KissMeData/053270/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193200	421903710	2945	2945	2945	2945	6803
3	20240220	193100	421903710	2945	2945	2945	2945	0
4	20240220	193000	421903710	2945	2945	2945	2945	0
5	20240220	192900	421903710	2945	2945	2945	2945	0
6	20240220	192800	421903710	2945	2945	2945	2945	0
7	20240220	192700	421903710	2945	2945	2945	2945	0
8	20240220	192600	421903710	2945	2945	2945	2945	0
9	20240220	192500	421903710	2945	2945	2945	2945	0
10	20240220	192400	421903710	2945	2945	2945	2945	0
11	20240220	192300	421903710	2945	2945	2945	2945	0
12	20240220	192200	421903710	2945	2945	2945	2945	0
13	20240220	192100	421903710	2945	2945	2945	2945	0
14	20240220	192000	421903710	2945	2945	2945	2945	0
15	20240220	191900	421903710	2945	2945	2945	2945	0
16	20240220	191800	421903710	2945	2945	2945	2945	0
17	20240220	191700	421903710	2945	2945	2945	2945	0
18	20240220	191600	421903710	2945	2945	2945	2945	0
19	20240220	191500	421903710	2945	2945	2945	2945	0
20	20240220	191400	421903710	2945	2945	2945	2945	0
21	20240220	191300	421903710	2945	2945	2945	2945	0
22	20240220	191200	421903710	2945	2945	2945	2945	0
23	20240220	191100	421903710	2945	2945	2945	2945	0
24	20240220	191000	421903710	2945	2945	2945	2945	0
25	20240220	190900	421903710	2945	2945	2945	2945	0
26	20240220	190800	421903710	2945	2945	2945	2945	0
27	20240220	190700	421903710	2945	2945	2945	2945	0
28	20240220	190600	421903710	2945	2945	2945	2945	0
29	20240220	190500	421903710	2945	2945	2945	2945	0
30	20240220	190400	421903710	2945	2945	2945	2945	0
31	20240220	190300	421903710	2945	2945	2945	2945	0
32	20240220	190200	421903710	2945	2945	2945	2945	6803
33	20240220	190100	421903710	2945	2945	2945	2945	0
34	20240220	190000	421903710	2945	2945	2945	2945	0
35	20240220	185900	421903710	2945	2945	2945	2945	0
36	20240220	185800	421903710	2945	2945	2945	2945	0
37	20240220	185700	421903710	2945	2945	2945	2945	0
38	20240220	185600	421903710	2945	2945	2945	2945	0
39	20240220	185500	421903710	2945	2945	2945	2945	0
40	20240220	185400	421903710	2945	2945	2945	2945	0
41	20240220	185300	421903710	2945	2945	2945	2945	0
42	20240220	185200	421903710	2945	2945	2945	2945	0
43	20240220	185100	421903710	2945	2945	2945	2945	0
44	20240220	185000	421903710	2945	2945	2945	2945	0
45	20240220	184900	421903710	2945	2945	2945	2945	0
46	20240220	184800	421903710	2945	2945	2945	2945	0
47	20240220	184700	421903710	2945	2945	2945	2945	0
48	20240220	184600	421903710	2945	2945	2945	2945	0
49	20240220	184500	421903710	2945	2945	2945	2945	0
50	20240220	184400	421903710	2945	2945	2945	2945	0
51	20240220	184300	421903710	2945	2945	2945	2945	0
52	20240220	184200	421903710	2945	2945	2945	2945	0
53	20240220	184100	421903710	2945	2945	2945	2945	0
54	20240220	184000	421903710	2945	2945	2945	2945	0
55	20240220	183900	421903710	2945	2945	2945	2945	0
56	20240220	183800	421903710	2945	2945	2945	2945	0
57	20240220	183700	421903710	2945	2945	2945	2945	0
58	20240220	183600	421903710	2945	2945	2945	2945	0
59	20240220	183500	421903710	2945	2945	2945	2945	0
60	20240220	183400	421903710	2945	2945	2945	2945	0
61	20240220	183300	421903710	2945	2945	2945	2945	0
62	20240220	183200	421903710	2945	2945	2945	2945	6803
63	20240220	183100	421903710	2945	2945	2945	2945	0
64	20240220	183000	421903710	2945	2945	2945	2945	0
65	20240220	182900	421903710	2945	2945	2945	2945	0
66	20240220	182800	421903710	2945	2945	2945	2945	0
67	20240220	182700	421903710	2945	2945	2945	2945	0
68	20240220	182600	421903710	2945	2945	2945	2945	0
69	20240220	182500	421903710	2945	2945	2945	2945	0
70	20240220	182400	421903710	2945	2945	2945	2945	0
71	20240220	182300	421903710	2945	2945	2945	2945	0
72	20240220	182200	421903710	2945	2945	2945	2945	0
73	20240220	182100	421903710	2945	2945	2945	2945	0
74	20240220	182000	421903710	2945	2945	2945	2945	0
75	20240220	181900	421903710	2945	2945	2945	2945	0
76	20240220	181800	421903710	2945	2945	2945	2945	0
77	20240220	181700	421903710	2945	2945	2945	2945	0
78	20240220	181600	421903710	2945	2945	2945	2945	0
79	20240220	181500	421903710	2945	2945	2945	2945	0
80	20240220	181400	421903710	2945	2945	2945	2945	0
81	20240220	181300	421903710	2945	2945	2945	2945	0
