KissMeData/082850/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195100	2037778790	2930	2930	2930	2930	28154
3	20240220	195000	2037778790	2930	2930	2930	2930	0
4	20240220	194900	2037778790	2930	2930	2930	2930	0
5	20240220	194800	2037778790	2930	2930	2930	2930	0
6	20240220	194700	2037778790	2930	2930	2930	2930	0
7	20240220	194600	2037778790	2930	2930	2930	2930	0
8	20240220	194500	2037778790	2930	2930	2930	2930	0
9	20240220	194400	2037778790	2930	2930	2930	2930	0
10	20240220	194300	2037778790	2930	2930	2930	2930	0
11	20240220	194200	2037778790	2930	2930	2930	2930	0
12	20240220	194100	2037778790	2930	2930	2930	2930	0
13	20240220	194000	2037778790	2930	2930	2930	2930	0
14	20240220	193900	2037778790	2930	2930	2930	2930	0
15	20240220	193800	2037778790	2930	2930	2930	2930	0
16	20240220	193700	2037778790	2930	2930	2930	2930	0
17	20240220	193600	2037778790	2930	2930	2930	2930	0
18	20240220	193500	2037778790	2930	2930	2930	2930	0
19	20240220	193400	2037778790	2930	2930	2930	2930	0
20	20240220	193300	2037778790	2930	2930	2930	2930	0
21	20240220	193200	2037778790	2930	2930	2930	2930	0
22	20240220	193100	2037778790	2930	2930	2930	2930	0
23	20240220	193000	2037778790	2930	2930	2930	2930	0
24	20240220	192900	2037778790	2930	2930	2930	2930	0
25	20240220	192800	2037778790	2930	2930	2930	2930	0
26	20240220	192700	2037778790	2930	2930	2930	2930	0
27	20240220	192600	2037778790	2930	2930	2930	2930	0
28	20240220	192500	2037778790	2930	2930	2930	2930	0
29	20240220	192400	2037778790	2930	2930	2930	2930	0
30	20240220	192300	2037778790	2930	2930	2930	2930	0
31	20240220	192200	2037778790	2930	2930	2930	2930	0
32	20240220	192100	2037778790	2930	2930	2930	2930	28154
33	20240220	192000	2037778790	2930	2930	2930	2930	0
34	20240220	191900	2037778790	2930	2930	2930	2930	0
35	20240220	191800	2037778790	2930	2930	2930	2930	0
36	20240220	191700	2037778790	2930	2930	2930	2930	0
37	20240220	191600	2037778790	2930	2930	2930	2930	0
38	20240220	191500	2037778790	2930	2930	2930	2930	0
39	20240220	191400	2037778790	2930	2930	2930	2930	0
40	20240220	191300	2037778790	2930	2930	2930	2930	0
41	20240220	191200	2037778790	2930	2930	2930	2930	0
42	20240220	191100	2037778790	2930	2930	2930	2930	0
43	20240220	191000	2037778790	2930	2930	2930	2930	0
44	20240220	190900	2037778790	2930	2930	2930	2930	0
45	20240220	190800	2037778790	2930	2930	2930	2930	0
46	20240220	190700	2037778790	2930	2930	2930	2930	0
47	20240220	190600	2037778790	2930	2930	2930	2930	0
48	20240220	190500	2037778790	2930	2930	2930	2930	0
49	20240220	190400	2037778790	2930	2930	2930	2930	0
50	20240220	190300	2037778790	2930	2930	2930	2930	0
51	20240220	190200	2037778790	2930	2930	2930	2930	0
52	20240220	190100	2037778790	2930	2930	2930	2930	0
53	20240220	190000	2037778790	2930	2930	2930	2930	0
54	20240220	185900	2037778790	2930	2930	2930	2930	0
55	20240220	185800	2037778790	2930	2930	2930	2930	0
56	20240220	185700	2037778790	2930	2930	2930	2930	0
57	20240220	185600	2037778790	2930	2930	2930	2930	0
58	20240220	185500	2037778790	2930	2930	2930	2930	0
59	20240220	185400	2037778790	2930	2930	2930	2930	0
60	20240220	185300	2037778790	2930	2930	2930	2930	0
61	20240220	185200	2037778790	2930	2930	2930	2930	0
62	20240220	185100	2037778790	2930	2930	2930	2930	28154
63	20240220	185000	2037778790	2930	2930	2930	2930	0
64	20240220	184900	2037778790	2930	2930	2930	2930	0
65	20240220	184800	2037778790	2930	2930	2930	2930	0
66	20240220	184700	2037778790	2930	2930	2930	2930	0
67	20240220	184600	2037778790	2930	2930	2930	2930	0
68	20240220	184500	2037778790	2930	2930	2930	2930	0
69	20240220	184400	2037778790	2930	2930	2930	2930	0
70	20240220	184300	2037778790	2930	2930	2930	2930	0
71	20240220	184200	2037778790	2930	2930	2930	2930	0
72	20240220	184100	2037778790	2930	2930	2930	2930	0
73	20240220	184000	2037778790	2930	2930	2930	2930	0
74	20240220	183900	2037778790	2930	2930	2930	2930	0
75	20240220	183800	2037778790	2930	2930	2930	2930	0
76	20240220	183700	2037778790	2930	2930	2930	2930	0
77	20240220	183600	2037778790	2930	2930	2930	2930	0
78	20240220	183500	2037778790	2930	2930	2930	2930	0
79	20240220	183400	2037778790	2930	2930	2930	2930	0
80	20240220	183300	2037778790	2930	2930	2930	2930	0
81	20240220	183200	2037778790	2930	2930	2930	2930	0
82	20240220	183100	2037778790	2930	2930	2930	2930	0
83	20240220	183000	2037778790	2930	2930	2930	2930	0
84	20240220	182900	2037778790	2930	2930	2930	2930	0
