KissMeData/050120/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192900	814802870	2940	2940	2940	2940	3480
3	20240220	192800	814802870	2940	2940	2940	2940	0
4	20240220	192700	814802870	2940	2940	2940	2940	0
5	20240220	192600	814802870	2940	2940	2940	2940	0
6	20240220	192500	814802870	2940	2940	2940	2940	0
7	20240220	192400	814802870	2940	2940	2940	2940	0
8	20240220	192300	814802870	2940	2940	2940	2940	0
9	20240220	192200	814802870	2940	2940	2940	2940	0
10	20240220	192100	814802870	2940	2940	2940	2940	0
11	20240220	192000	814802870	2940	2940	2940	2940	0
12	20240220	191900	814802870	2940	2940	2940	2940	0
13	20240220	191800	814802870	2940	2940	2940	2940	0
14	20240220	191700	814802870	2940	2940	2940	2940	0
15	20240220	191600	814802870	2940	2940	2940	2940	0
16	20240220	191500	814802870	2940	2940	2940	2940	0
17	20240220	191400	814802870	2940	2940	2940	2940	0
18	20240220	191300	814802870	2940	2940	2940	2940	0
19	20240220	191200	814802870	2940	2940	2940	2940	0
20	20240220	191100	814802870	2940	2940	2940	2940	0
21	20240220	191000	814802870	2940	2940	2940	2940	0
22	20240220	190900	814802870	2940	2940	2940	2940	0
23	20240220	190800	814802870	2940	2940	2940	2940	0
24	20240220	190700	814802870	2940	2940	2940	2940	0
25	20240220	190600	814802870	2940	2940	2940	2940	0
26	20240220	190500	814802870	2940	2940	2940	2940	0
27	20240220	190400	814802870	2940	2940	2940	2940	0
28	20240220	190300	814802870	2940	2940	2940	2940	0
29	20240220	190200	814802870	2940	2940	2940	2940	0
30	20240220	190100	814802870	2940	2940	2940	2940	0
31	20240220	190000	814802870	2940	2940	2940	2940	0
32	20240220	185900	814802870	2940	2940	2940	2940	3480
33	20240220	185800	814802870	2940	2940	2940	2940	0
34	20240220	185700	814802870	2940	2940	2940	2940	0
35	20240220	185600	814802870	2940	2940	2940	2940	0
36	20240220	185500	814802870	2940	2940	2940	2940	0
37	20240220	185400	814802870	2940	2940	2940	2940	0
38	20240220	185300	814802870	2940	2940	2940	2940	0
39	20240220	185200	814802870	2940	2940	2940	2940	0
40	20240220	185100	814802870	2940	2940	2940	2940	0
41	20240220	185000	814802870	2940	2940	2940	2940	0
42	20240220	184900	814802870	2940	2940	2940	2940	0
43	20240220	184800	814802870	2940	2940	2940	2940	0
44	20240220	184700	814802870	2940	2940	2940	2940	0
45	20240220	184600	814802870	2940	2940	2940	2940	0
46	20240220	184500	814802870	2940	2940	2940	2940	0
47	20240220	184400	814802870	2940	2940	2940	2940	0
48	20240220	184300	814802870	2940	2940	2940	2940	0
49	20240220	184200	814802870	2940	2940	2940	2940	0
50	20240220	184100	814802870	2940	2940	2940	2940	0
51	20240220	184000	814802870	2940	2940	2940	2940	0
52	20240220	183900	814802870	2940	2940	2940	2940	0
53	20240220	183800	814802870	2940	2940	2940	2940	0
54	20240220	183700	814802870	2940	2940	2940	2940	0
55	20240220	183600	814802870	2940	2940	2940	2940	0
56	20240220	183500	814802870	2940	2940	2940	2940	0
57	20240220	183400	814802870	2940	2940	2940	2940	0
58	20240220	183300	814802870	2940	2940	2940	2940	0
59	20240220	183200	814802870	2940	2940	2940	2940	0
60	20240220	183100	814802870	2940	2940	2940	2940	0
61	20240220	183000	814802870	2940	2940	2940	2940	0
62	20240220	182900	814802870	2940	2940	2940	2940	3480
63	20240220	182800	814802870	2940	2940	2940	2940	0
64	20240220	182700	814802870	2940	2940	2940	2940	0
65	20240220	182600	814802870	2940	2940	2940	2940	0
66	20240220	182500	814802870	2940	2940	2940	2940	0
67	20240220	182400	814802870	2940	2940	2940	2940	0
68	20240220	182300	814802870	2940	2940	2940	2940	0
69	20240220	182200	814802870	2940	2940	2940	2940	0
70	20240220	182100	814802870	2940	2940	2940	2940	0
71	20240220	182000	814802870	2940	2940	2940	2940	0
72	20240220	181900	814802870	2940	2940	2940	2940	0
73	20240220	181800	814802870	2940	2940	2940	2940	0
74	20240220	181700	814802870	2940	2940	2940	2940	0
75	20240220	181600	814802870	2940	2940	2940	2940	0
76	20240220	181500	814802870	2940	2940	2940	2940	0
77	20240220	181400	814802870	2940	2940	2940	2940	0
78	20240220	181300	814802870	2940	2940	2940	2940	0
79	20240220	181200	814802870	2940	2940	2940	2940	0
80	20240220	181100	814802870	2940	2940	2940	2940	0
81	20240220	181000	814802870	2940	2940	2940	2940	0
