KissMeData/067770/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194300	67352830	2935	2935	2935	2935	34
3	20240220	194200	67352830	2935	2935	2935	2935	0
4	20240220	194100	67352830	2935	2935	2935	2935	0
5	20240220	194000	67352830	2935	2935	2935	2935	0
6	20240220	193900	67352830	2935	2935	2935	2935	0
7	20240220	193800	67352830	2935	2935	2935	2935	0
8	20240220	193700	67352830	2935	2935	2935	2935	0
9	20240220	193600	67352830	2935	2935	2935	2935	0
10	20240220	193500	67352830	2935	2935	2935	2935	0
11	20240220	193400	67352830	2935	2935	2935	2935	0
12	20240220	193300	67352830	2935	2935	2935	2935	0
13	20240220	193200	67352830	2935	2935	2935	2935	0
14	20240220	193100	67352830	2935	2935	2935	2935	0
15	20240220	193000	67352830	2935	2935	2935	2935	0
16	20240220	192900	67352830	2935	2935	2935	2935	0
17	20240220	192800	67352830	2935	2935	2935	2935	0
18	20240220	192700	67352830	2935	2935	2935	2935	0
19	20240220	192600	67352830	2935	2935	2935	2935	0
20	20240220	192500	67352830	2935	2935	2935	2935	0
21	20240220	192400	67352830	2935	2935	2935	2935	0
22	20240220	192300	67352830	2935	2935	2935	2935	0
23	20240220	192200	67352830	2935	2935	2935	2935	0
24	20240220	192100	67352830	2935	2935	2935	2935	0
25	20240220	192000	67352830	2935	2935	2935	2935	0
26	20240220	191900	67352830	2935	2935	2935	2935	0
27	20240220	191800	67352830	2935	2935	2935	2935	0
28	20240220	191700	67352830	2935	2935	2935	2935	0
29	20240220	191600	67352830	2935	2935	2935	2935	0
30	20240220	191500	67352830	2935	2935	2935	2935	0
31	20240220	191400	67352830	2935	2935	2935	2935	0
32	20240220	191300	67352830	2935	2935	2935	2935	34
33	20240220	191200	67352830	2935	2935	2935	2935	0
34	20240220	191100	67352830	2935	2935	2935	2935	0
35	20240220	191000	67352830	2935	2935	2935	2935	0
36	20240220	190900	67352830	2935	2935	2935	2935	0
37	20240220	190800	67352830	2935	2935	2935	2935	0
38	20240220	190700	67352830	2935	2935	2935	2935	0
39	20240220	190600	67352830	2935	2935	2935	2935	0
40	20240220	190500	67352830	2935	2935	2935	2935	0
41	20240220	190400	67352830	2935	2935	2935	2935	0
42	20240220	190300	67352830	2935	2935	2935	2935	0
43	20240220	190200	67352830	2935	2935	2935	2935	0
44	20240220	190100	67352830	2935	2935	2935	2935	0
45	20240220	190000	67352830	2935	2935	2935	2935	0
46	20240220	185900	67352830	2935	2935	2935	2935	0
47	20240220	185800	67352830	2935	2935	2935	2935	0
48	20240220	185700	67352830	2935	2935	2935	2935	0
49	20240220	185600	67352830	2935	2935	2935	2935	0
50	20240220	185500	67352830	2935	2935	2935	2935	0
51	20240220	185400	67352830	2935	2935	2935	2935	0
52	20240220	185300	67352830	2935	2935	2935	2935	0
53	20240220	185200	67352830	2935	2935	2935	2935	0
54	20240220	185100	67352830	2935	2935	2935	2935	0
55	20240220	185000	67352830	2935	2935	2935	2935	0
56	20240220	184900	67352830	2935	2935	2935	2935	0
57	20240220	184800	67352830	2935	2935	2935	2935	0
58	20240220	184700	67352830	2935	2935	2935	2935	0
59	20240220	184600	67352830	2935	2935	2935	2935	0
60	20240220	184500	67352830	2935	2935	2935	2935	0
61	20240220	184400	67352830	2935	2935	2935	2935	0
62	20240220	184300	67352830	2935	2935	2935	2935	34
63	20240220	184200	67352830	2935	2935	2935	2935	0
