KissMeData/130500/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	201500	39508880	2715	2715	2715	2715	559
3	20240220	201400	39508880	2715	2715	2715	2715	0
4	20240220	201300	39508880	2715	2715	2715	2715	0
5	20240220	201200	39508880	2715	2715	2715	2715	0
6	20240220	201100	39508880	2715	2715	2715	2715	0
7	20240220	201000	39508880	2715	2715	2715	2715	0
8	20240220	200900	39508880	2715	2715	2715	2715	0
9	20240220	200800	39508880	2715	2715	2715	2715	0
10	20240220	200700	39508880	2715	2715	2715	2715	0
11	20240220	200600	39508880	2715	2715	2715	2715	0
12	20240220	200500	39508880	2715	2715	2715	2715	0
13	20240220	200400	39508880	2715	2715	2715	2715	0
14	20240220	200300	39508880	2715	2715	2715	2715	0
15	20240220	200200	39508880	2715	2715	2715	2715	0
16	20240220	200100	39508880	2715	2715	2715	2715	0
17	20240220	200000	39508880	2715	2715	2715	2715	0
18	20240220	195900	39508880	2715	2715	2715	2715	0
19	20240220	195800	39508880	2715	2715	2715	2715	0
20	20240220	195700	39508880	2715	2715	2715	2715	0
21	20240220	195600	39508880	2715	2715	2715	2715	0
22	20240220	195500	39508880	2715	2715	2715	2715	0
23	20240220	195400	39508880	2715	2715	2715	2715	0
24	20240220	195300	39508880	2715	2715	2715	2715	0
25	20240220	195200	39508880	2715	2715	2715	2715	0
26	20240220	195100	39508880	2715	2715	2715	2715	0
27	20240220	195000	39508880	2715	2715	2715	2715	0
28	20240220	194900	39508880	2715	2715	2715	2715	0
29	20240220	194800	39508880	2715	2715	2715	2715	0
30	20240220	194700	39508880	2715	2715	2715	2715	0
31	20240220	194600	39508880	2715	2715	2715	2715	0
32	20240220	194500	39508880	2715	2715	2715	2715	559
33	20240220	194400	39508880	2715	2715	2715	2715	0
34	20240220	194300	39508880	2715	2715	2715	2715	0
35	20240220	194200	39508880	2715	2715	2715	2715	0
36	20240220	194100	39508880	2715	2715	2715	2715	0
37	20240220	194000	39508880	2715	2715	2715	2715	0
38	20240220	193900	39508880	2715	2715	2715	2715	0
39	20240220	193800	39508880	2715	2715	2715	2715	0
40	20240220	193700	39508880	2715	2715	2715	2715	0
41	20240220	193600	39508880	2715	2715	2715	2715	0
42	20240220	193500	39508880	2715	2715	2715	2715	0
43	20240220	193400	39508880	2715	2715	2715	2715	0
44	20240220	193300	39508880	2715	2715	2715	2715	0
45	20240220	193200	39508880	2715	2715	2715	2715	0
46	20240220	193100	39508880	2715	2715	2715	2715	0
47	20240220	193000	39508880	2715	2715	2715	2715	0
48	20240220	192900	39508880	2715	2715	2715	2715	0
49	20240220	192800	39508880	2715	2715	2715	2715	0
50	20240220	192700	39508880	2715	2715	2715	2715	0
51	20240220	192600	39508880	2715	2715	2715	2715	0
52	20240220	192500	39508880	2715	2715	2715	2715	0
53	20240220	192400	39508880	2715	2715	2715	2715	0
54	20240220	192300	39508880	2715	2715	2715	2715	0
55	20240220	192200	39508880	2715	2715	2715	2715	0
56	20240220	192100	39508880	2715	2715	2715	2715	0
57	20240220	192000	39508880	2715	2715	2715	2715	0
58	20240220	191900	39508880	2715	2715	2715	2715	0
59	20240220	191800	39508880	2715	2715	2715	2715	0
60	20240220	191700	39508880	2715	2715	2715	2715	0
61	20240220	191600	39508880	2715	2715	2715	2715	0
62	20240220	191500	39508880	2715	2715	2715	2715	559
63	20240220	191400	39508880	2715	2715	2715	2715	0
64	20240220	191300	39508880	2715	2715	2715	2715	0
65	20240220	191200	39508880	2715	2715	2715	2715	0
66	20240220	191100	39508880	2715	2715	2715	2715	0
67	20240220	191000	39508880	2715	2715	2715	2715	0
68	20240220	190900	39508880	2715	2715	2715	2715	0
69	20240220	190800	39508880	2715	2715	2715	2715	0
70	20240220	190700	39508880	2715	2715	2715	2715	0
71	20240220	190600	39508880	2715	2715	2715	2715	0
72	20240220	190500	39508880	2715	2715	2715	2715	0
73	20240220	190400	39508880	2715	2715	2715	2715	0
74	20240220	190300	39508880	2715	2715	2715	2715	0
75	20240220	190200	39508880	2715	2715	2715	2715	0
76	20240220	190100	39508880	2715	2715	2715	2715	0
77	20240220	190000	39508880	2715	2715	2715	2715	0
78	20240220	185900	39508880	2715	2715	2715	2715	0
79	20240220	185800	39508880	2715	2715	2715	2715	0
80	20240220	185700	39508880	2715	2715	2715	2715	0
81	20240220	185600	39508880	2715	2715	2715	2715	0
82	20240220	185500	39508880	2715	2715	2715	2715	0
83	20240220	185400	39508880	2715	2715	2715	2715	0
84	20240220	185300	39508880	2715	2715	2715	2715	0
85	20240220	185200	39508880	2715	2715	2715	2715	0
86	20240220	185100	39508880	2715	2715	2715	2715	0
