2805	2805	2805	2805	1
314	20240221	141300	309771535	2800	2800	2800	2800	0
315	20240221	141200	309771535	2800	2800	2800	2800	10
316	20240221	141100	309743535	2800	2800	2800	2800	0
317	20240221	141000	309743535	2800	2800	2800	2800	0
318	20240221	140900	309743535	2800	2800	2800	2800	0
319	20240221	140800	309743535	2800	2800	2800	2800	0
320	20240221	140700	309743535	2800	2800	2800	2800	10
321	20240221	140600	309715535	2805	2805	2805	2805	0
322	20240221	140500	309715535	2805	2805	2805	2805	0
323	20240221	140400	309715535	2805	2805	2805	2805	0
324	20240221	140300	309715535	2805	2805	2805	2805	0
325	20240221	140200	309715535	2805	2805	2805	2805	0
326	20240221	140100	309715535	2805	2805	2805	2805	1
327	20240221	140000	309712730	2795	2795	2795	2795	40
328	20240221	135900	309600930	2795	2795	2795	2795	0
329	20240221	135800	309600930	2795	2795	2795	2795	0
330	20240221	135700	309600930	2795	2795	2795	2795	0
331	20240221	135600	309600930	2795	2795	2795	2795	0
332	20240221	135500	309600930	2795	2795	2795	2795	0
333	20240221	135400	309600930	2795	2795	2795	2795	0
334	20240221	135300	309600930	2795	2790	2795	2790	624
335	20240221	135200	307859905	2790	2790	2790	2790	0
336	20240221	135100	307859905	2790	2790	2790	2790	0
337	20240221	135000	307859905	2790	2790	2790	2790	0
338	20240221	134900	307859905	2790	2790	2790	2790	0
339	20240221	134800	307859905	2790	2790	2790	2790	0
340	20240221	134700	307859905	2790	2790	2790	2790	36
341	20240221	134600	307759465	2795	2795	2795	2795	0
342	20240221	134500	307759465	2795	2795	2795	2795	1
343	20240221	134400	307756670	2775	2775	2775	2775	2
344	20240221	134300	307751120	2775	2775	2775	2775	0
345	20240221	134200	307751120	2775	2775	2775	2775	195
346	20240221	134100	307209995	2795	2795	2795	2795	0
347	20240221	134000	307209995	2795	2795	2795	2795	0
348	20240221	133900	307209995	2795	2795	2795	2795	0
349	20240221	133800	307209995	2795	2795	2795	2795	0
350	20240221	133700	307209995	2795	2795	2795	2795	0
351	20240221	133600	307209995	2795	2775	2795	2775	2
352	20240221	133500	307204425	2805	2805	2805	2805	0
353	20240221	133400	307204425	2805	2805	2805	2805	0
354	20240221	133300	307204425	2805	2805	2805	2805	0
355	20240221	133200	307204425	2805	2805	2805	2805	0
356	20240221	133100	307204425	2805	2805	2805	2805	0
357	20240221	133000	307204425	2805	2805	2805	2805	0
358	20240221	132900	307204425	2805	2805	2805	2805	0
359	20240221	132800	307204425	2805	2805	2805	2805	7
360	20240221	132700	307184790	2805	2805	2805	2805	0
361	20240221	132600	307184790	2805	2805	2805	2805	0
362	20240221	132500	307184790	2805	2805	2805	2805	0
363	20240221	132400	307184790	2805	2805	2805	2805	0
364	20240221	132300	307184790	2805	2805	2805	2805	0
365	20240221	132200	307184790	2805	2795	2805	2795	195
366	20240221	132100	306639100	2805	2805	2805	2805	0
367	20240221	132000	306639100	2805	2805	2805	2805	0
368	20240221	131900	306639100	2805	2805	2805	2805	0
369	20240221	131800	306639100	2805	2805	2805	2805	0
370	20240221	131700	306639100	2805	2805	2805	2805	0
371	20240221	131600	306639100	2805	2805	2805	2805	0
372	20240221	131500	306639100	2805	2805	2805	2805	0
373	20240221	131400	306639100	2805	2805	2805	2805	5
374	20240221	131300	306625075	2800	2800	2800	2800	3564
