KissMeData/436530/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211400	761922100	4050	4050	4050	4050	2396
3	20240221	211300	761922100	4050	4050	4050	4050	0
4	20240221	211200	761922100	4050	4050	4050	4050	0
5	20240221	211100	761922100	4050	4050	4050	4050	0
6	20240221	211000	761922100	4050	4050	4050	4050	0
7	20240221	210900	761922100	4050	4050	4050	4050	0
8	20240221	210800	761922100	4050	4050	4050	4050	0
9	20240221	210700	761922100	4050	4050	4050	4050	0
10	20240221	210600	761922100	4050	4050	4050	4050	0
11	20240221	210500	761922100	4050	4050	4050	4050	0
12	20240221	210400	761922100	4050	4050	4050	4050	0
13	20240221	210300	761922100	4050	4050	4050	4050	0
14	20240221	210200	761922100	4050	4050	4050	4050	0
15	20240221	210100	761922100	4050	4050	4050	4050	0
16	20240221	210000	761922100	4050	4050	4050	4050	0
17	20240221	205900	761922100	4050	4050	4050	4050	0
18	20240221	205800	761922100	4050	4050	4050	4050	0
19	20240221	205700	761922100	4050	4050	4050	4050	0
20	20240221	205600	761922100	4050	4050	4050	4050	0
21	20240221	205500	761922100	4050	4050	4050	4050	0
22	20240221	205400	761922100	4050	4050	4050	4050	0
23	20240221	205300	761922100	4050	4050	4050	4050	0
24	20240221	205200	761922100	4050	4050	4050	4050	0
25	20240221	205100	761922100	4050	4050	4050	4050	0
26	20240221	205000	761922100	4050	4050	4050	4050	0
27	20240221	204900	761922100	4050	4050	4050	4050	0
28	20240221	204800	761922100	4050	4050	4050	4050	0
29	20240221	204700	761922100	4050	4050	4050	4050	0
30	20240221	204600	761922100	4050	4050	4050	4050	0
31	20240221	204500	761922100	4050	4050	4050	4050	0
32	20240221	204400	761922100	4050	4050	4050	4050	2396
33	20240221	204300	761922100	4050	4050	4050	4050	0
34	20240221	204200	761922100	4050	4050	4050	4050	0
35	20240221	204100	761922100	4050	4050	4050	4050	0
36	20240221	204000	761922100	4050	4050	4050	4050	0
37	20240221	203900	761922100	4050	4050	4050	4050	0
38	20240221	203800	761922100	4050	4050	4050	4050	0
39	20240221	203700	761922100	4050	4050	4050	4050	0
40	20240221	203600	761922100	4050	4050	4050	4050	0
41	20240221	203500	761922100	4050	4050	4050	4050	0
42	20240221	203400	761922100	4050	4050	4050	4050	0
43	20240221	203300	761922100	4050	4050	4050	4050	0
44	20240221	203200	761922100	4050	4050	4050	4050	0
45	20240221	203100	761922100	4050	4050	4050	4050	0
46	20240221	203000	761922100	4050	4050	4050	4050	0
47	20240221	202900	761922100	4050	4050	4050	4050	0
48	20240221	202800	761922100	4050	4050	4050	4050	0
49	20240221	202700	761922100	4050	4050	4050	4050	0
50	20240221	202600	761922100	4050	4050	4050	4050	0
51	20240221	202500	761922100	4050	4050	4050	4050	0
52	20240221	202400	761922100	4050	4050	4050	4050	0
53	20240221	202300	761922100	4050	4050	4050	4050	0
54	20240221	202200	761922100	4050	4050	4050	4050	0
55	20240221	202100	761922100	4050	4050	4050	4050	0
56	20240221	202000	761922100	4050	4050	4050	4050	0
57	20240221	201900	761922100	4050	4050	4050	4050	0
58	20240221	201800	761922100	4050	4050	4050	4050	0
59	20240221	201700	761922100	4050	4050	4050	4050	0
60	20240221	201600	761922100	4050	4050	4050	4050	0
61	20240221	201500	761922100	4050	4050	4050	4050	0
62	20240221	201400	761922100	4050	4050	4050	4050	2396
63	20240221	201300	761922100	4050	4050	4050	4050	0
64	20240221	201200	761922100	4050	4050	4050	4050	0
65	20240221	201100	761922100	4050	4050	4050	4050	0
66	20240221	201000	761922100	4050	4050	4050	4050	0
67	20240221	200900	761922100	4050	4050	4050	4050	0
68	20240221	200800	761922100	4050	4050	4050	4050	0
69	20240221	200700	761922100	4050	4050	4050	4050	0
70	20240221	200600	761922100	4050	4050	4050	4050	0
71	20240221	200500	761922100	4050	4050	4050	4050	0
72	20240221	200400	761922100	4050	4050	4050	4050	0
73	20240221	200300	761922100	4050	4050	4050	4050	0
74	20240221	200200	761922100	4050	4050	4050	4050	0
75	20240221	200100	761922100	4050	4050	4050	4050	0
76	20240221	200000	761922100	4050	4050	4050	4050	0
77	20240221	195900	761922100	4050	4050	4050	4050	0
78	20240221	195800	761922100	4050	4050	4050	4050	0
79	20240221	195700	761922100	4050	4050	4050	4050	0
80	20240221	195600	761922100	4050	4050	4050	4050	0
81	20240221	195500	761922100	4050	4050	4050	4050	0
82	20240221	195400	761922100	4050	4050	4050	4050	0
83	20240221	195300	761922100	4050	4050	4050	4050	0
84	20240221	195200	761922100	4050	4050	4050	4050	0
85	20240221	195100	761922100	4050	4050	4050	4050	0
86	20240221	195000	761922100	4050	4050	4050	4050	0
87	20240221	194900	761922100	4050	4050	4050	4050	0
88	20240221	194800	761922100	4050	4050	4050	4050	0
89	20240221	194700	761922100	4050	4050	4050	4050	0
90	20240221	194600	761922100	4050	4050	4050	4050	0
91	20240221	194500	761922100	4050	4050	4050	4050	0
92	20240221	194400	761922100	4050	4050	4050	4050	2396
93	20240221	194300	761922100	4050	4050	4050	4050	0
94	20240221	194200	761922100	4050	4050	4050	4050	0