64	20240220	184100	67352830	2935	2935	2935	2935	0
65	20240220	184000	67352830	2935	2935	2935	2935	0
66	20240220	183900	67352830	2935	2935	2935	2935	0
67	20240220	183800	67352830	2935	2935	2935	2935	0
68	20240220	183700	67352830	2935	2935	2935	2935	0
69	20240220	183600	67352830	2935	2935	2935	2935	0
70	20240220	183500	67352830	2935	2935	2935	2935	0
71	20240220	183400	67352830	2935	2935	2935	2935	0
72	20240220	183300	67352830	2935	2935	2935	2935	0
73	20240220	183200	67352830	2935	2935	2935	2935	0
74	20240220	183100	67352830	2935	2935	2935	2935	0
75	20240220	183000	67352830	2935	2935	2935	2935	0
76	20240220	182900	67352830	2935	2935	2935	2935	0
77	20240220	182800	67352830	2935	2935	2935	2935	0
78	20240220	182700	67352830	2935	2935	2935	2935	0
79	20240220	182600	67352830	2935	2935	2935	2935	0
80	20240220	182500	67352830	2935	2935	2935	2935	0
81	20240220	182400	67352830	2935	2935	2935	2935	0
82	20240220	182300	67352830	2935	2935	2935	2935	0
83	20240220	182200	67352830	2935	2935	2935	2935	0
84	20240220	182100	67352830	2935	2935	2935	2935	0
85	20240220	182000	67352830	2935	2935	2935	2935	0
86	20240220	181900	67352830	2935	2935	2935	2935	0
87	20240220	181800	67352830	2935	2935	2935	2935	0
88	20240220	181700	67352830	2935	2935	2935	2935	0
89	20240220	181600	67352830	2935	2935	2935	2935	0
90	20240220	181500	67352830	2935	2935	2935	2935	0
91	20240220	181400	67352830	2935	2935	2935	2935	0
92	20240220	181300	67352830	2935	2935	2935	2935	34
93	20240220	181200	67352830	2935	2935	2935	2935	0
94	20240220	181100	67352830	2935	2935	2935	2935	0
95	20240220	181000	67352830	2935	2935	2935	2935	0
96	20240220	180900	67352830	2935	2935	2935	2935	0
97	20240220	180800	67352830	2935	2935	2935	2935	0
98	20240220	180700	67352830	2935	2935	2935	2935	0
99	20240220	180600	67352830	2935	2935	2935	2935	0
100	20240220	180500	67352830	2935	2935	2935	2935	0
101	20240220	180400	67352830	2935	2935	2935	2935	0
102	20240220	180300	67352830	2935	2935	2935	2935	0
103	20240220	180200	67352830	2935	2935	2935	2935	0
104	20240220	180100	67352830	2935	2935	2935	2935	0
105	20240220	180000	67352830	2935	2935	2935	2935	0
106	20240220	175900	67352830	2935	2935	2935	2935	0
107	20240220	175800	67352830	2935	2935	2935	2935	0
108	20240220	175700	67352830	2935	2935	2935	2935	0
109	20240220	175600	67352830	2935	2935	2935	2935	0
110	20240220	175500	67352830	2935	2935	2935	2935	0
111	20240220	175400	67352830	2935	2935	2935	2935	0
112	20240220	175300	67352830	2935	2935	2935	2935	0
113	20240220	175200	67352830	2935	2935	2935	2935	0
114	20240220	175100	67352830	2935	2935	2935	2935	0
115	20240220	175000	67352830	2935	2935	2935	2935	0
116	20240220	174900	67352830	2935	2935	2935	2935	0
117	20240220	174800	67352830	2935	2935	2935	2935	0
118	20240220	174700	67352830	2935	2935	2935	2935	0
119	20240220	174600	67352830	2935	2935	2935	2935	0
120	20240220	174500	67352830	2935	2935	2935	2935	0
121	20240220	174400	67352830	2935	2935	2935	2935	0
122	20240220	174300	67352830	2935	2935	2935	2935	34
123	20240220	174200	67352830	2935	2935	2935	2935	0
124	20240220	174100	67352830	2935	2935	2935	2935	0
125	20240220	174000	67352830	2935	2935	2935	2935	0