87	20240220	185000	39508880	2715	2715	2715	2715	0
88	20240220	184900	39508880	2715	2715	2715	2715	0
89	20240220	184800	39508880	2715	2715	2715	2715	0
90	20240220	184700	39508880	2715	2715	2715	2715	0
91	20240220	184600	39508880	2715	2715	2715	2715	0
92	20240220	184500	39508880	2715	2715	2715	2715	559
93	20240220	184400	39508880	2715	2715	2715	2715	0
94	20240220	184300	39508880	2715	2715	2715	2715	0
95	20240220	184200	39508880	2715	2715	2715	2715	0
96	20240220	184100	39508880	2715	2715	2715	2715	0
97	20240220	184000	39508880	2715	2715	2715	2715	0
98	20240220	183900	39508880	2715	2715	2715	2715	0
99	20240220	183800	39508880	2715	2715	2715	2715	0
100	20240220	183700	39508880	2715	2715	2715	2715	0
101	20240220	183600	39508880	2715	2715	2715	2715	0
102	20240220	183500	39508880	2715	2715	2715	2715	0
103	20240220	183400	39508880	2715	2715	2715	2715	0
104	20240220	183300	39508880	2715	2715	2715	2715	0
105	20240220	183200	39508880	2715	2715	2715	2715	0
106	20240220	183100	39508880	2715	2715	2715	2715	0
107	20240220	183000	39508880	2715	2715	2715	2715	0
108	20240220	182900	39508880	2715	2715	2715	2715	0
109	20240220	182800	39508880	2715	2715	2715	2715	0
110	20240220	182700	39508880	2715	2715	2715	2715	0
111	20240220	182600	39508880	2715	2715	2715	2715	0
112	20240220	182500	39508880	2715	2715	2715	2715	0
113	20240220	182400	39508880	2715	2715	2715	2715	0
114	20240220	182300	39508880	2715	2715	2715	2715	0
115	20240220	182200	39508880	2715	2715	2715	2715	0
116	20240220	182100	39508880	2715	2715	2715	2715	0
117	20240220	182000	39508880	2715	2715	2715	2715	0
118	20240220	181900	39508880	2715	2715	2715	2715	0
119	20240220	181800	39508880	2715	2715	2715	2715	0
120	20240220	181700	39508880	2715	2715	2715	2715	0
121	20240220	181600	39508880	2715	2715	2715	2715	0
122	20240220	181500	39508880	2715	2715	2715	2715	559
123	20240220	181400	39508880	2715	2715	2715	2715	0
124	20240220	181300	39508880	2715	2715	2715	2715	0
125	20240220	181200	39508880	2715	2715	2715	2715	0
126	20240220	181100	39508880	2715	2715	2715	2715	0
127	20240220	181000	39508880	2715	2715	2715	2715	0
128	20240220	180900	39508880	2715	2715	2715	2715	0
129	20240220	180800	39508880	2715	2715	2715	2715	0
130	20240220	180700	39508880	2715	2715	2715	2715	0
131	20240220	180600	39508880	2715	2715	2715	2715	0
132	20240220	180500	39508880	2715	2715	2715	2715	0
133	20240220	180400	39508880	2715	2715	2715	2715	0
134	20240220	180300	39508880	2715	2715	2715	2715	0
135	20240220	180200	39508880	2715	2715	2715	2715	0
136	20240220	180100	39508880	2715	2715	2715	2715	0
137	20240220	180000	39508880	2715	2715	2715	2715	0
138	20240220	175900	39508880	2715	2715	2715	2715	0
139	20240220	175800	39508880	2715	2715	2715	2715	0
140	20240220	175700	39508880	2715	2715	2715	2715	0
141	20240220	175600	39508880	2715	2715	2715	2715	0
142	20240220	175500	39508880	2715	2715	2715	2715	0
143	20240220	175400	39508880	2715	2715	2715	2715	0
144	20240220	175300	39508880	2715	2715	2715	2715	0
145	20240220	175200	39508880	2715	2715	2715	2715	0
146	20240220	175100	39508880	2715	2715	2715	2715	0
147	20240220	175000	39508880	2715	2715	2715	2715	0
148	20240220	174900	39508880	2715	2715	2715	2715	0
149	20240220	174800	39508880	2715	2715	2715	2715	0
150	20240220	174700	39508880	2715	2715	2715	2715	0
151	20240220	174600	39508880	2715	2715	2715	2715	0
152	20240220	174500	39508880	2715	2715	2715	2715	559
153	20240220	174400	39508880	2715	2715	2715	2715	0
154	20240220	174300	39508880	2715	2715	2715	2715	0
155	20240220	174200	39508880	2715	2715	2715	2715	0
156	20240220	174100	39508880	2715	2715	2715	2715	0
157	20240220	174000	39508880	2715	2715	2715	2715	0
158	20240220	173900	39508880	2715	2715	2715	2715	0
159	20240220	173800	39508880	2715	2715	2715	2715	0
160	20240220	173700	39508880	2715	2715	2715	2715	0
161	20240220	173600	39508880	2715	2715	2715	2715	0
162	20240220	173500	39508880	2715	2715	2715	2715	0
163	20240220	173400	39508880	2715	2715	2715	2715	0
164	20240220	173300	39508880	2715	2715	2715	2715	0
165	20240220	173200	39508880	2715	2715	2715	2715	0
166	20240220	173100	39508880	2715	2715	2715	2715	0
167	20240220	173000	39508880	2715	2715	2715	2715	0
168	20240220	172900	39508880	2715	2715	2715	2715	0
169	20240220	172800	39508880	2715	2715	2715	2715	0
170	20240220	172700	39508880	2715	2715	2715	2715	0
