KissMeData/396690/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211600	164054575	2990	2990	2990	2990	1567
3	20240220	211500	164054575	2990	2990	2990	2990	0
4	20240220	211400	164054575	2990	2990	2990	2990	0
5	20240220	211300	164054575	2990	2990	2990	2990	0
6	20240220	211200	164054575	2990	2990	2990	2990	0
7	20240220	211100	164054575	2990	2990	2990	2990	0
8	20240220	211000	164054575	2990	2990	2990	2990	0
9	20240220	210900	164054575	2990	2990	2990	2990	0
10	20240220	210800	164054575	2990	2990	2990	2990	0
11	20240220	210700	164054575	2990	2990	2990	2990	0
12	20240220	210600	164054575	2990	2990	2990	2990	0
13	20240220	210500	164054575	2990	2990	2990	2990	0
14	20240220	210400	164054575	2990	2990	2990	2990	0
15	20240220	210300	164054575	2990	2990	2990	2990	0
16	20240220	210200	164054575	2990	2990	2990	2990	0
17	20240220	210100	164054575	2990	2990	2990	2990	0
18	20240220	210000	164054575	2990	2990	2990	2990	0
19	20240220	205900	164054575	2990	2990	2990	2990	0
20	20240220	205800	164054575	2990	2990	2990	2990	0
21	20240220	205700	164054575	2990	2990	2990	2990	0
22	20240220	205600	164054575	2990	2990	2990	2990	0
23	20240220	205500	164054575	2990	2990	2990	2990	0
24	20240220	205400	164054575	2990	2990	2990	2990	0
25	20240220	205300	164054575	2990	2990	2990	2990	0
26	20240220	205200	164054575	2990	2990	2990	2990	0
27	20240220	205100	164054575	2990	2990	2990	2990	0
28	20240220	205000	164054575	2990	2990	2990	2990	0
29	20240220	204900	164054575	2990	2990	2990	2990	0
30	20240220	204800	164054575	2990	2990	2990	2990	0
31	20240220	204700	164054575	2990	2990	2990	2990	0
32	20240220	204600	164054575	2990	2990	2990	2990	1567
33	20240220	204500	164054575	2990	2990	2990	2990	0
34	20240220	204400	164054575	2990	2990	2990	2990	0
35	20240220	204300	164054575	2990	2990	2990	2990	0
36	20240220	204200	164054575	2990	2990	2990	2990	0
37	20240220	204100	164054575	2990	2990	2990	2990	0
38	20240220	204000	164054575	2990	2990	2990	2990	0
39	20240220	203900	164054575	2990	2990	2990	2990	0
40	20240220	203800	164054575	2990	2990	2990	2990	0
41	20240220	203700	164054575	2990	2990	2990	2990	0
42	20240220	203600	164054575	2990	2990	2990	2990	0
43	20240220	203500	164054575	2990	2990	2990	2990	0
44	20240220	203400	164054575	2990	2990	2990	2990	0
45	20240220	203300	164054575	2990	2990	2990	2990	0
46	20240220	203200	164054575	2990	2990	2990	2990	0
47	20240220	203100	164054575	2990	2990	2990	2990	0
48	20240220	203000	164054575	2990	2990	2990	2990	0
49	20240220	202900	164054575	2990	2990	2990	2990	0
50	20240220	202800	164054575	2990	2990	2990	2990	0
51	20240220	202700	164054575	2990	2990	2990	2990	0
52	20240220	202600	164054575	2990	2990	2990	2990	0
53	20240220	202500	164054575	2990	2990	2990	2990	0
54	20240220	202400	164054575	2990	2990	2990	2990	0
55	20240220	202300	164054575	2990	2990	2990	2990	0
56	20240220	202200	164054575	2990	2990	2990	2990	0
57	20240220	202100	164054575	2990	2990	2990	2990	0
58	20240220	202000	164054575	2990	2990	2990	2990	0
59	20240220	201900	164054575	2990	2990	2990	2990	0
60	20240220	201800	164054575	2990	2990	2990	2990	0
61	20240220	201700	164054575	2990	2990	2990	2990	0
62	20240220	201600	164054575	2990	2990	2990	2990	1567
63	20240220	201500	164054575	2990	2990	2990	2990	0
64	20240220	201400	164054575	2990	2990	2990	2990	0
65	20240220	201300	164054575	2990	2990	2990	2990	0
66	20240220	201200	164054575	2990	2990	2990	2990	0
67	20240220	201100	164054575	2990	2990	2990	2990	0
68	20240220	201000	164054575	2990	2990	2990	2990	0
69	20240220	200900	164054575	2990	2990	2990	2990	0
70	20240220	200800	164054575	2990	2990	2990	2990	0
71	20240220	200700	164054575	2990	2990	2990	2990	0
72	20240220	200600	164054575	2990	2990	2990	2990	0
73	20240220	200500	164054575	2990	2990	2990	2990	0
74	20240220	200400	164054575	2990	2990	2990	2990	0
75	20240220	200300	164054575	2990	2990	2990	2990	0
76	20240220	200200	164054575	2990	2990	2990	2990	0
77	20240220	200100	164054575	2990	2990	2990	2990	0
78	20240220	200000	164054575	2990	2990	2990	2990	0
79	20240220	195900	164054575	2990	2990	2990	2990	0
80	20240220	195800	164054575	2990	2990	2990	2990	0
81	20240220	195700	164054575	2990	2990	2990	2990	0
82	20240220	195600	164054575	2990	2990	2990	2990	0
83	20240220	195500	164054575	2990	2990	2990	2990	0
84	20240220	195400	164054575	2990	2990	2990	2990	0
85	20240220	195300	164054575	2990	2990	2990	2990	0
86	20240220	195200	164054575	2990	2990	2990	2990	0
87	20240220	195100	164054575	2990	2990	2990	2990	0
88	20240220	195000	164054575	2990	2990	2990	2990	0
89	20240220	194900	164054575	2990	2990	2990	2990	0
90	20240220	194800	164054575	2990	2990	2990	2990	0
91	20240220	194700	164054575	2990	2990	2990	2990	0
92	20240220	194600	164054575	2990	2990	2990	2990	1567
93	20240220	194500	164054575	2990	2990	2990	2990	0
94	20240220	194400	164054575	2990	2990	2990	2990	0