95	20240221	194100	761922100	4050	4050	4050	4050	0
96	20240221	194000	761922100	4050	4050	4050	4050	0
97	20240221	193900	761922100	4050	4050	4050	4050	0
98	20240221	193800	761922100	4050	4050	4050	4050	0
99	20240221	193700	761922100	4050	4050	4050	4050	0
100	20240221	193600	761922100	4050	4050	4050	4050	0
101	20240221	193500	761922100	4050	4050	4050	4050	0
102	20240221	193400	761922100	4050	4050	4050	4050	0
103	20240221	193300	761922100	4050	4050	4050	4050	0
104	20240221	193200	761922100	4050	4050	4050	4050	0
105	20240221	193100	761922100	4050	4050	4050	4050	0
106	20240221	193000	761922100	4050	4050	4050	4050	0
107	20240221	192900	761922100	4050	4050	4050	4050	0
108	20240221	192800	761922100	4050	4050	4050	4050	0
109	20240221	192700	761922100	4050	4050	4050	4050	0
110	20240221	192600	761922100	4050	4050	4050	4050	0
111	20240221	192500	761922100	4050	4050	4050	4050	0
112	20240221	192400	761922100	4050	4050	4050	4050	0
113	20240221	192300	761922100	4050	4050	4050	4050	0
114	20240221	192200	761922100	4050	4050	4050	4050	0
115	20240221	192100	761922100	4050	4050	4050	4050	0
116	20240221	192000	761922100	4050	4050	4050	4050	0
117	20240221	191900	761922100	4050	4050	4050	4050	0
118	20240221	191800	761922100	4050	4050	4050	4050	0
119	20240221	191700	761922100	4050	4050	4050	4050	0
120	20240221	191600	761922100	4050	4050	4050	4050	0
121	20240221	191500	761922100	4050	4050	4050	4050	0
122	20240221	191400	761922100	4050	4050	4050	4050	2396
123	20240221	191300	761922100	4050	4050	4050	4050	0
124	20240221	191200	761922100	4050	4050	4050	4050	0
125	20240221	191100	761922100	4050	4050	4050	4050	0
126	20240221	191000	761922100	4050	4050	4050	4050	0
127	20240221	190900	761922100	4050	4050	4050	4050	0
128	20240221	190800	761922100	4050	4050	4050	4050	0
129	20240221	190700	761922100	4050	4050	4050	4050	0
130	20240221	190600	761922100	4050	4050	4050	4050	0
131	20240221	190500	761922100	4050	4050	4050	4050	0
132	20240221	190400	761922100	4050	4050	4050	4050	0
133	20240221	190300	761922100	4050	4050	4050	4050	0
134	20240221	190200	761922100	4050	4050	4050	4050	0
135	20240221	190100	761922100	4050	4050	4050	4050	0
136	20240221	190000	761922100	4050	4050	4050	4050	0
137	20240221	185900	761922100	4050	4050	4050	4050	0
138	20240221	185800	761922100	4050	4050	4050	4050	0
139	20240221	185700	761922100	4050	4050	4050	4050	0
140	20240221	185600	761922100	4050	4050	4050	4050	0
141	20240221	185500	761922100	4050	4050	4050	4050	0
142	20240221	185400	761922100	4050	4050	4050	4050	0
143	20240221	185300	761922100	4050	4050	4050	4050	0
144	20240221	185200	761922100	4050	4050	4050	4050	0
145	20240221	185100	761922100	4050	4050	4050	4050	0
146	20240221	185000	761922100	4050	4050	4050	4050	0
147	20240221	184900	761922100	4050	4050	4050	4050	0
148	20240221	184800	761922100	4050	4050	4050	4050	0
149	20240221	184700	761922100	4050	4050	4050	4050	0
150	20240221	184600	761922100	4050	4050	4050	4050	0
151	20240221	184500	761922100	4050	4050	4050	4050	0
152	20240221	184400	761922100	4050	4050	4050	4050	2396
153	20240221	184300	761922100	4050	4050	4050	4050	0
154	20240221	184200	761922100	4050	4050	4050	4050	0
155	20240221	184100	761922100	4050	4050	4050	4050	0
156	20240221	184000	761922100	4050	4050	4050	4050	0
157	20240221	183900	761922100	4050	4050	4050	4050	0
158	20240221	183800	761922100	4050	4050	4050	4050	0
159	20240221	183700	761922100	4050	4050	4050	4050	0
160	20240221	183600	761922100	4050	4050	4050	4050	0
161	20240221	183500	761922100	4050	4050	4050	4050	0
162	20240221	183400	761922100	4050	4050	4050	4050	0
163	20240221	183300	761922100	4050	4050	4050	4050	0
164	20240221	183200	761922100	4050	4050	4050	4050	0
165	20240221	183100	761922100	4050	4050	4050	4050	0
166	20240221	183000	761922100	4050	4050	4050	4050	0
167	20240221	182900	761922100	4050	4050	4050	4050	0
168	20240221	182800	761922100	4050	4050	4050	4050	0
169	20240221	182700	761922100	4050	4050	4050	4050	0
170	20240221	182600	761922100	4050	4050	4050	4050	0
171	20240221	182500	761922100	4050	4050	4050	4050	0
172	20240221	182400	761922100	4050	4050	4050	4050	0
173	20240221	182300	761922100	4050	4050	4050	4050	0
174	20240221	182200	761922100	4050	4050	4050	4050	0
175	20240221	182100	761922100	4050	4050	4050	4050	0
176	20240221	182000	761922100	4050	4050	4050	4050	0
177	20240221	181900	761922100	4050	4050	4050	4050	0
178	20240221	181800	761922100	4050	4050	4050	4050	0
179	20240221	181700	761922100	4050	4050	4050	4050	0
180	20240221	181600	761922100	4050	4050	4050	4050	0
181	20240221	181500	761922100	4050	4050	4050	4050	0
182	20240221	181400	761922100	4050	4050	4050	4050	2396
183	20240221	181300	761922100	4050	4050	4050	4050	0
184	20240221	181200	761922100	4050	4050	4050	4050	0
185	20240221	181100	761922100	4050	4050	4050	4050	0
186	20240221	181000	761922100	4050	4050	4050	4050	0
187	20240221	180900	761922100	4050	4050	4050	4050	0