171	20240220	172600	39508880	2715	2715	2715	2715	0
172	20240220	172500	39508880	2715	2715	2715	2715	0
173	20240220	172400	39508880	2715	2715	2715	2715	0
174	20240220	172300	39508880	2715	2715	2715	2715	0
175	20240220	172200	39508880	2715	2715	2715	2715	0
176	20240220	172100	39508880	2715	2715	2715	2715	0
177	20240220	172000	39508880	2715	2715	2715	2715	0
178	20240220	171900	39508880	2715	2715	2715	2715	0
179	20240220	171800	39508880	2715	2715	2715	2715	0
180	20240220	171700	39508880	2715	2715	2715	2715	0
181	20240220	171600	39508880	2715	2715	2715	2715	0
182	20240220	171500	39508880	2715	2715	2715	2715	559
183	20240220	171400	39508880	2715	2715	2715	2715	0
184	20240220	171300	39508880	2715	2715	2715	2715	0
185	20240220	171200	39508880	2715	2715	2715	2715	0
186	20240220	171100	39508880	2715	2715	2715	2715	0
187	20240220	171000	39508880	2715	2715	2715	2715	0
188	20240220	170900	39508880	2715	2715	2715	2715	0
189	20240220	170800	39508880	2715	2715	2715	2715	0
190	20240220	170700	39508880	2715	2715	2715	2715	0
191	20240220	170600	39508880	2715	2715	2715	2715	0
192	20240220	170500	39508880	2715	2715	2715	2715	0
193	20240220	170400	39508880	2715	2715	2715	2715	0
194	20240220	170300	39508880	2715	2715	2715	2715	0
195	20240220	170200	39508880	2715	2715	2715	2715	0
196	20240220	170100	39508880	2715	2715	2715	2715	0
197	20240220	170000	39508880	2715	2715	2715	2715	0
198	20240220	165900	39508880	2715	2715	2715	2715	0
199	20240220	165800	39508880	2715	2715	2715	2715	0
200	20240220	165700	39508880	2715	2715	2715	2715	0
201	20240220	165600	39508880	2715	2715	2715	2715	0
202	20240220	165500	39508880	2715	2715	2715	2715	0
203	20240220	165400	39508880	2715	2715	2715	2715	0
204	20240220	165300	39508880	2715	2715	2715	2715	0
205	20240220	165200	39508880	2715	2715	2715	2715	0
206	20240220	165100	39508880	2715	2715	2715	2715	0
207	20240220	165000	39508880	2715	2715	2715	2715	0
208	20240220	164900	39508880	2715	2715	2715	2715	0
209	20240220	164800	39508880	2715	2715	2715	2715	0
210	20240220	164700	39508880	2715	2715	2715	2715	0
211	20240220	164600	39508880	2715	2715	2715	2715	0
212	20240220	164500	39508880	2715	2715	2715	2715	559
213	20240220	164400	39508880	2715	2715	2715	2715	0
214	20240220	164300	39508880	2715	2715	2715	2715	0
215	20240220	164200	39508880	2715	2715	2715	2715	0
216	20240220	164100	39508880	2715	2715	2715	2715	0
217	20240220	164000	39508880	2715	2715	2715	2715	0
218	20240220	163900	39508880	2715	2715	2715	2715	0
219	20240220	163800	39508880	2715	2715	2715	2715	0
220	20240220	163700	39508880	2715	2715	2715	2715	0
221	20240220	163600	39508880	2715	2715	2715	2715	0
222	20240220	163500	39508880	2715	2715	2715	2715	0
223	20240220	163400	39508880	2715	2715	2715	2715	0
224	20240220	163300	39508880	2715	2715	2715	2715	0
225	20240220	163200	39508880	2715	2715	2715	2715	0
226	20240220	163100	39508880	2715	2715	2715	2715	0
227	20240220	163000	39508880	2715	2715	2715	2715	0
228	20240220	162900	39508880	2715	2715	2715	2715	0
229	20240220	162800	39508880	2715	2715	2715	2715	0
230	20240220	162700	39508880	2715	2715	2715	2715	0
231	20240220	162600	39508880	2715	2715	2715	2715	0
232	20240220	162500	39508880	2715	2715	2715	2715	0
233	20240220	162400	39508880	2715	2715	2715	2715	0
234	20240220	162300	39508880	2715	2715	2715	2715	0
235	20240220	162200	39508880	2715	2715	2715	2715	0
236	20240220	162100	39508880	2715	2715	2715	2715	0
237	20240220	162000	39508880	2715	2715	2715	2715	0
238	20240220	161900	39508880	2715	2715	2715	2715	0
239	20240220	161800	39508880	2715	2715	2715	2715	0
240	20240220	161700	39508880	2715	2715	2715	2715	0
241	20240220	161600	39508880	2715	2715	2715	2715	0
242	20240220	161500	39508880	2715	2715	2715	2715	559
243	20240220	161400	39508880	2715	2715	2715	2715	0
244	20240220	161300	39508880	2715	2715	2715	2715	0
245	20240220	161200	39508880	2715	2715	2715	2715	0
246	20240220	161100	39508880	2715	2715	2715	2715	0
247	20240220	161000	39508880	2715	2715	2715	2715	0
248	20240220	160900	39508880	2715	2715	2715	2715	0
249	20240220	160800	39508880	2715	2715	2715	2715	0
250	20240220	160700	39508880	2715	2715	2715	2715	0
251	20240220	160600	39508880	2715	2715	2715	2715	0
252	20240220	160500	39508880	2715	2715	2715	2715	0
253	20240220	160400	39508880	2715	2715	2715	2715	0
254	20240220	160300	39508880	2715	2715	2715	2715	0