375	20240221	131200	296645875	2810	2810	2810	2810	0
376	20240221	131100	296645875	2810	2810	2810	2810	0
377	20240221	131000	296645875	2810	2810	2810	2810	127
378	20240221	130900	296289005	2800	2800	2800	2800	0
379	20240221	130800	296289005	2800	2800	2800	2800	0
380	20240221	130700	296289005	2800	2800	2800	2800	3000
381	20240221	130600	287889005	2795	2770	2795	2770	3436
382	20240221	130500	278311585	2770	2770	2770	2770	0
383	20240221	130400	278311585	2770	2770	2770	2770	0
384	20240221	130300	278311585	2770	2770	2770	2770	10
385	20240221	130200	278283885	2770	2770	2770	2770	9
386	20240221	130100	278258955	2770	2770	2770	2770	36
387	20240221	130000	278159235	2770	2770	2770	2770	0
388	20240221	125900	278159235	2770	2770	2770	2770	1
389	20240221	125800	278156465	2770	2770	2770	2770	38
390	20240221	125700	278051205	2770	2770	2770	2770	0
391	20240221	125600	278051205	2770	2770	2770	2770	133
392	20240221	125500	277682795	2770	2765	2770	2765	16
393	20240221	125400	277638530	2770	2765	2770	2765	121
394	20240221	125300	277303895	2765	2765	2765	2765	2
395	20240221	125200	277298365	2765	2765	2765	2765	190
396	20240221	125100	276773015	2760	2760	2760	2760	11
397	20240221	125000	276742655	2760	2760	2760	2760	761
398	20240221	124900	274642295	2760	2760	2760	2760	1
399	20240221	124800	274639535	2755	2755	2755	2755	0
400	20240221	124700	274639535	2755	2755	2755	2755	300
401	20240221	124600	273813035	2755	2755	2755	2755	5
402	20240221	124500	273799260	2755	2755	2755	2755	3
403	20240221	124400	273790995	2755	2750	2755	2750	5
404	20240221	124300	273777230	2750	2750	2750	2750	7
405	20240221	124200	273757980	2750	2750	2750	2750	50
406	20240221	124100	273620480	2750	2750	2750	2750	742
407	20240221	124000	271579980	2755	2755	2760	2755	251
408	20240221	123900	270887975	2760	2755	2760	2755	225
409	20240221	123800	270267115	2745	2745	2745	2745	0
410	20240221	123700	270267115	2745	2745	2745	2745	0
411	20240221	123600	270267115	2745	2745	2745	2745	0
412	20240221	123500	270267115	2745	2745	2745	2745	2
413	20240221	123400	270261625	2755	2755	2755	2755	2
414	20240221	123300	270256115	2755	2755	2755	2755	0
415	20240221	123200	270256115	2755	2755	2755	2755	0
416	20240221	123100	270256115	2755	2755	2755	2755	800
417	20240221	123000	268052115	2755	2750	2755	2750	516
418	20240221	122900	266632960	2745	2745	2745	2745	0
419	20240221	122800	266632960	2745	2745	2745	2745	300
420	20240221	122700	265809460	2745	2745	2745	2745	269
421	20240221	122600	265071055	2745	2750	2750	2745	641
422	20240221	122500	263309960	2750	2750	2755	2750	401
423	20240221	122400	262207205	2750	2750	2750	2750	600
424	20240221	122300	260557205	2730	2730	2730	2730	0
425	20240221	122200	260557205	2730	2730	2730	2730	14
426	20240221	122100	260518985	2730	2730	2730	2730	47
427	20240221	122000	260390675	2730	2715	2730	2715	2
428	20240221	121900	260385230	2730	2720	2730	2715	963
429	20240221	121800	257767735	2720	2740	2740	2720	3143
430	20240221	121700	249198805	2745	2755	2755	2745	1206
431	20240221	121600	245888225	2755	2755	2755	2755	100
432	20240221	121500	245612725	2740	2750	2750	2740	710
433	20240221	121400	243664565	2755	2750	2755	2750	93
434	20240221	121300	243408810	2750	2750	2750	2750	90
435	20240221	121200	243161310	2740	2740	2740	2740	5196
