KissMeData/391710/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211500	621716565	2975	2975	2975	2975	13962
3	20240220	211400	621716565	2975	2975	2975	2975	0
4	20240220	211300	621716565	2975	2975	2975	2975	0
5	20240220	211200	621716565	2975	2975	2975	2975	0
6	20240220	211100	621716565	2975	2975	2975	2975	0
7	20240220	211000	621716565	2975	2975	2975	2975	0
8	20240220	210900	621716565	2975	2975	2975	2975	0
9	20240220	210800	621716565	2975	2975	2975	2975	0
10	20240220	210700	621716565	2975	2975	2975	2975	0
11	20240220	210600	621716565	2975	2975	2975	2975	0
12	20240220	210500	621716565	2975	2975	2975	2975	0
13	20240220	210400	621716565	2975	2975	2975	2975	0
14	20240220	210300	621716565	2975	2975	2975	2975	0
15	20240220	210200	621716565	2975	2975	2975	2975	0
16	20240220	210100	621716565	2975	2975	2975	2975	0
17	20240220	210000	621716565	2975	2975	2975	2975	0
18	20240220	205900	621716565	2975	2975	2975	2975	0
19	20240220	205800	621716565	2975	2975	2975	2975	0
20	20240220	205700	621716565	2975	2975	2975	2975	0
21	20240220	205600	621716565	2975	2975	2975	2975	0
22	20240220	205500	621716565	2975	2975	2975	2975	0
23	20240220	205400	621716565	2975	2975	2975	2975	0
24	20240220	205300	621716565	2975	2975	2975	2975	0
25	20240220	205200	621716565	2975	2975	2975	2975	0
26	20240220	205100	621716565	2975	2975	2975	2975	0
27	20240220	205000	621716565	2975	2975	2975	2975	0
28	20240220	204900	621716565	2975	2975	2975	2975	0
29	20240220	204800	621716565	2975	2975	2975	2975	0
30	20240220	204700	621716565	2975	2975	2975	2975	0
31	20240220	204600	621716565	2975	2975	2975	2975	0
32	20240220	204500	621716565	2975	2975	2975	2975	13962
33	20240220	204400	621716565	2975	2975	2975	2975	0
34	20240220	204300	621716565	2975	2975	2975	2975	0
35	20240220	204200	621716565	2975	2975	2975	2975	0
36	20240220	204100	621716565	2975	2975	2975	2975	0
37	20240220	204000	621716565	2975	2975	2975	2975	0
38	20240220	203900	621716565	2975	2975	2975	2975	0
39	20240220	203800	621716565	2975	2975	2975	2975	0
40	20240220	203700	621716565	2975	2975	2975	2975	0
41	20240220	203600	621716565	2975	2975	2975	2975	0
42	20240220	203500	621716565	2975	2975	2975	2975	0
43	20240220	203400	621716565	2975	2975	2975	2975	0
44	20240220	203300	621716565	2975	2975	2975	2975	0
45	20240220	203200	621716565	2975	2975	2975	2975	0
46	20240220	203100	621716565	2975	2975	2975	2975	0
47	20240220	203000	621716565	2975	2975	2975	2975	0
48	20240220	202900	621716565	2975	2975	2975	2975	0
49	20240220	202800	621716565	2975	2975	2975	2975	0
50	20240220	202700	621716565	2975	2975	2975	2975	0
51	20240220	202600	621716565	2975	2975	2975	2975	0
52	20240220	202500	621716565	2975	2975	2975	2975	0
53	20240220	202400	621716565	2975	2975	2975	2975	0
54	20240220	202300	621716565	2975	2975	2975	2975	0
55	20240220	202200	621716565	2975	2975	2975	2975	0
56	20240220	202100	621716565	2975	2975	2975	2975	0
57	20240220	202000	621716565	2975	2975	2975	2975	0
58	20240220	201900	621716565	2975	2975	2975	2975	0
59	20240220	201800	621716565	2975	2975	2975	2975	0
60	20240220	201700	621716565	2975	2975	2975	2975	0
61	20240220	201600	621716565	2975	2975	2975	2975	0
62	20240220	201500	621716565	2975	2975	2975	2975	13962
63	20240220	201400	621716565	2975	2975	2975	2975	0
64	20240220	201300	621716565	2975	2975	2975	2975	0
65	20240220	201200	621716565	2975	2975	2975	2975	0
66	20240220	201100	621716565	2975	2975	2975	2975	0
67	20240220	201000	621716565	2975	2975	2975	2975	0
68	20240220	200900	621716565	2975	2975	2975	2975	0
69	20240220	200800	621716565	2975	2975	2975	2975	0
70	20240220	200700	621716565	2975	2975	2975	2975	0
71	20240220	200600	621716565	2975	2975	2975	2975	0
72	20240220	200500	621716565	2975	2975	2975	2975	0
73	20240220	200400	621716565	2975	2975	2975	2975	0
74	20240220	200300	621716565	2975	2975	2975	2975	0
75	20240220	200200	621716565	2975	2975	2975	2975	0
76	20240220	200100	621716565	2975	2975	2975	2975	0
77	20240220	200000	621716565	2975	2975	2975	2975	0
78	20240220	195900	621716565	2975	2975	2975	2975	0
79	20240220	195800	621716565	2975	2975	2975	2975	0
80	20240220	195700	621716565	2975	2975	2975	2975	0
81	20240220	195600	621716565	2975	2975	2975	2975	0
82	20240220	195500	621716565	2975	2975	2975	2975	0
83	20240220	195400	621716565	2975	2975	2975	2975	0
84	20240220	195300	621716565	2975	2975	2975	2975	0
85	20240220	195200	621716565	2975	2975	2975	2975	0
86	20240220	195100	621716565	2975	2975	2975	2975	0
87	20240220	195000	621716565	2975	2975	2975	2975	0
88	20240220	194900	621716565	2975	2975	2975	2975	0
89	20240220	194800	621716565	2975	2975	2975	2975	0
90	20240220	194700	621716565	2975	2975	2975	2975	0
91	20240220	194600	621716565	2975	2975	2975	2975	0
92	20240220	194500	621716565	2975	2975	2975	2975	13962
93	20240220	194400	621716565	2975	2975	2975	2975	0
94	20240220	194300	621716565	2975	2975	2975	2975	0
95	20240220	194200	621716565	2975	2975	2975	2975	0