85	20240220	182800	2037778790	2930	2930	2930	2930	0
86	20240220	182700	2037778790	2930	2930	2930	2930	0
87	20240220	182600	2037778790	2930	2930	2930	2930	0
88	20240220	182500	2037778790	2930	2930	2930	2930	0
89	20240220	182400	2037778790	2930	2930	2930	2930	0
90	20240220	182300	2037778790	2930	2930	2930	2930	0
91	20240220	182200	2037778790	2930	2930	2930	2930	0
92	20240220	182100	2037778790	2930	2930	2930	2930	28154
93	20240220	182000	2037778790	2930	2930	2930	2930	0
94	20240220	181900	2037778790	2930	2930	2930	2930	0
95	20240220	181800	2037778790	2930	2930	2930	2930	0
96	20240220	181700	2037778790	2930	2930	2930	2930	0
97	20240220	181600	2037778790	2930	2930	2930	2930	0
98	20240220	181500	2037778790	2930	2930	2930	2930	0
99	20240220	181400	2037778790	2930	2930	2930	2930	0
100	20240220	181300	2037778790	2930	2930	2930	2930	0
101	20240220	181200	2037778790	2930	2930	2930	2930	0
102	20240220	181100	2037778790	2930	2930	2930	2930	0
103	20240220	181000	2037778790	2930	2930	2930	2930	0
104	20240220	180900	2037778790	2930	2930	2930	2930	0
105	20240220	180800	2037778790	2930	2930	2930	2930	0
106	20240220	180700	2037778790	2930	2930	2930	2930	0
107	20240220	180600	2037778790	2930	2930	2930	2930	0
108	20240220	180500	2037778790	2930	2930	2930	2930	0
109	20240220	180400	2037778790	2930	2930	2930	2930	0
110	20240220	180300	2037778790	2930	2930	2930	2930	0
111	20240220	180200	2037778790	2930	2930	2930	2930	0
112	20240220	180100	2037778790	2930	2930	2930	2930	0
113	20240220	180000	2037778790	2930	2930	2930	2930	0
114	20240220	175900	2037778790	2930	2930	2930	2930	0
115	20240220	175800	2037778790	2930	2930	2930	2930	0
116	20240220	175700	2037778790	2930	2930	2930	2930	0
117	20240220	175600	2037778790	2930	2930	2930	2930	0
118	20240220	175500	2037778790	2930	2930	2930	2930	0
119	20240220	175400	2037778790	2930	2930	2930	2930	0
120	20240220	175300	2037778790	2930	2930	2930	2930	0
121	20240220	175200	2037778790	2930	2930	2930	2930	0
122	20240220	175100	2037778790	2930	2930	2930	2930	28154
123	20240220	175000	2037778790	2930	2930	2930	2930	0
124	20240220	174900	2037778790	2930	2930	2930	2930	0
125	20240220	174800	2037778790	2930	2930	2930	2930	0
126	20240220	174700	2037778790	2930	2930	2930	2930	0
127	20240220	174600	2037778790	2930	2930	2930	2930	0
128	20240220	174500	2037778790	2930	2930	2930	2930	0
129	20240220	174400	2037778790	2930	2930	2930	2930	0
130	20240220	174300	2037778790	2930	2930	2930	2930	0
131	20240220	174200	2037778790	2930	2930	2930	2930	0
132	20240220	174100	2037778790	2930	2930	2930	2930	0
133	20240220	174000	2037778790	2930	2930	2930	2930	0
134	20240220	173900	2037778790	2930	2930	2930	2930	0
135	20240220	173800	2037778790	2930	2930	2930	2930	0
136	20240220	173700	2037778790	2930	2930	2930	2930	0
137	20240220	173600	2037778790	2930	2930	2930	2930	0
138	20240220	173500	2037778790	2930	2930	2930	2930	0
139	20240220	173400	2037778790	2930	2930	2930	2930	0
140	20240220	173300	2037778790	2930	2930	2930	2930	0
141	20240220	173200	2037778790	2930	2930	2930	2930	0
142	20240220	173100	2037778790	2930	2930	2930	2930	0
143	20240220	173000	2037778790	2930	2930	2930	2930	0
144	20240220	172900	2037778790	2930	2930	2930	2930	0
145	20240220	172800	2037778790	2930	2930	2930	2930	0
146	20240220	172700	2037778790	2930	2930	2930	2930	0
147	20240220	172600	2037778790	2930	2930	2930	2930	0
148	20240220	172500	2037778790	2930	2930	2930	2930	0
149	20240220	172400	2037778790	2930	2930	2930	2930	0
150	20240220	172300	2037778790	2930	2930	2930	2930	0
151	20240220	172200	2037778790	2930	2930	2930	2930	0
152	20240220	172100	2037778790	2930	2930	2930	2930	28154
153	20240220	172000	2037778790	2930	2930	2930	2930	0
154	20240220	171900	2037778790	2930	2930	2930	2930	0
155	20240220	171800	2037778790	2930	2930	2930	2930	0
156	20240220	171700	2037778790	2930	2930	2930	2930	0
157	20240220	171600	2037778790	2930	2930	2930	2930	0
158	20240220	171500	2037778790	2930	2930	2930	2930	0
159	20240220	171400	2037778790	2930	2930	2930	2930	0
160	20240220	171300	2037778790	2930	2930	2930	2930	0
161	20240220	171200	2037778790	2930	2930	2930	2930	0
162	20240220	171100	2037778790	2930	2930	2930	2930	0
163	20240220	171000	2037778790	2930	2930	2930	2930	0
164	20240220	170900	2037778790	2930	2930	2930	2930	0
165	20240220	170800	2037778790	2930	2930	2930	2930	0
166	20240220	170700	2037778790	2930	2930	2930	2930	0
167	20240220	170600	2037778790	2930	2930	2930	2930	0