436	20240221	121100	228924270	2740	2750	2755	2740	6962
437	20240221	121000	209828595	2750	2740	2755	2740	733
438	20240221	120900	207815640	2740	2730	2740	2730	47
439	20240221	120800	207687145	2710	2740	2740	2710	1259
440	20240221	120700	204261120	2740	2720	2740	2700	2082
441	20240221	120600	198627880	2700	2760	2770	2700	18975
442	20240221	120500	147078180	2755	2760	2760	2750	1599
443	20240221	120400	142671450	2770	2760	2770	2760	107
444	20240221	120300	142376110	2770	2765	2770	2745	3004
445	20240221	120200	134127755	2765	2765	2765	2765	56
446	20240221	120100	133972915	2770	2770	2770	2770	0
447	20240221	120000	133972915	2770	2755	2770	2755	697
448	20240221	115900	132045030	2755	2770	2770	2745	105
449	20240221	115800	131755715	2745	2765	2765	2745	2300
450	20240221	115700	125432515	2780	2780	2780	2780	0
451	20240221	115600	125432515	2780	2745	2780	2745	1022
452	20240221	115500	122618745	2745	2745	2745	2745	31
453	20240221	115400	122533650	2745	2745	2745	2740	2527
454	20240221	115300	115598265	2765	2750	2765	2730	102
455	20240221	115200	115319220	2750	2770	2770	2750	304
456	20240221	115100	114478660	2755	2755	2755	2750	376
457	20240221	115000	113443135	2760	2750	2770	2750	745
458	20240221	114900	111394290	2750	2805	2805	2750	13564
459	20240221	114800	73911990	2805	2805	2805	2805	286
460	20240221	114700	73109760	2805	2805	2805	2805	1
461	20240221	114600	73106955	2810	2810	2810	2810	38
462	20240221	114500	73000175	2800	2800	2800	2800	1
463	20240221	114400	72997375	2795	2810	2810	2795	202
464	20240221	114300	72432755	2795	2805	2805	2795	853
465	20240221	114200	70044155	2815	2805	2815	2805	82
466	20240221	114100	69813335	2805	2820	2820	2805	39
467	20240221	114000	69703400	2820	2820	2820	2820	1
468	20240221	113900	69700580	2800	2800	2800	2800	1
469	20240221	113800	69697780	2800	2800	2800	2800	130
470	20240221	113700	69333780	2780	2840	2840	2780	11217
471	20240221	113600	37966490	2840	2835	2840	2835	248
472	20240221	113500	37263405	2835	2835	2835	2835	353
473	20240221	113400	36262650	2820	2820	2820	2820	0
474	20240221	113300	36262650	2820	2820	2820	2820	0
475	20240221	113200	36262650	2820	2820	2820	2820	2
476	20240221	113100	36257010	2810	2845	2845	2810	10460
477	20240221	113000	6724945	2845	2840	2845	2840	61
478	20240221	112900	6551430	2845	2850	2850	2845	171
479	20240221	112800	6064655	2855	2855	2855	2855	10
480	20240221	112700	6036105	2855	2855	2855	2855	0
481	20240221	112600	6036105	2855	2855	2855	2855	0
482	20240221	112500	6036105	2855	2855	2855	2855	0
483	20240221	112400	6036105	2855	2855	2855	2855	500
484	20240221	112300	4608605	2860	2860	2860	2860	101
485	20240221	112200	4319745	2860	2865	2865	2860	300
486	20240221	112100	3461570	2875	2875	2875	2875	0
487	20240221	112000	3461570	2875	2875	2875	2875	12
488	20240221	111900	3427070	2870	2870	2870	2870	0
489	20240221	111800	3427070	2870	2870	2870	2870	0
490	20240221	111700	3427070	2870	2870	2870	2870	0
491	20240221	111600	3427070	2870	2870	2870	2870	2
492	20240221	111500	3421330	2870	2870	2870	2870	0
493	20240221	111400	3421330	2870	2870	2870	2870	0
494	20240221	111300	3421330	2870	2870	2870	2870	0
495	20240221	111200	3421330	2870	2885	2885	2870	890
496	20240221	111100	860660	2885	2885	2885	2885	20