96	20240220	194100	621716565	2975	2975	2975	2975	0
97	20240220	194000	621716565	2975	2975	2975	2975	0
98	20240220	193900	621716565	2975	2975	2975	2975	0
99	20240220	193800	621716565	2975	2975	2975	2975	0
100	20240220	193700	621716565	2975	2975	2975	2975	0
101	20240220	193600	621716565	2975	2975	2975	2975	0
102	20240220	193500	621716565	2975	2975	2975	2975	0
103	20240220	193400	621716565	2975	2975	2975	2975	0
104	20240220	193300	621716565	2975	2975	2975	2975	0
105	20240220	193200	621716565	2975	2975	2975	2975	0
106	20240220	193100	621716565	2975	2975	2975	2975	0
107	20240220	193000	621716565	2975	2975	2975	2975	0
108	20240220	192900	621716565	2975	2975	2975	2975	0
109	20240220	192800	621716565	2975	2975	2975	2975	0
110	20240220	192700	621716565	2975	2975	2975	2975	0
111	20240220	192600	621716565	2975	2975	2975	2975	0
112	20240220	192500	621716565	2975	2975	2975	2975	0
113	20240220	192400	621716565	2975	2975	2975	2975	0
114	20240220	192300	621716565	2975	2975	2975	2975	0
115	20240220	192200	621716565	2975	2975	2975	2975	0
116	20240220	192100	621716565	2975	2975	2975	2975	0
117	20240220	192000	621716565	2975	2975	2975	2975	0
118	20240220	191900	621716565	2975	2975	2975	2975	0
119	20240220	191800	621716565	2975	2975	2975	2975	0
120	20240220	191700	621716565	2975	2975	2975	2975	0
121	20240220	191600	621716565	2975	2975	2975	2975	0
122	20240220	191500	621716565	2975	2975	2975	2975	13962
123	20240220	191400	621716565	2975	2975	2975	2975	0
124	20240220	191300	621716565	2975	2975	2975	2975	0
125	20240220	191200	621716565	2975	2975	2975	2975	0
126	20240220	191100	621716565	2975	2975	2975	2975	0
127	20240220	191000	621716565	2975	2975	2975	2975	0
128	20240220	190900	621716565	2975	2975	2975	2975	0
129	20240220	190800	621716565	2975	2975	2975	2975	0
130	20240220	190700	621716565	2975	2975	2975	2975	0
131	20240220	190600	621716565	2975	2975	2975	2975	0
132	20240220	190500	621716565	2975	2975	2975	2975	0
133	20240220	190400	621716565	2975	2975	2975	2975	0
134	20240220	190300	621716565	2975	2975	2975	2975	0
135	20240220	190200	621716565	2975	2975	2975	2975	0
136	20240220	190100	621716565	2975	2975	2975	2975	0
137	20240220	190000	621716565	2975	2975	2975	2975	0
138	20240220	185900	621716565	2975	2975	2975	2975	0
139	20240220	185800	621716565	2975	2975	2975	2975	0
140	20240220	185700	621716565	2975	2975	2975	2975	0
141	20240220	185600	621716565	2975	2975	2975	2975	0
142	20240220	185500	621716565	2975	2975	2975	2975	0
143	20240220	185400	621716565	2975	2975	2975	2975	0
144	20240220	185300	621716565	2975	2975	2975	2975	0
145	20240220	185200	621716565	2975	2975	2975	2975	0
146	20240220	185100	621716565	2975	2975	2975	2975	0
147	20240220	185000	621716565	2975	2975	2975	2975	0
148	20240220	184900	621716565	2975	2975	2975	2975	0
149	20240220	184800	621716565	2975	2975	2975	2975	0
150	20240220	184700	621716565	2975	2975	2975	2975	0
151	20240220	184600	621716565	2975	2975	2975	2975	0
152	20240220	184500	621716565	2975	2975	2975	2975	13962
153	20240220	184400	621716565	2975	2975	2975	2975	0
154	20240220	184300	621716565	2975	2975	2975	2975	0
155	20240220	184200	621716565	2975	2975	2975	2975	0
156	20240220	184100	621716565	2975	2975	2975	2975	0
157	20240220	184000	621716565	2975	2975	2975	2975	0
158	20240220	183900	621716565	2975	2975	2975	2975	0
159	20240220	183800	621716565	2975	2975	2975	2975	0
160	20240220	183700	621716565	2975	2975	2975	2975	0
161	20240220	183600	621716565	2975	2975	2975	2975	0
162	20240220	183500	621716565	2975	2975	2975	2975	0
163	20240220	183400	621716565	2975	2975	2975	2975	0
164	20240220	183300	621716565	2975	2975	2975	2975	0
165	20240220	183200	621716565	2975	2975	2975	2975	0
166	20240220	183100	621716565	2975	2975	2975	2975	0
167	20240220	183000	621716565	2975	2975	2975	2975	0
168	20240220	182900	621716565	2975	2975	2975	2975	0
169	20240220	182800	621716565	2975	2975	2975	2975	0
170	20240220	182700	621716565	2975	2975	2975	2975	0
171	20240220	182600	621716565	2975	2975	2975	2975	0
172	20240220	182500	621716565	2975	2975	2975	2975	0
173	20240220	182400	621716565	2975	2975	2975	2975	0
174	20240220	182300	621716565	2975	2975	2975	2975	0
175	20240220	182200	621716565	2975	2975	2975	2975	0
176	20240220	182100	621716565	2975	2975	2975	2975	0
177	20240220	182000	621716565	2975	2975	2975	2975	0
178	20240220	181900	621716565	2975	2975	2975	2975	0
179	20240220	181800	621716565	2975	2975	2975	2975	0
180	20240220	181700	621716565	2975	2975	2975	2975	0
181	20240220	181600	621716565	2975	2975	2975	2975	0
182	20240220	181500	621716565	2975	2975	2975	2975	13962
183	20240220	181400	621716565	2975	2975	2975	2975	0
184	20240220	181300	621716565	2975	2975	2975	2975	0
185	20240220	181200	621716565	2975	2975	2975	2975	0
186	20240220	181100	621716565	2975	2975	2975	2975	0
187	20240220	181000	621716565	2975	2975	2975	2975	0
188	20240220	180900	621716565	2975	2975	2975	2975	0