168	20240220	170500	2037778790	2930	2930	2930	2930	0
169	20240220	170400	2037778790	2930	2930	2930	2930	0
170	20240220	170300	2037778790	2930	2930	2930	2930	0
171	20240220	170200	2037778790	2930	2930	2930	2930	0
172	20240220	170100	2037778790	2930	2930	2930	2930	0
173	20240220	170000	2037778790	2930	2930	2930	2930	0
174	20240220	165900	2037778790	2930	2930	2930	2930	0
175	20240220	165800	2037778790	2930	2930	2930	2930	0
176	20240220	165700	2037778790	2930	2930	2930	2930	0
177	20240220	165600	2037778790	2930	2930	2930	2930	0
178	20240220	165500	2037778790	2930	2930	2930	2930	0
179	20240220	165400	2037778790	2930	2930	2930	2930	0
180	20240220	165300	2037778790	2930	2930	2930	2930	0
181	20240220	165200	2037778790	2930	2930	2930	2930	0
182	20240220	165100	2037778790	2930	2930	2930	2930	28154
183	20240220	165000	2037778790	2930	2930	2930	2930	0
184	20240220	164900	2037778790	2930	2930	2930	2930	0
185	20240220	164800	2037778790	2930	2930	2930	2930	0
186	20240220	164700	2037778790	2930	2930	2930	2930	0
187	20240220	164600	2037778790	2930	2930	2930	2930	0
188	20240220	164500	2037778790	2930	2930	2930	2930	0
189	20240220	164400	2037778790	2930	2930	2930	2930	0
190	20240220	164300	2037778790	2930	2930	2930	2930	0
191	20240220	164200	2037778790	2930	2930	2930	2930	0
192	20240220	164100	2037778790	2930	2930	2930	2930	0
193	20240220	164000	2037778790	2930	2930	2930	2930	0
194	20240220	163900	2037778790	2930	2930	2930	2930	0
195	20240220	163800	2037778790	2930	2930	2930	2930	0
196	20240220	163700	2037778790	2930	2930	2930	2930	0
197	20240220	163600	2037778790	2930	2930	2930	2930	0
198	20240220	163500	2037778790	2930	2930	2930	2930	0
199	20240220	163400	2037778790	2930	2930	2930	2930	0
200	20240220	163300	2037778790	2930	2930	2930	2930	0
201	20240220	163200	2037778790	2930	2930	2930	2930	0
202	20240220	163100	2037778790	2930	2930	2930	2930	0
203	20240220	163000	2037778790	2930	2930	2930	2930	0
204	20240220	162900	2037778790	2930	2930	2930	2930	0
205	20240220	162800	2037778790	2930	2930	2930	2930	0
206	20240220	162700	2037778790	2930	2930	2930	2930	0
207	20240220	162600	2037778790	2930	2930	2930	2930	0
208	20240220	162500	2037778790	2930	2930	2930	2930	0
209	20240220	162400	2037778790	2930	2930	2930	2930	0
210	20240220	162300	2037778790	2930	2930	2930	2930	0
211	20240220	162200	2037778790	2930	2930	2930	2930	0
212	20240220	162100	2037778790	2930	2930	2930	2930	28154
213	20240220	162000	2037778790	2930	2930	2930	2930	0
214	20240220	161900	2037778790	2930	2930	2930	2930	0
215	20240220	161800	2037778790	2930	2930	2930	2930	0
216	20240220	161700	2037778790	2930	2930	2930	2930	0
217	20240220	161600	2037778790	2930	2930	2930	2930	0
218	20240220	161500	2037778790	2930	2930	2930	2930	0
219	20240220	161400	2037778790	2930	2930	2930	2930	0
220	20240220	161300	2037778790	2930	2930	2930	2930	0
221	20240220	161200	2037778790	2930	2930	2930	2930	0
222	20240220	161100	2037778790	2930	2930	2930	2930	0
223	20240220	161000	2037778790	2930	2930	2930	2930	0
224	20240220	160900	2037778790	2930	2930	2930	2930	0
225	20240220	160800	2037778790	2930	2930	2930	2930	0
226	20240220	160700	2037778790	2930	2930	2930	2930	0
227	20240220	160600	2037778790	2930	2930	2930	2930	0
228	20240220	160500	2037778790	2930	2930	2930	2930	0
229	20240220	160400	2037778790	2930	2930	2930	2930	0
230	20240220	160300	2037778790	2930	2930	2930	2930	0
231	20240220	160200	2037778790	2930	2930	2930	2930	0
232	20240220	160100	2037778790	2930	2930	2930	2930	0
233	20240220	160000	2037778790	2930	2930	2930	2930	0
234	20240220	155900	2037778790	2930	2930	2930	2930	0
235	20240220	155800	2037778790	2930	2930	2930	2930	0
236	20240220	155700	2037778790	2930	2930	2930	2930	0
237	20240220	155600	2037778790	2930	2930	2930	2930	0
238	20240220	155500	2037778790	2930	2930	2930	2930	0
239	20240220	155400	2037778790	2930	2930	2930	2930	0
240	20240220	155300	2037778790	2930	2930	2930	2930	0
241	20240220	155200	2037778790	2930	2930	2930	2930	0
242	20240220	155100	2037778790	2930	2930	2930	2930	28154
243	20240220	155000	2037778790	2930	2930	2930	2930	0
244	20240220	154900	2037778790	2930	2930	2930	2930	0
245	20240220	154800	2037778790	2930	2930	2930	2930	0
246	20240220	154700	2037778790	2930	2930	2930	2930	0
247	20240220	154600	2037778790	2930	2930	2930	2930	0
248	20240220	154500	2037778790	2930	2930	2930	2930	0
249	20240220	154400	2037778790	2930	2930	2930	2930	0
250	20240220	154300	2037778790	2930	2930	2930	2930	0