95	20240220	194300	164054575	2990	2990	2990	2990	0
96	20240220	194200	164054575	2990	2990	2990	2990	0
97	20240220	194100	164054575	2990	2990	2990	2990	0
98	20240220	194000	164054575	2990	2990	2990	2990	0
99	20240220	193900	164054575	2990	2990	2990	2990	0
100	20240220	193800	164054575	2990	2990	2990	2990	0
101	20240220	193700	164054575	2990	2990	2990	2990	0
102	20240220	193600	164054575	2990	2990	2990	2990	0
103	20240220	193500	164054575	2990	2990	2990	2990	0
104	20240220	193400	164054575	2990	2990	2990	2990	0
105	20240220	193300	164054575	2990	2990	2990	2990	0
106	20240220	193200	164054575	2990	2990	2990	2990	0
107	20240220	193100	164054575	2990	2990	2990	2990	0
108	20240220	193000	164054575	2990	2990	2990	2990	0
109	20240220	192900	164054575	2990	2990	2990	2990	0
110	20240220	192800	164054575	2990	2990	2990	2990	0
111	20240220	192700	164054575	2990	2990	2990	2990	0
112	20240220	192600	164054575	2990	2990	2990	2990	0
113	20240220	192500	164054575	2990	2990	2990	2990	0
114	20240220	192400	164054575	2990	2990	2990	2990	0
115	20240220	192300	164054575	2990	2990	2990	2990	0
116	20240220	192200	164054575	2990	2990	2990	2990	0
117	20240220	192100	164054575	2990	2990	2990	2990	0
118	20240220	192000	164054575	2990	2990	2990	2990	0
119	20240220	191900	164054575	2990	2990	2990	2990	0
120	20240220	191800	164054575	2990	2990	2990	2990	0
121	20240220	191700	164054575	2990	2990	2990	2990	0
122	20240220	191600	164054575	2990	2990	2990	2990	1567
123	20240220	191500	164054575	2990	2990	2990	2990	0
124	20240220	191400	164054575	2990	2990	2990	2990	0
125	20240220	191300	164054575	2990	2990	2990	2990	0
126	20240220	191200	164054575	2990	2990	2990	2990	0
127	20240220	191100	164054575	2990	2990	2990	2990	0
128	20240220	191000	164054575	2990	2990	2990	2990	0
129	20240220	190900	164054575	2990	2990	2990	2990	0
130	20240220	190800	164054575	2990	2990	2990	2990	0
131	20240220	190700	164054575	2990	2990	2990	2990	0
132	20240220	190600	164054575	2990	2990	2990	2990	0
133	20240220	190500	164054575	2990	2990	2990	2990	0
134	20240220	190400	164054575	2990	2990	2990	2990	0
135	20240220	190300	164054575	2990	2990	2990	2990	0
136	20240220	190200	164054575	2990	2990	2990	2990	0
137	20240220	190100	164054575	2990	2990	2990	2990	0
138	20240220	190000	164054575	2990	2990	2990	2990	0
139	20240220	185900	164054575	2990	2990	2990	2990	0
140	20240220	185800	164054575	2990	2990	2990	2990	0
141	20240220	185700	164054575	2990	2990	2990	2990	0
142	20240220	185600	164054575	2990	2990	2990	2990	0
143	20240220	185500	164054575	2990	2990	2990	2990	0
144	20240220	185400	164054575	2990	2990	2990	2990	0
145	20240220	185300	164054575	2990	2990	2990	2990	0
146	20240220	185200	164054575	2990	2990	2990	2990	0
147	20240220	185100	164054575	2990	2990	2990	2990	0
148	20240220	185000	164054575	2990	2990	2990	2990	0
149	20240220	184900	164054575	2990	2990	2990	2990	0
150	20240220	184800	164054575	2990	2990	2990	2990	0
151	20240220	184700	164054575	2990	2990	2990	2990	0
152	20240220	184600	164054575	2990	2990	2990	2990	1567
153	20240220	184500	164054575	2990	2990	2990	2990	0
154	20240220	184400	164054575	2990	2990	2990	2990	0
155	20240220	184300	164054575	2990	2990	2990	2990	0
156	20240220	184200	164054575	2990	2990	2990	2990	0
157	20240220	184100	164054575	2990	2990	2990	2990	0
158	20240220	184000	164054575	2990	2990	2990	2990	0
159	20240220	183900	164054575	2990	2990	2990	2990	0
160	20240220	183800	164054575	2990	2990	2990	2990	0
161	20240220	183700	164054575	2990	2990	2990	2990	0
162	20240220	183600	164054575	2990	2990	2990	2990	0
163	20240220	183500	164054575	2990	2990	2990	2990	0
164	20240220	183400	164054575	2990	2990	2990	2990	0
165	20240220	183300	164054575	2990	2990	2990	2990	0
166	20240220	183200	164054575	2990	2990	2990	2990	0
167	20240220	183100	164054575	2990	2990	2990	2990	0
168	20240220	183000	164054575	2990	2990	2990	2990	0
169	20240220	182900	164054575	2990	2990	2990	2990	0
170	20240220	182800	164054575	2990	2990	2990	2990	0
171	20240220	182700	164054575	2990	2990	2990	2990	0
172	20240220	182600	164054575	2990	2990	2990	2990	0
173	20240220	182500	164054575	2990	2990	2990	2990	0
174	20240220	182400	164054575	2990	2990	2990	2990	0
175	20240220	182300	164054575	2990	2990	2990	2990	0
176	20240220	182200	164054575	2990	2990	2990	2990	0
177	20240220	182100	164054575	2990	2990	2990	2990	0
178	20240220	182000	164054575	2990	2990	2990	2990	0
179	20240220	181900	164054575	2990	2990	2990	2990	0
180	20240220	181800	164054575	2990	2990	2990	2990	0
181	20240220	181700	164054575	2990	2990	2990	2990	0
182	20240220	181600	164054575	2990	2990	2990	2990	1567
183	20240220	181500	164054575	2990	2990	2990	2990	0
184	20240220	181400	164054575	2990	2990	2990	2990	0
185	20240220	181300	164054575	2990	2990	2990	2990	0