189	20240220	180800	621716565	2975	2975	2975	2975	0
190	20240220	180700	621716565	2975	2975	2975	2975	0
191	20240220	180600	621716565	2975	2975	2975	2975	0
192	20240220	180500	621716565	2975	2975	2975	2975	0
193	20240220	180400	621716565	2975	2975	2975	2975	0
194	20240220	180300	621716565	2975	2975	2975	2975	0
195	20240220	180200	621716565	2975	2975	2975	2975	0
196	20240220	180100	621716565	2975	2975	2975	2975	0
197	20240220	180000	621716565	2975	2975	2975	2975	0
198	20240220	175900	621716565	2975	2975	2975	2975	0
199	20240220	175800	621716565	2975	2975	2975	2975	0
200	20240220	175700	621716565	2975	2975	2975	2975	0
201	20240220	175600	621716565	2975	2975	2975	2975	0
202	20240220	175500	621716565	2975	2975	2975	2975	0
203	20240220	175400	621716565	2975	2975	2975	2975	0
204	20240220	175300	621716565	2975	2975	2975	2975	0
205	20240220	175200	621716565	2975	2975	2975	2975	0
206	20240220	175100	621716565	2975	2975	2975	2975	0
207	20240220	175000	621716565	2975	2975	2975	2975	0
208	20240220	174900	621716565	2975	2975	2975	2975	0
209	20240220	174800	621716565	2975	2975	2975	2975	0
210	20240220	174700	621716565	2975	2975	2975	2975	0
211	20240220	174600	621716565	2975	2975	2975	2975	0
212	20240220	174500	621716565	2975	2975	2975	2975	13962
213	20240220	174400	621716565	2975	2975	2975	2975	0
214	20240220	174300	621716565	2975	2975	2975	2975	0
215	20240220	174200	621716565	2975	2975	2975	2975	0
216	20240220	174100	621716565	2975	2975	2975	2975	0
217	20240220	174000	621716565	2975	2975	2975	2975	0
218	20240220	173900	621716565	2975	2975	2975	2975	0
219	20240220	173800	621716565	2975	2975	2975	2975	0
220	20240220	173700	621716565	2975	2975	2975	2975	0
221	20240220	173600	621716565	2975	2975	2975	2975	0
222	20240220	173500	621716565	2975	2975	2975	2975	0
223	20240220	173400	621716565	2975	2975	2975	2975	0
224	20240220	173300	621716565	2975	2975	2975	2975	0
225	20240220	173200	621716565	2975	2975	2975	2975	0
226	20240220	173100	621716565	2975	2975	2975	2975	0
227	20240220	173000	621716565	2975	2975	2975	2975	0
228	20240220	172900	621716565	2975	2975	2975	2975	0
229	20240220	172800	621716565	2975	2975	2975	2975	0
230	20240220	172700	621716565	2975	2975	2975	2975	0
231	20240220	172600	621716565	2975	2975	2975	2975	0
232	20240220	172500	621716565	2975	2975	2975	2975	0
233	20240220	172400	621716565	2975	2975	2975	2975	0
234	20240220	172300	621716565	2975	2975	2975	2975	0
235	20240220	172200	621716565	2975	2975	2975	2975	0
236	20240220	172100	621716565	2975	2975	2975	2975	0
237	20240220	172000	621716565	2975	2975	2975	2975	0
238	20240220	171900	621716565	2975	2975	2975	2975	0
239	20240220	171800	621716565	2975	2975	2975	2975	0
240	20240220	171700	621716565	2975	2975	2975	2975	0
241	20240220	171600	621716565	2975	2975	2975	2975	0
242	20240220	171500	621716565	2975	2975	2975	2975	13962
243	20240220	171400	621716565	2975	2975	2975	2975	0
244	20240220	171300	621716565	2975	2975	2975	2975	0
245	20240220	171200	621716565	2975	2975	2975	2975	0
246	20240220	171100	621716565	2975	2975	2975	2975	0
247	20240220	171000	621716565	2975	2975	2975	2975	0
248	20240220	170900	621716565	2975	2975	2975	2975	0
249	20240220	170800	621716565	2975	2975	2975	2975	0
250	20240220	170700	621716565	2975	2975	2975	2975	0
251	20240220	170600	621716565	2975	2975	2975	2975	0
252	20240220	170500	621716565	2975	2975	2975	2975	0
253	20240220	170400	621716565	2975	2975	2975	2975	0
254	20240220	170300	621716565	2975	2975	2975	2975	0
255	20240220	170200	621716565	2975	2975	2975	2975	0
256	20240220	170100	621716565	2975	2975	2975	2975	0
257	20240220	170000	621716565	2975	2975	2975	2975	0
258	20240220	165900	621716565	2975	2975	2975	2975	0
259	20240220	165800	621716565	2975	2975	2975	2975	0
260	20240220	165700	621716565	2975	2975	2975	2975	0
261	20240220	165600	621716565	2975	2975	2975	2975	0
262	20240220	165500	621716565	2975	2975	2975	2975	0
263	20240220	165400	621716565	2975	2975	2975	2975	0
264	20240220	165300	621716565	2975	2975	2975	2975	0
265	20240220	165200	621716565	2975	2975	2975	2975	0
266	20240220	165100	621716565	2975	2975	2975	2975	0
267	20240220	165000	621716565	2975	2975	2975	2975	0
268	20240220	164900	621716565	2975	2975	2975	2975	0
269	20240220	164800	621716565	2975	2975	2975	2975	0
270	20240220	164700	621716565	2975	2975	2975	2975	0
271	20240220	164600	621716565	2975	2975	2975	2975	0
272	20240220	164500	621716565	2975	2975	2975	2975	13962
273	20240220	164400	621716565	2975	2975	2975	2975	0
274	20240220	164300	621716565	2975	2975	2975	2975	0
275	20240220	164200	621716565	2975	2975	2975	2975	0
276	20240220	164100	621716565	2975	2975	2975	2975	0
277	20240220	164000	621716565	2975	2975	2975	2975	0
278	20240220	163900	621716565	2975	2975	2975	2975	0
279	20240220	163800	621716565	2975	2975	2975	2975	0
280	20240220	163700	621716565	2975	2975	2975	2975	0