251	20240220	154200	2037778790	2930	2930	2930	2930	0
252	20240220	154100	2037778790	2930	2930	2930	2930	0
253	20240220	154000	2037778790	2930	2930	2930	2930	0
254	20240220	153900	2037778790	2930	2930	2930	2930	0
255	20240220	153800	2037778790	2930	2930	2930	2930	0
256	20240220	153700	2037778790	2930	2930	2930	2930	0
257	20240220	153600	2037778790	2930	2930	2930	2930	0
258	20240220	153500	2037778790	2930	2930	2930	2930	0
259	20240220	153400	2037778790	2930	2930	2930	2930	0
260	20240220	153300	2037778790	2930	2930	2930	2930	0
261	20240220	153200	2037778790	2930	2930	2930	2930	0
262	20240220	153100	2037778790	2930	2930	2930	2930	0
263	20240220	153000	2037778790	2930	2930	2930	2930	28154
264	20240220	152900	1955287570	2940	2940	2940	2940	0
265	20240220	152800	1955287570	2940	2940	2940	2940	0
266	20240220	152700	1955287570	2940	2940	2940	2940	0
267	20240220	152600	1955287570	2940	2940	2940	2940	0
268	20240220	152500	1955287570	2940	2940	2940	2940	0
269	20240220	152400	1955287570	2940	2940	2940	2940	0
270	20240220	152300	1955287570	2940	2940	2940	2940	0
271	20240220	152200	1955287570	2940	2940	2940	2940	0
272	20240220	152100	1955287570	2940	2940	2940	2940	0
273	20240220	152000	1955287570	2940	2940	2940	2940	0
274	20240220	151900	1955287570	2940	2940	2940	2935	724
275	20240220	151800	1953159025	2940	2935	2940	2935	245
276	20240220	151700	1952439900	2935	2940	2940	2935	632
277	20240220	151600	1950584080	2940	2935	2940	2935	22
278	20240220	151500	1950519480	2940	2930	2940	2930	7634
279	20240220	151400	1928116600	2930	2935	2935	2930	1741
280	20240220	151300	1923015410	2935	2935	2935	2930	1581
281	20240220	151200	1918382870	2935	2935	2935	2935	91
282	20240220	151100	1918115785	2940	2930	2940	2930	537
283	20240220	151000	1916540005	2940	2935	2940	2935	251
284	20240220	150900	1915803150	2940	2930	2940	2930	353
285	20240220	150800	1914768845	2935	2935	2935	2930	2717
286	20240220	150700	1906794540	2940	2940	2940	2940	512
287	20240220	150600	1905289260	2940	2940	2940	2940	70
288	20240220	150500	1905083460	2940	2940	2940	2940	13
289	20240220	150400	1905045240	2940	2935	2940	2935	501
290	20240220	150300	1903572800	2940	2940	2940	2940	10
291	20240220	150200	1903543400	2940	2940	2940	2940	500
292	20240220	150100	1902073400	2940	2940	2940	2940	324
293	20240220	150000	1901120840	2940	2940	2940	2940	49
294	20240220	145900	1900976780	2940	2935	2940	2935	1056
295	20240220	145800	1897874430	2930	2935	2935	2930	863
296	20240220	145700	1895345525	2935	2935	2935	2935	164
297	20240220	145600	1894864185	2935	2935	2935	2935	100
298	20240220	145500	1894570685	2935	2935	2935	2935	170
299	20240220	145400	1894071735	2935	2935	2935	2930	3681
300	20240220	145300	1883283000	2935	2935	2935	2935	168
301	20240220	145200	1882789920	2930	2935	2935	2930	588
302	20240220	145100	1881065170	2935	2935	2935	2935	100
303	20240220	145000	1880771670	2935	2935	2935	2935	5099
304	20240220	144900	1865806105	2930	2935	2935	2930	711
305	20240220	144800	1863722820	2935	2930	2935	2930	1001
306	20240220	144700	1860789885	2930	2935	2935	2930	5197
307	20240220	144600	1845562670	2930	2930	2930	2930	0
308	20240220	144500	1845562670	2930	2930	2930	2930	2625
309	20240220	144400	1837871420	2935	2935	2935	2930	1277
310	20240220	144300	1834123550	2935	2930	2935	2930	1197
311	20240220	144200	1830616055	2935	2930	2935	2930	1162
312	20240220	144100	1827206380	2935	2935	2940	2935	3011
313	20240220	144000	1818369090	2935	2935	2935	2930	1375
314	20240220	143900	1814334720	2935	2935	2935	2935	99
315	20240220	143800	1814044155	2935	2935	2940	2935	371
316	20240220	143700	1812954450	2935	2935	2935	2935	232
317	20240220	143600	1812273530	2935	2935	2940	2935	199
318	20240220	143500	1811689460	2935	2935	2940	2935	764
319	20240220	143400	1809447110	2935	2935	2935	2935	391
320	20240220	143300	1808299525	2940	2935	2940	2935	2486
321	20240220	143200	1801003110	2940	2940	2940	2940	100
322	20240220	143100	1800709110	2940	2940	2940	2940	1
323	20240220	143000	1800706170	2935	2935	2935	2935	154
324	20240220	142900	1800254180	2940	2940	2940	2940	2
325	20240220	142800	1800248300	2935	2940	2940	2935	343
326	20240220	142700	1799241080	2940	2940	2940	2940	0
327	20240220	142600	1799241080	2940	2940	2940	2940	439
328	20240220	142500	1797950420	2945	2945	2945	2945	1
329	20240220	142400	1797947475	2930	2930	2930	2930	0
330	20240220	142300	1797947475	2930	2930	2930	2930	20
331	20240220	142200	1797888875	2945	2945	2945	2945	101