82	20240220	180900	814802870	2940	2940	2940	2940	0
83	20240220	180800	814802870	2940	2940	2940	2940	0
84	20240220	180700	814802870	2940	2940	2940	2940	0
85	20240220	180600	814802870	2940	2940	2940	2940	0
86	20240220	180500	814802870	2940	2940	2940	2940	0
87	20240220	180400	814802870	2940	2940	2940	2940	0
88	20240220	180300	814802870	2940	2940	2940	2940	0
89	20240220	180200	814802870	2940	2940	2940	2940	0
90	20240220	180100	814802870	2940	2940	2940	2940	0
91	20240220	180000	814802870	2940	2940	2940	2940	0
92	20240220	175900	814802870	2940	2940	2940	2940	3480
93	20240220	175800	814802870	2940	2940	2940	2940	0
94	20240220	175700	814802870	2940	2940	2940	2940	0
95	20240220	175600	814802870	2940	2940	2940	2940	0
96	20240220	175500	814802870	2940	2940	2940	2940	0
97	20240220	175400	814802870	2940	2940	2940	2940	0
98	20240220	175300	814802870	2940	2940	2940	2940	0
99	20240220	175200	814802870	2940	2940	2940	2940	0
100	20240220	175100	814802870	2940	2940	2940	2940	0
101	20240220	175000	814802870	2940	2940	2940	2940	0
102	20240220	174900	814802870	2940	2940	2940	2940	0
103	20240220	174800	814802870	2940	2940	2940	2940	0
104	20240220	174700	814802870	2940	2940	2940	2940	0
105	20240220	174600	814802870	2940	2940	2940	2940	0
106	20240220	174500	814802870	2940	2940	2940	2940	0
107	20240220	174400	814802870	2940	2940	2940	2940	0
108	20240220	174300	814802870	2940	2940	2940	2940	0
109	20240220	174200	814802870	2940	2940	2940	2940	0
110	20240220	174100	814802870	2940	2940	2940	2940	0
111	20240220	174000	814802870	2940	2940	2940	2940	0
112	20240220	173900	814802870	2940	2940	2940	2940	0
113	20240220	173800	814802870	2940	2940	2940	2940	0
114	20240220	173700	814802870	2940	2940	2940	2940	0
115	20240220	173600	814802870	2940	2940	2940	2940	0
116	20240220	173500	814802870	2940	2940	2940	2940	0
117	20240220	173400	814802870	2940	2940	2940	2940	0
118	20240220	173300	814802870	2940	2940	2940	2940	0
119	20240220	173200	814802870	2940	2940	2940	2940	0
120	20240220	173100	814802870	2940	2940	2940	2940	0
121	20240220	173000	814802870	2940	2940	2940	2940	0
122	20240220	172900	814802870	2940	2940	2940	2940	3480
123	20240220	172800	814802870	2940	2940	2940	2940	0
124	20240220	172700	814802870	2940	2940	2940	2940	0
125	20240220	172600	814802870	2940	2940	2940	2940	0
126	20240220	172500	814802870	2940	2940	2940	2940	0
127	20240220	172400	814802870	2940	2940	2940	2940	0
128	20240220	172300	814802870	2940	2940	2940	2940	0
129	20240220	172200	814802870	2940	2940	2940	2940	0
130	20240220	172100	814802870	2940	2940	2940	2940	0
131	20240220	172000	814802870	2940	2940	2940	2940	0
132	20240220	171900	814802870	2940	2940	2940	2940	0
133	20240220	171800	814802870	2940	2940	2940	2940	0
134	20240220	171700	814802870	2940	2940	2940	2940	0
135	20240220	171600	814802870	2940	2940	2940	2940	0
136	20240220	171500	814802870	2940	2940	2940	2940	0
137	20240220	171400	814802870	2940	2940	2940	2940	0
138	20240220	171300	814802870	2940	2940	2940	2940	0
139	20240220	171200	814802870	2940	2940	2940	2940	0
140	20240220	171100	814802870	2940	2940	2940	2940	0
141	20240220	171000	814802870	2940	2940	2940	2940	0
142	20240220	170900	814802870	2940	2940	2940	2940	0
143	20240220	170800	814802870	2940	2940	2940	2940	0
144	20240220	170700	814802870	2940	2940	2940	2940	0
145	20240220	170600	814802870	2940	2940	2940	2940	0
146	20240220	170500	814802870	2940	2940	2940	2940	0
147	20240220	170400	814802870	2940	2940	2940	2940	0
148	20240220	170300	814802870	2940	2940	2940	2940	0
149	20240220	170200	814802870	2940	2940	2940	2940	0
150	20240220	170100	814802870	2940	2940	2940	2940	0
151	20240220	170000	814802870	2940	2940	2940	2940	0
152	20240220	165900	814802870	2940	2940	2940	2940	3480
153	20240220	165800	814802870	2940	2940	2940	2940	0
154	20240220	165700	814802870	2940	2940	2940	2940	0
155	20240220	165600	814802870	2940	2940	2940	2940	0
156	20240220	165500	814802870	2940	2940	2940	2940	0
157	20240220	165400	814802870	2940	2940	2940	2940	0
158	20240220	165300	814802870	2940	2940	2940	2940	0
159	20240220	165200	814802870	2940	2940	2940	2940	0
160	20240220	165100	814802870	2940	2940	2940	2940	0