281	20240220	163600	621716565	2975	2975	2975	2975	0
282	20240220	163500	621716565	2975	2975	2975	2975	0
283	20240220	163400	621716565	2975	2975	2975	2975	0
284	20240220	163300	621716565	2975	2975	2975	2975	0
285	20240220	163200	621716565	2975	2975	2975	2975	0
286	20240220	163100	621716565	2975	2975	2975	2975	0
287	20240220	163000	621716565	2975	2975	2975	2975	0
288	20240220	162900	621716565	2975	2975	2975	2975	0
289	20240220	162800	621716565	2975	2975	2975	2975	0
290	20240220	162700	621716565	2975	2975	2975	2975	0
291	20240220	162600	621716565	2975	2975	2975	2975	0
292	20240220	162500	621716565	2975	2975	2975	2975	0
293	20240220	162400	621716565	2975	2975	2975	2975	0
294	20240220	162300	621716565	2975	2975	2975	2975	0
295	20240220	162200	621716565	2975	2975	2975	2975	0
296	20240220	162100	621716565	2975	2975	2975	2975	0
297	20240220	162000	621716565	2975	2975	2975	2975	0
298	20240220	161900	621716565	2975	2975	2975	2975	0
299	20240220	161800	621716565	2975	2975	2975	2975	0
300	20240220	161700	621716565	2975	2975	2975	2975	0
301	20240220	161600	621716565	2975	2975	2975	2975	0
302	20240220	161500	621716565	2975	2975	2975	2975	13962
303	20240220	161400	621716565	2975	2975	2975	2975	0
304	20240220	161300	621716565	2975	2975	2975	2975	0
305	20240220	161200	621716565	2975	2975	2975	2975	0
306	20240220	161100	621716565	2975	2975	2975	2975	0
307	20240220	161000	621716565	2975	2975	2975	2975	0
308	20240220	160900	621716565	2975	2975	2975	2975	0
309	20240220	160800	621716565	2975	2975	2975	2975	0
310	20240220	160700	621716565	2975	2975	2975	2975	0
311	20240220	160600	621716565	2975	2975	2975	2975	0
312	20240220	160500	621716565	2975	2975	2975	2975	0
313	20240220	160400	621716565	2975	2975	2975	2975	0
314	20240220	160300	621716565	2975	2975	2975	2975	0
315	20240220	160200	621716565	2975	2975	2975	2975	0
316	20240220	160100	621716565	2975	2975	2975	2975	0
317	20240220	160000	621716565	2975	2975	2975	2975	0
318	20240220	155900	621716565	2975	2975	2975	2975	0
319	20240220	155800	621716565	2975	2975	2975	2975	0
320	20240220	155700	621716565	2975	2975	2975	2975	0
321	20240220	155600	621716565	2975	2975	2975	2975	0
322	20240220	155500	621716565	2975	2975	2975	2975	0
323	20240220	155400	621716565	2975	2975	2975	2975	0
324	20240220	155300	621716565	2975	2975	2975	2975	0
325	20240220	155200	621716565	2975	2975	2975	2975	0
326	20240220	155100	621716565	2975	2975	2975	2975	0
327	20240220	155000	621716565	2975	2975	2975	2975	0
328	20240220	154900	621716565	2975	2975	2975	2975	0
329	20240220	154800	621716565	2975	2975	2975	2975	0
330	20240220	154700	621716565	2975	2975	2975	2975	0
331	20240220	154600	621716565	2975	2975	2975	2975	0
332	20240220	154500	621716565	2975	2975	2975	2975	13962
333	20240220	154400	621716565	2975	2975	2975	2975	0
334	20240220	154300	621716565	2975	2975	2975	2975	0
335	20240220	154200	621716565	2975	2975	2975	2975	0
336	20240220	154100	621716565	2975	2975	2975	2975	0
337	20240220	154000	621716565	2975	2975	2975	2975	0
338	20240220	153900	621716565	2975	2975	2975	2975	0
339	20240220	153800	621716565	2975	2975	2975	2975	0
340	20240220	153700	621716565	2975	2975	2975	2975	0
341	20240220	153600	621716565	2975	2975	2975	2975	0
342	20240220	153500	621716565	2975	2975	2975	2975	0
343	20240220	153400	621716565	2975	2975	2975	2975	0
344	20240220	153300	621716565	2975	2975	2975	2975	0
345	20240220	153200	621716565	2975	2975	2975	2975	0
346	20240220	153100	621716565	2975	2975	2975	2975	0
347	20240220	153000	621716565	2975	2975	2975	2975	13962
348	20240220	152900	580179615	2990	2990	2990	2990	0
349	20240220	152800	580179615	2990	2990	2990	2990	0
350	20240220	152700	580179615	2990	2990	2990	2990	0
351	20240220	152600	580179615	2990	2990	2990	2990	0
352	20240220	152500	580179615	2990	2990	2990	2990	0
353	20240220	152400	580179615	2990	2990	2990	2990	0
354	20240220	152300	580179615	2990	2990	2990	2990	0
355	20240220	152200	580179615	2990	2990	2990	2990	0
356	20240220	152100	580179615	2990	2990	2990	2990	0
357	20240220	152000	580179615	2990	2990	2990	2990	0
358	20240220	151900	580179615	2990	2985	2990	2985	102
359	20240220	151800	579875135	2990	2990	2990	2990	0
360	20240220	151700	579875135	2990	2985	2990	2985	1049
361	20240220	151600	576743620	2985	2985	2985	2980	2008
362	20240220	151500	570752545	2985	2990	2990	2985	2
363	20240220	151400	570746570	2990	2990	2990	2990	600
364	20240220	151300	568952570	2990	2990	2990	2990	1255
365	20240220	151200	565200120	2985	2985	2985	2985	547
366	20240220	151100	563567325	2985	2990	2990	2985	217
367	20240220	151000	562919440	2990	2990	2990	2990	567
368	20240220	150900	561224110	2985	2995	2995	2985	1660
369	20240220	150800	556266365	2995	2995	2995	2995	0
370	20240220	150700	556266365	2995	2995	2995	2995	47
371	20240220	150600	556125600	2995	2995	2995	2995	1
372	20240220	150500	556122605	2990	2990	2990	2990	2313
373	20240220	150400	549206735	2990	2995	2995	2990	28