186	20240220	181200	164054575	2990	2990	2990	2990	0
187	20240220	181100	164054575	2990	2990	2990	2990	0
188	20240220	181000	164054575	2990	2990	2990	2990	0
189	20240220	180900	164054575	2990	2990	2990	2990	0
190	20240220	180800	164054575	2990	2990	2990	2990	0
191	20240220	180700	164054575	2990	2990	2990	2990	0
192	20240220	180600	164054575	2990	2990	2990	2990	0
193	20240220	180500	164054575	2990	2990	2990	2990	0
194	20240220	180400	164054575	2990	2990	2990	2990	0
195	20240220	180300	164054575	2990	2990	2990	2990	0
196	20240220	180200	164054575	2990	2990	2990	2990	0
197	20240220	180100	164054575	2990	2990	2990	2990	0
198	20240220	180000	164054575	2990	2990	2990	2990	0
199	20240220	175900	164054575	2990	2990	2990	2990	0
200	20240220	175800	164054575	2990	2990	2990	2990	0
201	20240220	175700	164054575	2990	2990	2990	2990	0
202	20240220	175600	164054575	2990	2990	2990	2990	0
203	20240220	175500	164054575	2990	2990	2990	2990	0
204	20240220	175400	164054575	2990	2990	2990	2990	0
205	20240220	175300	164054575	2990	2990	2990	2990	0
206	20240220	175200	164054575	2990	2990	2990	2990	0
207	20240220	175100	164054575	2990	2990	2990	2990	0
208	20240220	175000	164054575	2990	2990	2990	2990	0
209	20240220	174900	164054575	2990	2990	2990	2990	0
210	20240220	174800	164054575	2990	2990	2990	2990	0
211	20240220	174700	164054575	2990	2990	2990	2990	0
212	20240220	174600	164054575	2990	2990	2990	2990	1567
213	20240220	174500	164054575	2990	2990	2990	2990	0
214	20240220	174400	164054575	2990	2990	2990	2990	0
215	20240220	174300	164054575	2990	2990	2990	2990	0
216	20240220	174200	164054575	2990	2990	2990	2990	0
217	20240220	174100	164054575	2990	2990	2990	2990	0
218	20240220	174000	164054575	2990	2990	2990	2990	0
219	20240220	173900	164054575	2990	2990	2990	2990	0
220	20240220	173800	164054575	2990	2990	2990	2990	0
221	20240220	173700	164054575	2990	2990	2990	2990	0
222	20240220	173600	164054575	2990	2990	2990	2990	0
223	20240220	173500	164054575	2990	2990	2990	2990	0
224	20240220	173400	164054575	2990	2990	2990	2990	0
225	20240220	173300	164054575	2990	2990	2990	2990	0
226	20240220	173200	164054575	2990	2990	2990	2990	0
227	20240220	173100	164054575	2990	2990	2990	2990	0
228	20240220	173000	164054575	2990	2990	2990	2990	0
229	20240220	172900	164054575	2990	2990	2990	2990	0
230	20240220	172800	164054575	2990	2990	2990	2990	0
231	20240220	172700	164054575	2990	2990	2990	2990	0
232	20240220	172600	164054575	2990	2990	2990	2990	0
233	20240220	172500	164054575	2990	2990	2990	2990	0
234	20240220	172400	164054575	2990	2990	2990	2990	0
235	20240220	172300	164054575	2990	2990	2990	2990	0
236	20240220	172200	164054575	2990	2990	2990	2990	0
237	20240220	172100	164054575	2990	2990	2990	2990	0
238	20240220	172000	164054575	2990	2990	2990	2990	0
239	20240220	171900	164054575	2990	2990	2990	2990	0
240	20240220	171800	164054575	2990	2990	2990	2990	0
241	20240220	171700	164054575	2990	2990	2990	2990	0
242	20240220	171600	164054575	2990	2990	2990	2990	1567
243	20240220	171500	164054575	2990	2990	2990	2990	0
244	20240220	171400	164054575	2990	2990	2990	2990	0
245	20240220	171300	164054575	2990	2990	2990	2990	0
246	20240220	171200	164054575	2990	2990	2990	2990	0
247	20240220	171100	164054575	2990	2990	2990	2990	0
248	20240220	171000	164054575	2990	2990	2990	2990	0
249	20240220	170900	164054575	2990	2990	2990	2990	0
250	20240220	170800	164054575	2990	2990	2990	2990	0
251	20240220	170700	164054575	2990	2990	2990	2990	0
252	20240220	170600	164054575	2990	2990	2990	2990	0
253	20240220	170500	164054575	2990	2990	2990	2990	0
254	20240220	170400	164054575	2990	2990	2990	2990	0
255	20240220	170300	164054575	2990	2990	2990	2990	0
256	20240220	170200	164054575	2990	2990	2990	2990	0
257	20240220	170100	164054575	2990	2990	2990	2990	0
258	20240220	170000	164054575	2990	2990	2990	2990	0
259	20240220	165900	164054575	2990	2990	2990	2990	0
260	20240220	165800	164054575	2990	2990	2990	2990	0
261	20240220	165700	164054575	2990	2990	2990	2990	0
262	20240220	165600	164054575	2990	2990	2990	2990	0
263	20240220	165500	164054575	2990	2990	2990	2990	0
264	20240220	165400	164054575	2990	2990	2990	2990	0
265	20240220	165300	164054575	2990	2990	2990	2990	0
266	20240220	165200	164054575	2990	2990	2990	2990	0
267	20240220	165100	164054575	2990	2990	2990	2990	0
268	20240220	165000	164054575	2990	2990	2990	2990	0
269	20240220	164900	164054575	2990	2990	2990	2990	0
270	20240220	164800	164054575	2990	2990	2990	2990	0
271	20240220	164700	164054575	2990	2990	2990	2990	0
272	20240220	164600	164054575	2990	2990	2990	2990	1567
273	20240220	164500	164054575	2990	2990	2990	2990	0
274	20240220	164400	164054575	2990	2990	2990	2990	0
275	20240220	164300	164054575	2990	2990	2990	2990	0
276	20240220	164200	164054575	2990	2990	2990	2990	0
277	20240220	164100	164054575	2990	2990	2990	2990	0