255	20240220	160200	39508880	2715	2715	2715	2715	0
256	20240220	160100	39508880	2715	2715	2715	2715	0
257	20240220	160000	39508880	2715	2715	2715	2715	0
258	20240220	155900	39508880	2715	2715	2715	2715	0
259	20240220	155800	39508880	2715	2715	2715	2715	0
260	20240220	155700	39508880	2715	2715	2715	2715	0
261	20240220	155600	39508880	2715	2715	2715	2715	0
262	20240220	155500	39508880	2715	2715	2715	2715	0
263	20240220	155400	39508880	2715	2715	2715	2715	0
264	20240220	155300	39508880	2715	2715	2715	2715	0
265	20240220	155200	39508880	2715	2715	2715	2715	0
266	20240220	155100	39508880	2715	2715	2715	2715	0
267	20240220	155000	39508880	2715	2715	2715	2715	0
268	20240220	154900	39508880	2715	2715	2715	2715	0
269	20240220	154800	39508880	2715	2715	2715	2715	0
270	20240220	154700	39508880	2715	2715	2715	2715	0
271	20240220	154600	39508880	2715	2715	2715	2715	0
272	20240220	154500	39508880	2715	2715	2715	2715	559
273	20240220	154400	39508880	2715	2715	2715	2715	0
274	20240220	154300	39508880	2715	2715	2715	2715	0
275	20240220	154200	39508880	2715	2715	2715	2715	0
276	20240220	154100	39508880	2715	2715	2715	2715	0
277	20240220	154000	39508880	2715	2715	2715	2715	0
278	20240220	153900	39508880	2715	2715	2715	2715	0
279	20240220	153800	39508880	2715	2715	2715	2715	0
280	20240220	153700	39508880	2715	2715	2715	2715	0
281	20240220	153600	39508880	2715	2715	2715	2715	0
282	20240220	153500	39508880	2715	2715	2715	2715	0
283	20240220	153400	39508880	2715	2715	2715	2715	0
284	20240220	153300	39508880	2715	2715	2715	2715	0
285	20240220	153200	39508880	2715	2715	2715	2715	0
286	20240220	153100	39508880	2715	2715	2715	2715	0
287	20240220	153000	39508880	2715	2715	2715	2715	559
288	20240220	152900	37991195	2715	2715	2715	2715	0
289	20240220	152800	37991195	2715	2715	2715	2715	0
290	20240220	152700	37991195	2715	2715	2715	2715	0
291	20240220	152600	37991195	2715	2715	2715	2715	0
292	20240220	152500	37991195	2715	2715	2715	2715	0
293	20240220	152400	37991195	2715	2715	2715	2715	0
294	20240220	152300	37991195	2715	2715	2715	2715	0
295	20240220	152200	37991195	2715	2715	2715	2715	0
296	20240220	152100	37991195	2715	2715	2715	2715	0
297	20240220	152000	37991195	2715	2715	2715	2715	0
298	20240220	151900	37991195	2715	2705	2715	2705	8
299	20240220	151800	37969530	2715	2715	2715	2715	0
300	20240220	151700	37969530	2715	2715	2715	2715	108
301	20240220	151600	37676310	2715	2715	2715	2715	0
302	20240220	151500	37676310	2715	2715	2715	2715	0
303	20240220	151400	37676310	2715	2715	2715	2715	0
304	20240220	151300	37676310	2715	2715	2715	2715	736
305	20240220	151200	35678070	2715	2715	2715	2715	0
306	20240220	151100	35678070	2715	2715	2715	2715	0
307	20240220	151000	35678070	2715	2715	2715	2715	0
308	20240220	150900	35678070	2715	2715	2715	2715	0
309	20240220	150800	35678070	2715	2715	2715	2715	0
310	20240220	150700	35678070	2715	2715	2715	2715	0
311	20240220	150600	35678070	2715	2715	2715	2715	0
312	20240220	150500	35678070	2715	2715	2715	2715	0
313	20240220	150400	35678070	2715	2710	2715	2710	19
314	20240220	150300	35626495	2715	2700	2715	2700	4
315	20240220	150200	35615670	2700	2700	2700	2700	0
316	20240220	150100	35615670	2700	2700	2700	2700	0
317	20240220	150000	35615670	2700	2700	2700	2700	0
318	20240220	145900	35615670	2700	2700	2700	2700	21
319	20240220	145800	35558970	2710	2710	2710	2710	0
320	20240220	145700	35558970	2710	2710	2710	2710	0
321	20240220	145600	35558970	2710	2710	2710	2710	0
322	20240220	145500	35558970	2710	2710	2710	2710	0
323	20240220	145400	35558970	2710	2710	2710	2710	0
324	20240220	145300	35558970	2710	2710	2710	2710	2
325	20240220	145200	35553550	2710	2710	2710	2710	0
326	20240220	145100	35553550	2710	2710	2710	2710	0
327	20240220	145000	35553550	2710	2710	2710	2710	10
328	20240220	144900	35526450	2710	2710	2710	2710	0
329	20240220	144800	35526450	2710	2700	2710	2700	26
330	20240220	144700	35456035	2710	2700	2710	2700	4
331	20240220	144600	35445220	2700	2700	2700	2700	28
332	20240220	144500	35369620	2710	2710	2710	2710	0
333	20240220	144400	35369620	2710	2700	2710	2700	651
334	20240220	144300	33605525	2700	2700	2700	2700	1
335	20240220	144200	33602825	2705	2705	2705	2705	28
336	20240220	144100	33527085	2705	2705	2705	2705	0
337	20240220	144000	33527085	2705	2705	2705	2705	0
338	20240220	143900	33527085	2705	2705	2705	2705	0
