KissMeData/196490/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202900	718948450	2435	2435	2435	2435	5023
3	20240220	202800	718948450	2435	2435	2435	2435	0
4	20240220	202700	718948450	2435	2435	2435	2435	0
5	20240220	202600	718948450	2435	2435	2435	2435	0
6	20240220	202500	718948450	2435	2435	2435	2435	0
7	20240220	202400	718948450	2435	2435	2435	2435	0
8	20240220	202300	718948450	2435	2435	2435	2435	0
9	20240220	202200	718948450	2435	2435	2435	2435	0
10	20240220	202100	718948450	2435	2435	2435	2435	0
11	20240220	202000	718948450	2435	2435	2435	2435	0
12	20240220	201900	718948450	2435	2435	2435	2435	0
13	20240220	201800	718948450	2435	2435	2435	2435	0
14	20240220	201700	718948450	2435	2435	2435	2435	0
15	20240220	201600	718948450	2435	2435	2435	2435	0
16	20240220	201500	718948450	2435	2435	2435	2435	0
17	20240220	201400	718948450	2435	2435	2435	2435	0
18	20240220	201300	718948450	2435	2435	2435	2435	0
19	20240220	201200	718948450	2435	2435	2435	2435	0
20	20240220	201100	718948450	2435	2435	2435	2435	0
21	20240220	201000	718948450	2435	2435	2435	2435	0
22	20240220	200900	718948450	2435	2435	2435	2435	0
23	20240220	200800	718948450	2435	2435	2435	2435	0
24	20240220	200700	718948450	2435	2435	2435	2435	0
25	20240220	200600	718948450	2435	2435	2435	2435	0
26	20240220	200500	718948450	2435	2435	2435	2435	0
27	20240220	200400	718948450	2435	2435	2435	2435	0
28	20240220	200300	718948450	2435	2435	2435	2435	0
29	20240220	200200	718948450	2435	2435	2435	2435	0
30	20240220	200100	718948450	2435	2435	2435	2435	0
31	20240220	200000	718948450	2435	2435	2435	2435	0
32	20240220	195900	718948450	2435	2435	2435	2435	5023
33	20240220	195800	718948450	2435	2435	2435	2435	0
34	20240220	195700	718948450	2435	2435	2435	2435	0
35	20240220	195600	718948450	2435	2435	2435	2435	0
36	20240220	195500	718948450	2435	2435	2435	2435	0
37	20240220	195400	718948450	2435	2435	2435	2435	0
38	20240220	195300	718948450	2435	2435	2435	2435	0
39	20240220	195200	718948450	2435	2435	2435	2435	0
40	20240220	195100	718948450	2435	2435	2435	2435	0
41	20240220	195000	718948450	2435	2435	2435	2435	0
42	20240220	194900	718948450	2435	2435	2435	2435	0
43	20240220	194800	718948450	2435	2435	2435	2435	0
44	20240220	194700	718948450	2435	2435	2435	2435	0
45	20240220	194600	718948450	2435	2435	2435	2435	0
46	20240220	194500	718948450	2435	2435	2435	2435	0
47	20240220	194400	718948450	2435	2435	2435	2435	0
48	20240220	194300	718948450	2435	2435	2435	2435	0
49	20240220	194200	718948450	2435	2435	2435	2435	0
50	20240220	194100	718948450	2435	2435	2435	2435	0
51	20240220	194000	718948450	2435	2435	2435	2435	0
52	20240220	193900	718948450	2435	2435	2435	2435	0
53	20240220	193800	718948450	2435	2435	2435	2435	0
54	20240220	193700	718948450	2435	2435	2435	2435	0
55	20240220	193600	718948450	2435	2435	2435	2435	0
56	20240220	193500	718948450	2435	2435	2435	2435	0
57	20240220	193400	718948450	2435	2435	2435	2435	0
58	20240220	193300	718948450	2435	2435	2435	2435	0
59	20240220	193200	718948450	2435	2435	2435	2435	0
60	20240220	193100	718948450	2435	2435	2435	2435	0
61	20240220	193000	718948450	2435	2435	2435	2435	0
62	20240220	192900	718948450	2435	2435	2435	2435	5023
63	20240220	192800	718948450	2435	2435	2435	2435	0
64	20240220	192700	718948450	2435	2435	2435	2435	0
65	20240220	192600	718948450	2435	2435	2435	2435	0
66	20240220	192500	718948450	2435	2435	2435	2435	0
67	20240220	192400	718948450	2435	2435	2435	2435	0
68	20240220	192300	718948450	2435	2435	2435	2435	0
69	20240220	192200	718948450	2435	2435	2435	2435	0
70	20240220	192100	718948450	2435	2435	2435	2435	0
71	20240220	192000	718948450	2435	2435	2435	2435	0
72	20240220	191900	718948450	2435	2435	2435	2435	0
73	20240220	191800	718948450	2435	2435	2435	2435	0
74	20240220	191700	718948450	2435	2435	2435	2435	0
75	20240220	191600	718948450	2435	2435	2435	2435	0
76	20240220	191500	718948450	2435	2435	2435	2435	0
77	20240220	191400	718948450	2435	2435	2435	2435	0
78	20240220	191300	718948450	2435	2435	2435	2435	0
79	20240220	191200	718948450	2435	2435	2435	2435	0
80	20240220	191100	718948450	2435	2435	2435	2435	0
81	20240220	191000	718948450	2435	2435	2435	2435	0
82	20240220	190900	718948450	2435	2435	2435	2435	0
83	20240220	190800	718948450	2435	2435	2435	2435	0
84	20240220	190700	718948450	2435	2435	2435	2435	0
85	20240220	190600	718948450	2435	2435	2435	2435	0
86	20240220	190500	718948450	2435	2435	2435	2435	0
87	20240220	190400	718948450	2435	2435	2435	2435	0
88	20240220	190300	718948450	2435	2435	2435	2435	0
89	20240220	190200	718948450	2435	2435	2435	2435	0