278	20240220	164000	164054575	2990	2990	2990	2990	0
279	20240220	163900	164054575	2990	2990	2990	2990	0
280	20240220	163800	164054575	2990	2990	2990	2990	0
281	20240220	163700	164054575	2990	2990	2990	2990	0
282	20240220	163600	164054575	2990	2990	2990	2990	0
283	20240220	163500	164054575	2990	2990	2990	2990	0
284	20240220	163400	164054575	2990	2990	2990	2990	0
285	20240220	163300	164054575	2990	2990	2990	2990	0
286	20240220	163200	164054575	2990	2990	2990	2990	0
287	20240220	163100	164054575	2990	2990	2990	2990	0
288	20240220	163000	164054575	2990	2990	2990	2990	0
289	20240220	162900	164054575	2990	2990	2990	2990	0
290	20240220	162800	164054575	2990	2990	2990	2990	0
291	20240220	162700	164054575	2990	2990	2990	2990	0
292	20240220	162600	164054575	2990	2990	2990	2990	0
293	20240220	162500	164054575	2990	2990	2990	2990	0
294	20240220	162400	164054575	2990	2990	2990	2990	0
295	20240220	162300	164054575	2990	2990	2990	2990	0
296	20240220	162200	164054575	2990	2990	2990	2990	0
297	20240220	162100	164054575	2990	2990	2990	2990	0
298	20240220	162000	164054575	2990	2990	2990	2990	0
299	20240220	161900	164054575	2990	2990	2990	2990	0
300	20240220	161800	164054575	2990	2990	2990	2990	0
301	20240220	161700	164054575	2990	2990	2990	2990	0
302	20240220	161600	164054575	2990	2990	2990	2990	1567
303	20240220	161500	164054575	2990	2990	2990	2990	0
304	20240220	161400	164054575	2990	2990	2990	2990	0
305	20240220	161300	164054575	2990	2990	2990	2990	0
306	20240220	161200	164054575	2990	2990	2990	2990	0
307	20240220	161100	164054575	2990	2990	2990	2990	0
308	20240220	161000	164054575	2990	2990	2990	2990	0
309	20240220	160900	164054575	2990	2990	2990	2990	0
310	20240220	160800	164054575	2990	2990	2990	2990	0
311	20240220	160700	164054575	2990	2990	2990	2990	0
312	20240220	160600	164054575	2990	2990	2990	2990	0
313	20240220	160500	164054575	2990	2990	2990	2990	0
314	20240220	160400	164054575	2990	2990	2990	2990	0
315	20240220	160300	164054575	2990	2990	2990	2990	0
316	20240220	160200	164054575	2990	2990	2990	2990	0
317	20240220	160100	164054575	2990	2990	2990	2990	0
318	20240220	160000	164054575	2990	2990	2990	2990	0
319	20240220	155900	164054575	2990	2990	2990	2990	0
320	20240220	155800	164054575	2990	2990	2990	2990	0
321	20240220	155700	164054575	2990	2990	2990	2990	0
322	20240220	155600	164054575	2990	2990	2990	2990	0
323	20240220	155500	164054575	2990	2990	2990	2990	0
324	20240220	155400	164054575	2990	2990	2990	2990	0
325	20240220	155300	164054575	2990	2990	2990	2990	0
326	20240220	155200	164054575	2990	2990	2990	2990	0
327	20240220	155100	164054575	2990	2990	2990	2990	0
328	20240220	155000	164054575	2990	2990	2990	2990	0
329	20240220	154900	164054575	2990	2990	2990	2990	0
330	20240220	154800	164054575	2990	2990	2990	2990	0
331	20240220	154700	164054575	2990	2990	2990	2990	0
332	20240220	154600	164054575	2990	2990	2990	2990	1567
333	20240220	154500	164054575	2990	2990	2990	2990	0
334	20240220	154400	164054575	2990	2990	2990	2990	0
335	20240220	154300	164054575	2990	2990	2990	2990	0
336	20240220	154200	164054575	2990	2990	2990	2990	0
337	20240220	154100	164054575	2990	2990	2990	2990	0
338	20240220	154000	164054575	2990	2990	2990	2990	0
339	20240220	153900	164054575	2990	2990	2990	2990	0
340	20240220	153800	164054575	2990	2990	2990	2990	0
341	20240220	153700	164054575	2990	2990	2990	2990	0
342	20240220	153600	164054575	2990	2990	2990	2990	0
343	20240220	153500	164054575	2990	2990	2990	2990	0
344	20240220	153400	164054575	2990	2990	2990	2990	0
345	20240220	153300	164054575	2990	2990	2990	2990	0
346	20240220	153200	164054575	2990	2990	2990	2990	0
347	20240220	153100	164054575	2990	2990	2990	2990	0
348	20240220	153000	164054575	2990	2990	2990	2990	1567
349	20240220	152900	159369245	2985	2985	2985	2985	0
350	20240220	152800	159369245	2985	2985	2985	2985	0
351	20240220	152700	159369245	2985	2985	2985	2985	0
352	20240220	152600	159369245	2985	2985	2985	2985	0
353	20240220	152500	159369245	2985	2985	2985	2985	0
354	20240220	152400	159369245	2985	2985	2985	2985	0
355	20240220	152300	159369245	2985	2985	2985	2985	0
356	20240220	152200	159369245	2985	2985	2985	2985	0
357	20240220	152100	159369245	2985	2985	2985	2985	0
358	20240220	152000	159369245	2985	2985	2985	2985	0
359	20240220	151900	159369245	2985	2985	2985	2985	2
360	20240220	151800	159363275	2985	2985	2985	2980	46
361	20240220	151700	159226100	2985	2985	2985	2985	100
362	20240220	151600	158927600	2985	2980	2985	2980	21
363	20240220	151500	158865015	2985	2985	2985	2985	1
364	20240220	151400	158862030	2980	2980	2980	2980	748
365	20240220	151300	156632990	2985	2980	2985	2980	11
366	20240220	151200	156600205	2980	2985	2985	2980	35
367	20240220	151100	156495900	2980	2980	2980	2980	7914
368	20240220	151000	132912180	2980	2980	2980	2980	209
369	20240220	150900	132289360	2985	2990	2990	2980	21