82	20240220	181200	421903710	2945	2945	2945	2945	0
83	20240220	181100	421903710	2945	2945	2945	2945	0
84	20240220	181000	421903710	2945	2945	2945	2945	0
85	20240220	180900	421903710	2945	2945	2945	2945	0
86	20240220	180800	421903710	2945	2945	2945	2945	0
87	20240220	180700	421903710	2945	2945	2945	2945	0
88	20240220	180600	421903710	2945	2945	2945	2945	0
89	20240220	180500	421903710	2945	2945	2945	2945	0
90	20240220	180400	421903710	2945	2945	2945	2945	0
91	20240220	180300	421903710	2945	2945	2945	2945	0
92	20240220	180200	421903710	2945	2945	2945	2945	6803
93	20240220	180100	421903710	2945	2945	2945	2945	0
94	20240220	180000	421903710	2945	2945	2945	2945	0
95	20240220	175900	421903710	2945	2945	2945	2945	0
96	20240220	175800	421903710	2945	2945	2945	2945	0
97	20240220	175700	421903710	2945	2945	2945	2945	0
98	20240220	175600	421903710	2945	2945	2945	2945	0
99	20240220	175500	421903710	2945	2945	2945	2945	0
100	20240220	175400	421903710	2945	2945	2945	2945	0
101	20240220	175300	421903710	2945	2945	2945	2945	0
102	20240220	175200	421903710	2945	2945	2945	2945	0
103	20240220	175100	421903710	2945	2945	2945	2945	0
104	20240220	175000	421903710	2945	2945	2945	2945	0
105	20240220	174900	421903710	2945	2945	2945	2945	0
106	20240220	174800	421903710	2945	2945	2945	2945	0
107	20240220	174700	421903710	2945	2945	2945	2945	0
108	20240220	174600	421903710	2945	2945	2945	2945	0
109	20240220	174500	421903710	2945	2945	2945	2945	0
110	20240220	174400	421903710	2945	2945	2945	2945	0
111	20240220	174300	421903710	2945	2945	2945	2945	0
112	20240220	174200	421903710	2945	2945	2945	2945	0
113	20240220	174100	421903710	2945	2945	2945	2945	0
114	20240220	174000	421903710	2945	2945	2945	2945	0
115	20240220	173900	421903710	2945	2945	2945	2945	0
116	20240220	173800	421903710	2945	2945	2945	2945	0
117	20240220	173700	421903710	2945	2945	2945	2945	0
118	20240220	173600	421903710	2945	2945	2945	2945	0
119	20240220	173500	421903710	2945	2945	2945	2945	0
120	20240220	173400	421903710	2945	2945	2945	2945	0
121	20240220	173300	421903710	2945	2945	2945	2945	0
122	20240220	173200	421903710	2945	2945	2945	2945	6803
123	20240220	173100	421903710	2945	2945	2945	2945	0
124	20240220	173000	421903710	2945	2945	2945	2945	0
125	20240220	172900	421903710	2945	2945	2945	2945	0
126	20240220	172800	421903710	2945	2945	2945	2945	0
127	20240220	172700	421903710	2945	2945	2945	2945	0
128	20240220	172600	421903710	2945	2945	2945	2945	0
129	20240220	172500	421903710	2945	2945	2945	2945	0
130	20240220	172400	421903710	2945	2945	2945	2945	0
131	20240220	172300	421903710	2945	2945	2945	2945	0
132	20240220	172200	421903710	2945	2945	2945	2945	0
133	20240220	172100	421903710	2945	2945	2945	2945	0
134	20240220	172000	421903710	2945	2945	2945	2945	0
135	20240220	171900	421903710	2945	2945	2945	2945	0
136	20240220	171800	421903710	2945	2945	2945	2945	0
137	20240220	171700	421903710	2945	2945	2945	2945	0
138	20240220	171600	421903710	2945	2945	2945	2945	0
139	20240220	171500	421903710	2945	2945	2945	2945	0
140	20240220	171400	421903710	2945	2945	2945	2945	0
141	20240220	171300	421903710	2945	2945	2945	2945	0
142	20240220	171200	421903710	2945	2945	2945	2945	0
143	20240220	171100	421903710	2945	2945	2945	2945	0
144	20240220	171000	421903710	2945	2945	2945	2945	0
145	20240220	170900	421903710	2945	2945	2945	2945	0
146	20240220	170800	421903710	2945	2945	2945	2945	0
147	20240220	170700	421903710	2945	2945	2945	2945	0
148	20240220	170600	421903710	2945	2945	2945	2945	0
149	20240220	170500	421903710	2945	2945	2945	2945	0
150	20240220	170400	421903710	2945	2945	2945	2945	0
151	20240220	170300	421903710	2945	2945	2945	2945	0
152	20240220	170200	421903710	2945	2945	2945	2945	6803
153	20240220	170100	421903710	2945	2945	2945	2945	0
154	20240220	170000	421903710	2945	2945	2945	2945	0
155	20240220	165900	421903710	2945	2945	2945	2945	0
156	20240220	165800	421903710	2945	2945	2945	2945	0
157	20240220	165700	421903710	2945	2945	2945	2945	0
158	20240220	165600	421903710	2945	2945	2945	2945	0
159	20240220	165500	421903710	2945	2945	2945	2945	0
160	20240220	165400	421903710	2945	2945	2945	2945	0
161	20240220	165300	421903710	2945	2945	2945	2945	0