188	20240221	180800	761922100	4050	4050	4050	4050	0
189	20240221	180700	761922100	4050	4050	4050	4050	0
190	20240221	180600	761922100	4050	4050	4050	4050	0
191	20240221	180500	761922100	4050	4050	4050	4050	0
192	20240221	180400	761922100	4050	4050	4050	4050	0
193	20240221	180300	761922100	4050	4050	4050	4050	0
194	20240221	180200	761922100	4050	4050	4050	4050	0
195	20240221	180100	761922100	4050	4050	4050	4050	0
196	20240221	180000	761922100	4050	4050	4050	4050	0
197	20240221	175900	761922100	4050	4050	4050	4050	0
198	20240221	175800	761922100	4050	4050	4050	4050	0
199	20240221	175700	761922100	4050	4050	4050	4050	0
200	20240221	175600	761922100	4050	4050	4050	4050	0
201	20240221	175500	761922100	4050	4050	4050	4050	0
202	20240221	175400	761922100	4050	4050	4050	4050	0
203	20240221	175300	761922100	4050	4050	4050	4050	0
204	20240221	175200	761922100	4050	4050	4050	4050	0
205	20240221	175100	761922100	4050	4050	4050	4050	0
206	20240221	175000	761922100	4050	4050	4050	4050	0
207	20240221	174900	761922100	4050	4050	4050	4050	0
208	20240221	174800	761922100	4050	4050	4050	4050	0
209	20240221	174700	761922100	4050	4050	4050	4050	0
210	20240221	174600	761922100	4050	4050	4050	4050	0
211	20240221	174500	761922100	4050	4050	4050	4050	0
212	20240221	174400	761922100	4050	4050	4050	4050	2396
213	20240221	174300	761922100	4050	4050	4050	4050	0
214	20240221	174200	761922100	4050	4050	4050	4050	0
215	20240221	174100	761922100	4050	4050	4050	4050	0
216	20240221	174000	761922100	4050	4050	4050	4050	0
217	20240221	173900	761922100	4050	4050	4050	4050	0
218	20240221	173800	761922100	4050	4050	4050	4050	0
219	20240221	173700	761922100	4050	4050	4050	4050	0
220	20240221	173600	761922100	4050	4050	4050	4050	0
221	20240221	173500	761922100	4050	4050	4050	4050	0
222	20240221	173400	761922100	4050	4050	4050	4050	0
223	20240221	173300	761922100	4050	4050	4050	4050	0
224	20240221	173200	761922100	4050	4050	4050	4050	0
225	20240221	173100	761922100	4050	4050	4050	4050	0
226	20240221	173000	761922100	4050	4050	4050	4050	0
227	20240221	172900	761922100	4050	4050	4050	4050	0
228	20240221	172800	761922100	4050	4050	4050	4050	0
229	20240221	172700	761922100	4050	4050	4050	4050	0
230	20240221	172600	761922100	4050	4050	4050	4050	0
231	20240221	172500	761922100	4050	4050	4050	4050	0
232	20240221	172400	761922100	4050	4050	4050	4050	0
233	20240221	172300	761922100	4050	4050	4050	4050	0
234	20240221	172200	761922100	4050	4050	4050	4050	0
235	20240221	172100	761922100	4050	4050	4050	4050	0
236	20240221	172000	761922100	4050	4050	4050	4050	0
237	20240221	171900	761922100	4050	4050	4050	4050	0
238	20240221	171800	761922100	4050	4050	4050	4050	0
239	20240221	171700	761922100	4050	4050	4050	4050	0
240	20240221	171600	761922100	4050	4050	4050	4050	0
241	20240221	171500	761922100	4050	4050	4050	4050	0
242	20240221	171400	761922100	4050	4050	4050	4050	2396
243	20240221	171300	761922100	4050	4050	4050	4050	0
244	20240221	171200	761922100	4050	4050	4050	4050	0
245	20240221	171100	761922100	4050	4050	4050	4050	0
246	20240221	171000	761922100	4050	4050	4050	4050	0
247	20240221	170900	761922100	4050	4050	4050	4050	0
248	20240221	170800	761922100	4050	4050	4050	4050	0
249	20240221	170700	761922100	4050	4050	4050	4050	0
250	20240221	170600	761922100	4050	4050	4050	4050	0
251	20240221	170500	761922100	4050	4050	4050	4050	0
252	20240221	170400	761922100	4050	4050	4050	4050	0
253	20240221	170300	761922100	4050	4050	4050	4050	0
254	20240221	170200	761922100	4050	4050	4050	4050	0
255	20240221	170100	761922100	4050	4050	4050	4050	0
256	20240221	170000	761922100	4050	4050	4050	4050	0
257	20240221	165900	761922100	4050	4050	4050	4050	0
258	20240221	165800	761922100	4050	4050	4050	4050	0
259	20240221	165700	761922100	4050	4050	4050	4050	0
260	20240221	165600	761922100	4050	4050	4050	4050	0
261	20240221	165500	761922100	4050	4050	4050	4050	0
262	20240221	165400	761922100	4050	4050	4050	4050	0
263	20240221	165300	761922100	4050	4050	4050	4050	0
264	20240221	165200	761922100	4050	4050	4050	4050	0
265	20240221	165100	761922100	4050	4050	4050	4050	0
266	20240221	165000	761922100	4050	4050	4050	4050	0
267	20240221	164900	761922100	4050	4050	4050	4050	0
268	20240221	164800	761922100	4050	4050	4050	4050	0
269	20240221	164700	761922100	4050	4050	4050	4050	0
270	20240221	164600	761922100	4050	4050	4050	4050	0
271	20240221	164500	761922100	4050	4050	4050	4050	0
272	20240221	164400	761922100	4050	4050	4050	4050	2396
273	20240221	164300	761922100	4050	4050	4050	4050	0
274	20240221	164200	761922100	4050	4050	4050	4050	0
275	20240221	164100	761922100	4050	4050	4050	4050	0
276	20240221	164000	761922100	4050	4050	4050	4050	0
277	20240221	163900	761922100	4050	4050	4050	4050	0
278	20240221	163800	761922100	4050	4050	4050	4050	0
279	20240221	163700	761922100	4050	4050	4050	4050	0