90	20240220	190100	718948450	2435	2435	2435	2435	0
91	20240220	190000	718948450	2435	2435	2435	2435	0
92	20240220	185900	718948450	2435	2435	2435	2435	5023
93	20240220	185800	718948450	2435	2435	2435	2435	0
94	20240220	185700	718948450	2435	2435	2435	2435	0
95	20240220	185600	718948450	2435	2435	2435	2435	0
96	20240220	185500	718948450	2435	2435	2435	2435	0
97	20240220	185400	718948450	2435	2435	2435	2435	0
98	20240220	185300	718948450	2435	2435	2435	2435	0
99	20240220	185200	718948450	2435	2435	2435	2435	0
100	20240220	185100	718948450	2435	2435	2435	2435	0
101	20240220	185000	718948450	2435	2435	2435	2435	0
102	20240220	184900	718948450	2435	2435	2435	2435	0
103	20240220	184800	718948450	2435	2435	2435	2435	0
104	20240220	184700	718948450	2435	2435	2435	2435	0
105	20240220	184600	718948450	2435	2435	2435	2435	0
106	20240220	184500	718948450	2435	2435	2435	2435	0
107	20240220	184400	718948450	2435	2435	2435	2435	0
108	20240220	184300	718948450	2435	2435	2435	2435	0
109	20240220	184200	718948450	2435	2435	2435	2435	0
110	20240220	184100	718948450	2435	2435	2435	2435	0
111	20240220	184000	718948450	2435	2435	2435	2435	0
112	20240220	183900	718948450	2435	2435	2435	2435	0
113	20240220	183800	718948450	2435	2435	2435	2435	0
114	20240220	183700	718948450	2435	2435	2435	2435	0
115	20240220	183600	718948450	2435	2435	2435	2435	0
116	20240220	183500	718948450	2435	2435	2435	2435	0
117	20240220	183400	718948450	2435	2435	2435	2435	0
118	20240220	183300	718948450	2435	2435	2435	2435	0
119	20240220	183200	718948450	2435	2435	2435	2435	0
120	20240220	183100	718948450	2435	2435	2435	2435	0
121	20240220	183000	718948450	2435	2435	2435	2435	0
122	20240220	182900	718948450	2435	2435	2435	2435	5023
123	20240220	182800	718948450	2435	2435	2435	2435	0
124	20240220	182700	718948450	2435	2435	2435	2435	0
125	20240220	182600	718948450	2435	2435	2435	2435	0
126	20240220	182500	718948450	2435	2435	2435	2435	0
127	20240220	182400	718948450	2435	2435	2435	2435	0
128	20240220	182300	718948450	2435	2435	2435	2435	0
129	20240220	182200	718948450	2435	2435	2435	2435	0
130	20240220	182100	718948450	2435	2435	2435	2435	0
131	20240220	182000	718948450	2435	2435	2435	2435	0
132	20240220	181900	718948450	2435	2435	2435	2435	0
133	20240220	181800	718948450	2435	2435	2435	2435	0
134	20240220	181700	718948450	2435	2435	2435	2435	0
135	20240220	181600	718948450	2435	2435	2435	2435	0
136	20240220	181500	718948450	2435	2435	2435	2435	0
137	20240220	181400	718948450	2435	2435	2435	2435	0
138	20240220	181300	718948450	2435	2435	2435	2435	0
139	20240220	181200	718948450	2435	2435	2435	2435	0
140	20240220	181100	718948450	2435	2435	2435	2435	0
141	20240220	181000	718948450	2435	2435	2435	2435	0
142	20240220	180900	718948450	2435	2435	2435	2435	0
143	20240220	180800	718948450	2435	2435	2435	2435	0
144	20240220	180700	718948450	2435	2435	2435	2435	0
145	20240220	180600	718948450	2435	2435	2435	2435	0
146	20240220	180500	718948450	2435	2435	2435	2435	0
147	20240220	180400	718948450	2435	2435	2435	2435	0
148	20240220	180300	718948450	2435	2435	2435	2435	0
149	20240220	180200	718948450	2435	2435	2435	2435	0
150	20240220	180100	718948450	2435	2435	2435	2435	0
151	20240220	180000	718948450	2435	2435	2435	2435	0
152	20240220	175900	718948450	2435	2435	2435	2435	5023
153	20240220	175800	718948450	2435	2435	2435	2435	0
154	20240220	175700	718948450	2435	2435	2435	2435	0
155	20240220	175600	718948450	2435	2435	2435	2435	0
156	20240220	175500	718948450	2435	2435	2435	2435	0
157	20240220	175400	718948450	2435	2435	2435	2435	0
158	20240220	175300	718948450	2435	2435	2435	2435	0
159	20240220	175200	718948450	2435	2435	2435	2435	0
160	20240220	175100	718948450	2435	2435	2435	2435	0
161	20240220	175000	718948450	2435	2435	2435	2435	0
162	20240220	174900	718948450	2435	2435	2435	2435	0
163	20240220	174800	718948450	2435	2435	2435	2435	0
164	20240220	174700	718948450	2435	2435	2435	2435	0
165	20240220	174600	718948450	2435	2435	2435	2435	0
166	20240220	174500	718948450	2435	2435	2435	2435	0
167	20240220	174400	718948450	2435	2435	2435	2435	0
168	20240220	174300	718948450	2435	2435	2435	2435	0
169	20240220	174200	718948450	2435	2435	2435	2435	0
170	20240220	174100	718948450	2435	2435	2435	2435	0
171	20240220	174000	718948450	2435	2435	2435	2435	0
172	20240220	173900	718948450	2435	2435	2435	2435	0
173	20240220	173800	718948450	2435	2435	2435	2435	0
174	20240220	173700	718948450	2435	2435	2435	2435	0
175	20240220	173600	718948450	2435	2435	2435	2435	0
176	20240220	173500	718948450	2435	2435	2435	2435	0