162	20240220	165200	421903710	2945	2945	2945	2945	0
163	20240220	165100	421903710	2945	2945	2945	2945	0
164	20240220	165000	421903710	2945	2945	2945	2945	0
165	20240220	164900	421903710	2945	2945	2945	2945	0
166	20240220	164800	421903710	2945	2945	2945	2945	0
167	20240220	164700	421903710	2945	2945	2945	2945	0
168	20240220	164600	421903710	2945	2945	2945	2945	0
169	20240220	164500	421903710	2945	2945	2945	2945	0
170	20240220	164400	421903710	2945	2945	2945	2945	0
171	20240220	164300	421903710	2945	2945	2945	2945	0
172	20240220	164200	421903710	2945	2945	2945	2945	0
173	20240220	164100	421903710	2945	2945	2945	2945	0
174	20240220	164000	421903710	2945	2945	2945	2945	0
175	20240220	163900	421903710	2945	2945	2945	2945	0
176	20240220	163800	421903710	2945	2945	2945	2945	0
177	20240220	163700	421903710	2945	2945	2945	2945	0
178	20240220	163600	421903710	2945	2945	2945	2945	0
179	20240220	163500	421903710	2945	2945	2945	2945	0
180	20240220	163400	421903710	2945	2945	2945	2945	0
181	20240220	163300	421903710	2945	2945	2945	2945	0
182	20240220	163200	421903710	2945	2945	2945	2945	6803
183	20240220	163100	421903710	2945	2945	2945	2945	0
184	20240220	163000	421903710	2945	2945	2945	2945	0
185	20240220	162900	421903710	2945	2945	2945	2945	0
186	20240220	162800	421903710	2945	2945	2945	2945	0
187	20240220	162700	421903710	2945	2945	2945	2945	0
188	20240220	162600	421903710	2945	2945	2945	2945	0
189	20240220	162500	421903710	2945	2945	2945	2945	0
190	20240220	162400	421903710	2945	2945	2945	2945	0
191	20240220	162300	421903710	2945	2945	2945	2945	0
192	20240220	162200	421903710	2945	2945	2945	2945	0
193	20240220	162100	421903710	2945	2945	2945	2945	0
194	20240220	162000	421903710	2945	2945	2945	2945	0
195	20240220	161900	421903710	2945	2945	2945	2945	0
196	20240220	161800	421903710	2945	2945	2945	2945	0
197	20240220	161700	421903710	2945	2945	2945	2945	0
198	20240220	161600	421903710	2945	2945	2945	2945	0
199	20240220	161500	421903710	2945	2945	2945	2945	0
200	20240220	161400	421903710	2945	2945	2945	2945	0
201	20240220	161300	421903710	2945	2945	2945	2945	0
202	20240220	161200	421903710	2945	2945	2945	2945	0
203	20240220	161100	421903710	2945	2945	2945	2945	0
204	20240220	161000	421903710	2945	2945	2945	2945	0
205	20240220	160900	421903710	2945	2945	2945	2945	0
206	20240220	160800	421903710	2945	2945	2945	2945	0
207	20240220	160700	421903710	2945	2945	2945	2945	0
208	20240220	160600	421903710	2945	2945	2945	2945	0
209	20240220	160500	421903710	2945	2945	2945	2945	0
210	20240220	160400	421903710	2945	2945	2945	2945	0
211	20240220	160300	421903710	2945	2945	2945	2945	0
212	20240220	160200	421903710	2945	2945	2945	2945	6803
213	20240220	160100	421903710	2945	2945	2945	2945	0
214	20240220	160000	421903710	2945	2945	2945	2945	0
215	20240220	155900	421903710	2945	2945	2945	2945	0
216	20240220	155800	421903710	2945	2945	2945	2945	0
217	20240220	155700	421903710	2945	2945	2945	2945	0
218	20240220	155600	421903710	2945	2945	2945	2945	0
219	20240220	155500	421903710	2945	2945	2945	2945	0
220	20240220	155400	421903710	2945	2945	2945	2945	0
221	20240220	155300	421903710	2945	2945	2945	2945	0
222	20240220	155200	421903710	2945	2945	2945	2945	0
223	20240220	155100	421903710	2945	2945	2945	2945	0
224	20240220	155000	421903710	2945	2945	2945	2945	0
225	20240220	154900	421903710	2945	2945	2945	2945	0
226	20240220	154800	421903710	2945	2945	2945	2945	0
227	20240220	154700	421903710	2945	2945	2945	2945	0
228	20240220	154600	421903710	2945	2945	2945	2945	0
229	20240220	154500	421903710	2945	2945	2945	2945	0
230	20240220	154400	421903710	2945	2945	2945	2945	0
231	20240220	154300	421903710	2945	2945	2945	2945	0
232	20240220	154200	421903710	2945	2945	2945	2945	0
233	20240220	154100	421903710	2945	2945	2945	2945	0
234	20240220	154000	421903710	2945	2945	2945	2945	0
235	20240220	153900	421903710	2945	2945	2945	2945	0
236	20240220	153800	421903710	2945	2945	2945	2945	0
237	20240220	153700	421903710	2945	2945	2945	2945	0
238	20240220	153600	421903710	2945	2945	2945	2945	0
239	20240220	153500	421903710	2945	2945	2945	2945	0
240	20240220	153400	421903710	2945	2945	2945	2945	0
241	20240220	153300	421903710	2945	2945	2945	2945	0