280	20240221	163600	761922100	4050	4050	4050	4050	0
281	20240221	163500	761922100	4050	4050	4050	4050	0
282	20240221	163400	761922100	4050	4050	4050	4050	0
283	20240221	163300	761922100	4050	4050	4050	4050	0
284	20240221	163200	761922100	4050	4050	4050	4050	0
285	20240221	163100	761922100	4050	4050	4050	4050	0
286	20240221	163000	761922100	4050	4050	4050	4050	0
287	20240221	162900	761922100	4050	4050	4050	4050	0
288	20240221	162800	761922100	4050	4050	4050	4050	0
289	20240221	162700	761922100	4050	4050	4050	4050	0
290	20240221	162600	761922100	4050	4050	4050	4050	0
291	20240221	162500	761922100	4050	4050	4050	4050	0
292	20240221	162400	761922100	4050	4050	4050	4050	0
293	20240221	162300	761922100	4050	4050	4050	4050	0
294	20240221	162200	761922100	4050	4050	4050	4050	0
295	20240221	162100	761922100	4050	4050	4050	4050	0
296	20240221	162000	761922100	4050	4050	4050	4050	0
297	20240221	161900	761922100	4050	4050	4050	4050	0
298	20240221	161800	761922100	4050	4050	4050	4050	0
299	20240221	161700	761922100	4050	4050	4050	4050	0
300	20240221	161600	761922100	4050	4050	4050	4050	0
301	20240221	161500	761922100	4050	4050	4050	4050	0
302	20240221	161400	761922100	4050	4050	4050	4050	2396
303	20240221	161300	761922100	4050	4050	4050	4050	0
304	20240221	161200	761922100	4050	4050	4050	4050	0
305	20240221	161100	761922100	4050	4050	4050	4050	0
306	20240221	161000	761922100	4050	4050	4050	4050	0
307	20240221	160900	761922100	4050	4050	4050	4050	0
308	20240221	160800	761922100	4050	4050	4050	4050	0
309	20240221	160700	761922100	4050	4050	4050	4050	0
310	20240221	160600	761922100	4050	4050	4050	4050	0
311	20240221	160500	761922100	4050	4050	4050	4050	0
312	20240221	160400	761922100	4050	4050	4050	4050	0
313	20240221	160300	761922100	4050	4050	4050	4050	0
314	20240221	160200	761922100	4050	4050	4050	4050	0
315	20240221	160100	761922100	4050	4050	4050	4050	0
316	20240221	160000	761922100	4050	4050	4050	4050	0
317	20240221	155900	761922100	4050	4050	4050	4050	0
318	20240221	155800	761922100	4050	4050	4050	4050	0
319	20240221	155700	761922100	4050	4050	4050	4050	0
320	20240221	155600	761922100	4050	4050	4050	4050	0
321	20240221	155500	761922100	4050	4050	4050	4050	0
322	20240221	155400	761922100	4050	4050	4050	4050	0
323	20240221	155300	761922100	4050	4050	4050	4050	0
324	20240221	155200	761922100	4050	4050	4050	4050	0
325	20240221	155100	761922100	4050	4050	4050	4050	0
326	20240221	155000	761922100	4050	4050	4050	4050	0
327	20240221	154900	761922100	4050	4050	4050	4050	0
328	20240221	154800	761922100	4050	4050	4050	4050	0
329	20240221	154700	761922100	4050	4050	4050	4050	0
330	20240221	154600	761922100	4050	4050	4050	4050	0
331	20240221	154500	761922100	4050	4050	4050	4050	0
332	20240221	154400	761922100	4050	4050	4050	4050	2396
333	20240221	154300	761922100	4050	4050	4050	4050	0
334	20240221	154200	761922100	4050	4050	4050	4050	0
335	20240221	154100	761922100	4050	4050	4050	4050	0
336	20240221	154000	761922100	4050	4050	4050	4050	0
337	20240221	153900	761922100	4050	4050	4050	4050	0
338	20240221	153800	761922100	4050	4050	4050	4050	0
339	20240221	153700	761922100	4050	4050	4050	4050	0
340	20240221	153600	761922100	4050	4050	4050	4050	0
341	20240221	153500	761922100	4050	4050	4050	4050	0
342	20240221	153400	761922100	4050	4050	4050	4050	0
343	20240221	153300	761922100	4050	4050	4050	4050	0
344	20240221	153200	761922100	4050	4050	4050	4050	0
345	20240221	153100	761922100	4050	4050	4050	4050	0
346	20240221	153000	761922100	4050	4050	4050	4050	2396
347	20240221	152900	752218300	4050	4050	4050	4050	0
348	20240221	152800	752218300	4050	4050	4050	4050	0
349	20240221	152700	752218300	4050	4050	4050	4050	0
350	20240221	152600	752218300	4050	4050	4050	4050	0
351	20240221	152500	752218300	4050	4050	4050	4050	0
352	20240221	152400	752218300	4050	4050	4050	4050	0
353	20240221	152300	752218300	4050	4050	4050	4050	0
354	20240221	152200	752218300	4050	4050	4050	4050	0
355	20240221	152100	752218300	4050	4050	4050	4050	0
356	20240221	152000	752218300	4050	4050	4050	4050	0
357	20240221	151900	752218300	4050	4050	4050	4050	21
358	20240221	151800	752133250	4025	4035	4040	4025	12738
359	20240221	151700	700751140	4035	4035	4035	4035	668
360	20240221	151600	698055760	4035	4045	4045	4035	487
361	20240221	151500	696088215	4040	4040	4040	4040	0
362	20240221	151400	696088215	4040	4040	4040	4040	0
363	20240221	151300	696088215	4040	4040	4040	4040	100
364	20240221	151200	695684215	4045	4045	4045	4045	0
365	20240221	151100	695684215	4045	4045	4045	4045	0
366	20240221	151000	695684215	4045	4040	4045	4035	1657
367	20240221	150900	688995235	4040	4035	4040	4035	258
368	20240221	150800	687953680	4035	4040	4040	4035	3
369	20240221	150700	687941565	4040	4040	4040	4040	12
370	20240221	150600	687893085	4040	4035	4040	4035	50
371	20240221	150500	687691185	4035	4040	4040	4035	288
372	20240221	150400	686528435	4040	4040	4040	4040	520