177	20240220	173400	718948450	2435	2435	2435	2435	0
178	20240220	173300	718948450	2435	2435	2435	2435	0
179	20240220	173200	718948450	2435	2435	2435	2435	0
180	20240220	173100	718948450	2435	2435	2435	2435	0
181	20240220	173000	718948450	2435	2435	2435	2435	0
182	20240220	172900	718948450	2435	2435	2435	2435	5023
183	20240220	172800	718948450	2435	2435	2435	2435	0
184	20240220	172700	718948450	2435	2435	2435	2435	0
185	20240220	172600	718948450	2435	2435	2435	2435	0
186	20240220	172500	718948450	2435	2435	2435	2435	0
187	20240220	172400	718948450	2435	2435	2435	2435	0
188	20240220	172300	718948450	2435	2435	2435	2435	0
189	20240220	172200	718948450	2435	2435	2435	2435	0
190	20240220	172100	718948450	2435	2435	2435	2435	0
191	20240220	172000	718948450	2435	2435	2435	2435	0
192	20240220	171900	718948450	2435	2435	2435	2435	0
193	20240220	171800	718948450	2435	2435	2435	2435	0
194	20240220	171700	718948450	2435	2435	2435	2435	0
195	20240220	171600	718948450	2435	2435	2435	2435	0
196	20240220	171500	718948450	2435	2435	2435	2435	0
197	20240220	171400	718948450	2435	2435	2435	2435	0
198	20240220	171300	718948450	2435	2435	2435	2435	0
199	20240220	171200	718948450	2435	2435	2435	2435	0
200	20240220	171100	718948450	2435	2435	2435	2435	0
201	20240220	171000	718948450	2435	2435	2435	2435	0
202	20240220	170900	718948450	2435	2435	2435	2435	0
203	20240220	170800	718948450	2435	2435	2435	2435	0
204	20240220	170700	718948450	2435	2435	2435	2435	0
205	20240220	170600	718948450	2435	2435	2435	2435	0
206	20240220	170500	718948450	2435	2435	2435	2435	0
207	20240220	170400	718948450	2435	2435	2435	2435	0
208	20240220	170300	718948450	2435	2435	2435	2435	0
209	20240220	170200	718948450	2435	2435	2435	2435	0
210	20240220	170100	718948450	2435	2435	2435	2435	0
211	20240220	170000	718948450	2435	2435	2435	2435	0
212	20240220	165900	718948450	2435	2435	2435	2435	5023
213	20240220	165800	718948450	2435	2435	2435	2435	0
214	20240220	165700	718948450	2435	2435	2435	2435	0
215	20240220	165600	718948450	2435	2435	2435	2435	0
216	20240220	165500	718948450	2435	2435	2435	2435	0
217	20240220	165400	718948450	2435	2435	2435	2435	0
218	20240220	165300	718948450	2435	2435	2435	2435	0
219	20240220	165200	718948450	2435	2435	2435	2435	0
220	20240220	165100	718948450	2435	2435	2435	2435	0
221	20240220	165000	718948450	2435	2435	2435	2435	0
222	20240220	164900	718948450	2435	2435	2435	2435	0
223	20240220	164800	718948450	2435	2435	2435	2435	0
224	20240220	164700	718948450	2435	2435	2435	2435	0
225	20240220	164600	718948450	2435	2435	2435	2435	0
226	20240220	164500	718948450	2435	2435	2435	2435	0
227	20240220	164400	718948450	2435	2435	2435	2435	0
228	20240220	164300	718948450	2435	2435	2435	2435	0
229	20240220	164200	718948450	2435	2435	2435	2435	0
230	20240220	164100	718948450	2435	2435	2435	2435	0
231	20240220	164000	718948450	2435	2435	2435	2435	0
232	20240220	163900	718948450	2435	2435	2435	2435	0
233	20240220	163800	718948450	2435	2435	2435	2435	0
234	20240220	163700	718948450	2435	2435	2435	2435	0
235	20240220	163600	718948450	2435	2435	2435	2435	0
236	20240220	163500	718948450	2435	2435	2435	2435	0
237	20240220	163400	718948450	2435	2435	2435	2435	0
238	20240220	163300	718948450	2435	2435	2435	2435	0
239	20240220	163200	718948450	2435	2435	2435	2435	0
240	20240220	163100	718948450	2435	2435	2435	2435	0
241	20240220	163000	718948450	2435	2435	2435	2435	0
242	20240220	162900	718948450	2435	2435	2435	2435	5023
243	20240220	162800	718948450	2435	2435	2435	2435	0
244	20240220	162700	718948450	2435	2435	2435	2435	0
245	20240220	162600	718948450	2435	2435	2435	2435	0
246	20240220	162500	718948450	2435	2435	2435	2435	0
247	20240220	162400	718948450	2435	2435	2435	2435	0
248	20240220	162300	718948450	2435	2435	2435	2435	0
249	20240220	162200	718948450	2435	2435	2435	2435	0
250	20240220	162100	718948450	2435	2435	2435	2435	0
251	20240220	162000	718948450	2435	2435	2435	2435	0
252	20240220	161900	718948450	2435	2435	2435	2435	0
253	20240220	161800	718948450	2435	2435	2435	2435	0
254	20240220	161700	718948450	2435	2435	2435	2435	0
255	20240220	161600	718948450	2435	2435	2435	2435	0
256	20240220	161500	718948450	2435	2435	2435	2435	0
257	20240220	161400	718948450	2435	2435	2435	2435	0
258	20240220	161300	718948450	2435	2435	2435	2435	0
259	20240220	161200	718948450	2435	2435	2435	2435	0
260	20240220	161100	718948450	2435	2435	2435	2435	0
261	20240220	161000	718948450	2435	2435	2435	2435	0
262	20240220	160900	718948450	2435	2435	2435	2435	0
263	20240220	160800	718948450	2435	2435	2435	2435	0
264	20240220	160700	718948450	2435	2435	2435	2435	0