332	20240220	142100	1797591430	2945	2945	2945	2945	0
333	20240220	142000	1797591430	2945	2940	2945	2940	4908
334	20240220	141900	1783161905	2940	2940	2940	2940	2
335	20240220	141800	1783156025	2940	2940	2940	2940	1
336	20240220	141700	1783153085	2930	2935	2940	2930	4503
337	20240220	141600	1769917110	2940	2940	2940	2940	100
338	20240220	141500	1769623110	2940	2935	2940	2935	340
339	20240220	141400	1768625205	2935	2935	2940	2935	1268
340	20240220	141300	1764903620	2935	2935	2940	2935	878
341	20240220	141200	1762326685	2935	2940	2940	2935	334
342	20240220	141100	1761345575	2940	2945	2945	2935	2385
343	20240220	141000	1754345070	2945	2945	2945	2945	170
344	20240220	140900	1753844420	2935	2935	2935	2935	556
345	20240220	140800	1752212560	2945	2945	2945	2945	0
346	20240220	140700	1752212560	2945	2935	2945	2935	1662
347	20240220	140600	1747326370	2935	2935	2935	2935	17
348	20240220	140500	1747276475	2935	2935	2935	2935	1220
349	20240220	140400	1743695775	2935	2935	2940	2935	2510
350	20240220	140300	1736328915	2935	2935	2935	2935	1
351	20240220	140200	1736325980	2930	2930	2935	2930	201
352	20240220	140100	1735737045	2930	2935	2935	2930	5
353	20240220	140000	1735722390	2935	2925	2935	2925	167
354	20240220	135900	1735233905	2925	2930	2935	2925	590
355	20240220	135800	1733507460	2930	2930	2930	2930	579
356	20240220	135700	1731810990	2935	2930	2935	2930	2001
357	20240220	135600	1725948055	2930	2930	2930	2930	22
358	20240220	135500	1725883595	2930	2930	2935	2930	3915
359	20240220	135400	1714412635	2935	2935	2935	2935	1000
360	20240220	135300	1711477635	2930	2935	2935	2930	1897
361	20240220	135200	1705918740	2935	2935	2935	2935	11
362	20240220	135100	1705886455	2930	2935	2935	2930	36
363	20240220	135000	1705780825	2930	2930	2930	2930	0
364	20240220	134900	1705780825	2930	2940	2940	2930	416
365	20240220	134800	1704561780	2940	2940	2940	2940	1
366	20240220	134700	1704558840	2940	2935	2940	2930	2075
367	20240220	134600	1698478610	2935	2930	2940	2930	714
368	20240220	134500	1696383250	2930	2930	2930	2930	479
369	20240220	134400	1694979780	2930	2940	2940	2930	1821
370	20240220	134300	1689635275	2945	2940	2945	2940	1307
371	20240220	134200	1685790195	2940	2940	2940	2940	167
372	20240220	134100	1685299215	2945	2945	2945	2945	1
373	20240220	134000	1685296270	2940	2945	2945	2940	302
374	20240220	133900	1684408385	2940	2940	2940	2940	1400
375	20240220	133800	1680292385	2945	2940	2945	2940	349
376	20240220	133700	1679266275	2945	2940	2945	2940	69
377	20240220	133600	1679063410	2945	2945	2945	2945	50
378	20240220	133500	1678916160	2945	2945	2945	2945	0
379	20240220	133400	1678916160	2945	2950	2950	2945	656
380	20240220	133300	1676984235	2940	2945	2945	2940	6210
381	20240220	133200	1658725635	2945	2950	2950	2945	2171
382	20240220	133100	1652331990	2950	2950	2950	2950	0
383	20240220	133000	1652331990	2950	2950	2950	2950	222
384	20240220	132900	1651677090	2950	2950	2950	2950	0
385	20240220	132800	1651677090	2950	2945	2950	2945	2001
386	20240220	132700	1645784140	2950	2950	2950	2950	1
387	20240220	132600	1645781190	2945	2945	2950	2945	2535
388	20240220	132500	1638315610	2950	2950	2950	2950	1030
389	20240220	132400	1635277110	2950	2950	2950	2945	1657
390	20240220	132300	1630396885	2950	2950	2950	2950	156
391	20240220	132200	1629936685	2950	2950	2950	2950	451
392	20240220	132100	1628606235	2950	2950	2950	2950	202
393	20240220	132000	1628010335	2950	2950	2950	2950	0
394	20240220	131900	1628010335	2950	2950	2950	2950	10
395	20240220	131800	1627980835	2955	2950	2955	2950	111
396	20240220	131700	1627653130	2955	2950	2955	2950	2
397	20240220	131600	1627647225	2950	2950	2955	2950	1124
398	20240220	131500	1624331420	2950	2950	2950	2950	64
399	20240220	131400	1624142620	2950	2950	2950	2950	1585
400	20240220	131300	1619466870	2955	2955	2955	2955	1
401	20240220	131200	1619463915	2950	2950	2950	2950	200
402	20240220	131100	1618873915	2950	2950	2950	2950	1
403	20240220	131000	1618870965	2955	2950	2955	2950	15
404	20240220	130900	1618826645	2950	2950	2950	2950	10
405	20240220	130800	1618797145	2955	2955	2955	2955	20
406	20240220	130700	1618738045	2955	2950	2955	2945	551
407	20240220	130600	1617112655	2950	2945	2950	2945	71
408	20240220	130500	1616903210	2950	2950	2950	2950	1117
409	20240220	130400	1613608060	2950	2955	2955	2950	29
410	20240220	130300	1613522455	2950	2950	2950	2950	177
411	20240220	130200	1613000305	2955	2955	2955	2955	0
412	20240220	130100	1613000305	2955	2955	2955	2955	19