242	20240220	153200	421903710	2945	2945	2945	2945	6803
243	20240220	153100	421903710	2945	2945	2945	2945	0
244	20240220	153000	421903710	2945	2945	2945	2945	6803
245	20240220	152900	401868875	2965	2965	2965	2965	0
246	20240220	152800	401868875	2965	2965	2965	2965	0
247	20240220	152700	401868875	2965	2965	2965	2965	0
248	20240220	152600	401868875	2965	2965	2965	2965	0
249	20240220	152500	401868875	2965	2965	2965	2965	0
250	20240220	152400	401868875	2965	2965	2965	2965	0
251	20240220	152300	401868875	2965	2965	2965	2965	0
252	20240220	152200	401868875	2965	2965	2965	2965	0
253	20240220	152100	401868875	2965	2965	2965	2965	0
254	20240220	152000	401868875	2965	2965	2965	2965	0
255	20240220	151900	401868875	2965	2955	2965	2945	6807
256	20240220	151800	381792060	2955	2955	2965	2955	63
257	20240220	151700	381605835	2955	2950	2955	2950	774
258	20240220	151600	379322530	2960	2960	2960	2960	0
259	20240220	151500	379322530	2960	2950	2960	2950	712
260	20240220	151400	377222060	2960	2955	2960	2950	390
261	20240220	151300	376069650	2965	2955	2965	2955	10015
262	20240220	151200	346425305	2960	2955	2960	2955	22
263	20240220	151100	346360285	2960	2955	2960	2950	563
264	20240220	151000	344697240	2955	2955	2960	2950	72
265	20240220	150900	344484800	2960	2945	2965	2945	4234
266	20240220	150800	331992565	2950	2950	2950	2950	1
267	20240220	150700	331989615	2945	2945	2945	2945	1003
268	20240220	150600	329035780	2945	2945	2945	2945	0
269	20240220	150500	329035780	2945	2945	2945	2945	0
270	20240220	150400	329035780	2945	2945	2945	2945	0
271	20240220	150300	329035780	2945	2945	2945	2945	2
272	20240220	150200	329029890	2945	2945	2945	2945	10
273	20240220	150100	329000440	2945	2945	2945	2935	303
274	20240220	150000	328110105	2940	2935	2945	2935	204
275	20240220	145900	327511340	2945	2945	2945	2935	2431
276	20240220	145800	320363055	2935	2940	2940	2935	86
277	20240220	145700	320110440	2945	2945	2945	2945	0
278	20240220	145600	320110440	2945	2945	2945	2945	0
279	20240220	145500	320110440	2945	2940	2945	2940	1001
280	20240220	145400	317167495	2945	2945	2945	2945	1
281	20240220	145300	317164550	2930	2935	2935	2930	2000
282	20240220	145200	311299875	2945	2945	2945	2945	1
283	20240220	145100	311296930	2935	2935	2935	2935	0
284	20240220	145000	311296930	2935	2945	2945	2935	60
285	20240220	144900	311120530	2945	2945	2945	2945	0
286	20240220	144800	311120530	2945	2945	2945	2945	0
287	20240220	144700	311120530	2945	2945	2945	2945	1
288	20240220	144600	311117585	2940	2940	2940	2940	0
289	20240220	144500	311117585	2940	2940	2940	2940	0
290	20240220	144400	311117585	2940	2940	2940	2940	1
291	20240220	144300	311114645	2940	2940	2940	2940	0
292	20240220	144200	311114645	2940	2940	2940	2940	0
293	20240220	144100	311114645	2940	2940	2940	2940	0
294	20240220	144000	311114645	2940	2940	2940	2940	5
295	20240220	143900	311099945	2940	2940	2940	2940	1
296	20240220	143800	311097005	2935	2935	2935	2935	102
297	20240220	143700	310797635	2940	2940	2940	2940	0
298	20240220	143600	310797635	2940	2940	2940	2940	0
299	20240220	143500	310797635	2940	2940	2940	2940	1
300	20240220	143400	310794695	2935	2935	2935	2935	19
301	20240220	143300	310738930	2940	2940	2940	2940	1
302	20240220	143200	310735990	2940	2940	2940	2940	0
303	20240220	143100	310735990	2940	2940	2940	2940	0
304	20240220	143000	310735990	2940	2935	2940	2930	51
305	20240220	142900	310586530	2940	2940	2940	2940	0
306	20240220	142800	310586530	2940	2940	2940	2940	15
307	20240220	142700	310542430	2940	2940	2940	2940	8
308	20240220	142600	310518910	2940	2940	2940	2940	0
309	20240220	142500	310518910	2940	2940	2940	2930	3
310	20240220	142400	310510100	2930	2930	2930	2930	0
311	20240220	142300	310510100	2930	2930	2930	2930	0
312	20240220	142200	310510100	2930	2940	2940	2930	1001
313	20240220	142100	307577160	2940	2940	2940	2940	0
314	20240220	142000	307577160	2940	2940	2940	2940	0
315	20240220	141900	307577160	2940	2940	2940	2940	2
316	20240220	141800	307571280	2935	2935	2935	2935	0
317	20240220	141700	307571280	2935	2935	2935	2935	5
318	20240220	141600	307556605	2935	2935	2935	2935	1
319	20240220	141500	307553670	2935	2935	2935	2935	262