265	20240220	160600	718948450	2435	2435	2435	2435	0
266	20240220	160500	718948450	2435	2435	2435	2435	0
267	20240220	160400	718948450	2435	2435	2435	2435	0
268	20240220	160300	718948450	2435	2435	2435	2435	0
269	20240220	160200	718948450	2435	2435	2435	2435	0
270	20240220	160100	718948450	2435	2435	2435	2435	0
271	20240220	160000	718948450	2435	2435	2435	2435	0
272	20240220	155900	718948450	2435	2435	2435	2435	5023
273	20240220	155800	718948450	2435	2435	2435	2435	0
274	20240220	155700	718948450	2435	2435	2435	2435	0
275	20240220	155600	718948450	2435	2435	2435	2435	0
276	20240220	155500	718948450	2435	2435	2435	2435	0
277	20240220	155400	718948450	2435	2435	2435	2435	0
278	20240220	155300	718948450	2435	2435	2435	2435	0
279	20240220	155200	718948450	2435	2435	2435	2435	0
280	20240220	155100	718948450	2435	2435	2435	2435	0
281	20240220	155000	718948450	2435	2435	2435	2435	0
282	20240220	154900	718948450	2435	2435	2435	2435	0
283	20240220	154800	718948450	2435	2435	2435	2435	0
284	20240220	154700	718948450	2435	2435	2435	2435	0
285	20240220	154600	718948450	2435	2435	2435	2435	0
286	20240220	154500	718948450	2435	2435	2435	2435	0
287	20240220	154400	718948450	2435	2435	2435	2435	0
288	20240220	154300	718948450	2435	2435	2435	2435	0
289	20240220	154200	718948450	2435	2435	2435	2435	0
290	20240220	154100	718948450	2435	2435	2435	2435	0
291	20240220	154000	718948450	2435	2435	2435	2435	0
292	20240220	153900	718948450	2435	2435	2435	2435	0
293	20240220	153800	718948450	2435	2435	2435	2435	0
294	20240220	153700	718948450	2435	2435	2435	2435	0
295	20240220	153600	718948450	2435	2435	2435	2435	0
296	20240220	153500	718948450	2435	2435	2435	2435	0
297	20240220	153400	718948450	2435	2435	2435	2435	0
298	20240220	153300	718948450	2435	2435	2435	2435	0
299	20240220	153200	718948450	2435	2435	2435	2435	0
300	20240220	153100	718948450	2435	2435	2435	2435	0
301	20240220	153000	718948450	2435	2435	2435	2435	5023
302	20240220	152900	706717445	2440	2440	2440	2440	0
303	20240220	152800	706717445	2440	2440	2440	2440	0
304	20240220	152700	706717445	2440	2440	2440	2440	0
305	20240220	152600	706717445	2440	2440	2440	2440	0
306	20240220	152500	706717445	2440	2440	2440	2440	0
307	20240220	152400	706717445	2440	2440	2440	2440	0
308	20240220	152300	706717445	2440	2440	2440	2440	0
309	20240220	152200	706717445	2440	2440	2440	2440	0
310	20240220	152100	706717445	2440	2440	2440	2440	0
311	20240220	152000	706717445	2440	2440	2440	2440	0
312	20240220	151900	706717445	2440	2440	2440	2440	2023
313	20240220	151800	701781325	2440	2440	2440	2440	177
314	20240220	151700	701349445	2440	2440	2440	2435	191
315	20240220	151600	700883630	2440	2440	2440	2435	1179
316	20240220	151500	698011895	2440	2440	2440	2440	643
317	20240220	151400	696442975	2435	2435	2440	2435	399
318	20240220	151300	695470880	2440	2440	2440	2440	142
319	20240220	151200	695124400	2440	2450	2450	2435	179
320	20240220	151100	694686250	2450	2450	2450	2440	3103
321	20240220	151000	687113900	2450	2450	2450	2440	3293
322	20240220	150900	679077235	2450	2450	2450	2450	0
323	20240220	150800	679077235	2450	2450	2450	2450	1
324	20240220	150700	679074785	2440	2440	2440	2440	121
325	20240220	150600	678779545	2450	2445	2450	2440	694
326	20240220	150500	677082710	2445	2440	2450	2440	3067
327	20240220	150400	669585040	2440	2440	2440	2440	1329
328	20240220	150300	666342280	2440	2440	2440	2440	8
329	20240220	150200	666322760	2440	2440	2440	2440	137
330	20240220	150100	665988480	2440	2430	2440	2430	183
331	20240220	150000	665542870	2430	2430	2440	2430	1577
332	20240220	145900	661695605	2440	2440	2440	2435	2015
333	20240220	145800	656779045	2440	2440	2440	2435	61
334	20240220	145700	656630240	2440	2435	2440	2435	546
335	20240220	145600	655300600	2435	2435	2435	2430	2331
336	20240220	145500	649624690	2430	2430	2430	2430	14
337	20240220	145400	649590670	2430	2430	2430	2430	585
338	20240220	145300	648169120	2435	2430	2435	2430	10
339	20240220	145200	648144815	2430	2430	2430	2430	1321
340	20240220	145100	644934785	2430	2425	2430	2425	1337
341	20240220	145000	641687565	2425	2425	2425	2425	60
342	20240220	144900	641542065	2425	2425	2425	2425	0
343	20240220	144800	641542065	2425	2425	2425	2425	200
344	20240220	144700	641057065	2425	2425	2425	2425	0
345	20240220	144600	641057065	2425	2430	2430	2425	107
346	20240220	144500	640797565	2430	2425	2430	2425	1020
347	20240220	144400	638319065	2425	2425	2425	2425	230
348	20240220	144300	637761315	2425	2425	2425	2425	300
349	20240220	144200	637033815	2425	2425	2425	2425	303