413	20240220	130000	1612944160	2955	2950	2955	2950	25
414	20240220	125900	1612870395	2955	2955	2955	2950	752
415	20240220	125800	1610648250	2955	2955	2955	2955	1
416	20240220	125700	1610645295	2955	2955	2955	2955	1
417	20240220	125600	1610642340	2955	2950	2955	2950	6518
418	20240220	125500	1591414210	2950	2950	2950	2950	1010
419	20240220	125400	1588434710	2950	2950	2950	2950	256
420	20240220	125300	1587679510	2950	2945	2950	2945	793
421	20240220	125200	1585344085	2950	2945	2950	2945	304
422	20240220	125100	1584447300	2950	2950	2950	2950	21
423	20240220	125000	1584385350	2945	2945	2945	2945	0
424	20240220	124900	1584385350	2945	2950	2950	2945	21
425	20240220	124800	1584323500	2945	2945	2945	2945	197
426	20240220	124700	1583743335	2945	2950	2950	2945	260
427	20240220	124600	1582976620	2950	2945	2950	2945	5
428	20240220	124500	1582961890	2950	2950	2950	2950	102
429	20240220	124400	1582660990	2950	2950	2950	2950	1
430	20240220	124300	1582658040	2945	2945	2950	2945	305
431	20240220	124200	1581759810	2950	2950	2950	2950	1016
432	20240220	124100	1578762610	2950	2950	2950	2950	0
433	20240220	124000	1578762610	2950	2950	2950	2945	311
434	20240220	123900	1577845210	2950	2950	2950	2950	0
435	20240220	123800	1577845210	2950	2945	2950	2945	1457
436	20240220	123700	1573554245	2945	2945	2945	2945	1
437	20240220	123600	1573551300	2940	2940	2940	2940	20
438	20240220	123500	1573492500	2945	2945	2945	2945	0
439	20240220	123400	1573492500	2945	2945	2945	2945	640
440	20240220	123300	1571607700	2945	2945	2945	2945	945
441	20240220	123200	1568824675	2945	2945	2945	2940	1843
442	20240220	123100	1563398540	2940	2940	2940	2940	124
443	20240220	123000	1563033980	2945	2945	2945	2945	57
444	20240220	122900	1562866115	2945	2945	2945	2945	2
445	20240220	122800	1562860225	2945	2945	2945	2945	1
446	20240220	122700	1562857280	2945	2945	2945	2945	164
447	20240220	122600	1562374300	2945	2945	2945	2940	225
448	20240220	122500	1561711700	2940	2940	2940	2940	994
449	20240220	122400	1558789340	2945	2945	2945	2945	35
450	20240220	122300	1558686265	2945	2945	2945	2945	1919
451	20240220	122200	1553034810	2940	2940	2945	2940	635
452	20240220	122100	1551167905	2945	2945	2945	2945	552
453	20240220	122000	1549542265	2940	2940	2940	2940	4667
454	20240220	121900	1535821285	2940	2940	2940	2940	590
455	20240220	121800	1534086685	2940	2940	2940	2930	1336
456	20240220	121700	1530172185	2940	2940	2940	2940	10
457	20240220	121600	1530142785	2940	2935	2940	2935	2
458	20240220	121500	1530136910	2945	2945	2945	2945	0
459	20240220	121400	1530136910	2945	2945	2945	2945	0
460	20240220	121300	1530136910	2945	2945	2945	2945	0
461	20240220	121200	1530136910	2945	2945	2945	2945	0
462	20240220	121100	1530136910	2945	2940	2945	2930	8299
463	20240220	121000	1505798065	2940	2945	2945	2940	1005
464	20240220	120900	1502843360	2945	2945	2945	2945	5
465	20240220	120800	1502828635	2950	2945	2950	2935	4380
466	20240220	120700	1489960210	2950	2950	2950	2950	6
467	20240220	120600	1489942510	2945	2940	2945	2940	1402
468	20240220	120500	1485813645	2945	2945	2945	2945	3
469	20240220	120400	1485804810	2940	2940	2940	2940	99
470	20240220	120300	1485513750	2935	2935	2940	2935	5647
471	20240220	120200	1468939800	2940	2945	2945	2940	4157
472	20240220	120100	1456718200	2950	2950	2950	2950	0
473	20240220	120000	1456718200	2950	2950	2950	2950	0
474	20240220	115900	1456718200	2950	2950	2950	2940	6
475	20240220	115800	1456700520	2950	2950	2950	2950	6
476	20240220	115700	1456682820	2955	2955	2955	2955	0
477	20240220	115600	1456682820	2955	2945	2955	2945	59
478	20240220	115500	1456509015	2945	2955	2955	2940	1208
479	20240220	115400	1452949535	2955	2950	2955	2950	11
480	20240220	115300	1452917080	2950	2950	2955	2950	24
481	20240220	115200	1452846275	2950	2955	2955	2950	147
482	20240220	115100	1452412450	2955	2950	2955	2950	29
483	20240220	115000	1452326895	2955	2950	2955	2950	375
484	20240220	114900	1451220625	2950	2950	2950	2950	1
485	20240220	114800	1451217675	2950	2940	2950	2940	2943
486	20240220	114700	1442535835	2950	2950	2950	2950	1
487	20240220	114600	1442532885	2955	2955	2955	2955	0
488	20240220	114500	1442532885	2955	2950	2955	2950	322
489	20240220	114400	1441582955	2950	2950	2950	2950	15
490	20240220	114300	1441538705	2950	2940	2950	2940	103
491	20240220	114200	1441235855	2955	2940	2955	2940	21
492	20240220	114100	1441174025	2955	2955	2955	2950	3395