370	20240220	150800	132226690	2990	2990	2990	2980	15
371	20240220	150700	132181930	2990	2990	2990	2985	36
372	20240220	150600	132074440	2990	2990	2990	2990	0
373	20240220	150500	132074440	2990	2990	2990	2990	100
374	20240220	150400	131775440	2990	2990	2990	2980	620
375	20240220	150300	129926640	2990	2990	2990	2990	1
376	20240220	150200	129923650	2980	2980	2980	2980	63
377	20240220	150100	129735910	2990	2990	2990	2990	0
378	20240220	150000	129735910	2990	2990	2990	2990	1
379	20240220	145900	129732920	2980	2980	2980	2980	31
380	20240220	145800	129640540	2985	2985	2985	2985	100
381	20240220	145700	129342040	2990	2990	2990	2990	0
382	20240220	145600	129342040	2990	2990	2990	2990	0
383	20240220	145500	129342040	2990	2990	2990	2990	0
384	20240220	145400	129342040	2990	2990	2990	2990	0
385	20240220	145300	129342040	2990	2990	2990	2990	0
386	20240220	145200	129342040	2990	2990	2990	2990	0
387	20240220	145100	129342040	2990	2990	2990	2990	2
388	20240220	145000	129336060	2990	2990	2990	2990	100
389	20240220	144900	129037060	2990	2985	2990	2980	29
390	20240220	144800	128950490	2990	2990	2990	2990	33
391	20240220	144700	128851820	2990	2990	2990	2990	0
392	20240220	144600	128851820	2990	2990	2990	2990	1
393	20240220	144500	128848830	2990	2990	2990	2990	0
394	20240220	144400	128848830	2990	2990	2990	2990	0
395	20240220	144300	128848830	2990	2990	2990	2990	0
396	20240220	144200	128848830	2990	2990	2990	2990	2
397	20240220	144100	128842850	2985	2985	2985	2985	146
398	20240220	144000	128407040	2985	2985	2985	2985	0
399	20240220	143900	128407040	2985	2985	2985	2985	24
400	20240220	143800	128335400	2995	2995	2995	2995	0
401	20240220	143700	128335400	2995	2995	2995	2995	0
402	20240220	143600	128335400	2995	2995	2995	2995	0
403	20240220	143500	128335400	2995	2990	2995	2990	19
404	20240220	143400	128278585	2995	2995	2995	2995	0
405	20240220	143300	128278585	2995	2995	2995	2995	0
406	20240220	143200	128278585	2995	2995	2995	2995	0
407	20240220	143100	128278585	2995	2995	2995	2995	0
408	20240220	143000	128278585	2995	2985	2995	2980	1756
409	20240220	142900	123043755	2995	2995	2995	2995	0
410	20240220	142800	123043755	2995	2995	2995	2995	0
411	20240220	142700	123043755	2995	2995	2995	2995	2
412	20240220	142600	123037765	2995	2995	2995	2995	500
413	20240220	142500	121540265	2995	2995	2995	2995	0
414	20240220	142400	121540265	2995	2995	2995	2995	3
415	20240220	142300	121531280	2990	2990	2990	2990	17
416	20240220	142200	121480450	3000	3000	3000	3000	1
417	20240220	142100	121477450	2985	2985	2985	2985	1888
418	20240220	142000	115841770	3000	3000	3000	3000	1
419	20240220	141900	115838770	2990	2995	3000	2990	2367
420	20240220	141800	108761425	3000	2990	3000	2990	101
421	20240220	141700	108459425	3000	2990	3000	2990	21
422	20240220	141600	108396625	3000	2995	3000	2995	54
423	20240220	141500	108234890	2995	2995	2995	2995	10
424	20240220	141400	108204940	2995	2995	2995	2995	2
425	20240220	141300	108198950	3000	3000	3000	3000	41
426	20240220	141200	108075950	3000	3000	3000	3000	17
427	20240220	141100	108024950	2995	2995	2995	2995	53
428	20240220	141000	107866215	2995	2995	3000	2995	36
429	20240220	140900	107758390	3000	3000	3000	2990	10
430	20240220	140800	107728470	2990	2990	2990	2990	93
431	20240220	140700	107450400	3000	3000	3000	3000	0
432	20240220	140600	107450400	3000	3000	3000	3000	5
433	20240220	140500	107435400	3000	3000	3000	3000	1
434	20240220	140400	107432400	2995	2995	2995	2995	5
435	20240220	140300	107417425	3000	3000	3000	3000	0
436	20240220	140200	107417425	3000	3000	3000	3000	0
437	20240220	140100	107417425	3000	3000	3000	3000	10
438	20240220	140000	107387425	2995	2995	2995	2995	0
439	20240220	135900	107387425	2995	2995	2995	2995	136
440	20240220	135800	106980105	3000	3000	3000	3000	0
441	20240220	135700	106980105	3000	3000	3000	3000	0
442	20240220	135600	106980105	3000	3000	3000	3000	20
443	20240220	135500	106920105	3000	3000	3000	3000	69
444	20240220	135400	106713105	2995	2995	2995	2995	0
445	20240220	135300	106713105	2995	2995	2995	2995	0
446	20240220	135200	106713105	2995	2995	2995	2995	339
447	20240220	135100	105697800	2995	2995	2995	2995	0
448	20240220	135000	105697800	2995	2995	2995	2995	0
449	20240220	134900	105697800	2995	2995	2995	2995	3
450	20240220	134800	105688815	2995	2995	2995	2995	0
451	20240220	134700	105688815	2995	2995	2995	2995	0
452	20240220	134600	105688815	2995	2995	2995	2995	0
453	20240220	134500	105688815	2995	2995	2995	2995	0
454	20240220	134400	105688815	2995	2995	2995	2995	2
455	20240220	134300	105682825	2995	2995	2995	2995	0
456	20240220	134200	105682825	2995	2995	2995	2995	0
457	20240220	134100	105682825	2995	2995	2995	2995	0
458	20240220	134000	105682825	2995	2995	2995	2995	0
459	20240220	133900	105682825	2995	2995	2995	2990	133
460	20240220	133800	105285145	2990	2990	2990	2990	39