320	20240220	141400	306784700	2935	2935	2935	2935	250
321	20240220	141300	306050950	2940	2940	2940	2940	0
322	20240220	141200	306050950	2940	2940	2940	2940	0
323	20240220	141100	306050950	2940	2940	2940	2940	0
324	20240220	141000	306050950	2940	2940	2940	2940	0
325	20240220	140900	306050950	2940	2935	2940	2935	509
326	20240220	140800	304557030	2935	2935	2935	2935	0
327	20240220	140700	304557030	2935	2935	2935	2935	0
328	20240220	140600	304557030	2935	2935	2935	2935	0
329	20240220	140500	304557030	2935	2935	2935	2935	418
330	20240220	140400	303330200	2935	2935	2935	2935	9
331	20240220	140300	303303785	2935	2940	2940	2930	2097
332	20240220	140200	297159075	2930	2930	2930	2930	568
333	20240220	140100	295494835	2930	2930	2930	2930	0
334	20240220	140000	295494835	2930	2935	2940	2930	4422
335	20240220	135900	282510440	2935	2935	2935	2935	209
336	20240220	135800	281897025	2935	2935	2935	2935	0
337	20240220	135700	281897025	2935	2935	2935	2935	50
338	20240220	135600	281750275	2935	2935	2935	2935	1
339	20240220	135500	281747340	2935	2935	2935	2935	2
340	20240220	135400	281741470	2935	2935	2935	2935	338
341	20240220	135300	280749440	2935	2935	2935	2935	1280
342	20240220	135200	276992640	2935	2935	2935	2935	0
343	20240220	135100	276992640	2935	2935	2935	2935	1504
344	20240220	135000	272578400	2935	2935	2935	2930	10008
345	20240220	134900	243225540	2945	2945	2945	2945	1
346	20240220	134800	243222595	2940	2940	2940	2940	0
347	20240220	134700	243222595	2940	2940	2940	2940	2
348	20240220	134600	243216715	2945	2945	2945	2945	10
349	20240220	134500	243187265	2950	2950	2950	2950	0
350	20240220	134400	243187265	2950	2950	2950	2950	0
351	20240220	134300	243187265	2950	2950	2950	2950	0
352	20240220	134200	243187265	2950	2950	2950	2950	0
353	20240220	134100	243187265	2950	2950	2950	2950	9
354	20240220	134000	243160715	2945	2945	2945	2945	0
355	20240220	133900	243160715	2945	2945	2945	2945	1
356	20240220	133800	243157770	2945	2945	2945	2945	0
357	20240220	133700	243157770	2945	2945	2945	2945	10
358	20240220	133600	243128320	2945	2945	2945	2945	0
359	20240220	133500	243128320	2945	2945	2945	2945	1
360	20240220	133400	243125375	2945	2945	2945	2945	0
361	20240220	133300	243125375	2945	2945	2945	2945	0
362	20240220	133200	243125375	2945	2945	2945	2940	303
363	20240220	133100	242234540	2940	2940	2940	2940	0
364	20240220	133000	242234540	2940	2940	2940	2940	1
365	20240220	132900	242231600	2945	2940	2945	2940	53
366	20240220	132800	242075530	2940	2940	2940	2940	35
367	20240220	132700	241972630	2940	2940	2940	2940	312
368	20240220	132600	241055350	2935	2935	2935	2935	692
369	20240220	132500	239024330	2945	2940	2945	2940	11
370	20240220	132400	238991985	2935	2935	2935	2935	0
371	20240220	132300	238991985	2935	2935	2935	2935	0
372	20240220	132200	238991985	2935	2935	2935	2935	0
373	20240220	132100	238991985	2935	2940	2940	2935	51
374	20240220	132000	238842050	2935	2935	2935	2935	0
375	20240220	131900	238842050	2935	2935	2935	2935	0
376	20240220	131800	238842050	2935	2935	2935	2935	3
377	20240220	131700	238833245	2940	2935	2940	2935	550
378	20240220	131600	237218745	2940	2940	2940	2940	0
379	20240220	131500	237218745	2940	2940	2940	2940	0
380	20240220	131400	237218745	2940	2940	2940	2940	0
381	20240220	131300	237218745	2940	2940	2940	2940	1
382	20240220	131200	237215805	2940	2940	2940	2940	0
383	20240220	131100	237215805	2940	2945	2945	2935	151
384	20240220	131000	236772605	2945	2945	2945	2945	0
385	20240220	130900	236772605	2945	2945	2945	2945	0
386	20240220	130800	236772605	2945	2940	2945	2940	509
387	20240220	130700	235274165	2935	2935	2935	2935	0
388	20240220	130600	235274165	2935	2935	2935	2935	30
389	20240220	130500	235186115	2935	2935	2935	2935	430
390	20240220	130400	233924065	2935	2940	2940	2935	414
391	20240220	130300	232708960	2940	2940	2940	2940	0
392	20240220	130200	232708960	2940	2935	2940	2935	3
393	20240220	130100	232700150	2940	2940	2940	2940	0
394	20240220	130000	232700150	2940	2935	2940	2935	673
395	20240220	125900	230724890	2945	2945	2945	2945	0
396	20240220	125800	230724890	2945	2945	2945	2945	1
397	20240220	125700	230721945	2945	2940	2945	2940	3
398	20240220	125600	230713115	2935	2940	2940	2935	171