497	20240221	111000	802960	2920	2920	2920	2920	0
498	20240221	110900	802960	2920	2920	2920	2920	0
499	20240221	110800	802960	2920	2920	2920	2920	0
500	20240221	110700	802960	2920	2920	2920	2920	0
501	20240221	110600	802960	2920	2920	2920	2920	3
502	20240221	110500	794200	2940	2940	2940	2940	0
503	20240221	110400	794200	2940	2940	2940	2940	0
504	20240221	110300	794200	2940	2940	2940	2940	0
505	20240221	110200	794200	2940	2940	2940	2940	0
506	20240221	110100	794200	2940	2940	2940	2940	0
507	20240221	110000	794200	2940	2940	2940	2940	0
508	20240221	105900	794200	2940	2940	2940	2940	0
509	20240221	105800	794200	2940	2940	2940	2940	0
510	20240221	105700	794200	2940	2940	2940	2940	0
511	20240221	105600	794200	2940	2940	2940	2940	0
512	20240221	105500	794200	2940	2940	2940	2940	0
513	20240221	105400	794200	2940	2940	2940	2940	0
514	20240221	105300	794200	2940	2940	2940	2940	0
515	20240221	105200	794200	2940	2940	2940	2940	0
516	20240221	105100	794200	2940	2940	2940	2940	0
517	20240221	105000	794200	2940	2940	2940	2940	0
518	20240221	104900	794200	2940	2940	2940	2940	0
519	20240221	104800	794200	2940	2940	2940	2940	0
520	20240221	104700	794200	2940	2940	2940	2940	0
521	20240221	104600	794200	2940	2940	2940	2940	0
522	20240221	104500	794200	2940	2940	2940	2940	0
523	20240221	104400	794200	2940	2940	2940	2940	0
524	20240221	104300	794200	2940	2940	2940	2940	0
525	20240221	104200	794200	2940	2940	2940	2940	0
526	20240221	104100	794200	2940	2940	2940	2940	0
527	20240221	104000	794200	2940	2940	2940	2940	0
528	20240221	103900	794200	2940	2940	2940	2940	0
529	20240221	103800	794200	2940	2940	2940	2940	0
530	20240221	103700	794200	2940	2940	2940	2940	0
531	20240221	103600	794200	2940	2940	2940	2940	0
532	20240221	103500	794200	2940	2940	2940	2940	0
533	20240221	103400	794200	2940	2940	2940	2940	0
534	20240221	103300	794200	2940	2940	2940	2940	0
535	20240221	103200	794200	2940	2940	2940	2940	0
536	20240221	103100	794200	2940	2940	2940	2940	0
537	20240221	103000	794200	2940	2940	2940	2940	0
538	20240221	102900	794200	2940	2940	2940	2940	0
539	20240221	102800	794200	2940	2940	2940	2940	0
540	20240221	102700	794200	2940	2940	2940	2940	0
541	20240221	102600	794200	2940	2940	2940	2940	0
542	20240221	102500	794200	2940	2940	2940	2940	0
543	20240221	102400	794200	2940	2940	2940	2940	0
544	20240221	102300	794200	2940	2940	2940	2940	0
545	20240221	102200	794200	2940	2940	2940	2940	0
546	20240221	102100	794200	2940	2940	2940	2940	0
547	20240221	102000	794200	2940	2940	2940	2940	0
548	20240221	101900	794200	2940	2940	2940	2940	0
549	20240221	101800	794200	2940	2940	2940	2940	0
550	20240221	101700	794200	2940	2940	2940	2940	0
551	20240221	101600	794200	2940	2940	2940	2940	0
552	20240221	101500	794200	2940	2940	2940	2940	0
553	20240221	101400	794200	2940	2940	2940	2940	0
554	20240221	101300	794200	2940	2940	2940	2940	0
555	20240221	101200	794200	2940	2940	2940	2940	0
556	20240221	101100	794200	2940	2940	2940	2940	0
557	20240221	101000	794200	2940	2940	2940	2940	0
558	20240221	100900	794200	2940	2940	2940	2940	0
559	20240221	100800	794200	2940	2940	2940	2940	0
560	20240221	100700	794200	2940	2940	2940	2940	0
561	20240221	100600	794200	2940	2940	2940	2940	0