373	20240221	150300	684427635	4065	4065	4065	4065	0
374	20240221	150200	684427635	4065	4065	4065	4065	0
375	20240221	150100	684427635	4065	4065	4065	4065	0
376	20240221	150000	684427635	4065	4040	4065	4040	441
377	20240221	145900	682645900	4040	4040	4040	4040	982
378	20240221	145800	678678620	4035	4040	4040	4035	39
379	20240221	145700	678521250	4040	4040	4040	4040	82
380	20240221	145600	678189970	4040	4040	4040	4040	800
381	20240221	145500	674957970	4040	4050	4050	4040	1000
382	20240221	145400	670917570	4050	4050	4050	4050	960
383	20240221	145300	667029570	4035	4035	4035	4035	0
384	20240221	145200	667029570	4035	4035	4035	4035	0
385	20240221	145100	667029570	4035	4040	4040	4035	1000
386	20240221	145000	662994565	4040	4040	4040	4040	26
387	20240221	144900	662889525	4040	4040	4040	4040	1006
388	20240221	144800	658825285	4040	4045	4045	4040	404
389	20240221	144700	657191180	4045	4045	4045	4040	488
390	20240221	144600	655217610	4045	4035	4045	4035	1144
391	20240221	144500	650599195	4035	4035	4035	4035	800
392	20240221	144400	647371195	4035	4040	4045	4035	1081
393	20240221	144300	643007545	4040	4040	4040	4040	520
394	20240221	144200	640906745	4040	4040	4040	4040	484
395	20240221	144100	638951385	4040	4040	4040	4040	1659
396	20240221	144000	632249025	4040	4040	4040	4040	0
397	20240221	143900	632249025	4040	4040	4040	4040	713
398	20240221	143800	629368505	4040	4040	4040	4040	4
399	20240221	143700	629352345	4045	4045	4045	4045	10
400	20240221	143600	629311895	4040	4040	4040	4040	4
401	20240221	143500	629295735	4040	4040	4040	4040	2125
402	20240221	143400	620710735	4040	4050	4050	4040	4503
403	20240221	143300	602509455	4070	4070	4070	4070	0
404	20240221	143200	602509455	4070	4070	4070	4070	0
405	20240221	143100	602509455	4070	4070	4070	4070	0
406	20240221	143000	602509455	4070	4070	4070	4070	0
407	20240221	142900	602509455	4070	4070	4070	4070	17
408	20240221	142800	602440265	4070	4070	4070	4070	0
409	20240221	142700	602440265	4070	4070	4070	4070	0
410	20240221	142600	602440265	4070	4070	4070	4070	900
411	20240221	142500	598777265	4070	4070	4070	4070	0
412	20240221	142400	598777265	4070	4070	4070	4070	0
413	20240221	142300	598777265	4070	4070	4070	4070	0
414	20240221	142200	598777265	4070	4070	4070	4070	0
415	20240221	142100	598777265	4070	4070	4070	4070	0
416	20240221	142000	598777265	4070	4070	4070	4070	0
417	20240221	141900	598777265	4070	4070	4070	4070	0
418	20240221	141800	598777265	4070	4070	4070	4070	1
419	20240221	141700	598773195	4050	4050	4050	4050	0
420	20240221	141600	598773195	4050	4050	4050	4050	0
421	20240221	141500	598773195	4050	4050	4050	4050	0
422	20240221	141400	598773195	4050	4050	4050	4050	2
423	20240221	141300	598765095	4070	4070	4070	4070	4
424	20240221	141200	598748815	4070	4070	4070	4070	1
425	20240221	141100	598744745	4050	4050	4050	4050	40
426	20240221	141000	598582745	4050	4050	4050	4050	0
427	20240221	140900	598582745	4050	4050	4050	4050	0
428	20240221	140800	598582745	4050	4050	4050	4050	0
429	20240221	140700	598582745	4050	4050	4050	4050	64
430	20240221	140600	598323545	4045	4045	4045	4045	208
431	20240221	140500	597482185	4045	4045	4045	4045	0
432	20240221	140400	597482185	4045	4045	4045	4045	0
433	20240221	140300	597482185	4045	4045	4045	4045	0
434	20240221	140200	597482185	4045	4045	4045	4045	0
435	20240221	140100	597482185	4045	4045	4045	4045	0
436	20240221	140000	597482185	4045	4045	4045	4045	0
437	20240221	135900	597482185	4045	4045	4045	4045	0
438	20240221	135800	597482185	4045	4045	4045	4045	130
439	20240221	135700	596956335	4075	4075	4075	4075	1
440	20240221	135600	596952260	4045	4050	4050	4045	1800
441	20240221	135500	589668485	4085	4085	4085	4085	0
442	20240221	135400	589668485	4085	4085	4085	4085	48
443	20240221	135300	589472405	4090	4090	4090	4090	0
444	20240221	135200	589472405	4090	4090	4090	4090	0
445	20240221	135100	589472405	4090	4090	4090	4090	0
446	20240221	135000	589472405	4090	4090	4090	4090	0
447	20240221	134900	589472405	4090	4090	4090	4090	0
448	20240221	134800	589472405	4090	4090	4090	4090	387
449	20240221	134700	587889575	4090	4090	4090	4090	0
450	20240221	134600	587889575	4090	4070	4090	4070	1125
451	20240221	134500	583293895	4065	4065	4065	4065	113
452	20240221	134400	582834550	4065	4065	4065	4065	0
453	20240221	134300	582834550	4065	4065	4065	4065	0
454	20240221	134200	582834550	4065	4065	4065	4065	5
455	20240221	134100	582814225	4065	4065	4065	4065	10
456	20240221	134000	582773575	4065	4065	4065	4065	0
457	20240221	133900	582773575	4065	4065	4065	4065	0
458	20240221	133800	582773575	4065	4065	4065	4065	0
459	20240221	133700	582773575	4065	4065	4065	4065	4
460	20240221	133600	582757315	4045	4045	4045	4045	5
461	20240221	133500	582737090	4045	4060	4060	4045	170
462	20240221	133400	582049350	4060	4060	4060	4060	0
463	20240221	133300	582049350	4060	4060	4060	4060	14