399	20240220	125500	230211225	2940	2940	2940	2935	51
400	20240220	125400	230061530	2940	2940	2940	2940	519
401	20240220	125300	228535670	2940	2940	2940	2940	0
402	20240220	125200	228535670	2940	2940	2940	2940	0
403	20240220	125100	228535670	2940	2940	2940	2940	1
404	20240220	125000	228532730	2940	2940	2940	2940	0
405	20240220	124900	228532730	2940	2935	2945	2935	384
406	20240220	124800	227403770	2940	2940	2940	2940	902
407	20240220	124700	224751890	2940	2940	2940	2940	4
408	20240220	124600	224740130	2940	2940	2940	2940	562
409	20240220	124500	223087850	2945	2945	2945	2945	0
410	20240220	124400	223087850	2945	2940	2945	2940	7
411	20240220	124300	223067265	2940	2940	2940	2940	19
412	20240220	124200	223011405	2940	2940	2940	2940	18
413	20240220	124100	222958485	2940	2940	2940	2940	501
414	20240220	124000	221485545	2940	2940	2940	2940	0
415	20240220	123900	221485545	2940	2940	2940	2940	0
416	20240220	123800	221485545	2940	2940	2940	2940	400
417	20240220	123700	220309545	2945	2945	2945	2945	0
418	20240220	123600	220309545	2945	2945	2945	2945	1
419	20240220	123500	220306600	2945	2945	2945	2945	0
420	20240220	123400	220306600	2945	2945	2945	2945	0
421	20240220	123300	220306600	2945	2945	2945	2945	0
422	20240220	123200	220306600	2945	2945	2945	2945	0
423	20240220	123100	220306600	2945	2945	2945	2945	2
424	20240220	123000	220300710	2940	2940	2940	2940	0
425	20240220	122900	220300710	2940	2940	2940	2940	0
426	20240220	122800	220300710	2940	2940	2940	2940	0
427	20240220	122700	220300710	2940	2940	2940	2940	100
428	20240220	122600	220006710	2945	2945	2945	2945	0
429	20240220	122500	220006710	2945	2945	2945	2945	0
430	20240220	122400	220006710	2945	2945	2945	2945	0
431	20240220	122300	220006710	2945	2945	2945	2945	0
432	20240220	122200	220006710	2945	2935	2945	2935	1600
433	20240220	122100	215310070	2935	2935	2935	2935	1077
434	20240220	122000	212149075	2950	2950	2950	2950	0
435	20240220	121900	212149075	2950	2950	2950	2950	0
436	20240220	121800	212149075	2950	2950	2950	2950	0
437	20240220	121700	212149075	2950	2950	2950	2950	0
438	20240220	121600	212149075	2950	2950	2950	2950	0
439	20240220	121500	212149075	2950	2950	2950	2950	0
440	20240220	121400	212149075	2950	2950	2950	2950	0
441	20240220	121300	212149075	2950	2950	2950	2950	0
442	20240220	121200	212149075	2950	2950	2950	2950	1
443	20240220	121100	212146125	2935	2935	2935	2935	422
444	20240220	121000	210907555	2935	2935	2935	2935	0
445	20240220	120900	210907555	2935	2935	2935	2935	0
446	20240220	120800	210907555	2935	2935	2935	2935	500
447	20240220	120700	209440055	2935	2935	2935	2935	0
448	20240220	120600	209440055	2935	2935	2935	2935	0
449	20240220	120500	209440055	2935	2935	2935	2935	37
450	20240220	120400	209331460	2935	2935	2935	2935	0
451	20240220	120300	209331460	2935	2935	2935	2935	0
452	20240220	120200	209331460	2935	2935	2935	2935	179
453	20240220	120100	208806095	2935	2935	2935	2935	1
454	20240220	120000	208803160	2935	2935	2935	2935	33
455	20240220	115900	208706305	2935	2935	2935	2935	0
456	20240220	115800	208706305	2935	2935	2935	2935	546
457	20240220	115700	207103795	2940	2940	2940	2940	0
458	20240220	115600	207103795	2940	2940	2940	2940	0
459	20240220	115500	207103795	2940	2940	2940	2940	0
460	20240220	115400	207103795	2940	2940	2940	2940	2
461	20240220	115300	207097915	2935	2935	2935	2935	16
462	20240220	115200	207050955	2935	2935	2935	2935	239
463	20240220	115100	206349490	2935	2935	2935	2935	38
464	20240220	115000	206237960	2935	2935	2935	2935	36
465	20240220	114900	206132300	2945	2945	2945	2945	1000
466	20240220	114800	203187300	2945	2945	2945	2945	0
467	20240220	114700	203187300	2945	2945	2945	2945	0
468	20240220	114600	203187300	2945	2945	2945	2945	0
469	20240220	114500	203187300	2945	2945	2945	2945	0
470	20240220	114400	203187300	2945	2945	2945	2945	0
471	20240220	114300	203187300	2945	2945	2945	2945	0
472	20240220	114200	203187300	2945	2945	2945	2945	10
473	20240220	114100	203157850	2940	2940	2940	2940	1
474	20240220	114000	203154910	2945	2945	2945	2945	1
475	20240220	113900	203151965	2940	2940	2945	2940	1157
476	20240220	113800	199750375	2940	2940	2940	2940	0
477	20240220	113700	199750375	2940	2945	2945	2940	201