339	20240220	143800	33527085	2705	2705	2705	2705	0
340	20240220	143700	33527085	2705	2705	2705	2705	0
341	20240220	143600	33527085	2705	2705	2705	2705	1
342	20240220	143500	33524380	2705	2705	2705	2705	0
343	20240220	143400	33524380	2705	2705	2705	2705	0
344	20240220	143300	33524380	2705	2705	2705	2705	0
345	20240220	143200	33524380	2705	2705	2705	2705	0
346	20240220	143100	33524380	2705	2705	2705	2705	0
347	20240220	143000	33524380	2705	2705	2705	2705	0
348	20240220	142900	33524380	2705	2705	2705	2705	0
349	20240220	142800	33524380	2705	2705	2705	2705	0
350	20240220	142700	33524380	2705	2705	2705	2705	0
351	20240220	142600	33524380	2705	2705	2705	2705	0
352	20240220	142500	33524380	2705	2705	2705	2705	0
353	20240220	142400	33524380	2705	2705	2705	2705	0
354	20240220	142300	33524380	2705	2705	2705	2705	0
355	20240220	142200	33524380	2705	2705	2705	2705	0
356	20240220	142100	33524380	2705	2705	2705	2705	0
357	20240220	142000	33524380	2705	2705	2705	2705	0
358	20240220	141900	33524380	2705	2705	2705	2705	0
359	20240220	141800	33524380	2705	2705	2705	2705	0
360	20240220	141700	33524380	2705	2700	2705	2700	2
361	20240220	141600	33518975	2700	2700	2700	2700	0
362	20240220	141500	33518975	2700	2700	2700	2700	0
363	20240220	141400	33518975	2700	2700	2700	2700	0
364	20240220	141300	33518975	2700	2700	2700	2700	0
365	20240220	141200	33518975	2700	2700	2700	2700	0
366	20240220	141100	33518975	2700	2700	2700	2700	0
367	20240220	141000	33518975	2700	2700	2700	2700	0
368	20240220	140900	33518975	2700	2700	2700	2700	0
369	20240220	140800	33518975	2700	2700	2700	2700	0
370	20240220	140700	33518975	2700	2700	2700	2700	0
371	20240220	140600	33518975	2700	2700	2700	2700	0
372	20240220	140500	33518975	2700	2700	2700	2700	0
373	20240220	140400	33518975	2700	2700	2700	2700	0
374	20240220	140300	33518975	2700	2700	2700	2700	5
375	20240220	140200	33505475	2700	2700	2700	2700	10
376	20240220	140100	33478475	2705	2705	2705	2705	0
377	20240220	140000	33478475	2705	2705	2705	2705	0
378	20240220	135900	33478475	2705	2705	2705	2705	0
379	20240220	135800	33478475	2705	2705	2705	2705	0
380	20240220	135700	33478475	2705	2705	2705	2705	0
381	20240220	135600	33478475	2705	2705	2705	2705	1
382	20240220	135500	33475770	2695	2695	2695	2695	1
383	20240220	135400	33473075	2700	2700	2700	2700	0
384	20240220	135300	33473075	2700	2700	2700	2700	1
385	20240220	135200	33470375	2700	2700	2700	2700	0
386	20240220	135100	33470375	2700	2700	2700	2700	0
387	20240220	135000	33470375	2700	2700	2700	2700	780
388	20240220	134900	31364375	2705	2705	2705	2705	37
389	20240220	134800	31264290	2705	2705	2705	2705	0
390	20240220	134700	31264290	2705	2705	2705	2705	0
391	20240220	134600	31264290	2705	2705	2705	2705	0
392	20240220	134500	31264290	2705	2705	2705	2705	0
393	20240220	134400	31264290	2705	2705	2705	2705	0
394	20240220	134300	31264290	2705	2705	2705	2705	0
395	20240220	134200	31264290	2705	2705	2705	2705	0
396	20240220	134100	31264290	2705	2705	2705	2705	0
397	20240220	134000	31264290	2705	2705	2705	2705	0
398	20240220	133900	31264290	2705	2705	2705	2705	0
399	20240220	133800	31264290	2705	2700	2705	2700	6
400	20240220	133700	31248065	2705	2705	2705	2705	0
401	20240220	133600	31248065	2705	2705	2705	2705	0
402	20240220	133500	31248065	2705	2705	2705	2705	0
403	20240220	133400	31248065	2705	2705	2705	2705	0
404	20240220	133300	31248065	2705	2705	2705	2705	0
405	20240220	133200	31248065	2705	2705	2705	2705	0
406	20240220	133100	31248065	2705	2705	2705	2705	0
407	20240220	133000	31248065	2705	2705	2705	2705	0
408	20240220	132900	31248065	2705	2705	2705	2705	0
409	20240220	132800	31248065	2705	2705	2705	2705	3
410	20240220	132700	31239950	2700	2700	2700	2700	1
411	20240220	132600	31237250	2705	2705	2705	2705	0
412	20240220	132500	31237250	2705	2705	2705	2705	0
413	20240220	132400	31237250	2705	2705	2705	2705	0
414	20240220	132300	31237250	2705	2705	2705	2705	0
415	20240220	132200	31237250	2705	2705	2705	2705	0
416	20240220	132100	31237250	2705	2705	2705	2705	0
417	20240220	132000	31237250	2705	2705	2705	2705	0
418	20240220	131900	31237250	2705	2705	2705	2705	0
419	20240220	131800	31237250	2705	2705	2705	2705	1
420	20240220	131700	31234545	2705	2705	2705	2705	0
421	20240220	131600	31234545	2705	2705	2705	2705	1
422	20240220	131500	31231840	2705	2705	2705	2705	0
423	20240220	131400	31231840	2705	2705	2705	2705	0