461	20240220	133700	105168535	2995	2995	2995	2995	0
462	20240220	133600	105168535	2995	2995	2995	2995	100
463	20240220	133500	104869035	2995	2995	2995	2995	0
464	20240220	133400	104869035	2995	2995	2995	2995	0
465	20240220	133300	104869035	2995	2995	2995	2995	1
466	20240220	133200	104866040	2995	2995	2995	2995	1
467	20240220	133100	104863045	2995	2990	2995	2990	267
468	20240220	133000	104064710	2985	2995	2995	2985	310
469	20240220	132900	103139260	2995	2995	2995	2995	0
470	20240220	132800	103139260	2995	2995	2995	2995	0
471	20240220	132700	103139260	2995	2995	2995	2995	0
472	20240220	132600	103139260	2995	2995	2995	2995	0
473	20240220	132500	103139260	2995	2995	2995	2995	0
474	20240220	132400	103139260	2995	2995	2995	2995	0
475	20240220	132300	103139260	2995	2995	2995	2995	1
476	20240220	132200	103136265	2995	2995	2995	2995	0
477	20240220	132100	103136265	2995	2995	2995	2995	0
478	20240220	132000	103136265	2995	2995	2995	2995	0
479	20240220	131900	103136265	2995	2995	2995	2995	0
480	20240220	131800	103136265	2995	2995	2995	2995	0
481	20240220	131700	103136265	2995	2995	2995	2995	0
482	20240220	131600	103136265	2995	2995	2995	2985	88
483	20240220	131500	102872805	2995	2995	2995	2995	0
484	20240220	131400	102872805	2995	2985	2995	2985	111
485	20240220	131300	102541440	2990	2990	2990	2990	0
486	20240220	131200	102541440	2990	2990	2990	2990	0
487	20240220	131100	102541440	2990	2990	2990	2990	10
488	20240220	131000	102511540	2990	2990	2990	2990	0
489	20240220	130900	102511540	2990	2990	2990	2990	1
490	20240220	130800	102508550	2990	2990	2990	2990	201
491	20240220	130700	101907560	2990	2990	2990	2990	107
492	20240220	130600	101587630	2995	2995	2995	2995	0
493	20240220	130500	101587630	2995	2995	2995	2995	1
494	20240220	130400	101584635	2990	2990	2990	2990	431
495	20240220	130300	100295945	2990	2990	2990	2990	0
496	20240220	130200	100295945	2990	2990	2990	2990	1
497	20240220	130100	100292955	2990	2990	2990	2990	3
498	20240220	130000	100283985	2990	2990	2990	2990	0
499	20240220	125900	100283985	2990	2990	2990	2990	501
500	20240220	125800	98785995	2990	2995	2995	2990	520
501	20240220	125700	97231095	2995	2995	2995	2995	240
502	20240220	125600	96512295	2995	2995	2995	2995	439
503	20240220	125500	95197490	2995	2995	2995	2995	150
504	20240220	125400	94748240	2995	2995	2995	2995	0
505	20240220	125300	94748240	2995	2995	2995	2995	0
506	20240220	125200	94748240	2995	2995	2995	2995	0
507	20240220	125100	94748240	2995	2985	2995	2985	35
508	20240220	125000	94643665	2985	2985	2985	2985	5
509	20240220	124900	94628740	2985	2985	2985	2985	0
510	20240220	124800	94628740	2985	2985	2985	2985	0
511	20240220	124700	94628740	2985	2985	2985	2985	0
512	20240220	124600	94628740	2985	2985	2985	2985	0
513	20240220	124500	94628740	2985	2985	2985	2985	0
514	20240220	124400	94628740	2985	2985	2985	2985	0
515	20240220	124300	94628740	2985	2985	2985	2985	0
516	20240220	124200	94628740	2985	2985	2985	2985	0
517	20240220	124100	94628740	2985	2985	2985	2985	0
518	20240220	124000	94628740	2985	2985	2985	2985	0
519	20240220	123900	94628740	2985	2985	2985	2985	0
520	20240220	123800	94628740	2985	2985	2985	2985	200
521	20240220	123700	94031740	2985	2985	2985	2985	2
522	20240220	123600	94025770	2985	2985	2985	2985	0
523	20240220	123500	94025770	2985	2985	2985	2985	2307
524	20240220	123400	87139375	2985	2985	2985	2985	69
525	20240220	123300	86933410	2990	2990	2990	2990	50
526	20240220	123200	86783910	2990	2990	2990	2990	0
527	20240220	123100	86783910	2990	2990	2990	2990	0
528	20240220	123000	86783910	2990	2990	2990	2990	19
529	20240220	122900	86727100	2990	2990	2990	2990	0
530	20240220	122800	86727100	2990	2990	2990	2990	1000
531	20240220	122700	83737100	2990	2990	2990	2990	0
532	20240220	122600	83737100	2990	2990	2990	2990	21
533	20240220	122500	83674310	2990	2990	2990	2990	3
534	20240220	122400	83665340	2990	2990	2990	2990	0
535	20240220	122300	83665340	2990	2990	2990	2990	0
536	20240220	122200	83665340	2990	2990	2990	2990	0
537	20240220	122100	83665340	2990	2990	2990	2990	0
538	20240220	122000	83665340	2990	2990	2990	2990	10
539	20240220	121900	83635440	2990	2990	2990	2990	0
540	20240220	121800	83635440	2990	2990	2990	2990	0
541	20240220	121700	83635440	2990	2990	2990	2990	0
542	20240220	121600	83635440	2990	2990	2990	2990	0
543	20240220	121500	83635440	2990	2990	2990	2990	0
544	20240220	121400	83635440	2990	2990	2990	2990	892
545	20240220	121300	80968360	2995	2995	2995	2995	1
546	20240220	121200	80965365	2990	2990	2990	2990	278
547	20240220	121100	80134145	2995	2995	2995	2995	0
548	20240220	121000	80134145	2995	2995	2995	2995	1
549	20240220	120900	80131150	2995	2995	2995	2995	0
550	20240220	120800	80131150	2995	2995	2995	2995	0
551	20240220	120700	80131150	2995	2995	2995	2995	0
552	20240220	120600	80131150	2995	2995	2995	2995	0