161	20240220	165000	814802870	2940	2940	2940	2940	0
162	20240220	164900	814802870	2940	2940	2940	2940	0
163	20240220	164800	814802870	2940	2940	2940	2940	0
164	20240220	164700	814802870	2940	2940	2940	2940	0
165	20240220	164600	814802870	2940	2940	2940	2940	0
166	20240220	164500	814802870	2940	2940	2940	2940	0
167	20240220	164400	814802870	2940	2940	2940	2940	0
168	20240220	164300	814802870	2940	2940	2940	2940	0
169	20240220	164200	814802870	2940	2940	2940	2940	0
170	20240220	164100	814802870	2940	2940	2940	2940	0
171	20240220	164000	814802870	2940	2940	2940	2940	0
172	20240220	163900	814802870	2940	2940	2940	2940	0
173	20240220	163800	814802870	2940	2940	2940	2940	0
174	20240220	163700	814802870	2940	2940	2940	2940	0
175	20240220	163600	814802870	2940	2940	2940	2940	0
176	20240220	163500	814802870	2940	2940	2940	2940	0
177	20240220	163400	814802870	2940	2940	2940	2940	0
178	20240220	163300	814802870	2940	2940	2940	2940	0
179	20240220	163200	814802870	2940	2940	2940	2940	0
180	20240220	163100	814802870	2940	2940	2940	2940	0
181	20240220	163000	814802870	2940	2940	2940	2940	0
182	20240220	162900	814802870	2940	2940	2940	2940	3480
183	20240220	162800	814802870	2940	2940	2940	2940	0
184	20240220	162700	814802870	2940	2940	2940	2940	0
185	20240220	162600	814802870	2940	2940	2940	2940	0
186	20240220	162500	814802870	2940	2940	2940	2940	0
187	20240220	162400	814802870	2940	2940	2940	2940	0
188	20240220	162300	814802870	2940	2940	2940	2940	0
189	20240220	162200	814802870	2940	2940	2940	2940	0
190	20240220	162100	814802870	2940	2940	2940	2940	0
191	20240220	162000	814802870	2940	2940	2940	2940	0
192	20240220	161900	814802870	2940	2940	2940	2940	0
193	20240220	161800	814802870	2940	2940	2940	2940	0
194	20240220	161700	814802870	2940	2940	2940	2940	0
195	20240220	161600	814802870	2940	2940	2940	2940	0
196	20240220	161500	814802870	2940	2940	2940	2940	0
197	20240220	161400	814802870	2940	2940	2940	2940	0
198	20240220	161300	814802870	2940	2940	2940	2940	0
199	20240220	161200	814802870	2940	2940	2940	2940	0
200	20240220	161100	814802870	2940	2940	2940	2940	0
201	20240220	161000	814802870	2940	2940	2940	2940	0
202	20240220	160900	814802870	2940	2940	2940	2940	0
203	20240220	160800	814802870	2940	2940	2940	2940	0
204	20240220	160700	814802870	2940	2940	2940	2940	0
205	20240220	160600	814802870	2940	2940	2940	2940	0
206	20240220	160500	814802870	2940	2940	2940	2940	0
207	20240220	160400	814802870	2940	2940	2940	2940	0
208	20240220	160300	814802870	2940	2940	2940	2940	0
209	20240220	160200	814802870	2940	2940	2940	2940	0
210	20240220	160100	814802870	2940	2940	2940	2940	0
211	20240220	160000	814802870	2940	2940	2940	2940	0
212	20240220	155900	814802870	2940	2940	2940	2940	3480
213	20240220	155800	814802870	2940	2940	2940	2940	0
214	20240220	155700	814802870	2940	2940	2940	2940	0
215	20240220	155600	814802870	2940	2940	2940	2940	0
216	20240220	155500	814802870	2940	2940	2940	2940	0
217	20240220	155400	814802870	2940	2940	2940	2940	0
218	20240220	155300	814802870	2940	2940	2940	2940	0
219	20240220	155200	814802870	2940	2940	2940	2940	0
220	20240220	155100	814802870	2940	2940	2940	2940	0
221	20240220	155000	814802870	2940	2940	2940	2940	0
222	20240220	154900	814802870	2940	2940	2940	2940	0
223	20240220	154800	814802870	2940	2940	2940	2940	0
224	20240220	154700	814802870	2940	2940	2940	2940	0
225	20240220	154600	814802870	2940	2940	2940	2940	0
226	20240220	154500	814802870	2940	2940	2940	2940	0
227	20240220	154400	814802870	2940	2940	2940	2940	0
228	20240220	154300	814802870	2940	2940	2940	2940	0
229	20240220	154200	814802870	2940	2940	2940	2940	0
230	20240220	154100	814802870	2940	2940	2940	2940	0
231	20240220	154000	814802870	2940	2940	2940	2940	0
232	20240220	153900	814802870	2940	2940	2940	2940	0
233	20240220	153800	814802870	2940	2940	2940	2940	0
234	20240220	153700	814802870	2940	2940	2940	2940	0
235	20240220	153600	814802870	2940	2940	2940	2940	0
236	20240220	153500	814802870	2940	2940	2940	2940	0
237	20240220	153400	814802870	2940	2940	2940	2940	0
238	20240220	153300	814802870	2940	2940	2940	2940	0
239	20240220	153200	814802870	2940	2940	2940	2940	0