493	20240220	114000	1431158765	2950	2950	2950	2950	199
494	20240220	113900	1430571715	2950	2950	2950	2950	1210
495	20240220	113800	1427002215	2950	2950	2950	2940	3
496	20240220	113700	1426993375	2945	2940	2945	2940	51
497	20240220	113600	1426843430	2945	2940	2945	2940	89
498	20240220	113500	1426581765	2940	2945	2945	2940	264
499	20240220	113400	1425804355	2950	2945	2950	2945	427
500	20240220	113300	1424545145	2950	2950	2950	2950	2139
501	20240220	113200	1418235095	2950	2950	2950	2950	200
502	20240220	113100	1417645095	2950	2950	2950	2950	0
503	20240220	113000	1417645095	2950	2935	2950	2935	2009
504	20240220	112900	1411748665	2950	2950	2950	2950	1
505	20240220	112800	1411745715	2935	2950	2950	2935	2850
506	20240220	112700	1403338965	2950	2940	2950	2940	16
507	20240220	112600	1403291915	2950	2950	2950	2950	9
508	20240220	112500	1403265365	2950	2935	2950	2935	769
509	20240220	112400	1401008325	2950	2950	2950	2950	0
510	20240220	112300	1401008325	2950	2950	2950	2950	1
511	20240220	112200	1401005375	2930	2950	2950	2930	1011
512	20240220	112100	1398041445	2950	2945	2950	2945	2343
513	20240220	112000	1391130060	2945	2945	2945	2945	120
514	20240220	111900	1390776660	2945	2945	2945	2945	0
515	20240220	111800	1390776660	2945	2945	2945	2945	0
516	20240220	111700	1390776660	2945	2945	2945	2945	1
517	20240220	111600	1390773715	2940	2940	2940	2935	1351
518	20240220	111500	1386801785	2945	2940	2945	2940	10
519	20240220	111400	1386772380	2940	2930	2940	2930	42
520	20240220	111300	1386649310	2940	2935	2940	2935	1263
521	20240220	111200	1382939750	2935	2925	2935	2925	1391
522	20240220	111100	1378871065	2935	2935	2935	2935	1
523	20240220	111000	1378868130	2930	2935	2935	2930	2507
524	20240220	110900	1371522595	2935	2935	2935	2935	187
525	20240220	110800	1370973750	2935	2935	2935	2930	118
526	20240220	110700	1370627955	2935	2935	2935	2935	1
527	20240220	110600	1370625020	2930	2930	2930	2930	14
528	20240220	110500	1370584000	2935	2935	2935	2935	15
529	20240220	110400	1370539975	2935	2935	2935	2930	2965
530	20240220	110300	1361852490	2930	2930	2935	2930	2176
531	20240220	110200	1355476285	2930	2935	2935	2930	3026
532	20240220	110100	1346595325	2940	2935	2940	2935	24
533	20240220	110000	1346524880	2940	2940	2940	2940	0
534	20240220	105900	1346524880	2940	2940	2940	2940	469
535	20240220	105800	1345146020	2940	2940	2945	2940	389
536	20240220	105700	1344002355	2950	2940	2950	2940	391
537	20240220	105600	1342852805	2950	2950	2950	2950	40
538	20240220	105500	1342734805	2950	2950	2950	2950	0
539	20240220	105400	1342734805	2950	2950	2950	2950	0
540	20240220	105300	1342734805	2950	2950	2950	2950	21
541	20240220	105200	1342672855	2950	2950	2950	2950	69
542	20240220	105100	1342469305	2940	2940	2940	2940	142
543	20240220	105000	1342051825	2955	2950	2955	2940	421
544	20240220	104900	1340811790	2955	2955	2955	2955	0
545	20240220	104800	1340811790	2955	2950	2955	2950	1041
546	20240220	104700	1337740835	2955	2950	2955	2950	1715
547	20240220	104600	1332681575	2950	2950	2955	2950	3441
548	20240220	104500	1322529115	2955	2955	2955	2955	643
549	20240220	104400	1320629050	2955	2950	2955	2950	397
550	20240220	104300	1319457880	2950	2950	2955	2950	240
551	20240220	104200	1318749875	2950	2950	2955	2950	131
552	20240220	104100	1318363420	2955	2955	2955	2955	201
553	20240220	104000	1317769465	2955	2955	2955	2955	0
554	20240220	103900	1317769465	2955	2955	2955	2955	1
555	20240220	103800	1317766510	2955	2955	2955	2955	780
556	20240220	103700	1315461610	2955	2950	2955	2950	41
557	20240220	103600	1315340650	2950	2950	2950	2950	4
558	20240220	103500	1315328850	2955	2955	2955	2955	31
559	20240220	103400	1315237245	2950	2955	2955	2950	316
560	20240220	103300	1314304440	2955	2955	2955	2955	338
561	20240220	103200	1313305650	2950	2950	2950	2950	10
562	20240220	103100	1313276150	2955	2955	2955	2955	269
563	20240220	103000	1312481255	2955	2955	2955	2955	504
564	20240220	102900	1310991935	2955	2955	2955	2950	740
565	20240220	102800	1308805245	2950	2950	2955	2950	304
566	20240220	102700	1307908185	2950	2940	2950	2940	11936
567	20240220	102600	1272712445	2945	2945	2945	2945	0
568	20240220	102500	1272712445	2945	2945	2945	2945	19
569	20240220	102400	1272656490	2945	2945	2945	2945	1
570	20240220	102300	1272653545	2945	2940	2945	2940	656
571	20240220	102200	1270724875	2940	2940	2940	2935	223
572	20240220	102100	1270069330	2940	2940	2940	2940	7
573	20240220	102000	1270048750	2945	2940	2945	2930	3984