464	20240221	133200	581992510	4060	4060	4060	4060	0
465	20240221	133100	581992510	4060	4060	4060	4060	0
466	20240221	133000	581992510	4060	4060	4060	4060	0
467	20240221	132900	581992510	4060	4060	4060	4060	0
468	20240221	132800	581992510	4060	4060	4060	4060	0
469	20240221	132700	581992510	4060	4060	4060	4060	92
470	20240221	132600	581618990	4060	4060	4060	4060	108
471	20240221	132500	581180510	4060	4045	4060	4045	5060
472	20240221	132400	560704020	4040	4040	4040	4040	545
473	20240221	132300	558502220	4040	4040	4040	4040	1605
474	20240221	132200	552018020	4035	4040	4040	4035	8466
475	20240221	132100	517852600	4045	4045	4045	4045	500
476	20240221	132000	515830100	4050	4050	4050	4050	0
477	20240221	131900	515830100	4050	4050	4050	4050	0
478	20240221	131800	515830100	4050	4050	4050	4050	0
479	20240221	131700	515830100	4050	4050	4050	4050	0
480	20240221	131600	515830100	4050	4050	4050	4050	0
481	20240221	131500	515830100	4050	4050	4050	4050	0
482	20240221	131400	515830100	4050	4050	4050	4050	0
483	20240221	131300	515830100	4050	4050	4050	4050	0
484	20240221	131200	515830100	4050	4050	4050	4050	0
485	20240221	131100	515830100	4050	4050	4050	4050	0
486	20240221	131000	515830100	4050	4050	4050	4050	0
487	20240221	130900	515830100	4050	4050	4050	4050	0
488	20240221	130800	515830100	4050	4050	4050	4050	0
489	20240221	130700	515830100	4050	4050	4050	4050	0
490	20240221	130600	515830100	4050	4050	4050	4050	0
491	20240221	130500	515830100	4050	4050	4050	4050	20
492	20240221	130400	515749100	4050	4055	4055	4050	867
493	20240221	130300	512237200	4055	4055	4055	4055	0
494	20240221	130200	512237200	4055	4055	4055	4055	0
495	20240221	130100	512237200	4055	4055	4055	4055	0
496	20240221	130000	512237200	4055	4055	4055	4055	10
497	20240221	125900	512196650	4055	4055	4055	4055	40
498	20240221	125800	512034450	4055	4055	4055	4055	0
499	20240221	125700	512034450	4055	4055	4055	4055	0
500	20240221	125600	512034450	4055	4055	4055	4055	0
501	20240221	125500	512034450	4055	4055	4055	4055	1000
502	20240221	125400	507979450	4060	4060	4060	4060	0
503	20240221	125300	507979450	4060	4060	4060	4060	0
504	20240221	125200	507979450	4060	4060	4060	4060	629
505	20240221	125100	505425710	4060	4065	4070	4060	1240
506	20240221	125000	500386815	4065	4065	4065	4065	0
507	20240221	124900	500386815	4065	4065	4065	4065	50
508	20240221	124800	500183565	4065	4065	4065	4065	0
509	20240221	124700	500183565	4065	4065	4065	4065	0
510	20240221	124600	500183565	4065	4065	4065	4065	0
511	20240221	124500	500183565	4065	4065	4065	4065	22
512	20240221	124400	500094135	4065	4080	4080	4065	600
513	20240221	124300	497652545	4080	4080	4080	4080	0
514	20240221	124200	497652545	4080	4080	4080	4080	0
515	20240221	124100	497652545	4080	4080	4080	4080	0
516	20240221	124000	497652545	4080	4080	4080	4080	0
517	20240221	123900	497652545	4080	4080	4080	4080	11
518	20240221	123800	497607665	4080	4080	4080	4080	84
519	20240221	123700	497264945	4080	4080	4080	4080	0
520	20240221	123600	497264945	4080	4080	4080	4080	39
521	20240221	123500	497105825	4080	4080	4080	4080	1
522	20240221	123400	497101745	4080	4080	4080	4080	33
523	20240221	123300	496967105	4080	4080	4080	4080	226
524	20240221	123200	496045025	4075	4075	4075	4075	0
525	20240221	123100	496045025	4075	4075	4075	4075	40
526	20240221	123000	495882025	4070	4070	4070	4070	0
527	20240221	122900	495882025	4070	4070	4070	4070	0
528	20240221	122800	495882025	4070	4070	4070	4070	0
529	20240221	122700	495882025	4070	4070	4070	4070	0
530	20240221	122600	495882025	4070	4070	4070	4070	433
531	20240221	122500	494119715	4075	4075	4075	4075	190
532	20240221	122400	493345465	4075	4075	4075	4075	0
533	20240221	122300	493345465	4075	4075	4075	4075	10
534	20240221	122200	493304715	4075	4075	4075	4075	0
535	20240221	122100	493304715	4075	4075	4075	4075	430
536	20240221	122000	491552465	4075	4070	4075	4065	1138
537	20240221	121900	486921365	4070	4070	4070	4070	0
538	20240221	121800	486921365	4070	4070	4070	4070	700
539	20240221	121700	484072365	4065	4065	4065	4065	400
540	20240221	121600	482446365	4065	4065	4065	4065	300
541	20240221	121500	481226865	4065	4065	4065	4065	119
542	20240221	121400	480743130	4075	4085	4085	4075	3709
543	20240221	121300	465616115	4085	4100	4100	4085	3214
544	20240221	121200	452474690	4100	4100	4100	4100	0
545	20240221	121100	452474690	4100	4100	4100	4100	0
546	20240221	121000	452474690	4100	4110	4110	4100	2312
547	20240221	120900	442979280	4110	4110	4110	4110	19
548	20240221	120800	442901190	4120	4120	4120	4120	0
549	20240221	120700	442901190	4120	4120	4120	4120	530
550	20240221	120600	440717590	4115	4115	4115	4115	1000
551	20240221	120500	436602590	4110	4110	4110	4110	598
552	20240221	120400	434144810	4110	4110	4110	4110	427
553	20240221	120300	432389840	4110	4105	4110	4105	11
554	20240221	120200	432344680	4105	4105	4105	4105	0