478	20240220	113600	199159430	2950	2950	2950	2950	0
479	20240220	113500	199159430	2950	2945	2950	2945	100
480	20240220	113400	198864925	2945	2945	2945	2945	0
481	20240220	113300	198864925	2945	2945	2945	2945	150
482	20240220	113200	198423175	2945	2945	2945	2945	0
483	20240220	113100	198423175	2945	2945	2945	2945	1
484	20240220	113000	198420230	2935	2940	2940	2935	117
485	20240220	112900	198076795	2940	2940	2940	2940	1
486	20240220	112800	198073855	2940	2940	2940	2940	0
487	20240220	112700	198073855	2940	2940	2940	2940	69
488	20240220	112600	197870995	2940	2940	2940	2940	29
489	20240220	112500	197785735	2940	2940	2940	2940	0
490	20240220	112400	197785735	2940	2940	2940	2940	0
491	20240220	112300	197785735	2940	2935	2940	2935	35
492	20240220	112200	197683005	2940	2940	2940	2940	2
493	20240220	112100	197677125	2930	2930	2930	2930	73
494	20240220	112000	197463235	2930	2935	2935	2930	762
495	20240220	111900	195230075	2940	2940	2940	2940	50
496	20240220	111800	195083075	2940	2940	2940	2940	10
497	20240220	111700	195053675	2940	2940	2940	2940	0
498	20240220	111600	195053675	2940	2940	2940	2940	0
499	20240220	111500	195053675	2940	2940	2940	2940	10
500	20240220	111400	195024275	2940	2940	2940	2940	0
501	20240220	111300	195024275	2940	2940	2940	2940	10
502	20240220	111200	194994875	2940	2940	2940	2940	100
503	20240220	111100	194700875	2940	2940	2940	2940	0
504	20240220	111000	194700875	2940	2940	2940	2940	44
505	20240220	110900	194571515	2935	2930	2935	2930	68
506	20240220	110800	194372245	2940	2930	2940	2930	725
507	20240220	110700	192247975	2930	2930	2930	2930	979
508	20240220	110600	189379505	2935	2935	2935	2935	150
509	20240220	110500	188939255	2930	2930	2930	2930	0
510	20240220	110400	188939255	2930	2930	2930	2930	0
511	20240220	110300	188939255	2930	2930	2930	2930	51
512	20240220	110200	188789825	2945	2935	2945	2935	1404
513	20240220	110100	184669030	2935	2945	2945	2935	742
514	20240220	110000	182491040	2935	2935	2935	2935	0
515	20240220	105900	182491040	2935	2935	2935	2935	2
516	20240220	105800	182485170	2935	2935	2935	2935	0
517	20240220	105700	182485170	2935	2935	2935	2935	50
518	20240220	105600	182338420	2935	2940	2945	2935	2208
519	20240220	105500	175851120	2945	2940	2945	2940	27
520	20240220	105400	175771735	2935	2935	2935	2935	0
521	20240220	105300	175771735	2935	2935	2935	2935	105
522	20240220	105200	175463560	2945	2945	2945	2945	0
523	20240220	105100	175463560	2945	2940	2945	2940	8
524	20240220	105000	175440035	2940	2935	2940	2935	7
525	20240220	104900	175419460	2930	2940	2940	2930	3719
526	20240220	104800	164519470	2935	2940	2940	2935	4088
527	20240220	104700	152513995	2940	2945	2945	2940	1007
528	20240220	104600	149553380	2945	2945	2945	2945	0
529	20240220	104500	149553380	2945	2945	2945	2945	14
530	20240220	104400	149512150	2955	2955	2955	2955	0
531	20240220	104300	149512150	2955	2955	2955	2955	0
532	20240220	104200	149512150	2955	2955	2955	2955	10
533	20240220	104100	149482600	2955	2955	2955	2955	0
534	20240220	104000	149482600	2955	2955	2955	2955	0
535	20240220	103900	149482600	2955	2950	2955	2945	207
536	20240220	103800	148872740	2945	2945	2945	2945	0
537	20240220	103700	148872740	2945	2945	2945	2945	0
538	20240220	103600	148872740	2945	2950	2950	2945	6186
539	20240220	103500	130654910	2955	2955	2955	2955	15
540	20240220	103400	130610585	2960	2960	2960	2960	0
541	20240220	103300	130610585	2960	2960	2960	2960	0
542	20240220	103200	130610585	2960	2960	2960	2960	2
543	20240220	103100	130604665	2950	2950	2950	2950	8
544	20240220	103000	130581065	2950	2950	2950	2950	0
545	20240220	102900	130581065	2950	2955	2955	2950	302
546	20240220	102800	129690160	2960	2960	2960	2960	1
547	20240220	102700	129687200	2950	2955	2955	2950	6877
548	20240220	102600	109384475	2965	2965	2965	2965	100
549	20240220	102500	109087975	2965	2965	2965	2965	0
550	20240220	102400	109087975	2965	2965	2965	2965	2
551	20240220	102300	109082045	2965	2960	2965	2960	30
552	20240220	102200	108993230	2965	2965	2965	2965	79
553	20240220	102100	108758995	2965	2965	2965	2965	0
554	20240220	102000	108758995	2965	2965	2965	2965	0
555	20240220	101900	108758995	2965	2965	2965	2965	7