424	20240220	131300	31231840	2705	2705	2705	2705	0
425	20240220	131200	31231840	2705	2705	2705	2705	4
426	20240220	131100	31221020	2700	2700	2700	2700	211
427	20240220	131000	30651320	2705	2705	2705	2705	0
428	20240220	130900	30651320	2705	2705	2705	2705	0
429	20240220	130800	30651320	2705	2705	2705	2705	1
430	20240220	130700	30648615	2705	2705	2705	2705	0
431	20240220	130600	30648615	2705	2705	2705	2705	0
432	20240220	130500	30648615	2705	2705	2705	2705	0
433	20240220	130400	30648615	2705	2705	2705	2705	0
434	20240220	130300	30648615	2705	2705	2705	2705	0
435	20240220	130200	30648615	2705	2705	2705	2705	0
436	20240220	130100	30648615	2705	2705	2705	2705	0
437	20240220	130000	30648615	2705	2705	2705	2705	1
438	20240220	125900	30645910	2705	2705	2705	2705	0
439	20240220	125800	30645910	2705	2705	2705	2705	0
440	20240220	125700	30645910	2705	2705	2705	2705	1
441	20240220	125600	30643205	2705	2705	2705	2705	0
442	20240220	125500	30643205	2705	2705	2705	2705	0
443	20240220	125400	30643205	2705	2705	2705	2705	0
444	20240220	125300	30643205	2705	2705	2705	2705	0
445	20240220	125200	30643205	2705	2705	2705	2705	33
446	20240220	125100	30553940	2705	2705	2705	2705	0
447	20240220	125000	30553940	2705	2705	2705	2705	0
448	20240220	124900	30553940	2705	2705	2705	2705	0
449	20240220	124800	30553940	2705	2705	2705	2705	0
450	20240220	124700	30553940	2705	2705	2705	2705	0
451	20240220	124600	30553940	2705	2705	2705	2705	0
452	20240220	124500	30553940	2705	2705	2705	2705	0
453	20240220	124400	30553940	2705	2705	2705	2705	10
454	20240220	124300	30526890	2705	2705	2705	2705	40
455	20240220	124200	30418690	2705	2705	2705	2705	10
456	20240220	124100	30391640	2705	2705	2705	2705	0
457	20240220	124000	30391640	2705	2705	2705	2705	15
458	20240220	123900	30351065	2705	2705	2705	2705	0
459	20240220	123800	30351065	2705	2705	2705	2705	6
460	20240220	123700	30334835	2710	2710	2710	2710	0
461	20240220	123600	30334835	2710	2710	2710	2710	0
462	20240220	123500	30334835	2710	2710	2710	2710	0
463	20240220	123400	30334835	2710	2710	2710	2710	0
464	20240220	123300	30334835	2710	2710	2710	2710	0
465	20240220	123200	30334835	2710	2710	2710	2710	0
466	20240220	123100	30334835	2710	2710	2710	2710	0
467	20240220	123000	30334835	2710	2710	2710	2710	3
468	20240220	122900	30326705	2715	2715	2715	2715	0
469	20240220	122800	30326705	2715	2715	2715	2715	0
470	20240220	122700	30326705	2715	2715	2715	2715	0
471	20240220	122600	30326705	2715	2715	2715	2715	0
472	20240220	122500	30326705	2715	2715	2715	2715	0
473	20240220	122400	30326705	2715	2715	2715	2715	0
474	20240220	122300	30326705	2715	2715	2715	2715	0
475	20240220	122200	30326705	2715	2715	2715	2715	0
476	20240220	122100	30326705	2715	2715	2715	2715	0
477	20240220	122000	30326705	2715	2715	2715	2715	0
478	20240220	121900	30326705	2715	2715	2715	2715	0
479	20240220	121800	30326705	2715	2710	2715	2710	3
480	20240220	121700	30318570	2705	2715	2715	2705	2579
481	20240220	121600	23316595	2715	2715	2715	2715	0
482	20240220	121500	23316595	2715	2715	2715	2715	1
483	20240220	121400	23313880	2715	2715	2715	2715	18
484	20240220	121300	23265010	2720	2715	2720	2715	21
485	20240220	121200	23207975	2715	2715	2715	2715	478
486	20240220	121100	21910205	2720	2720	2720	2720	0
487	20240220	121000	21910205	2720	2720	2720	2720	10
488	20240220	120900	21883005	2720	2720	2720	2720	0
489	20240220	120800	21883005	2720	2720	2720	2720	0
490	20240220	120700	21883005	2720	2720	2720	2720	0
491	20240220	120600	21883005	2720	2720	2720	2720	0
492	20240220	120500	21883005	2720	2715	2720	2715	2
493	20240220	120400	21877570	2715	2715	2715	2715	1
494	20240220	120300	21874855	2715	2715	2715	2715	32
495	20240220	120200	21787975	2715	2715	2715	2715	1
496	20240220	120100	21785260	2715	2715	2715	2715	873
497	20240220	120000	19415065	2715	2705	2715	2705	8
498	20240220	115900	19393395	2715	2715	2715	2715	0
499	20240220	115800	19393395	2715	2715	2715	2715	80
500	20240220	115700	19176195	2715	2715	2715	2715	0
501	20240220	115600	19176195	2715	2715	2715	2715	1
502	20240220	115500	19173480	2705	2705	2705	2705	1
503	20240220	115400	19170775	2705	2705	2705	2705	0
504	20240220	115300	19170775	2705	2705	2705	2705	0
505	20240220	115200	19170775	2705	2705	2705	2705	20
506	20240220	115100	19116675	2705	2705	2705	2705	0
507	20240220	115000	19116675	2705	2705	2705	2705	0