555	20240221	120100	432344680	4105	4105	4105	4105	0
556	20240221	120000	432344680	4105	4105	4105	4105	383
557	20240221	115900	430772465	4105	4100	4105	4100	100
558	20240221	115800	430362340	4100	4100	4100	4100	0
559	20240221	115700	430362340	4100	4100	4100	4100	0
560	20240221	115600	430362340	4100	4100	4100	4100	1981
561	20240221	115500	422240240	4090	4090	4090	4090	5
562	20240221	115400	422219790	4100	4095	4100	4095	3700
563	20240221	115300	407054545	4095	4095	4095	4095	1443
564	20240221	115200	401145460	4095	4090	4100	4090	2307
565	20240221	115100	391692915	4085	4075	4085	4075	6633
566	20240221	115000	364650350	4075	4075	4075	4075	70
567	20240221	114900	364365100	4075	4075	4075	4075	0
568	20240221	114800	364365100	4075	4075	4075	4075	102
569	20240221	114700	363949450	4075	4075	4075	4075	0
570	20240221	114600	363949450	4075	4070	4075	4070	100
571	20240221	114500	363542070	4070	4070	4070	4070	1879
572	20240221	114400	355894540	4070	4070	4070	4070	223
573	20240221	114300	354986930	4060	4060	4060	4060	400
574	20240221	114200	353362930	4075	4055	4075	4055	1972
575	20240221	114100	345349775	4070	4060	4070	4060	986
576	20240221	114000	341341875	4055	4055	4055	4055	482
577	20240221	113900	339387365	4070	4070	4070	4070	0
578	20240221	113800	339387365	4070	4050	4070	4050	38
579	20240221	113700	339233355	4055	4055	4055	4055	34
580	20240221	113600	339095485	4055	4055	4055	4055	0
581	20240221	113500	339095485	4055	4055	4055	4055	388
582	20240221	113400	337522145	4070	4065	4070	4065	122
583	20240221	113300	337025855	4055	4055	4055	4055	404
584	20240221	113200	335387635	4070	4070	4070	4070	0
585	20240221	113100	335387635	4070	4070	4070	4070	198
586	20240221	113000	334581775	4075	4075	4075	4075	1
587	20240221	112900	334577700	4065	4060	4065	4060	2032
588	20240221	112800	326326880	4050	4050	4050	4050	999
589	20240221	112700	322280930	4050	4050	4050	4050	2
590	20240221	112600	322272830	4045	4045	4045	4045	0
591	20240221	112500	322272830	4045	4045	4045	4045	0
592	20240221	112400	322272830	4045	4040	4045	4040	388
593	20240221	112300	320705185	4035	4035	4035	4035	30
594	20240221	112200	320584135	4030	4035	4035	4030	35
595	20240221	112100	320442915	4035	4035	4035	4035	0
596	20240221	112000	320442915	4035	4030	4035	4030	2
597	20240221	111900	320434850	4035	4040	4040	4030	52
598	20240221	111800	320224785	4040	4040	4040	4040	0
599	20240221	111700	320224785	4040	4040	4040	4040	0
600	20240221	111600	320224785	4040	4040	4040	4040	0
601	20240221	111500	320224785	4040	4040	4040	4040	4
602	20240221	111400	320208625	4040	4040	4040	4040	1
603	20240221	111300	320204585	4040	4040	4040	4040	0
604	20240221	111200	320204585	4040	4040	4040	4040	4
605	20240221	111100	320188425	4040	4040	4040	4040	0
606	20240221	111000	320188425	4040	4040	4040	4040	9
607	20240221	110900	320152065	4040	4040	4040	4040	0
608	20240221	110800	320152065	4040	4040	4045	4040	5675
609	20240221	110700	297221690	4040	4040	4040	4040	0
610	20240221	110600	297221690	4040	4040	4040	4040	1
611	20240221	110500	297217650	4040	4040	4040	4040	0
612	20240221	110400	297217650	4040	4040	4040	4040	0
613	20240221	110300	297217650	4040	4040	4040	4040	0
614	20240221	110200	297217650	4040	4040	4040	4040	0
615	20240221	110100	297217650	4040	4040	4040	4040	1
616	20240221	110000	297213610	4035	4035	4035	4035	0
617	20240221	105900	297213610	4035	4040	4040	4035	1769
618	20240221	105800	290074345	4040	4025	4040	4025	2785
619	20240221	105700	278848295	4020	4015	4020	4015	4599
620	20240221	105600	260365310	4010	4010	4010	4010	629
621	20240221	105500	257843020	4005	4005	4005	4005	763
622	20240221	105400	254787205	3995	3995	3995	3995	0
623	20240221	105300	254787205	3995	3995	3995	3995	0
624	20240221	105200	254787205	3995	3995	3995	3995	0
625	20240221	105100	254787205	3995	3995	3995	3995	0
626	20240221	105000	254787205	3995	4000	4000	3995	794
627	20240221	104900	251611755	3995	3995	3995	3995	23
628	20240221	104800	251519870	4000	4000	4000	4000	0
629	20240221	104700	251519870	4000	4000	4000	4000	0
630	20240221	104600	251519870	4000	4000	4000	4000	0
631	20240221	104500	251519870	4000	4000	4000	4000	9
632	20240221	104400	251483870	4000	4000	4000	4000	747
633	20240221	104300	248495870	4000	4000	4000	4000	1646
634	20240221	104200	241911870	3995	3995	3995	3995	0
635	20240221	104100	241911870	3995	3995	3995	3995	0
636	20240221	104000	241911870	3995	3995	3995	3995	0
637	20240221	103900	241911870	3995	3995	3995	3995	0
638	20240221	103800	241911870	3995	3995	3995	3995	39
639	20240221	103700	241756065	4000	4000	4000	4000	0
640	20240221	103600	241756065	4000	4000	4000	4000	0
641	20240221	103500	241756065	4000	3995	4000	3995	140
642	20240221	103400	241196695	3990	3995	4000	3990	28
643	20240221	103300	241084745	3980	3980	3980	3980	225
644	20240221	103200	240189245	4015	4015	4015	4015	0
645	20240221	103100	240189245	4015	4015	4015	4015	0