553	20240220	120500	80131150	2995	2995	2995	2995	10
554	20240220	120400	80101200	2995	2995	2995	2995	0
555	20240220	120300	80101200	2995	2995	2995	2995	0
556	20240220	120200	80101200	2995	2995	2995	2995	500
557	20240220	120100	78603700	2995	2995	2995	2995	0
558	20240220	120000	78603700	2995	2995	2995	2995	0
559	20240220	115900	78603700	2995	2995	2995	2995	0
560	20240220	115800	78603700	2995	2995	2995	2995	3
561	20240220	115700	78594715	2995	2995	2995	2995	0
562	20240220	115600	78594715	2995	2995	2995	2995	0
563	20240220	115500	78594715	2995	2995	2995	2995	0
564	20240220	115400	78594715	2995	2995	2995	2995	0
565	20240220	115300	78594715	2995	2995	2995	2995	0
566	20240220	115200	78594715	2995	2995	2995	2995	0
567	20240220	115100	78594715	2995	2995	2995	2995	390
568	20240220	115000	77426665	2990	2990	2990	2990	1875
569	20240220	114900	71820415	2995	2995	2995	2995	2
570	20240220	114800	71814425	2995	2995	2995	2995	0
571	20240220	114700	71814425	2995	2995	2995	2995	0
572	20240220	114600	71814425	2995	2995	2995	2995	0
573	20240220	114500	71814425	2995	2995	2995	2995	0
574	20240220	114400	71814425	2995	2995	2995	2995	0
575	20240220	114300	71814425	2995	2995	2995	2995	1
576	20240220	114200	71811430	2990	2990	2990	2990	0
577	20240220	114100	71811430	2990	2990	2990	2990	0
578	20240220	114000	71811430	2990	2990	2990	2990	0
579	20240220	113900	71811430	2990	2990	2990	2990	0
580	20240220	113800	71811430	2990	2990	2990	2990	0
581	20240220	113700	71811430	2990	2990	2990	2990	0
582	20240220	113600	71811430	2990	2990	2990	2990	0
583	20240220	113500	71811430	2990	2990	2990	2990	10
584	20240220	113400	71781530	2990	2990	2990	2990	165
585	20240220	113300	71288180	2995	2995	2995	2995	18
586	20240220	113200	71234270	2995	2995	2995	2995	43
587	20240220	113100	71105485	2995	2995	2995	2995	90
588	20240220	113000	70835935	2995	2995	2995	2990	806
589	20240220	112900	68425965	2995	2995	2995	2995	5
590	20240220	112800	68410990	2995	2995	2995	2995	0
591	20240220	112700	68410990	2995	2995	2995	2995	0
592	20240220	112600	68410990	2995	2995	2995	2995	5
593	20240220	112500	68396015	2995	2995	2995	2995	0
594	20240220	112400	68396015	2995	2995	2995	2995	100
595	20240220	112300	68096515	2995	2995	2995	2995	4
596	20240220	112200	68084535	2995	2995	2995	2995	0
597	20240220	112100	68084535	2995	2995	2995	2995	0
598	20240220	112000	68084535	2995	2995	2995	2995	1
599	20240220	111900	68081540	2990	2990	2990	2990	165
600	20240220	111800	67588190	2995	2995	2995	2995	0
601	20240220	111700	67588190	2995	2995	2995	2995	0
602	20240220	111600	67588190	2995	2995	2995	2995	4
603	20240220	111500	67576210	2995	2995	2995	2995	1
604	20240220	111400	67573215	2995	2995	2995	2995	0
605	20240220	111300	67573215	2995	2995	2995	2995	0
606	20240220	111200	67573215	2995	2995	2995	2995	1
607	20240220	111100	67570220	2995	2995	2995	2995	0
608	20240220	111000	67570220	2995	2995	2995	2995	0
609	20240220	110900	67570220	2995	2995	2995	2995	0
610	20240220	110800	67570220	2995	2995	2995	2995	0
611	20240220	110700	67570220	2995	2995	2995	2995	0
612	20240220	110600	67570220	2995	3000	3000	2995	110
613	20240220	110500	67240740	2995	2995	3000	2995	1016
614	20240220	110400	64197815	3000	3000	3000	3000	0
615	20240220	110300	64197815	3000	3000	3000	3000	1
616	20240220	110200	64194815	3000	3000	3000	3000	1
617	20240220	110100	64191815	3000	3000	3000	3000	0
618	20240220	110000	64191815	3000	3000	3000	3000	1
619	20240220	105900	64188815	3000	3000	3000	3000	200
620	20240220	105800	63588815	2995	2995	2995	2995	4
621	20240220	105700	63576835	3000	3000	3000	3000	100
622	20240220	105600	63276835	3000	3000	3000	3000	2
623	20240220	105500	63270835	2995	2995	2995	2995	1
624	20240220	105400	63267840	2995	2995	2995	2995	2
625	20240220	105300	63261850	2995	2995	2995	2995	0
626	20240220	105200	63261850	2995	2995	2995	2995	4
627	20240220	105100	63249870	3000	3000	3000	3000	1
628	20240220	105000	63246870	2995	2995	2995	2995	0
629	20240220	104900	63246870	2995	2995	2995	2995	1
630	20240220	104800	63243875	2995	2995	2995	2995	3
631	20240220	104700	63234890	3000	3000	3000	3000	3
632	20240220	104600	63225890	3000	3000	3000	3000	0
633	20240220	104500	63225890	3000	3000	3000	3000	1
634	20240220	104400	63222890	2995	2995	2995	2995	0
635	20240220	104300	63222890	2995	2995	2995	2995	0
636	20240220	104200	63222890	2995	2995	2995	2995	0
637	20240220	104100	63222890	2995	2995	2995	2995	1842
638	20240220	104000	57706100	3000	3000	3000	3000	0
639	20240220	103900	57706100	3000	3000	3000	3000	0
640	20240220	103800	57706100	3000	3000	3000	3000	0
641	20240220	103700	57706100	3000	3000	3000	3000	9582
642	20240220	103600	28960100	3005	3005	3005	3005	0
643	20240220	103500	28960100	3005	3005	3005	3005	0
644	20240220	103400	28960100	3005	3005	3005	3005	254
645	20240220	103300	28196830	3010	3010	3010	3010	0