508	20240220	114900	19116675	2705	2705	2705	2705	0
509	20240220	114800	19116675	2705	2705	2705	2705	0
510	20240220	114700	19116675	2705	2705	2705	2705	42
511	20240220	114600	19003065	2705	2705	2705	2705	0
512	20240220	114500	19003065	2705	2705	2705	2705	0
513	20240220	114400	19003065	2705	2705	2705	2705	0
514	20240220	114300	19003065	2705	2705	2705	2705	1
515	20240220	114200	19000360	2700	2700	2700	2700	0
516	20240220	114100	19000360	2700	2700	2700	2700	0
517	20240220	114000	19000360	2700	2700	2700	2700	0
518	20240220	113900	19000360	2700	2700	2700	2700	0
519	20240220	113800	19000360	2700	2700	2700	2700	2
520	20240220	113700	18994960	2700	2700	2700	2700	11
521	20240220	113600	18965260	2700	2700	2700	2700	52
522	20240220	113500	18824860	2700	2700	2700	2700	248
523	20240220	113400	18155260	2700	2700	2700	2700	4
524	20240220	113300	18144460	2695	2695	2695	2695	0
525	20240220	113200	18144460	2695	2695	2695	2695	0
526	20240220	113100	18144460	2695	2695	2695	2695	0
527	20240220	113000	18144460	2695	2695	2695	2695	0
528	20240220	112900	18144460	2695	2695	2695	2695	0
529	20240220	112800	18144460	2695	2695	2695	2695	5
530	20240220	112700	18130985	2695	2695	2695	2695	0
531	20240220	112600	18130985	2695	2695	2695	2695	0
532	20240220	112500	18130985	2695	2695	2695	2695	0
533	20240220	112400	18130985	2695	2695	2695	2695	0
534	20240220	112300	18130985	2695	2695	2695	2695	0
535	20240220	112200	18130985	2695	2695	2695	2695	0
536	20240220	112100	18130985	2695	2695	2695	2695	2
537	20240220	112000	18125595	2695	2695	2695	2695	2
538	20240220	111900	18120205	2695	2695	2695	2695	0
539	20240220	111800	18120205	2695	2695	2695	2695	0
540	20240220	111700	18120205	2695	2695	2695	2695	0
541	20240220	111600	18120205	2695	2695	2695	2695	61
542	20240220	111500	17955810	2695	2695	2695	2695	0
543	20240220	111400	17955810	2695	2695	2695	2695	0
544	20240220	111300	17955810	2695	2695	2695	2695	0
545	20240220	111200	17955810	2695	2695	2695	2695	1622
546	20240220	111100	13584520	2700	2700	2700	2700	1078
547	20240220	111000	10673920	2715	2715	2715	2715	0
548	20240220	110900	10673920	2715	2715	2715	2715	0
549	20240220	110800	10673920	2715	2715	2715	2715	1
550	20240220	110700	10671205	2715	2715	2715	2715	1
551	20240220	110600	10668490	2700	2700	2700	2700	100
552	20240220	110500	10398490	2715	2705	2715	2700	1178
553	20240220	110400	7215790	2705	2705	2705	2705	0
554	20240220	110300	7215790	2705	2705	2705	2705	0
555	20240220	110200	7215790	2705	2705	2705	2705	0
556	20240220	110100	7215790	2705	2705	2705	2705	0
557	20240220	110000	7215790	2705	2705	2705	2705	0
558	20240220	105900	7215790	2705	2705	2705	2705	0
559	20240220	105800	7215790	2705	2705	2705	2705	300
560	20240220	105700	6404290	2705	2705	2705	2705	10
561	20240220	105600	6377240	2705	2705	2705	2705	10
562	20240220	105500	6350190	2705	2710	2710	2705	270
563	20240220	105400	5618535	2715	2715	2715	2715	0
564	20240220	105300	5618535	2715	2715	2715	2715	0
565	20240220	105200	5618535	2715	2715	2715	2715	0
566	20240220	105100	5618535	2715	2715	2715	2715	0
567	20240220	105000	5618535	2715	2715	2715	2715	0
568	20240220	104900	5618535	2715	2715	2715	2715	2
569	20240220	104800	5613105	2715	2715	2715	2715	0
570	20240220	104700	5613105	2715	2715	2715	2715	0
571	20240220	104600	5613105	2715	2710	2715	2710	8
572	20240220	104500	5591420	2710	2710	2710	2710	17
573	20240220	104400	5545350	2710	2710	2710	2710	293
574	20240220	104300	4751320	2705	2705	2705	2705	200
575	20240220	104200	4210320	2705	2705	2705	2705	200
576	20240220	104100	3669320	2705	2710	2710	2705	3
577	20240220	104000	3661200	2710	2710	2710	2710	57
578	20240220	103900	3506730	2710	2710	2710	2710	1
579	20240220	103800	3504020	2715	2710	2715	2710	54
580	20240220	103700	3357675	2705	2705	2705	2705	0
581	20240220	103600	3357675	2705	2705	2705	2705	1
582	20240220	103500	3354970	2705	2705	2705	2705	1
583	20240220	103400	3352265	2705	2710	2710	2705	45
584	20240220	103300	3230505	2705	2705	2705	2705	0
585	20240220	103200	3230505	2705	2705	2705	2705	0
586	20240220	103100	3230505	2705	2705	2705	2705	0
587	20240220	103000	3230505	2705	2705	2705	2705	50
588	20240220	102900	3095255	2705	2705	2705	2705	60
589	20240220	102800	2932955	2715	2715	2715	2715	4
590	20240220	102700	2922095	2715	2715	2715	2715	0
591	20240220	102600	2922095	2715	2715	2715	2715	0