374	20240220	150300	549122965	2995	2995	2995	2995	0
375	20240220	150200	549122965	2995	2995	2995	2995	38
376	20240220	150100	549009155	2995	2990	2995	2990	21
377	20240220	150000	548946360	2995	2995	2995	2995	0
378	20240220	145900	548946360	2995	2995	2995	2995	0
379	20240220	145800	548946360	2995	2995	2995	2990	433
380	20240220	145700	547649615	2995	2995	2995	2995	24
381	20240220	145600	547577735	2995	2995	2995	2995	0
382	20240220	145500	547577735	2995	2990	2995	2985	1051
383	20240220	145400	544435325	2995	2995	2995	2985	222
384	20240220	145300	543771625	2985	2995	2995	2985	230
385	20240220	145200	543083960	2995	2985	2995	2985	39
386	20240220	145100	542967520	2990	2985	2990	2985	1067
387	20240220	145000	539782515	2995	2985	2995	2985	641
388	20240220	144900	537869120	2990	2995	2995	2990	1106
389	20240220	144800	534562130	2995	2990	2995	2990	8
390	20240220	144700	534538205	2995	2995	2995	2995	0
391	20240220	144600	534538205	2995	2990	2995	2990	25
392	20240220	144500	534463450	2995	2995	2995	2995	667
393	20240220	144400	532465785	2995	2995	2995	2995	1
394	20240220	144300	532462790	2990	2990	2990	2990	0
395	20240220	144200	532462790	2990	2990	2990	2990	9
396	20240220	144100	532435880	2990	2990	2990	2990	0
397	20240220	144000	532435880	2990	2990	2995	2985	250
398	20240220	143900	531688825	2995	2995	2995	2995	1
399	20240220	143800	531685830	2990	2990	2990	2990	10
400	20240220	143700	531655930	2985	2985	2985	2985	0
401	20240220	143600	531655930	2985	2985	2985	2985	10
402	20240220	143500	531626080	2990	2995	2995	2990	567
403	20240220	143400	529927965	2995	2995	2995	2995	2098
404	20240220	143300	523644455	2995	2990	2995	2990	502
405	20240220	143200	522143470	2985	2985	2985	2985	1500
406	20240220	143100	517665970	2985	2985	2985	2985	0
407	20240220	143000	517665970	2985	2985	2985	2985	0
408	20240220	142900	517665970	2985	2985	2985	2985	3
409	20240220	142800	517657015	2990	2990	2990	2990	0
410	20240220	142700	517657015	2990	2990	2990	2990	52
411	20240220	142600	517501535	2990	2985	2990	2985	165
412	20240220	142500	517008660	2985	2985	2985	2980	540
413	20240220	142400	515397760	2985	2985	2985	2985	329
414	20240220	142300	514415695	2985	2985	2985	2980	550
415	20240220	142200	512775945	2985	2985	2985	2985	90
416	20240220	142100	512507295	2985	2985	2985	2985	164
417	20240220	142000	512017755	2985	2985	2985	2985	350
418	20240220	141900	510973005	2980	2980	2985	2980	411
419	20240220	141800	509748175	2980	2985	2985	2980	352
420	20240220	141700	508698465	2985	2980	2985	2980	360
421	20240220	141600	507624015	2985	2980	2985	2980	816
422	20240220	141500	505192080	2985	2985	2985	2985	0
423	20240220	141400	505192080	2985	2985	2985	2985	30
424	20240220	141300	505102530	2985	2985	2985	2985	247
425	20240220	141200	504365235	2990	2985	2990	2985	203
426	20240220	141100	503759275	2985	2990	2990	2985	823
427	20240220	141000	501302370	2990	2985	2990	2985	447
428	20240220	140900	499967525	2990	2985	2990	2985	34
429	20240220	140800	499866010	2985	2985	2985	2985	403
430	20240220	140700	498663055	2985	2985	2985	2985	136
431	20240220	140600	498257095	2985	2985	2985	2985	105
432	20240220	140500	497943670	2995	2995	2995	2995	195
433	20240220	140400	497359645	2985	2985	2985	2985	70
434	20240220	140300	497150695	2990	2990	2990	2985	103
435	20240220	140200	496843225	2990	2990	2990	2990	568
436	20240220	140100	495144905	2985	2985	2985	2985	1117
437	20240220	140000	491810660	2990	2990	2990	2990	0
438	20240220	135900	491810660	2990	2990	2990	2990	563
439	20240220	135800	490127290	2990	2990	2990	2990	10
440	20240220	135700	490097390	2990	2990	2990	2985	535
441	20240220	135600	488499840	2990	2990	2990	2990	39
442	20240220	135500	488383230	2995	2995	2995	2995	0
443	20240220	135400	488383230	2995	2995	2995	2995	60
444	20240220	135300	488203530	2995	2995	2995	2995	0
445	20240220	135200	488203530	2995	2990	2995	2990	58
446	20240220	135100	488030010	2995	2990	2995	2985	3595
447	20240220	135000	477292410	2995	2995	2995	2995	10
448	20240220	134900	477262460	2990	2990	2990	2990	88
449	20240220	134800	476999340	2995	2995	2995	2995	275
450	20240220	134700	476175715	2995	2995	2995	2995	0
451	20240220	134600	476175715	2995	2995	2995	2995	50
452	20240220	134500	476025965	3000	3000	3000	3000	0
453	20240220	134400	476025965	3000	3000	3000	3000	0
454	20240220	134300	476025965	3000	2995	3000	2995	73
455	20240220	134200	475807325	2995	2995	2995	2995	59
456	20240220	134100	475630620	3005	3005	3005	3005	30
457	20240220	134000	475540470	3005	3005	3005	3000	33
458	20240220	133900	475441310	2990	2990	2990	2990	0
459	20240220	133800	475441310	2990	3005	3005	2990	4036
460	20240220	133700	463348920	3005	3005	3005	3005	12
461	20240220	133600	463312860	3005	3005	3005	3005	40
462	20240220	133500	463192660	3005	3005	3005	3005	0
463	20240220	133400	463192660	3005	3005	3005	3005	20
464	20240220	133300	463132560	3005	3005	3005	3005	48