646	20240220	103200	28196830	3010	3010	3010	3010	0
647	20240220	103100	28196830	3010	3010	3010	3010	0
648	20240220	103000	28196830	3010	3010	3010	3010	5
649	20240220	102900	28181780	3010	3010	3010	3010	0
650	20240220	102800	28181780	3010	3010	3010	3010	50
651	20240220	102700	28031280	3010	3010	3010	3010	0
652	20240220	102600	28031280	3010	3010	3010	3010	0
653	20240220	102500	28031280	3010	3010	3010	3010	0
654	20240220	102400	28031280	3010	3005	3010	3005	17
655	20240220	102300	27980190	3010	3010	3010	3010	50
656	20240220	102200	27829690	3010	3010	3010	3010	0
657	20240220	102100	27829690	3010	3010	3010	3010	0
658	20240220	102000	27829690	3010	3010	3010	3010	0
659	20240220	101900	27829690	3010	3010	3010	3010	0
660	20240220	101800	27829690	3010	3010	3010	3010	0
661	20240220	101700	27829690	3010	3010	3010	3010	2
662	20240220	101600	27823670	3010	3005	3010	3005	240
663	20240220	101500	27101945	3005	3005	3005	3005	4
664	20240220	101400	27089925	3005	3005	3005	3005	0
665	20240220	101300	27089925	3005	3005	3005	3005	0
666	20240220	101200	27089925	3005	3005	3005	3005	1
667	20240220	101100	27086920	3000	3000	3000	3000	25
668	20240220	101000	27011920	3005	3005	3005	3005	308
669	20240220	100900	26086380	3005	3005	3005	3005	3
670	20240220	100800	26077365	3005	3005	3005	3005	0
671	20240220	100700	26077365	3005	3005	3005	3005	0
672	20240220	100600	26077365	3005	3005	3005	3005	0
673	20240220	100500	26077365	3005	3000	3005	3000	13
674	20240220	100400	26038360	3005	3005	3005	3005	0
675	20240220	100300	26038360	3005	3005	3005	3005	0
676	20240220	100200	26038360	3005	3005	3005	3005	11
677	20240220	100100	26005305	3005	3005	3005	3005	0
678	20240220	100000	26005305	3005	3005	3005	3005	0
679	20240220	095900	26005305	3005	3005	3005	3005	1
680	20240220	095800	26002300	3000	3000	3000	3000	0
681	20240220	095700	26002300	3000	3000	3000	3000	9
682	20240220	095600	25975300	3005	3005	3005	3005	0
683	20240220	095500	25975300	3005	3005	3005	3005	855
684	20240220	095400	23406025	3010	3010	3010	3010	0
685	20240220	095300	23406025	3010	3010	3010	3010	335
686	20240220	095200	22397675	3010	3005	3010	3005	2
687	20240220	095100	22391660	3005	3005	3005	3005	1
688	20240220	095000	22388655	3005	3005	3005	3005	30
689	20240220	094900	22298505	3010	3010	3010	3010	10
690	20240220	094800	22268405	3010	3010	3010	3010	0
691	20240220	094700	22268405	3010	3010	3010	3010	9
692	20240220	094600	22241315	3010	3010	3010	3010	3
693	20240220	094500	22232285	3010	3010	3010	3010	0
694	20240220	094400	22232285	3010	3010	3010	3010	23
695	20240220	094300	22163055	3010	3010	3010	3010	1
696	20240220	094200	22160045	3010	3010	3010	3010	1
697	20240220	094100	22157035	3005	3005	3005	3005	10
698	20240220	094000	22126985	3010	3010	3010	3010	1
699	20240220	093900	22123975	3005	3005	3005	3005	25
700	20240220	093800	22048850	3010	3005	3010	3005	51
701	20240220	093700	21895435	3005	3010	3010	3005	1074
702	20240220	093600	18668055	3010	3010	3010	3010	3
703	20240220	093500	18659025	3010	3010	3010	3010	7
704	20240220	093400	18637955	3005	3005	3005	3005	500
705	20240220	093300	17135455	3005	3005	3005	3005	207
706	20240220	093200	16513420	3005	3010	3010	3005	101
707	20240220	093100	16209900	3010	3005	3010	3005	75
708	20240220	093000	15984500	3010	3010	3010	3005	73
709	20240220	092900	15764870	3005	3010	3010	3005	519
710	20240220	092800	14205270	3005	3005	3005	3005	0
711	20240220	092700	14205270	3005	3005	3005	3005	5
712	20240220	092600	14190245	3010	3010	3010	3010	0
713	20240220	092500	14190245	3010	3010	3010	3010	122
714	20240220	092400	13823025	3010	3010	3010	3010	0
715	20240220	092300	13823025	3010	3010	3010	3010	0
716	20240220	092200	13823025	3010	3010	3010	3010	15
717	20240220	092100	13777875	3010	3010	3010	3010	0
718	20240220	092000	13777875	3010	3010	3010	3010	20
719	20240220	091900	13717675	3010	3010	3010	3010	1
720	20240220	091800	13714665	3010	3010	3010	3010	200
721	20240220	091700	13112665	3010	3005	3010	3005	2
722	20240220	091600	13106650	3010	3010	3010	3010	18
723	20240220	091500	13052470	3010	3010	3010	3010	9
724	20240220	091400	13025380	3000	3010	3010	3000	1592
725	20240220	091300	8242440	3015	3015	3015	3010	72
726	20240220	091200	8025390	3015	3015	3015	3015	4
727	20240220	091100	8013330	3020	3020	3020	3020	1
728	20240220	091000	8010310	3020	3020	3020	3020	0
729	20240220	090900	8010310	3020	3020	3020	3020	0
730	20240220	090800	8010310	3020	3020	3020	3020	0
731	20240220	090700	8010310	3020	3020	3020	3020	10
732	20240220	090600	7980110	3000	3000	3000	3000	185
733	20240220	090500	7425110	3000	3020	3020	3000	81
734	20240220	090400	7182090	3020	2990	3020	2990	28
735	20240220	090300	7098060	3015	3015	3015	3015	58
736	20240220	090200	6923190	3015	3015	3015	3015	0
737	20240220	090100	6923190	3015	2995	3015	2950	1960
738	20240220	090000	1117695	2995	3015	3015	2995	372