350	20240220	144100	636299040	2425	2425	2425	2425	20
351	20240220	144000	636250540	2425	2425	2425	2425	20
352	20240220	143900	636202040	2425	2425	2425	2425	45
353	20240220	143800	636092915	2425	2425	2425	2425	51
354	20240220	143700	635969240	2425	2430	2430	2425	242
355	20240220	143600	635382380	2430	2430	2430	2425	714
356	20240220	143500	633649860	2430	2425	2430	2425	2274
357	20240220	143400	628126955	2425	2425	2425	2425	727
358	20240220	143300	626363980	2425	2425	2425	2425	2
359	20240220	143200	626359130	2420	2425	2425	2420	36
360	20240220	143100	626271835	2425	2425	2425	2425	0
361	20240220	143000	626271835	2425	2425	2425	2425	0
362	20240220	142900	626271835	2425	2425	2425	2425	200
363	20240220	142800	625786835	2425	2425	2425	2425	0
364	20240220	142700	625786835	2425	2425	2425	2425	251
365	20240220	142600	625178160	2425	2425	2425	2425	5
366	20240220	142500	625166035	2420	2420	2420	2420	0
367	20240220	142400	625166035	2420	2420	2420	2420	1050
368	20240220	142300	622625035	2420	2420	2420	2420	229
369	20240220	142200	622070855	2420	2420	2420	2420	0
370	20240220	142100	622070855	2420	2420	2420	2420	363
371	20240220	142000	621192395	2420	2420	2420	2420	0
372	20240220	141900	621192395	2420	2420	2420	2420	8
373	20240220	141800	621173035	2420	2415	2420	2415	77
374	20240220	141700	620986720	2415	2415	2415	2415	8
375	20240220	141600	620967400	2420	2420	2420	2420	0
376	20240220	141500	620967400	2420	2420	2420	2420	10
377	20240220	141400	620943200	2420	2420	2420	2420	235
378	20240220	141300	620374500	2420	2420	2420	2420	882
379	20240220	141200	618240060	2420	2415	2420	2410	1968
380	20240220	141100	613487375	2410	2410	2410	2410	266
381	20240220	141000	612846315	2415	2415	2415	2415	0
382	20240220	140900	612846315	2415	2415	2415	2415	117
383	20240220	140800	612563760	2415	2415	2415	2415	0
384	20240220	140700	612563760	2415	2420	2420	2415	606
385	20240220	140600	611097245	2415	2420	2420	2415	516
386	20240220	140500	609851025	2420	2420	2420	2420	710
387	20240220	140400	608132825	2425	2420	2425	2420	4
388	20240220	140300	608123130	2420	2420	2420	2420	10
389	20240220	140200	608098930	2420	2420	2420	2420	49
390	20240220	140100	607980350	2420	2425	2425	2420	8
391	20240220	140000	607960955	2425	2425	2425	2425	2
392	20240220	135900	607956105	2410	2410	2410	2410	290
393	20240220	135800	607257205	2410	2425	2425	2410	1011
394	20240220	135700	604817625	2425	2425	2425	2425	4
395	20240220	135600	604807925	2425	2425	2425	2425	1
396	20240220	135500	604805500	2425	2425	2425	2425	0
397	20240220	135400	604805500	2425	2425	2425	2425	0
398	20240220	135300	604805500	2425	2425	2425	2425	0
399	20240220	135200	604805500	2425	2425	2425	2425	175
400	20240220	135100	604381125	2420	2420	2420	2420	0
401	20240220	135000	604381125	2420	2420	2420	2420	10
402	20240220	134900	604356925	2420	2420	2420	2420	0
403	20240220	134800	604356925	2420	2420	2420	2420	0
404	20240220	134700	604356925	2420	2420	2420	2420	103
405	20240220	134600	604107665	2415	2415	2415	2415	416
406	20240220	134500	603103025	2420	2420	2420	2420	1072
407	20240220	134400	600508785	2425	2425	2425	2425	10
408	20240220	134300	600484535	2425	2425	2425	2425	5
409	20240220	134200	600472410	2420	2420	2420	2420	0
410	20240220	134100	600472410	2420	2425	2425	2420	343
411	20240220	134000	599640995	2425	2425	2425	2425	1
412	20240220	133900	599638570	2425	2425	2425	2425	5
413	20240220	133800	599626445	2425	2430	2430	2425	120
414	20240220	133700	599335395	2425	2430	2430	2425	69
415	20240220	133600	599168005	2430	2430	2430	2430	24
416	20240220	133500	599109685	2430	2430	2430	2430	19
417	20240220	133400	599063515	2430	2430	2435	2430	365
418	20240220	133300	598176485	2435	2430	2435	2430	576
419	20240220	133200	596776750	2430	2435	2435	2430	1542
420	20240220	133100	593029680	2430	2430	2435	2430	24
421	20240220	133000	592971310	2435	2430	2435	2430	262
422	20240220	132900	592334610	2435	2435	2435	2435	1
423	20240220	132800	592332175	2435	2435	2435	2435	8
424	20240220	132700	592312695	2430	2430	2430	2430	360
425	20240220	132600	591437895	2430	2430	2430	2430	1
426	20240220	132500	591435465	2430	2430	2430	2430	500
427	20240220	132400	590220465	2430	2430	2430	2430	1
428	20240220	132300	590218035	2430	2430	2430	2430	6
429	20240220	132200	590203455	2430	2430	2430	2425	33
430	20240220	132100	590123305	2430	2430	2430	2430	0
431	20240220	132000	590123305	2430	2430	2430	2430	210
432	20240220	131900	589613005	2430	2430	2430	2430	128
433	20240220	131800	589301965	2430	2430	2430	2430	165
434	20240220	131700	588901015	2430	2420	2430	2420	11953
435	20240220	131600	559970305	2420	2410	2420	2410	16