465	20240220	133200	462988320	3005	3010	3010	3005	99
466	20240220	133100	462690425	3010	3010	3010	3010	0
467	20240220	133000	462690425	3010	3010	3010	3010	0
468	20240220	132900	462690425	3010	3010	3010	3010	0
469	20240220	132800	462690425	3010	3010	3010	3010	0
470	20240220	132700	462690425	3010	3000	3010	3000	22
471	20240220	132600	462624385	2995	3000	3000	2995	8
472	20240220	132500	462600420	2995	3000	3000	2995	36
473	20240220	132400	462492575	3000	3005	3010	3000	151
474	20240220	132300	462038275	2990	2990	2990	2990	0
475	20240220	132200	462038275	2990	2995	2995	2990	1163
476	20240220	132100	458560750	2985	2985	2985	2985	0
477	20240220	132000	458560750	2985	2985	2985	2985	0
478	20240220	131900	458560750	2985	3000	3000	2985	6780
479	20240220	131800	438272500	3010	3010	3010	3010	50
480	20240220	131700	438122000	3010	3000	3010	3000	2
481	20240220	131600	438115990	3000	3000	3000	3000	0
482	20240220	131500	438115990	3000	3000	3000	3000	0
483	20240220	131400	438115990	3000	3005	3005	3000	1886
484	20240220	131300	432456255	3005	3010	3010	3005	354
485	20240220	131200	431391980	3010	3010	3010	3010	3
486	20240220	131100	431382950	3010	3010	3010	3010	103
487	20240220	131000	431072920	3010	3010	3010	3010	0
488	20240220	130900	431072920	3010	3010	3010	3010	0
489	20240220	130800	431072920	3010	3010	3010	3010	2
490	20240220	130700	431066900	3005	3005	3005	3005	0
491	20240220	130600	431066900	3005	3005	3005	3005	400
492	20240220	130500	429864900	3010	3005	3010	3005	15
493	20240220	130400	429819820	3010	3015	3015	3010	305
494	20240220	130300	428901765	3010	3010	3010	3010	0
495	20240220	130200	428901765	3010	3010	3010	3010	302
496	20240220	130100	427992745	3020	3020	3020	3020	120
497	20240220	130000	427630345	3020	3020	3020	3010	317
498	20240220	125900	426675355	3020	3020	3020	3020	0
499	20240220	125800	426675355	3020	3010	3020	3010	1016
500	20240220	125700	423607195	3020	3020	3020	3020	1
501	20240220	125600	423604175	3010	3010	3010	3010	1
502	20240220	125500	423601165	3010	3010	3010	3010	1
503	20240220	125400	423598155	3020	3020	3020	3020	0
504	20240220	125300	423598155	3020	3020	3020	3020	0
505	20240220	125200	423598155	3020	3020	3020	3020	10
506	20240220	125100	423567955	3020	3020	3020	3020	3
507	20240220	125000	423558895	3020	3010	3020	3010	302
508	20240220	124900	422649865	3020	3020	3020	3020	2
509	20240220	124800	422643825	3015	3015	3015	3015	0
510	20240220	124700	422643825	3015	3015	3015	3015	11
511	20240220	124600	422610660	3015	3015	3015	3015	299
512	20240220	124500	421709175	3015	3015	3015	3015	0
513	20240220	124400	421709175	3015	3020	3020	3015	2
514	20240220	124300	421703140	3020	3020	3020	3020	0
515	20240220	124200	421703140	3020	3020	3020	3020	1000
516	20240220	124100	418683140	3020	3020	3020	3020	0
517	20240220	124000	418683140	3020	3020	3020	3020	6
518	20240220	123900	418665020	3020	3020	3020	3020	1
519	20240220	123800	418662000	3020	3015	3020	3015	1836
520	20240220	123700	413118330	3015	3015	3015	3015	0
521	20240220	123600	413118330	3015	3015	3015	3015	100
522	20240220	123500	412816830	3015	3015	3015	3015	1
523	20240220	123400	412813815	3005	3020	3020	3005	179
524	20240220	123300	412275905	3010	3010	3010	3010	1635
525	20240220	123200	407354555	3010	3010	3010	3010	0
526	20240220	123100	407354555	3010	3010	3010	3010	716
527	20240220	123000	405199395	3015	3010	3020	3010	7
528	20240220	122900	405178305	3015	3015	3025	3015	82
529	20240220	122800	404931065	3025	3020	3025	3010	26
530	20240220	122700	404852745	3020	3020	3020	3020	10
531	20240220	122600	404822545	3030	3025	3030	3025	169
532	20240220	122500	404310495	3030	3030	3030	3030	0
533	20240220	122400	404310495	3030	3020	3030	3020	2686
534	20240220	122300	396190080	3020	3015	3020	3015	369
535	20240220	122200	395077295	3015	3000	3015	3000	4215
536	20240220	122100	382403440	3000	3000	3000	3000	0
537	20240220	122000	382403440	3000	3000	3000	3000	57
538	20240220	121900	382232440	3000	2995	3000	2995	1595
539	20240220	121800	377455410	2995	3000	3000	2995	1238
540	20240220	121700	373746175	3000	3000	3000	3000	0
541	20240220	121600	373746175	3000	3000	3000	3000	0
542	20240220	121500	373746175	3000	3005	3005	3000	350
543	20240220	121400	372695925	3005	3000	3005	3000	11
544	20240220	121300	372662920	3010	3010	3010	3010	8
545	20240220	121200	372638840	3000	3010	3010	3000	271
546	20240220	121100	371825830	3005	3005	3005	3005	0
547	20240220	121000	371825830	3005	3010	3010	3005	247
548	20240220	120900	371082485	3010	3010	3010	3010	0
549	20240220	120800	371082485	3010	3010	3010	3010	0
550	20240220	120700	371082485	3010	3010	3010	3010	0
551	20240220	120600	371082485	3010	3010	3010	3010	0
552	20240220	120500	371082485	3010	3010	3010	3010	0
553	20240220	120400	371082485	3010	3010	3010	3010	70
554	20240220	120300	370871785	3005	3005	3005	3005	0
555	20240220	120200	370871785	3005	3005	3005	3005	0