562	20240221	100500	794200	2940	2940	2940	2940	0
563	20240221	100400	794200	2940	2940	2940	2940	0
564	20240221	100300	794200	2940	2940	2940	2940	0
565	20240221	100200	794200	2940	2940	2940	2940	0
566	20240221	100100	794200	2940	2940	2940	2940	0
567	20240221	100000	794200	2940	2940	2940	2940	0
568	20240221	095900	794200	2940	2940	2940	2940	0
569	20240221	095800	794200	2940	2940	2940	2940	0
570	20240221	095700	794200	2940	2940	2940	2940	0
571	20240221	095600	794200	2940	2940	2940	2940	0
572	20240221	095500	794200	2940	2940	2940	2940	0
573	20240221	095400	794200	2940	2940	2940	2940	0
574	20240221	095300	794200	2940	2940	2940	2940	0
575	20240221	095200	794200	2940	2940	2940	2940	0
576	20240221	095100	794200	2940	2940	2940	2940	0
577	20240221	095000	794200	2940	2940	2940	2940	0
578	20240221	094900	794200	2940	2940	2940	2940	0
579	20240221	094800	794200	2940	2940	2940	2940	0
580	20240221	094700	794200	2940	2940	2940	2940	0
581	20240221	094600	794200	2940	2940	2940	2940	0
582	20240221	094500	794200	2940	2940	2940	2940	0
583	20240221	094400	794200	2940	2940	2940	2940	0
584	20240221	094300	794200	2940	2940	2940	2940	0
585	20240221	094200	794200	2940	2940	2940	2940	0
586	20240221	094100	794200	2940	2940	2940	2940	0
587	20240221	094000	794200	2940	2940	2940	2940	0
588	20240221	093900	794200	2940	2940	2940	2940	0
589	20240221	093800	794200	2940	2940	2940	2940	0
590	20240221	093700	794200	2940	2940	2940	2940	0
591	20240221	093600	794200	2940	2940	2940	2940	0
592	20240221	093500	794200	2940	2940	2940	2940	0
593	20240221	093400	794200	2940	2940	2940	2940	0
594	20240221	093300	794200	2940	2940	2940	2940	0
595	20240221	093200	794200	2940	2940	2940	2940	0
596	20240221	093100	794200	2940	2940	2940	2940	0
597	20240221	093000	794200	2940	2940	2940	2940	0
598	20240221	092900	794200	2940	2940	2940	2940	0
599	20240221	092800	794200	2940	2940	2940	2940	0
600	20240221	092700	794200	2940	2940	2940	2940	0
601	20240221	092600	794200	2940	2940	2940	2940	0
602	20240221	092500	794200	2940	2940	2940	2940	0
603	20240221	092400	794200	2940	2940	2940	2940	0
604	20240221	092300	794200	2940	2940	2940	2940	0
605	20240221	092200	794200	2940	2940	2940	2940	0
606	20240221	092100	794200	2940	2940	2940	2940	0
607	20240221	092000	794200	2940	2940	2940	2940	0
608	20240221	091900	794200	2940	2940	2940	2940	0
609	20240221	091800	794200	2940	2940	2940	2940	0
610	20240221	091700	794200	2940	2940	2940	2940	0
611	20240221	091600	794200	2940	2940	2940	2940	0
612	20240221	091500	794200	2940	2940	2940	2940	0
613	20240221	091400	794200	2940	2940	2940	2940	0
614	20240221	091300	794200	2940	2940	2940	2940	0
615	20240221	091200	794200	2940	2940	2940	2940	0
616	20240221	091100	794200	2940	2940	2940	2940	1
617	20240221	091000	791260	2880	2880	2880	2880	0
618	20240221	090900	791260	2880	2900	2900	2880	162
619	20240221	090800	324500	2950	2950	2950	2950	0
620	20240221	090700	324500	2950	2950	2950	2950	0
621	20240221	090600	324500	2950	2950	2950	2950	0
622	20240221	090500	324500	2950	2950	2950	2950	0
623	20240221	090400	324500	2950	2950	2950	2950	0
624	20240221	090300	324500	2950	2950	2950	2950	0
625	20240221	090200	324500	2950	2950	2950	2950	0
626	20240221	090100	324500	2950	2950	2950	2950	0
627	20240221	090000	324500	2950	2950	2950	2950	110