436	20240220	131500	559931635	2410	2415	2415	2410	1513
437	20240220	131400	556285255	2420	2420	2420	2415	745
438	20240220	131300	554483930	2420	2415	2420	2415	5
439	20240220	131200	554471850	2415	2415	2415	2415	1028
440	20240220	131100	551989230	2420	2420	2420	2420	0
441	20240220	131000	551989230	2420	2420	2420	2420	0
442	20240220	130900	551989230	2420	2415	2420	2415	11
443	20240220	130800	551962660	2415	2415	2415	2415	1
444	20240220	130700	551960245	2405	2405	2405	2405	0
445	20240220	130600	551960245	2405	2405	2405	2405	1
446	20240220	130500	551957840	2405	2410	2410	2405	1574
447	20240220	130400	548166105	2420	2420	2420	2420	50
448	20240220	130300	548045105	2420	2420	2420	2420	0
449	20240220	130200	548045105	2420	2420	2420	2420	0
450	20240220	130100	548045105	2420	2420	2420	2420	1
451	20240220	130000	548042685	2420	2420	2420	2420	1
452	20240220	125900	548040265	2420	2420	2420	2420	12
453	20240220	125800	548011225	2420	2420	2420	2420	10
454	20240220	125700	547987025	2420	2420	2420	2420	300
455	20240220	125600	547261025	2420	2410	2420	2410	39
456	20240220	125500	547166655	2405	2405	2405	2405	0
457	20240220	125400	547166655	2405	2405	2405	2405	0
458	20240220	125300	547166655	2405	2415	2415	2405	7000
459	20240220	125200	530303240	2415	2415	2415	2415	62
460	20240220	125100	530153510	2415	2415	2415	2415	1
461	20240220	125000	530151095	2415	2420	2420	2415	2
462	20240220	124900	530146260	2420	2420	2420	2420	104
463	20240220	124800	529894580	2420	2415	2420	2415	520
464	20240220	124700	528638680	2415	2420	2420	2415	101
465	20240220	124600	528394760	2420	2420	2420	2420	7
466	20240220	124500	528377820	2420	2420	2420	2420	0
467	20240220	124400	528377820	2420	2420	2420	2420	5
468	20240220	124300	528365720	2420	2420	2420	2420	33
469	20240220	124200	528285860	2420	2420	2420	2420	0
470	20240220	124100	528285860	2420	2420	2420	2420	323
471	20240220	124000	527504200	2420	2415	2420	2415	542
472	20240220	123900	526194690	2415	2415	2415	2415	0
473	20240220	123800	526194690	2415	2415	2415	2415	1
474	20240220	123700	526192275	2415	2415	2415	2415	130
475	20240220	123600	525878325	2415	2415	2415	2415	23
476	20240220	123500	525822780	2400	2400	2410	2400	1437
477	20240220	123400	522371980	2410	2410	2410	2410	1
478	20240220	123300	522369570	2400	2410	2410	2400	5715
479	20240220	123200	508646785	2405	2415	2415	2405	10000
480	20240220	123100	484577630	2415	2420	2420	2415	301
481	20240220	123000	483849215	2415	2420	2420	2415	31
482	20240220	122900	483774345	2420	2420	2420	2420	0
483	20240220	122800	483774345	2420	2420	2420	2420	25
484	20240220	122700	483713845	2420	2415	2420	2415	407
485	20240220	122600	482730925	2420	2420	2420	2420	0
486	20240220	122500	482730925	2420	2420	2420	2420	0
487	20240220	122400	482730925	2420	2420	2420	2420	32
488	20240220	122300	482653485	2420	2420	2420	2420	30
489	20240220	122200	482580885	2420	2420	2420	2420	4
490	20240220	122100	482571205	2420	2415	2420	2415	233
491	20240220	122000	482008095	2420	2420	2420	2420	50
492	20240220	121900	481887095	2420	2420	2420	2420	3
493	20240220	121800	481879835	2415	2420	2420	2415	408
494	20240220	121700	480892485	2420	2420	2420	2420	7
495	20240220	121600	480875545	2420	2420	2420	2420	10
496	20240220	121500	480851345	2420	2420	2420	2420	0
497	20240220	121400	480851345	2420	2415	2420	2410	370
498	20240220	121300	479957790	2420	2420	2420	2420	3
499	20240220	121200	479950530	2420	2420	2420	2420	2
500	20240220	121100	479945690	2420	2415	2420	2415	18
501	20240220	121000	479902210	2420	2420	2420	2420	0
502	20240220	120900	479902210	2420	2420	2420	2420	5
503	20240220	120800	479890110	2420	2420	2420	2420	80
504	20240220	120700	479696510	2420	2420	2420	2420	59
505	20240220	120600	479553730	2420	2420	2420	2420	2
506	20240220	120500	479548890	2420	2420	2420	2405	3020
507	20240220	120400	472278475	2425	2425	2425	2425	0
508	20240220	120300	472278475	2425	2425	2425	2425	0
509	20240220	120200	472278475	2425	2425	2425	2425	1
510	20240220	120100	472276050	2420	2420	2420	2420	8
511	20240220	120000	472256690	2420	2420	2420	2420	44
512	20240220	115900	472150210	2420	2425	2425	2420	2
513	20240220	115800	472145365	2410	2415	2415	2410	1000
514	20240220	115700	469732315	2425	2425	2425	2425	14
515	20240220	115600	469698365	2425	2410	2425	2410	42
516	20240220	115500	469597085	2425	2425	2425	2425	0
517	20240220	115400	469597085	2425	2425	2425	2425	2
518	20240220	115300	469592235	2410	2420	2420	2410	2085
519	20240220	115200	464552230	2425	2425	2425	2425	2
520	20240220	115100	464547380	2425	2425	2425	2425	305
521	20240220	115000	463807755	2425	2425	2425	2425	0