574	20240220	101900	1258353780	2940	2945	2945	2940	826
575	20240220	101800	1255925305	2945	2945	2945	2945	0
576	20240220	101700	1255925305	2945	2945	2945	2940	15
577	20240220	101600	1255881135	2940	2945	2945	2940	747
578	20240220	101500	1253684830	2940	2940	2940	2940	1
579	20240220	101400	1253681890	2945	2945	2945	2940	3292
580	20240220	101300	1244001540	2940	2945	2945	2940	34
581	20240220	101200	1243901575	2945	2945	2945	2945	0
582	20240220	101100	1243901575	2945	2945	2945	2945	56
583	20240220	101000	1243736655	2945	2940	2950	2940	705
584	20240220	100900	1241662050	2950	2940	2950	2940	1001
585	20240220	100800	1238719100	2940	2950	2950	2940	127
586	20240220	100700	1238345195	2950	2950	2950	2950	12
587	20240220	100600	1238309795	2940	2945	2950	2940	279
588	20240220	100500	1237489405	2950	2950	2950	2950	0
589	20240220	100400	1237489405	2950	2945	2950	2945	1805
590	20240220	100300	1232169880	2945	2945	2945	2945	1
591	20240220	100200	1232166935	2945	2945	2945	2945	1218
592	20240220	100100	1228579925	2945	2945	2950	2945	511
593	20240220	100000	1227074775	2945	2950	2950	2945	7367
594	20240220	095900	1205374910	2955	2950	2955	2945	1218
595	20240220	095800	1201781815	2955	2955	2955	2955	2290
596	20240220	095700	1195014865	2955	2950	2955	2950	1135
597	20240220	095600	1191666610	2950	2950	2950	2945	732
598	20240220	095500	1189510710	2950	2950	2950	2950	154
599	20240220	095400	1189056410	2950	2950	2950	2945	113
600	20240220	095300	1188723065	2950	2950	2950	2950	11
601	20240220	095200	1188690615	2945	2945	2955	2945	403
602	20240220	095100	1187502770	2950	2950	2950	2950	9
603	20240220	095000	1187476220	2950	2950	2950	2945	437
604	20240220	094900	1186188200	2950	2955	2955	2950	451
605	20240220	094800	1184855525	2955	2950	2955	2945	2393
606	20240220	094700	1177805335	2945	2945	2950	2945	1076
607	20240220	094600	1174632190	2945	2950	2950	2945	682
608	20240220	094500	1172621040	2950	2945	2950	2945	1006
609	20240220	094400	1169658065	2950	2950	2950	2950	1
610	20240220	094300	1169655115	2945	2945	2950	2945	5552
611	20240220	094200	1153303035	2950	2955	2955	2945	11917
612	20240220	094100	1118148160	2955	2960	2960	2950	3463
613	20240220	094000	1107922115	2960	2955	2960	2950	2599
614	20240220	093900	1100240870	2955	2960	2965	2955	6475
615	20240220	093800	1081082685	2965	2970	2975	2960	2084
616	20240220	093700	1074903640	2970	2965	2970	2965	6036
617	20240220	093600	1057006890	2970	2970	2970	2970	3052
618	20240220	093500	1047942450	2975	2970	2975	2970	670
619	20240220	093400	1045949460	2975	2975	2975	2970	7176
620	20240220	093300	1024634945	2970	2980	2980	2970	4342
621	20240220	093200	1011701000	2980	2975	2980	2975	6163
622	20240220	093100	993341120	2975	2980	2980	2970	7567
623	20240220	093000	970830385	2975	2975	2980	2975	375
624	20240220	092900	969714210	2980	2975	2980	2975	3911
625	20240220	092800	958064620	2970	2975	2980	2970	492
626	20240220	092700	956603365	2980	2965	2980	2965	309
627	20240220	092600	955686630	2980	2975	2980	2965	5011
628	20240220	092500	940788340	2980	2975	2980	2970	2238
629	20240220	092400	934126160	2975	2960	2975	2960	2383
630	20240220	092300	927056875	2960	2960	2965	2960	5920
631	20240220	092200	909533620	2970	2970	2980	2960	16181
632	20240220	092100	861555145	2980	2980	2980	2970	5000
633	20240220	092000	846681610	2975	2990	2995	2965	29741
634	20240220	091900	757984225	2985	2960	2990	2960	35498
635	20240220	091800	652413585	2970	2960	2970	2960	2989
636	20240220	091700	643561255	2965	2970	2970	2965	2849
637	20240220	091600	635109840	2970	2970	2970	2960	7144
638	20240220	091500	613923590	2965	2970	2970	2965	6406
639	20240220	091400	594914495	2970	2960	2970	2960	10342
640	20240220	091300	564244405	2965	2970	2975	2960	19828
641	20240220	091200	505449995	2970	2975	2975	2970	7054
642	20240220	091100	484495210	2970	2950	2975	2950	23131
643	20240220	091000	415938745	2945	2945	2950	2945	3003
644	20240220	090900	407094790	2950	2955	2960	2950	3679
645	20240220	090800	396227580	2955	2960	2965	2945	15099
646	20240220	090700	351594065	2965	2960	2970	2960	4317
647	20240220	090600	338804795	2965	2960	2975	2960	17946
648	20240220	090500	285613590	2955	2960	2965	2955	7067
649	20240220	090400	264687890	2960	2965	2970	2945	18403
650	20240220	090300	210273650	2970	2915	2970	2915	40367
651	20240220	090200	91472190	2915	2905	2915	2900	12645
652	20240220	090100	54642055	2895	2895	2895	2890	4728
653	20240220	090000	40963495	2890	2905	2915	2890	14116