240	20240220	153100	814802870	2940	2940	2940	2940	0
241	20240220	153000	814802870	2940	2940	2940	2940	3480
242	20240220	152900	804571670	2960	2960	2960	2960	0
243	20240220	152800	804571670	2960	2960	2960	2960	0
244	20240220	152700	804571670	2960	2960	2960	2960	0
245	20240220	152600	804571670	2960	2960	2960	2960	0
246	20240220	152500	804571670	2960	2960	2960	2960	0
247	20240220	152400	804571670	2960	2960	2960	2960	0
248	20240220	152300	804571670	2960	2960	2960	2960	0
249	20240220	152200	804571670	2960	2960	2960	2960	0
250	20240220	152100	804571670	2960	2960	2960	2960	0
251	20240220	152000	804571670	2960	2960	2960	2960	0
252	20240220	151900	804571670	2960	2960	2960	2960	130
253	20240220	151800	804186870	2960	2960	2960	2960	25
254	20240220	151700	804112870	2960	2955	2960	2955	242
255	20240220	151600	803396735	2960	2960	2960	2960	0
256	20240220	151500	803396735	2960	2955	2960	2955	1010
257	20240220	151400	800407375	2960	2955	2960	2945	461
258	20240220	151300	799048065	2945	2945	2945	2945	13
259	20240220	151200	799009780	2955	2950	2955	2950	7
260	20240220	151100	798989125	2950	2950	2950	2950	15
261	20240220	151000	798944875	2950	2950	2950	2945	159
262	20240220	150900	798476610	2955	2955	2955	2955	301
263	20240220	150800	797587155	2955	2955	2955	2955	0
264	20240220	150700	797587155	2955	2955	2955	2955	44
265	20240220	150600	797457135	2955	2950	2955	2950	201
266	20240220	150500	796863240	2950	2950	2950	2950	11
267	20240220	150400	796830790	2950	2950	2955	2950	315
268	20240220	150300	795900025	2950	2950	2950	2950	1
269	20240220	150200	795897075	2955	2955	2955	2955	29
270	20240220	150100	795811380	2950	2950	2950	2950	3
271	20240220	150000	795802530	2950	2950	2950	2950	29
272	20240220	145900	795716980	2950	2955	2955	2950	58
273	20240220	145800	795545740	2955	2950	2955	2950	738
274	20240220	145700	793365010	2950	2950	2950	2950	38
275	20240220	145600	793252910	2955	2950	2955	2950	232
276	20240220	145500	792567510	2955	2950	2955	2950	500
277	20240220	145400	791090045	2955	2950	2955	2950	318
278	20240220	145300	790150510	2950	2950	2950	2950	267
279	20240220	145200	789362860	2950	2955	2955	2950	4
280	20240220	145100	789351045	2960	2960	2960	2960	0
281	20240220	145000	789351045	2960	2960	2960	2960	0
282	20240220	144900	789351045	2960	2960	2960	2960	0
283	20240220	144800	789351045	2960	2960	2960	2960	0
284	20240220	144700	789351045	2960	2960	2960	2960	0
285	20240220	144600	789351045	2960	2960	2960	2960	0
286	20240220	144500	789351045	2960	2960	2960	2960	0
287	20240220	144400	789351045	2960	2960	2960	2960	0
288	20240220	144300	789351045	2960	2960	2960	2960	0
289	20240220	144200	789351045	2960	2960	2960	2960	0
290	20240220	144100	789351045	2960	2955	2960	2955	36
291	20240220	144000	789244635	2955	2955	2955	2955	0
292	20240220	143900	789244635	2955	2955	2955	2955	1
293	20240220	143800	789241680	2940	2940	2940	2940	1
294	20240220	143700	789238740	2940	2940	2940	2940	40
295	20240220	143600	789121140	2940	2940	2940	2940	0
296	20240220	143500	789121140	2940	2940	2940	2940	30
297	20240220	143400	789032940	2940	2940	2940	2940	0
298	20240220	143300	789032940	2940	2940	2940	2940	937
299	20240220	143200	786278160	2960	2960	2960	2960	0
300	20240220	143100	786278160	2960	2960	2960	2960	0
301	20240220	143000	786278160	2960	2960	2960	2960	0
302	20240220	142900	786278160	2960	2945	2960	2940	863
303	20240220	142800	783738180	2955	2955	2955	2955	1
304	20240220	142700	783735225	2955	2955	2955	2955	7
305	20240220	142600	783714540	2955	2955	2955	2955	74
306	20240220	142500	783495870	2955	2960	2960	2955	415
307	20240220	142400	782267540	2965	2965	2965	2965	1
308	20240220	142300	782264575	2960	2960	2960	2960	0
309	20240220	142200	782264575	2960	2960	2960	2960	22
310	20240220	142100	782199455	2965	2965	2965	2965	1
311	20240220	142000	782196490	2965	2965	2970	2965	603
312	20240220	141900	780405680	2965	2955	2970	2955	398
313	20240220	141800	779225665	2955	2955	2960	2955	128
314	20240220	141700	778847270	2955	2950	2955	2950	37
315	20240220	141600	778738010	2945	2945	2945	2945	30
316	20240220	141500	778649660	2950	2950	2950	2950	1
317	20240220	141400	778646710	2950	2950	2950	2950	134