592	20240220	102500	2922095	2715	2715	2715	2715	0
593	20240220	102400	2922095	2715	2715	2715	2715	0
594	20240220	102300	2922095	2715	2715	2715	2715	0
595	20240220	102200	2922095	2715	2715	2715	2715	0
596	20240220	102100	2922095	2715	2715	2715	2715	1
597	20240220	102000	2919380	2710	2710	2710	2710	0
598	20240220	101900	2919380	2710	2710	2710	2710	202
599	20240220	101800	2371960	2715	2715	2715	2715	0
600	20240220	101700	2371960	2715	2715	2715	2715	0
601	20240220	101600	2371960	2715	2715	2715	2715	0
602	20240220	101500	2371960	2715	2715	2715	2715	1
603	20240220	101400	2369245	2710	2710	2710	2710	0
604	20240220	101300	2369245	2710	2710	2710	2710	0
605	20240220	101200	2369245	2710	2710	2710	2710	0
606	20240220	101100	2369245	2710	2710	2710	2710	0
607	20240220	101000	2369245	2710	2710	2710	2710	1
608	20240220	100900	2366535	2710	2710	2710	2710	1
609	20240220	100800	2363825	2710	2710	2710	2710	30
610	20240220	100700	2282525	2710	2710	2710	2710	0
611	20240220	100600	2282525	2710	2710	2710	2710	0
612	20240220	100500	2282525	2710	2710	2710	2710	0
613	20240220	100400	2282525	2710	2710	2710	2710	0
614	20240220	100300	2282525	2710	2710	2710	2710	0
615	20240220	100200	2282525	2710	2710	2710	2710	0
616	20240220	100100	2282525	2710	2715	2715	2710	26
617	20240220	100000	2212060	2710	2710	2710	2710	0
618	20240220	095900	2212060	2710	2710	2710	2710	0
619	20240220	095800	2212060	2710	2710	2710	2710	2
620	20240220	095700	2206640	2710	2715	2715	2710	73
621	20240220	095600	2008455	2715	2715	2715	2715	0
622	20240220	095500	2008455	2715	2715	2715	2715	0
623	20240220	095400	2008455	2715	2715	2715	2715	0
624	20240220	095300	2008455	2715	2715	2715	2715	0
625	20240220	095200	2008455	2715	2715	2715	2715	1
626	20240220	095100	2005740	2715	2715	2715	2715	1
627	20240220	095000	2003025	2720	2715	2720	2715	51
628	20240220	094900	1864310	2715	2715	2715	2715	1
629	20240220	094800	1861595	2720	2720	2720	2720	37
630	20240220	094700	1760955	2715	2715	2715	2715	0
631	20240220	094600	1760955	2715	2715	2715	2715	0
632	20240220	094500	1760955	2715	2715	2715	2715	0
633	20240220	094400	1760955	2715	2715	2715	2715	0
634	20240220	094300	1760955	2715	2715	2715	2715	2
635	20240220	094200	1755525	2720	2720	2720	2720	6
636	20240220	094100	1739205	2720	2720	2720	2720	1
637	20240220	094000	1736485	2720	2720	2720	2720	0
638	20240220	093900	1736485	2720	2720	2720	2720	0
639	20240220	093800	1736485	2720	2720	2720	2720	2
640	20240220	093700	1731045	2720	2720	2720	2720	0
641	20240220	093600	1731045	2720	2720	2720	2720	0
642	20240220	093500	1731045	2720	2720	2720	2720	2
643	20240220	093400	1725605	2715	2715	2715	2715	0
644	20240220	093300	1725605	2715	2715	2715	2715	1
645	20240220	093200	1722890	2715	2720	2720	2715	21
646	20240220	093100	1665775	2715	2715	2715	2715	9
647	20240220	093000	1641340	2715	2715	2715	2715	0
648	20240220	092900	1641340	2715	2715	2715	2715	0
649	20240220	092800	1641340	2715	2715	2715	2715	0
650	20240220	092700	1641340	2715	2715	2715	2715	0
651	20240220	092600	1641340	2715	2715	2715	2715	0
652	20240220	092500	1641340	2715	2715	2715	2715	0
653	20240220	092400	1641340	2715	2715	2715	2715	0
654	20240220	092300	1641340	2715	2715	2715	2715	0
655	20240220	092200	1641340	2715	2715	2715	2715	0
656	20240220	092100	1641340	2715	2715	2715	2715	0
657	20240220	092000	1641340	2715	2715	2715	2715	1
658	20240220	091900	1638625	2700	2700	2700	2700	308
659	20240220	091800	807025	2700	2720	2720	2700	200
660	20240220	091700	264710	2720	2720	2720	2720	0
661	20240220	091600	264710	2720	2720	2720	2720	0
662	20240220	091500	264710	2720	2720	2720	2720	1
663	20240220	091400	261990	2720	2720	2720	2720	0
664	20240220	091300	261990	2720	2720	2720	2720	0
665	20240220	091200	261990	2720	2720	2720	2720	0
666	20240220	091100	261990	2720	2720	2720	2720	0
667	20240220	091000	261990	2720	2720	2720	2720	0
668	20240220	090900	261990	2720	2720	2720	2720	0
669	20240220	090800	261990	2720	2720	2720	2720	0
670	20240220	090700	261990	2720	2715	2720	2715	3
671	20240220	090600	253840	2720	2720	2720	2720	0
672	20240220	090500	253840	2720	2720	2720	2720	0
673	20240220	090400	253840	2720	2720	2720	2720	0
674	20240220	090300	253840	2720	2720	2720	2720	0
675	20240220	090200	253840	2720	2720	2720	2720	2
676	20240220	090100	248400	2700	2700	2700	2700	0
677	20240220	090000	248400	2700	2700	2700	2700	92