556	20240220	120100	370871785	3005	3005	3005	3005	1
557	20240220	120000	370868780	2995	3000	3000	2995	1862
558	20240220	115900	365282880	3005	3005	3005	3005	3
559	20240220	115800	365273865	3010	3010	3010	3010	0
560	20240220	115700	365273865	3010	3010	3010	3010	0
561	20240220	115600	365273865	3010	3010	3010	3010	1
562	20240220	115500	365270855	3010	3010	3010	3010	0
563	20240220	115400	365270855	3010	3010	3010	3010	1
564	20240220	115300	365267845	3010	3010	3010	3010	1
565	20240220	115200	365264835	3000	3000	3000	3000	0
566	20240220	115100	365264835	3000	3000	3000	3000	1026
567	20240220	115000	362186835	3010	3010	3010	3010	23
568	20240220	114900	362117605	3010	3010	3010	3010	12
569	20240220	114800	362081485	3010	3010	3010	3010	0
570	20240220	114700	362081485	3010	3010	3010	3010	73
571	20240220	114600	361861755	3010	3010	3010	3010	373
572	20240220	114500	360739025	3015	3015	3015	3015	0
573	20240220	114400	360739025	3015	3015	3015	3015	0
574	20240220	114300	360739025	3015	3015	3015	3015	0
575	20240220	114200	360739025	3015	3015	3015	3015	0
576	20240220	114100	360739025	3015	3015	3015	3015	0
577	20240220	114000	360739025	3015	3015	3015	3015	0
578	20240220	113900	360739025	3015	3015	3015	3015	1
579	20240220	113800	360736010	3010	3010	3010	3010	0
580	20240220	113700	360736010	3010	3010	3010	3010	3555
581	20240220	113600	350035460	3010	3010	3010	3010	3
582	20240220	113500	350026430	3010	3010	3010	3010	2
583	20240220	113400	350020410	3000	3000	3000	3000	0
584	20240220	113300	350020410	3000	3000	3000	3000	10
585	20240220	113200	349990410	3010	3000	3010	3000	2
586	20240220	113100	349984400	3010	3010	3010	3010	0
587	20240220	113000	349984400	3010	3000	3010	3000	1014
588	20240220	112900	346942390	3000	3005	3005	3000	1244
589	20240220	112800	343210275	3010	3010	3010	3010	0
590	20240220	112700	343210275	3010	3010	3010	3010	0
591	20240220	112600	343210275	3010	3010	3010	3010	1
592	20240220	112500	343207265	3020	3020	3020	3020	10
593	20240220	112400	343177065	3020	3020	3020	3015	1003
594	20240220	112300	340153005	3015	3015	3015	3015	1659
595	20240220	112200	335151120	3015	3015	3015	3015	1
596	20240220	112100	335148105	3010	3010	3010	3010	0
597	20240220	112000	335148105	3010	3015	3015	3010	52
598	20240220	111900	334991485	3015	3010	3015	3010	37
599	20240220	111800	334880110	3010	3000	3010	3000	1987
600	20240220	111700	328913935	2995	2995	2995	2995	1520
601	20240220	111600	324361535	3010	3010	3010	3010	1
602	20240220	111500	324358525	3010	3010	3010	3010	1
603	20240220	111400	324355515	2995	2995	2995	2995	0
604	20240220	111300	324355515	2995	3000	3010	2995	1266
605	20240220	111200	320557940	3010	3000	3010	3000	1642
606	20240220	111100	315631930	3000	3000	3000	3000	57
607	20240220	111000	315460930	3000	3005	3005	3000	4614
608	20240220	110900	301618905	3000	3005	3005	3000	36
609	20240220	110800	301510880	3010	3005	3010	3005	9
610	20240220	110700	301483795	3010	3010	3010	3010	0
611	20240220	110600	301483795	3010	3005	3010	3000	4112
612	20240220	110500	289137230	3005	3010	3010	3005	519
613	20240220	110400	287575135	3010	3015	3015	3010	656
614	20240220	110300	285597370	3015	3020	3020	3005	240
615	20240220	110200	284876090	3010	3010	3020	3010	384
616	20240220	110100	283720220	3015	3015	3015	3015	0
617	20240220	110000	283720220	3015	3015	3015	3015	417
618	20240220	105900	282462965	3015	3015	3015	3015	66
619	20240220	105800	282263975	3020	3020	3020	3020	0
620	20240220	105700	282263975	3020	3020	3020	3020	24
621	20240220	105600	282191495	3020	3015	3020	3015	1058
622	20240220	105500	279001620	3020	3020	3020	3020	0
623	20240220	105400	279001620	3020	3020	3020	3020	0
624	20240220	105300	279001620	3020	3020	3020	3020	219
625	20240220	105200	278340240	3015	3020	3020	3015	216
626	20240220	105100	277688500	3020	3020	3020	3020	0
627	20240220	105000	277688500	3020	3020	3020	3020	1
628	20240220	104900	277685480	3020	3020	3020	3020	0
629	20240220	104800	277685480	3020	3020	3020	3020	0
630	20240220	104700	277685480	3020	3020	3020	3020	1
631	20240220	104600	277682460	3005	3005	3005	3005	1300
632	20240220	104500	273775960	3020	3010	3020	3010	801
633	20240220	104400	271364940	3010	3015	3020	3010	1686
634	20240220	104300	266285310	3015	3015	3015	3015	150
635	20240220	104200	265833060	3020	3020	3020	3020	55
636	20240220	104100	265666960	3020	3020	3020	3020	945
637	20240220	104000	262813060	3020	3020	3020	3020	400
638	20240220	103900	261605060	3020	3020	3020	3020	200
639	20240220	103800	261001060	3020	3020	3020	3020	10
640	20240220	103700	260970860	3020	3020	3020	3020	190
641	20240220	103600	260397060	3025	3025	3025	3025	0
642	20240220	103500	260397060	3025	3025	3025	3025	2
643	20240220	103400	260391010	3020	3020	3020	3020	0
644	20240220	103300	260391010	3020	3020	3020	3020	0
645	20240220	103200	260391010	3020	3020	3020	3020	0
646	20240220	103100	260391010	3020	3020	3020	3020	0
647	20240220	103000	260391010	3020	3020	3020	3020	609