318	20240220	141300	778251410	2945	2945	2945	2945	4
319	20240220	141200	778239630	2945	2945	2945	2945	4
320	20240220	141100	778227850	2950	2945	2950	2945	112
321	20240220	141000	777897975	2945	2945	2945	2945	18
322	20240220	140900	777844965	2945	2950	2950	2945	213
323	20240220	140800	777217635	2950	2940	2950	2940	112
324	20240220	140700	776887695	2945	2940	2945	2940	24
325	20240220	140600	776817030	2940	2935	2940	2935	104
326	20240220	140500	776511275	2935	2935	2935	2935	0
327	20240220	140400	776511275	2935	2935	2935	2935	25
328	20240220	140300	776437900	2935	2935	2935	2935	0
329	20240220	140200	776437900	2935	2935	2935	2935	1
330	20240220	140100	776434965	2935	2935	2935	2935	15
331	20240220	140000	776390940	2930	2925	2930	2925	2
332	20240220	135900	776385085	2925	2930	2930	2925	12
333	20240220	135800	776349980	2930	2930	2930	2930	0
334	20240220	135700	776349980	2930	2925	2930	2925	64
335	20240220	135600	776162775	2935	2935	2935	2935	0
336	20240220	135500	776162775	2935	2935	2935	2935	1
337	20240220	135400	776159840	2935	2935	2935	2935	1
338	20240220	135300	776156905	2925	2925	2925	2925	0
339	20240220	135200	776156905	2925	2930	2930	2925	16
340	20240220	135100	776110095	2935	2935	2935	2935	0
341	20240220	135000	776110095	2935	2935	2935	2935	0
342	20240220	134900	776110095	2935	2930	2935	2930	36
343	20240220	134800	776004560	2930	2930	2930	2930	1
344	20240220	134700	776001630	2930	2930	2930	2930	0
345	20240220	134600	776001630	2930	2930	2930	2930	2
346	20240220	134500	775995770	2930	2930	2930	2930	0
347	20240220	134400	775995770	2930	2930	2930	2930	0
348	20240220	134300	775995770	2930	2930	2930	2930	1
349	20240220	134200	775992840	2935	2935	2935	2935	1
350	20240220	134100	775989905	2935	2930	2935	2925	813
351	20240220	134000	773603865	2925	2925	2925	2925	2
352	20240220	133900	773598015	2925	2925	2925	2925	1
353	20240220	133800	773595090	2925	2925	2925	2925	53
354	20240220	133700	773440065	2935	2935	2935	2935	0
355	20240220	133600	773440065	2935	2935	2935	2935	0
356	20240220	133500	773440065	2935	2935	2935	2935	100
357	20240220	133400	773146565	2940	2940	2940	2940	0
358	20240220	133300	773146565	2940	2940	2940	2940	0
359	20240220	133200	773146565	2940	2940	2940	2940	2
360	20240220	133100	773140685	2945	2945	2945	2945	0
361	20240220	133000	773140685	2945	2940	2945	2940	29
362	20240220	132900	773055330	2945	2920	2945	2920	1258
363	20240220	132800	769366380	2920	2920	2920	2920	42
364	20240220	132700	769243740	2920	2920	2920	2920	0
365	20240220	132600	769243740	2920	2920	2920	2920	1
366	20240220	132500	769240820	2915	2915	2915	2915	1
367	20240220	132400	769237905	2920	2915	2920	2915	18
368	20240220	132300	769185360	2900	2900	2900	2900	20
369	20240220	132200	769127360	2900	2900	2900	2900	0
370	20240220	132100	769127360	2900	2905	2905	2900	29
371	20240220	132000	769043120	2905	2905	2905	2905	0
372	20240220	131900	769043120	2905	2905	2905	2905	34
373	20240220	131800	768944350	2905	2905	2905	2900	175
374	20240220	131700	768436020	2910	2910	2910	2910	35
375	20240220	131600	768334170	2910	2910	2910	2910	103
376	20240220	131500	768034440	2920	2920	2920	2920	1
377	20240220	131400	768031520	2910	2910	2910	2910	0
378	20240220	131300	768031520	2910	2910	2910	2910	0
379	20240220	131200	768031520	2910	2910	2910	2910	0
380	20240220	131100	768031520	2910	2910	2910	2910	0
381	20240220	131000	768031520	2910	2910	2910	2910	0
382	20240220	130900	768031520	2910	2910	2910	2910	0
383	20240220	130800	768031520	2910	2910	2910	2910	1
384	20240220	130700	768028610	2910	2910	2910	2910	0
385	20240220	130600	768028610	2910	2910	2910	2910	0
386	20240220	130500	768028610	2910	2910	2910	2910	18
387	20240220	130400	767976230	2920	2920	2920	2920	0
388	20240220	130300	767976230	2920	2920	2920	2920	0
389	20240220	130200	767976230	2920	2920	2920	2920	0
390	20240220	130100	767976230	2920	2920	2920	2920	8
391	20240220	130000	767952870	2925	2925	2925	2925	0
392	20240220	125900	767952870	2925	2925	2925	2925	0
393	20240220	125800	767952870	2925	2925	2925	2925	0
394	20240220	125700	767952870	2925	2925	2925	2925	0
395	20240220	125600	767952870	2925	2925	2925	2925	0
396	20240220	125500	767952870	2925	2925	2925	2925	0