556	20240220	101800	108738240	2955	2955	2955	2955	0
557	20240220	101700	108738240	2955	2955	2955	2955	100
558	20240220	101600	108442740	2960	2960	2960	2960	0
559	20240220	101500	108442740	2960	2960	2960	2960	0
560	20240220	101400	108442740	2960	2960	2960	2960	0
561	20240220	101300	108442740	2960	2955	2960	2955	69
562	20240220	101200	108238595	2960	2960	2960	2960	10
563	20240220	101100	108208995	2965	2965	2965	2965	0
564	20240220	101000	108208995	2965	2965	2965	2965	0
565	20240220	100900	108208995	2965	2965	2965	2965	0
566	20240220	100800	108208995	2965	2960	2965	2960	220
567	20240220	100700	107557790	2955	2955	2955	2955	428
568	20240220	100600	106293050	2955	2955	2955	2955	2000
569	20240220	100500	100383050	2950	2950	2950	2950	0
570	20240220	100400	100383050	2950	2950	2950	2950	0
571	20240220	100300	100383050	2950	2950	2950	2950	1
572	20240220	100200	100380100	2965	2965	2965	2965	0
573	20240220	100100	100380100	2965	2965	2965	2965	0
574	20240220	100000	100380100	2965	2960	2965	2955	2023
575	20240220	095900	94402015	2965	2965	2965	2965	0
576	20240220	095800	94402015	2965	2955	2965	2955	10
577	20240220	095700	94372420	2955	2955	2955	2955	49
578	20240220	095600	94227625	2960	2955	2960	2955	649
579	20240220	095500	92309825	2955	2955	2955	2950	224
580	20240220	095400	91648025	2955	2955	2955	2955	300
581	20240220	095300	90761525	2955	2955	2960	2955	2461
582	20240220	095200	83489265	2955	2955	2955	2955	2
583	20240220	095100	83483355	2955	2955	2955	2955	340
584	20240220	095000	82478655	2955	2955	2955	2955	0
585	20240220	094900	82478655	2955	2955	2955	2955	0
586	20240220	094800	82478655	2955	2955	2955	2955	0
587	20240220	094700	82478655	2955	2955	2955	2955	1000
588	20240220	094600	79523655	2960	2960	2960	2960	0
589	20240220	094500	79523655	2960	2960	2960	2960	2
590	20240220	094400	79517735	2960	2960	2960	2960	100
591	20240220	094300	79221735	2960	2960	2960	2955	492
592	20240220	094200	77765915	2960	2960	2960	2960	667
593	20240220	094100	75791595	2960	2960	2960	2960	1047
594	20240220	094000	72692475	2960	2960	2960	2960	11
595	20240220	093900	72659915	2950	2965	2965	2950	273
596	20240220	093800	71854255	2965	2960	2965	2950	341
597	20240220	093700	70848255	2950	2960	2960	2950	201
598	20240220	093600	70255295	2965	2965	2965	2965	1
599	20240220	093500	70252330	2950	2950	2950	2950	0
600	20240220	093400	70252330	2950	2965	2965	2950	1591
601	20240220	093300	65558855	2955	2955	2960	2955	2782
602	20240220	093200	57337915	2955	2960	2960	2955	1206
603	20240220	093100	53774130	2965	2965	2965	2965	2
604	20240220	093000	53768200	2955	2960	2960	2955	198
605	20240220	092900	53183105	2955	2955	2955	2955	0
606	20240220	092800	53183105	2955	2955	2955	2955	143
607	20240220	092700	52760540	2960	2960	2960	2960	7
608	20240220	092600	52739820	2965	2955	2965	2955	1232
609	20240220	092500	49099245	2955	2955	2955	2955	1000
610	20240220	092400	46144245	2965	2965	2965	2965	0
611	20240220	092300	46144245	2965	2965	2965	2965	0
612	20240220	092200	46144245	2965	2965	2965	2960	591
613	20240220	092100	44393495	2965	2960	2965	2960	2
614	20240220	092000	44387570	2960	2965	2965	2960	48
615	20240220	091900	44245485	2970	2970	2970	2970	0
616	20240220	091800	44245485	2970	2970	2970	2970	0
617	20240220	091700	44245485	2970	2970	2970	2970	1
618	20240220	091600	44242515	2975	2970	2975	2970	401
619	20240220	091500	43051540	2970	2965	2970	2955	2537
620	20240220	091400	35543200	2960	2960	2960	2960	1
621	20240220	091300	35540240	2965	2975	2975	2965	1874
622	20240220	091200	29983805	2975	2975	2975	2975	251
623	20240220	091100	29237080	2975	2975	2975	2975	1
624	20240220	091000	29234105	2970	2980	2985	2970	3510
625	20240220	090900	18788800	2990	2990	2990	2985	1245
626	20240220	090800	15071865	2990	2990	2990	2985	502
627	20240220	090700	13570890	2990	2990	2990	2985	808
628	20240220	090600	11155995	2980	2990	2990	2980	102
629	20240220	090500	10852025	2990	2990	2990	2975	157
630	20240220	090400	10382660	2980	2990	2990	2980	591
631	20240220	090300	8621430	2990	2980	2990	2980	1558
632	20240220	090200	3973295	2980	2975	2980	2975	428
633	20240220	090100	2699055	2970	2985	2985	2970	219
634	20240220	090000	2047505	2980	2985	2990	2980	686