522	20240220	114900	463807755	2425	2425	2425	2425	0
523	20240220	114800	463807755	2425	2420	2425	2420	43
524	20240220	114700	463703490	2425	2425	2425	2425	18
525	20240220	114600	463659840	2425	2425	2425	2425	72
526	20240220	114500	463485240	2425	2425	2425	2425	1
527	20240220	114400	463482815	2425	2425	2425	2425	0
528	20240220	114300	463482815	2425	2425	2425	2425	20
529	20240220	114200	463434315	2425	2420	2425	2420	70
530	20240220	114100	463264815	2425	2425	2425	2425	7
531	20240220	114000	463247840	2425	2420	2425	2420	86
532	20240220	113900	463039540	2425	2425	2425	2425	1
533	20240220	113800	463037115	2420	2420	2420	2420	0
534	20240220	113700	463037115	2420	2420	2420	2420	150
535	20240220	113600	462674115	2420	2420	2420	2420	6
536	20240220	113500	462659595	2415	2420	2420	2415	3817
537	20240220	113400	453438255	2420	2415	2420	2415	423
538	20240220	113300	452416205	2415	2415	2415	2415	7
539	20240220	113200	452399300	2415	2420	2420	2415	520
540	20240220	113100	451142900	2420	2420	2420	2420	2015
541	20240220	113000	446266600	2420	2420	2420	2420	10
542	20240220	112900	446242400	2420	2420	2420	2420	11
543	20240220	112800	446215780	2420	2420	2420	2420	0
544	20240220	112700	446215780	2420	2420	2420	2420	0
545	20240220	112600	446215780	2420	2420	2420	2420	302
546	20240220	112500	445484940	2415	2415	2415	2415	335
547	20240220	112400	444675915	2415	2415	2415	2415	1
548	20240220	112300	444673500	2410	2415	2415	2405	6759
549	20240220	112200	428409890	2415	2430	2430	2415	31
550	20240220	112100	428335010	2410	2430	2435	2410	5291
551	20240220	112000	415572775	2430	2430	2430	2430	22
552	20240220	111900	415519315	2430	2430	2435	2430	13
553	20240220	111800	415487700	2415	2415	2415	2415	1
554	20240220	111700	415485285	2415	2420	2420	2415	1321
555	20240220	111600	412292385	2420	2420	2420	2420	15
556	20240220	111500	412256085	2435	2435	2435	2435	0
557	20240220	111400	412256085	2435	2435	2435	2435	1
558	20240220	111300	412253650	2420	2420	2420	2420	0
559	20240220	111200	412253650	2420	2420	2420	2420	1876
560	20240220	111100	407713730	2420	2420	2420	2420	1551
561	20240220	111000	403960310	2420	2420	2420	2420	821
562	20240220	110900	401973490	2420	2425	2425	2420	317
563	20240220	110800	401204820	2425	2425	2425	2425	690
564	20240220	110700	399531570	2425	2425	2425	2425	635
565	20240220	110600	397991695	2425	2425	2425	2425	10
566	20240220	110500	397967445	2430	2430	2430	2430	5
567	20240220	110400	397955295	2425	2425	2425	2425	0
568	20240220	110300	397955295	2425	2425	2425	2425	76
569	20240220	110200	397770995	2425	2425	2425	2425	366
570	20240220	110100	396883445	2430	2440	2440	2430	1402
571	20240220	110000	393476510	2440	2440	2440	2440	0
572	20240220	105900	393476510	2440	2435	2440	2435	203
573	20240220	105800	392982200	2435	2435	2435	2435	25
574	20240220	105700	392921325	2435	2435	2435	2435	10
575	20240220	105600	392896975	2440	2440	2440	2440	9
576	20240220	105500	392875015	2440	2440	2440	2440	220
577	20240220	105400	392338215	2440	2440	2445	2425	2764
578	20240220	105300	385605735	2445	2445	2445	2445	1
579	20240220	105200	385603290	2445	2445	2445	2445	7
580	20240220	105100	385586175	2445	2445	2445	2445	0
581	20240220	105000	385586175	2445	2445	2445	2445	1
582	20240220	104900	385583730	2445	2445	2445	2445	249
583	20240220	104800	384974925	2445	2445	2445	2445	327
584	20240220	104700	384175410	2445	2435	2445	2435	2
585	20240220	104600	384170530	2435	2435	2435	2435	1
586	20240220	104500	384168095	2445	2445	2445	2445	2
587	20240220	104400	384163205	2445	2440	2445	2435	4
588	20240220	104300	384153450	2430	2430	2430	2430	0
589	20240220	104200	384153450	2430	2430	2430	2430	0
590	20240220	104100	384153450	2430	2430	2430	2430	0
591	20240220	104000	384153450	2430	2430	2430	2430	0
592	20240220	103900	384153450	2430	2430	2430	2430	7
593	20240220	103800	384136440	2430	2430	2435	2430	933
594	20240220	103700	381864800	2435	2435	2435	2435	0
595	20240220	103600	381864800	2435	2435	2435	2435	50
596	20240220	103500	381743050	2435	2435	2435	2430	58
597	20240220	103400	381602080	2430	2435	2435	2430	9
598	20240220	103300	381580190	2440	2440	2440	2440	50
599	20240220	103200	381458190	2445	2445	2445	2430	804
600	20240220	103100	379499915	2445	2430	2445	2430	1651
601	20240220	103000	375487970	2430	2445	2445	2430	1006
602	20240220	102900	373038965	2445	2445	2445	2445	0
603	20240220	102800	373038965	2445	2435	2445	2435	483
604	20240220	102700	371862760	2445	2445	2445	2445	3
605	20240220	102600	371855425	2450	2450	2450	2450	1
606	20240220	102500	371852975	2440	2445	2445	2440	3928
607	20240220	102400	362268055	2450	2450	2450	2450	3