397	20240220	125400	767952870	2925	2925	2925	2925	0
398	20240220	125300	767952870	2925	2925	2925	2925	0
399	20240220	125200	767952870	2925	2925	2925	2925	10
400	20240220	125100	767923620	2930	2930	2930	2930	0
401	20240220	125000	767923620	2930	2930	2930	2930	0
402	20240220	124900	767923620	2930	2930	2930	2930	0
403	20240220	124800	767923620	2930	2930	2930	2930	0
404	20240220	124700	767923620	2930	2930	2930	2930	0
405	20240220	124600	767923620	2930	2930	2930	2930	0
406	20240220	124500	767923620	2930	2930	2930	2930	0
407	20240220	124400	767923620	2930	2930	2930	2930	0
408	20240220	124300	767923620	2930	2930	2930	2930	0
409	20240220	124200	767923620	2930	2930	2930	2930	0
410	20240220	124100	767923620	2930	2930	2930	2930	0
411	20240220	124000	767923620	2930	2930	2930	2930	0
412	20240220	123900	767923620	2930	2930	2930	2930	218
413	20240220	123800	767284880	2930	2930	2930	2930	0
414	20240220	123700	767284880	2930	2930	2930	2930	0
415	20240220	123600	767284880	2930	2930	2930	2930	0
416	20240220	123500	767284880	2930	2930	2930	2930	50
417	20240220	123400	767138380	2905	2905	2905	2905	0
418	20240220	123300	767138380	2905	2905	2905	2905	0
419	20240220	123200	767138380	2905	2925	2925	2905	471
420	20240220	123100	765768165	2945	2945	2945	2945	0
421	20240220	123000	765768165	2945	2945	2945	2945	2
422	20240220	122900	765762275	2945	2945	2945	2945	0
423	20240220	122800	765762275	2945	2945	2945	2945	0
424	20240220	122700	765762275	2945	2945	2945	2945	0
425	20240220	122600	765762275	2945	2945	2945	2945	0
426	20240220	122500	765762275	2945	2945	2945	2945	0
427	20240220	122400	765762275	2945	2945	2945	2945	1
428	20240220	122300	765759330	2945	2945	2945	2945	0
429	20240220	122200	765759330	2945	2935	2950	2935	692
430	20240220	122100	763721495	2935	2935	2935	2935	0
431	20240220	122000	763721495	2935	2935	2935	2935	0
432	20240220	121900	763721495	2935	2935	2935	2935	0
433	20240220	121800	763721495	2935	2935	2935	2935	0
434	20240220	121700	763721495	2935	2935	2935	2935	0
435	20240220	121600	763721495	2935	2935	2935	2935	1
436	20240220	121500	763718560	2930	2930	2930	2930	0
437	20240220	121400	763718560	2930	2925	2935	2925	609
438	20240220	121300	761936715	2920	2920	2920	2920	0
439	20240220	121200	761936715	2920	2920	2920	2920	15
440	20240220	121100	761892915	2915	2915	2915	2915	4
441	20240220	121000	761881255	2920	2915	2920	2915	403
442	20240220	120900	760706440	2915	2915	2915	2915	0
443	20240220	120800	760706440	2915	2915	2915	2915	4
444	20240220	120700	760694780	2915	2915	2915	2915	0
445	20240220	120600	760694780	2915	2915	2915	2915	0
446	20240220	120500	760694780	2915	2915	2915	2915	0
447	20240220	120400	760694780	2915	2915	2915	2915	0
448	20240220	120300	760694780	2915	2915	2915	2915	240
449	20240220	120200	759995180	2915	2915	2915	2915	0
450	20240220	120100	759995180	2915	2915	2915	2915	8
451	20240220	120000	759971860	2915	2915	2915	2915	32
452	20240220	115900	759878580	2915	2915	2915	2915	10
453	20240220	115800	759849430	2915	2915	2915	2915	0
454	20240220	115700	759849430	2915	2915	2915	2915	0
455	20240220	115600	759849430	2915	2915	2915	2915	3
456	20240220	115500	759840685	2915	2915	2915	2915	2
457	20240220	115400	759834855	2910	2910	2910	2910	0
458	20240220	115300	759834855	2910	2910	2910	2910	96
459	20240220	115200	759555495	2910	2910	2910	2910	1
460	20240220	115100	759552585	2910	2910	2910	2910	2
461	20240220	115000	759546765	2910	2910	2910	2910	32
462	20240220	114900	759453645	2910	2910	2910	2910	33
463	20240220	114800	759357615	2910	2910	2910	2910	3
464	20240220	114700	759348885	2910	2910	2910	2910	4
465	20240220	114600	759337245	2915	2910	2915	2910	88
466	20240220	114500	759081055	2910	2910	2910	2910	10
467	20240220	114400	759051955	2900	2900	2900	2900	0
468	20240220	114300	759051955	2900	2900	2900	2900	0
469	20240220	114200	759051955	2900	2900	2900	2900	0
470	20240220	114100	759051955	2900	2905	2905	2900	117
471	20240220	114000	758712215	2910	2910	2910	2910	0
472	20240220	113900	758712215	2910	2910	2910	2910	0
473	20240220	113800	758712215	2910	2910	2910	2910	1
474	20240220	113700	758709305	2905	2905	2905	2905	2
475	20240220	113600	758703495	2900	2900	2900	2900	8