646	20240221	103000	240189245	4015	4015	4015	4015	0
647	20240221	102900	240189245	4015	4015	4015	4015	0
648	20240221	102800	240189245	4015	4015	4015	4015	0
649	20240221	102700	240189245	4015	4015	4015	4015	0
650	20240221	102600	240189245	4015	4015	4015	4015	0
651	20240221	102500	240189245	4015	4015	4015	4015	0
652	20240221	102400	240189245	4015	4015	4015	4015	1
653	20240221	102300	240185230	4000	3995	4000	3995	400
654	20240221	102200	238585280	4000	4000	4000	4000	0
655	20240221	102100	238585280	4000	4000	4000	4000	0
656	20240221	102000	238585280	4000	4000	4000	4000	1
657	20240221	101900	238581280	3995	3995	3995	3995	6
658	20240221	101800	238557310	4000	4000	4000	4000	2314
659	20240221	101700	229301310	4000	4015	4015	4000	3400
660	20240221	101600	215678810	4000	4000	4000	4000	786
661	20240221	101500	212534810	4000	4000	4000	4000	40
662	20240221	101400	212374810	3975	3975	3975	3975	23
663	20240221	101300	212283385	4000	4000	4000	4000	0
664	20240221	101200	212283385	4000	4000	4000	4000	0
665	20240221	101100	212283385	4000	4000	4000	4000	30
666	20240221	101000	212163385	3970	3970	3970	3970	0
667	20240221	100900	212163385	3970	3995	3995	3970	146
668	20240221	100800	211581265	3995	3995	3995	3995	163
669	20240221	100700	210930080	4000	3995	4000	3985	1364
670	20240221	100600	205481790	4000	4000	4000	4000	0
671	20240221	100500	205481790	4000	4000	4000	4000	566
672	20240221	100400	203217790	4015	4015	4015	4015	0
673	20240221	100300	203217790	4015	4000	4015	4000	15
674	20240221	100200	203157715	4015	4015	4015	4015	0
675	20240221	100100	203157715	4015	4015	4015	4015	0
676	20240221	100000	203157715	4015	4015	4015	4015	22
677	20240221	095900	203069385	3995	3995	3995	3995	0
678	20240221	095800	203069385	3995	3995	3995	3995	0
679	20240221	095700	203069385	3995	3995	3995	3995	0
680	20240221	095600	203069385	3995	3995	3995	3995	10
681	20240221	095500	203029435	4005	4005	4005	4005	10
682	20240221	095400	202989385	4005	4005	4005	4005	0
683	20240221	095300	202989385	4005	4005	4005	4005	342
684	20240221	095200	201619675	4005	4005	4005	4005	36
685	20240221	095100	201475495	4010	4010	4010	4010	0
686	20240221	095000	201475495	4010	4010	4010	4010	1000
687	20240221	094900	197465495	4010	4020	4020	4010	1270
688	20240221	094800	192362595	4020	4005	4020	4005	84
689	20240221	094700	192026160	4005	4005	4005	4005	0
690	20240221	094600	192026160	4005	4005	4005	4005	67
691	20240221	094500	191757825	4000	4000	4000	4000	12
692	20240221	094400	191709825	4000	4000	4000	4000	72
693	20240221	094300	191421825	3985	3960	3985	3960	6426
694	20240221	094200	165917240	3960	3960	3960	3960	0
695	20240221	094100	165917240	3960	3950	3960	3945	347
696	20240221	094000	164546730	3950	3950	3950	3945	2178
697	20240221	093900	155943635	3945	3945	3945	3945	603
698	20240221	093800	153564800	3935	3930	3935	3930	250
699	20240221	093700	152581300	3930	3950	3950	3930	544
700	20240221	093600	150439360	3950	3950	3950	3950	200
701	20240221	093500	149649360	3940	3945	3945	3940	555
702	20240221	093400	147461385	3950	3950	3950	3950	0
703	20240221	093300	147461385	3950	3945	3950	3945	789
704	20240221	093200	144345015	3950	3950	3950	3945	537
705	20240221	093100	142223885	3950	3950	3950	3950	200
706	20240221	093000	141433885	3950	3945	3955	3945	133
707	20240221	092900	140908655	3905	3960	3960	3905	5055
708	20240221	092800	120987320	3965	3965	3965	3965	482
709	20240221	092700	119076190	3965	3965	3970	3965	2644
710	20240221	092600	108592660	3970	3970	3970	3970	2582
711	20240221	092500	98342120	3970	3970	3970	3970	1012
712	20240221	092400	94324480	3955	3955	3955	3955	320
713	20240221	092300	93058880	3955	3970	3970	3955	891
714	20240221	092200	89529690	3970	3970	3970	3965	189
715	20240221	092100	88779680	3965	3970	3970	3965	1605
716	20240221	092000	82408255	3970	3985	3985	3970	124
717	20240221	091900	81914475	3970	3970	3970	3970	0
718	20240221	091800	81914475	3970	3965	3985	3965	2158
719	20240221	091700	73346415	3970	3985	3985	3965	1878
720	20240221	091600	65880935	3985	3990	4030	3980	2192
721	20240221	091500	57144700	3985	3995	3995	3985	2049
722	20240221	091400	48964315	3995	3995	3995	3995	0
723	20240221	091300	48964315	3995	4035	4035	3995	297
724	20240221	091200	47774535	3990	4030	4030	3990	2859
725	20240221	091100	36334925	4025	4025	4025	4025	46
726	20240221	091000	36149775	4030	4030	4030	4000	1129
727	20240221	090900	31602225	4005	4025	4025	4005	124
728	20240221	090800	31104125	4040	4040	4040	4040	0
729	20240221	090700	31104125	4040	4025	4040	4025	415
730	20240221	090600	29429485	4040	4030	4040	4030	600
731	20240221	090500	27007970	4050	4050	4050	4050	0
732	20240221	090400	27007970	4050	4015	4055	3980	5087
733	20240221	090300	6717280	4040	4045	4060	4040	503
734	20240221	090200	4683780	4060	4050	4060	4050	235
735	20240221	090100	3730290	4060	3995	4060	3995	67
736	20240221	090000	3459175	3980	4040	4095	3980	853