648	20240220	102900	258551830	3020	3020	3020	3020	1
649	20240220	102800	258548810	3020	3020	3020	3020	0
650	20240220	102700	258548810	3020	3020	3020	3020	158
651	20240220	102600	258071650	3020	3020	3020	3020	242
652	20240220	102500	257340810	3020	3025	3025	3020	358
653	20240220	102400	256259640	3025	3025	3025	3025	0
654	20240220	102300	256259640	3025	3025	3025	3025	33
655	20240220	102200	256159815	3025	3025	3025	3025	159
656	20240220	102100	255678840	3025	3025	3025	3025	0
657	20240220	102000	255678840	3025	3025	3025	3025	20
658	20240220	101900	255618340	3020	3010	3020	3010	484
659	20240220	101800	254161370	3010	3015	3015	3010	523
660	20240220	101700	252585365	3020	3020	3020	3020	417
661	20240220	101600	251326025	3025	3025	3025	3025	30
662	20240220	101500	251235275	3025	3025	3025	3025	0
663	20240220	101400	251235275	3025	3025	3025	3025	193
664	20240220	101300	250651450	3025	3025	3025	3025	1
665	20240220	101200	250648425	3015	3015	3015	3015	0
666	20240220	101100	250648425	3015	3015	3015	3015	702
667	20240220	101000	248531895	3025	3025	3025	3020	218
668	20240220	100900	247872455	3025	3020	3025	3015	350
669	20240220	100800	246815510	3030	3030	3030	3030	0
670	20240220	100700	246815510	3030	3030	3030	3030	0
671	20240220	100600	246815510	3030	3030	3030	3030	1655
672	20240220	100500	241800860	3030	3030	3030	3030	2542
673	20240220	100400	234098600	3030	3030	3030	3030	0
674	20240220	100300	234098600	3030	3025	3030	3025	2441
675	20240220	100200	226714550	3025	3025	3025	3025	8
676	20240220	100100	226690350	3025	3025	3025	3025	2000
677	20240220	100000	220640350	3020	3020	3020	3020	1000
678	20240220	095900	217620350	3015	3015	3015	3015	103
679	20240220	095800	217309805	3015	3020	3020	3015	2309
680	20240220	095700	210337125	3020	3015	3020	3015	221
681	20240220	095600	209670710	3015	3020	3020	3015	272
682	20240220	095500	208850470	3015	3020	3020	3015	69
683	20240220	095400	208642095	3025	3025	3030	3020	1607
684	20240220	095300	203788440	3030	3025	3030	3020	741
685	20240220	095200	201546220	3030	3020	3030	3020	3143
686	20240220	095100	192032140	3025	3020	3025	3010	2416
687	20240220	095000	184735610	3010	3015	3020	3010	1035
688	20240220	094900	181616330	3015	3015	3015	3015	425
689	20240220	094800	180334955	3015	3010	3015	3010	660
690	20240220	094700	178348025	3010	3005	3010	3005	108
691	20240220	094600	178023455	3005	2995	3005	2995	331
692	20240220	094500	177029100	3005	2995	3005	2990	369
693	20240220	094400	175924830	2995	2995	2995	2995	65
694	20240220	094300	175730155	2995	2995	2995	2990	726
695	20240220	094200	173556590	3005	3005	3005	3005	0
696	20240220	094100	173556590	3005	2995	3005	2995	654
697	20240220	094000	171597115	2995	2995	2995	2995	506
698	20240220	093900	170081645	2995	2995	2995	2995	5
699	20240220	093800	170066670	2995	2990	2995	2990	1673
700	20240220	093700	165064145	2995	2995	2995	2990	149
701	20240220	093600	164618375	2990	2995	2995	2990	197
702	20240220	093500	164029135	2995	2995	2995	2995	18
703	20240220	093400	163975225	2995	2995	2995	2995	871
704	20240220	093300	161366580	2995	2990	2995	2990	3917
705	20240220	093200	149642840	2990	2995	2995	2990	541
706	20240220	093100	148023965	2995	2990	2995	2990	1182
707	20240220	093000	144488875	2985	2980	2985	2970	2086
708	20240220	092900	138282405	2980	2975	2980	2970	1302
709	20240220	092800	134412220	2965	2970	2980	2965	4707
710	20240220	092700	120437415	2980	2980	2985	2970	1254
711	20240220	092600	116705750	2985	2980	2985	2970	2039
712	20240220	092500	110633705	2980	2970	2985	2970	313
713	20240220	092400	109703970	2985	2980	2990	2975	832
714	20240220	092300	107227710	2990	2980	2995	2975	316
715	20240220	092200	106286420	2995	2990	3000	2975	6366
716	20240220	092100	87305855	2990	2990	3000	2990	2872
717	20240220	092000	78718560	2995	3000	3005	2995	4561
718	20240220	091900	65043415	3000	3000	3000	3000	711
719	20240220	091800	62910415	3015	3015	3015	3015	9
720	20240220	091700	62883280	3015	3010	3015	3000	3917
721	20240220	091600	51126870	3020	3015	3020	3000	200
722	20240220	091500	50523475	3020	3015	3020	3015	7
723	20240220	091400	50502365	3015	3010	3020	3000	4582
724	20240220	091300	36732640	3020	3015	3020	3005	1279
725	20240220	091200	32886360	3020	3015	3020	3010	104
726	20240220	091100	32573290	3015	3005	3015	3005	21
727	20240220	091000	32510175	3015	3015	3015	3015	5
728	20240220	090900	32495100	3015	3010	3015	3010	1553
729	20240220	090800	27820305	3015	3020	3020	3005	1465
730	20240220	090700	23410760	3030	3025	3030	3025	49
731	20240220	090600	23262395	3035	3015	3035	3015	260
732	20240220	090500	22477505	3015	3015	3025	3015	41
733	20240220	090400	22353880	3025	3025	3025	3025	40
734	20240220	090300	22232880	3025	3015	3025	3015	100
735	20240220	090200	21931370	3015	3005	3015	3005	1004
736	20240220	090100	18914310	3020	3005	3045	3000	1111
737	20240220	090000	15578605	3050	3000	3050	3000	4938