476	20240220	113500	758680295	2900	2905	2905	2900	52
477	20240220	113400	758529485	2900	2900	2900	2900	0
478	20240220	113300	758529485	2900	2910	2910	2900	649
479	20240220	113200	756645910	2910	2910	2910	2910	0
480	20240220	113100	756645910	2910	2910	2910	2910	0
481	20240220	113000	756645910	2910	2910	2910	2910	4
482	20240220	112900	756634270	2905	2905	2905	2905	356
483	20240220	112800	755600090	2905	2905	2905	2905	1
484	20240220	112700	755597185	2920	2920	2920	2920	0
485	20240220	112600	755597185	2920	2920	2920	2920	0
486	20240220	112500	755597185	2920	2920	2920	2920	0
487	20240220	112400	755597185	2920	2920	2920	2920	0
488	20240220	112300	755597185	2920	2915	2920	2915	64
489	20240220	112200	755410545	2915	2915	2915	2915	0
490	20240220	112100	755410545	2915	2915	2915	2915	400
491	20240220	112000	754244545	2900	2900	2900	2900	0
492	20240220	111900	754244545	2900	2910	2910	2900	2004
493	20240220	111800	748430380	2910	2910	2910	2910	6
494	20240220	111700	748412920	2910	2910	2910	2910	121
495	20240220	111600	748060810	2910	2910	2910	2910	48
496	20240220	111500	747921130	2910	2910	2910	2910	72
497	20240220	111400	747711610	2905	2905	2905	2905	0
498	20240220	111300	747711610	2905	2905	2905	2905	0
499	20240220	111200	747711610	2905	2905	2905	2905	11
500	20240220	111100	747679655	2915	2915	2915	2915	1
501	20240220	111000	747676740	2900	2900	2900	2900	1
502	20240220	110900	747673840	2915	2915	2915	2915	0
503	20240220	110800	747673840	2915	2900	2915	2900	62
504	20240220	110700	747493535	2900	2900	2900	2900	6
505	20240220	110600	747476135	2890	2895	2895	2890	500
506	20240220	110500	746031025	2895	2900	2900	2895	12
507	20240220	110400	745996270	2900	2900	2900	2900	0
508	20240220	110300	745996270	2900	2900	2900	2900	84
509	20240220	110200	745752670	2895	2915	2915	2895	400
510	20240220	110100	744592390	2930	2930	2930	2930	0
511	20240220	110000	744592390	2930	2925	2930	2925	178
512	20240220	105900	744071175	2925	2920	2925	2920	303
513	20240220	105800	743185195	2920	2900	2920	2900	1125
514	20240220	105700	739919760	2900	2895	2900	2895	501
515	20240220	105600	738468965	2895	2890	2895	2890	1044
516	20240220	105500	735446805	2885	2895	2895	2885	1230
517	20240220	105400	731890520	2900	2900	2900	2900	84
518	20240220	105300	731646920	2900	2900	2900	2900	3
519	20240220	105200	731638220	2900	2915	2915	2900	2423
520	20240220	105100	724604720	2915	2920	2920	2915	2
521	20240220	105000	724598885	2925	2925	2925	2925	10
522	20240220	104900	724569635	2925	2915	2925	2915	19
523	20240220	104800	724514150	2925	2925	2925	2925	0
524	20240220	104700	724514150	2925	2925	2925	2925	1
525	20240220	104600	724511225	2915	2915	2915	2915	0
526	20240220	104500	724511225	2915	2915	2915	2915	0
527	20240220	104400	724511225	2915	2915	2915	2915	0
528	20240220	104300	724511225	2915	2915	2915	2915	0
529	20240220	104200	724511225	2915	2915	2915	2915	131
530	20240220	104100	724129360	2920	2920	2920	2920	201
531	20240220	104000	723542440	2915	2925	2925	2915	67
532	20240220	103900	723346790	2925	2930	2930	2925	13
533	20240220	103800	723308755	2930	2940	2940	2930	619
534	20240220	103700	721492065	2945	2950	2950	2945	28
535	20240220	103600	721409600	2950	2940	2950	2940	821
536	20240220	103500	718990690	2950	2925	2960	2925	638
537	20240220	103400	717110650	2925	2925	2925	2925	7
538	20240220	103300	717090175	2935	2925	2935	2925	39
539	20240220	103200	716975750	2925	2915	2925	2915	146
540	20240220	103100	716549475	2915	2915	2925	2915	223
541	20240220	103000	715899305	2910	2920	2920	2910	124
542	20240220	102900	715538245	2920	2920	2920	2920	76
543	20240220	102800	715316325	2920	2915	2920	2910	225
544	20240220	102700	714661450	2915	2920	2920	2915	142
545	20240220	102600	714247405	2920	2920	2920	2915	172
546	20240220	102500	713745635	2920	2920	2920	2920	2
547	20240220	102400	713739795	2925	2925	2925	2925	55
548	20240220	102300	713578920	2925	2925	2925	2925	1
549	20240220	102200	713575995	2915	2915	2915	2915	310
550	20240220	102100	712672345	2935	2915	2935	2915	83
551	20240220	102000	712429720	2915	2930	2930	2915	159
552	20240220	101900	711964510	2945	2950	2950	2945	8