608	20240220	102300	362260705	2450	2450	2450	2450	629
609	20240220	102200	360719655	2440	2440	2440	2440	600
610	20240220	102100	359255655	2435	2450	2450	2435	2020
611	20240220	102000	354325955	2450	2445	2450	2445	1644
612	20240220	101900	350300620	2445	2445	2445	2445	0
613	20240220	101800	350300620	2445	2445	2445	2445	551
614	20240220	101700	348953425	2445	2445	2445	2445	1
615	20240220	101600	348950980	2445	2435	2445	2435	1015
616	20240220	101500	346479415	2440	2440	2440	2435	2899
617	20240220	101400	339415855	2445	2445	2445	2445	20
618	20240220	101300	339366955	2445	2445	2445	2445	42
619	20240220	101200	339264265	2445	2445	2445	2445	0
620	20240220	101100	339264265	2445	2440	2445	2440	842
621	20240220	101000	337207235	2435	2435	2435	2435	0
622	20240220	100900	337207235	2435	2425	2435	2420	1747
623	20240220	100800	332973345	2435	2425	2435	2425	578
624	20240220	100700	331565925	2435	2430	2435	2430	1153
625	20240220	100600	328761045	2425	2430	2430	2425	203
626	20240220	100500	328268755	2425	2430	2430	2425	68
627	20240220	100400	328103550	2430	2430	2430	2430	9
628	20240220	100300	328081680	2430	2435	2435	2430	20
629	20240220	100200	328033070	2435	2435	2435	2435	4
630	20240220	100100	328023330	2420	2420	2430	2420	10124
631	20240220	100000	303517875	2440	2450	2450	2420	2525
632	20240220	095900	297381970	2450	2430	2450	2430	3173
633	20240220	095800	289658620	2425	2425	2425	2425	230
634	20240220	095700	289100870	2425	2425	2425	2425	102
635	20240220	095600	288853520	2425	2425	2430	2425	4597
636	20240220	095500	277705500	2425	2425	2425	2425	3572
637	20240220	095400	269043400	2425	2420	2425	2420	245
638	20240220	095300	268450490	2420	2420	2420	2415	36
639	20240220	095200	268363395	2420	2420	2420	2415	1035
640	20240220	095100	265859195	2415	2415	2420	2415	337
641	20240220	095000	265045315	2415	2415	2415	2410	73
642	20240220	094900	264869120	2420	2410	2420	2410	37
643	20240220	094800	264779650	2410	2410	2410	2405	355
644	20240220	094700	263924105	2400	2425	2435	2400	35335
645	20240220	094600	178881720	2425	2430	2430	2425	308
646	20240220	094500	178133320	2430	2430	2430	2430	0
647	20240220	094400	178133320	2430	2435	2435	2430	180
648	20240220	094300	177695660	2435	2430	2435	2430	735
649	20240220	094200	175909185	2435	2425	2435	2425	726
650	20240220	094100	174148335	2425	2440	2440	2420	2016
651	20240220	094000	169262445	2445	2445	2445	2445	417
652	20240220	093900	168242880	2445	2450	2450	2445	149
653	20240220	093800	167877995	2450	2430	2450	2425	1107
654	20240220	093700	165191225	2430	2440	2440	2430	1646
655	20240220	093600	161178505	2445	2445	2445	2445	9
656	20240220	093500	161156500	2445	2440	2445	2440	37
657	20240220	093400	161066195	2450	2450	2450	2445	1550
658	20240220	093300	157271500	2450	2450	2450	2450	236
659	20240220	093200	156693300	2450	2445	2450	2445	1207
660	20240220	093100	153738175	2440	2430	2440	2420	2370
661	20240220	093000	147969965	2425	2415	2425	2415	7913
662	20240220	092900	128814030	2415	2415	2415	2415	1061
663	20240220	092800	126251715	2415	2420	2420	2415	5809
664	20240220	092700	112222905	2420	2425	2425	2420	2866
665	20240220	092600	105285665	2425	2420	2425	2420	622
666	20240220	092500	103779925	2425	2425	2425	2420	282
667	20240220	092400	103096085	2425	2420	2425	2420	436
668	20240220	092300	102040930	2420	2435	2435	2420	4717
669	20240220	092200	90597420	2430	2440	2440	2430	699
670	20240220	092100	88898720	2435	2430	2435	2430	46
671	20240220	092000	88786720	2430	2440	2445	2430	1668
672	20240220	091900	84718005	2440	2440	2440	2440	1290
673	20240220	091800	81570405	2440	2440	2445	2440	121
674	20240220	091700	81274965	2445	2445	2445	2445	4
675	20240220	091600	81265185	2445	2445	2445	2440	448
676	20240220	091500	80170325	2445	2440	2445	2415	5180
677	20240220	091400	67586360	2440	2450	2450	2440	7039
678	20240220	091300	50364600	2455	2460	2465	2455	1378
679	20240220	091200	46981540	2465	2465	2465	2465	10
680	20240220	091100	46956890	2465	2470	2470	2465	1274
681	20240220	091000	43810130	2470	2460	2470	2460	3977
682	20240220	090900	34018585	2455	2455	2455	2450	2837
683	20240220	090800	27055355	2455	2455	2455	2455	24
684	20240220	090700	26996435	2455	2455	2455	2455	406
685	20240220	090600	25999705	2455	2450	2455	2450	10
686	20240220	090500	25975180	2445	2445	2445	2445	1485
687	20240220	090400	22344355	2445	2445	2445	2445	199
688	20240220	090300	21857800	2445	2450	2450	2445	1872
689	20240220	090200	17280555	2445	2450	2450	2445	776
690	20240220	090100	15381500	2450	2450	2460	2450	2710
691	20240220	090000	8738965	2450	2475	2475	2450	3537