553	20240220	101800	711940925	2960	2925	2960	2925	1239
554	20240220	101700	708294015	2915	2910	2915	2905	1065
555	20240220	101600	705189850	2915	2910	2915	2910	114
556	20240220	101500	704858105	2910	2910	2910	2910	809
557	20240220	101400	702503915	2910	2905	2915	2905	331
558	20240220	101300	701540795	2905	2905	2915	2900	1195
559	20240220	101200	698068405	2910	2910	2915	2910	964
560	20240220	101100	695258500	2910	2915	2915	2910	1186
561	20240220	101000	691805170	2920	2915	2920	2910	2278
562	20240220	100900	685167470	2910	2925	2925	2905	2776
563	20240220	100800	677076330	2925	2940	2950	2925	4556
564	20240220	100700	663710715	2940	2945	2945	2940	935
565	20240220	100600	660961480	2940	2950	2955	2940	602
566	20240220	100500	659187100	2950	2945	2950	2945	288
567	20240220	100400	658338490	2955	2940	2955	2925	12228
568	20240220	100300	622493900	2945	2960	2960	2930	5574
569	20240220	100200	606077305	2960	2985	2985	2960	994
570	20240220	100100	603128455	2990	2995	3000	2985	930
571	20240220	100000	600343745	2995	2960	2995	2960	423
572	20240220	095900	599084995	2965	2955	2975	2955	2817
573	20240220	095800	590756670	2960	3010	3010	2960	2471
574	20240220	095700	583375010	3010	3015	3015	3000	540
575	20240220	095600	581752160	2990	2990	3070	2985	6061
576	20240220	095500	563513365	2985	3000	3010	2985	5130
577	20240220	095400	548162270	3005	3045	3045	3000	5791
578	20240220	095300	530708355	3060	3055	3065	3030	1353
579	20240220	095200	526590250	3055	3040	3065	3035	6548
580	20240220	095100	506618185	3040	3065	3095	3020	7414
581	20240220	095000	483957835	3065	3150	3150	3065	7113
582	20240220	094900	461857705	3120	3235	3240	3110	15570
583	20240220	094800	412027900	3230	3235	3240	3220	6036
584	20240220	094700	392498245	3235	3235	3240	3195	14924
585	20240220	094600	344454695	3215	3230	3240	3215	23558
586	20240220	094500	268465845	3230	3180	3270	3180	62053
587	20240220	094400	69270770	3140	3140	3140	3140	0
588	20240220	094300	69270770	3140	3140	3140	3140	0
589	20240220	094200	69270770	3140	3075	3140	3035	5553
590	20240220	094100	51960135	3100	3020	3120	3020	6647
591	20240220	094000	31463440	3020	2980	3035	2980	3124
592	20240220	093900	22034975	2980	2935	2995	2930	2035
593	20240220	093800	16001545	2930	2900	2930	2900	4127
594	20240220	093700	3962235	2900	2895	2900	2895	3
595	20240220	093600	3953540	2895	2895	2895	2895	31
596	20240220	093500	3863795	2895	2895	2895	2895	1
597	20240220	093400	3860900	2890	2890	2890	2890	0
598	20240220	093300	3860900	2890	2890	2890	2890	0
599	20240220	093200	3860900	2890	2890	2890	2890	24
600	20240220	093100	3791540	2890	2885	2895	2885	200
601	20240220	093000	3213570	2885	2885	2885	2885	40
602	20240220	092900	3098170	2885	2885	2885	2885	1
603	20240220	092800	3095285	2885	2885	2885	2885	0
604	20240220	092700	3095285	2885	2885	2885	2885	3
605	20240220	092600	3086630	2885	2885	2885	2885	0
606	20240220	092500	3086630	2885	2885	2885	2885	1
607	20240220	092400	3083745	2885	2885	2885	2885	40
608	20240220	092300	2968345	2885	2880	2885	2880	4
609	20240220	092200	2956820	2860	2860	2860	2860	0
610	20240220	092100	2956820	2860	2860	2860	2860	0
611	20240220	092000	2956820	2860	2860	2860	2860	1
612	20240220	091900	2953960	2860	2860	2860	2860	1
613	20240220	091800	2951100	2860	2880	2880	2860	7
614	20240220	091700	2930960	2880	2855	2880	2855	3
615	20240220	091600	2922345	2855	2855	2855	2855	0
616	20240220	091500	2922345	2855	2855	2855	2855	1
617	20240220	091400	2919490	2855	2855	2855	2855	1
618	20240220	091300	2916635	2855	2855	2855	2855	1
619	20240220	091200	2913780	2855	2855	2855	2855	250
620	20240220	091100	2200030	2855	2855	2855	2855	1
621	20240220	091000	2197175	2855	2855	2855	2855	1
622	20240220	090900	2194320	2855	2860	2860	2855	251
623	20240220	090800	1476465	2860	2860	2860	2860	1
624	20240220	090700	1473605	2860	2860	2860	2860	0
625	20240220	090600	1473605	2860	2860	2860	2860	1
626	20240220	090500	1470745	2860	2860	2860	2860	1
627	20240220	090400	1467885	2860	2860	2860	2860	3
628	20240220	090300	1459305	2860	2860	2860	2860	0
629	20240220	090200	1459305	2860	2860	2885	2860	133
630	20240220	090100	1078570	2850	2850	2850	2850	1
631	20240220	090000	1075720	2850	2855	2855	2850	377