126	20240220	173900	67352830	2935	2935	2935	2935	0
127	20240220	173800	67352830	2935	2935	2935	2935	0
128	20240220	173700	67352830	2935	2935	2935	2935	0
129	20240220	173600	67352830	2935	2935	2935	2935	0
130	20240220	173500	67352830	2935	2935	2935	2935	0
131	20240220	173400	67352830	2935	2935	2935	2935	0
132	20240220	173300	67352830	2935	2935	2935	2935	0
133	20240220	173200	67352830	2935	2935	2935	2935	0
134	20240220	173100	67352830	2935	2935	2935	2935	0
135	20240220	173000	67352830	2935	2935	2935	2935	0
136	20240220	172900	67352830	2935	2935	2935	2935	0
137	20240220	172800	67352830	2935	2935	2935	2935	0
138	20240220	172700	67352830	2935	2935	2935	2935	0
139	20240220	172600	67352830	2935	2935	2935	2935	0
140	20240220	172500	67352830	2935	2935	2935	2935	0
141	20240220	172400	67352830	2935	2935	2935	2935	0
142	20240220	172300	67352830	2935	2935	2935	2935	0
143	20240220	172200	67352830	2935	2935	2935	2935	0
144	20240220	172100	67352830	2935	2935	2935	2935	0
145	20240220	172000	67352830	2935	2935	2935	2935	0
146	20240220	171900	67352830	2935	2935	2935	2935	0
147	20240220	171800	67352830	2935	2935	2935	2935	0
148	20240220	171700	67352830	2935	2935	2935	2935	0
149	20240220	171600	67352830	2935	2935	2935	2935	0
150	20240220	171500	67352830	2935	2935	2935	2935	0
151	20240220	171400	67352830	2935	2935	2935	2935	0
152	20240220	171300	67352830	2935	2935	2935	2935	34
153	20240220	171200	67352830	2935	2935	2935	2935	0
154	20240220	171100	67352830	2935	2935	2935	2935	0
155	20240220	171000	67352830	2935	2935	2935	2935	0
156	20240220	170900	67352830	2935	2935	2935	2935	0
157	20240220	170800	67352830	2935	2935	2935	2935	0
158	20240220	170700	67352830	2935	2935	2935	2935	0
159	20240220	170600	67352830	2935	2935	2935	2935	0
160	20240220	170500	67352830	2935	2935	2935	2935	0
161	20240220	170400	67352830	2935	2935	2935	2935	0
162	20240220	170300	67352830	2935	2935	2935	2935	0
163	20240220	170200	67352830	2935	2935	2935	2935	0
164	20240220	170100	67352830	2935	2935	2935	2935	0
165	20240220	170000	67352830	2935	2935	2935	2935	0
166	20240220	165900	67352830	2935	2935	2935	2935	0
167	20240220	165800	67352830	2935	2935	2935	2935	0
168	20240220	165700	67352830	2935	2935	2935	2935	0
169	20240220	165600	67352830	2935	2935	2935	2935	0
170	20240220	165500	67352830	2935	2935	2935	2935	0
171	20240220	165400	67352830	2935	2935	2935	2935	0
172	20240220	165300	67352830	2935	2935	2935	2935	0
173	20240220	165200	67352830	2935	2935	2935	2935	0
174	20240220	165100	67352830	2935	2935	2935	2935	0
175	20240220	165000	67352830	2935	2935	2935	2935	0
176	20240220	164900	67352830	2935	2935	2935	2935	0
177	20240220	164800	67352830	2935	2935	2935	2935	0
178	20240220	164700	67352830	2935	2935	2935	2935	0
179	20240220	164600	67352830	2935	2935	2935	2935	0
180	20240220	164500	67352830	2935	2935	2935	2935	0
181	20240220	164400	67352830	2935	2935	2935	2935	0
182	20240220	164300	67352830	2935	2935	2935	2935	34
183	20240220	164200	67352830	2935	2935	2935	2935	0
184	20240220	164100	67352830	2935	2935	2935	2935	0
185	20240220	164000	67352830	2935	2935	2935	2935	0
186	20240220	163900	67352830	2935	2935	2935	2935	0
187	20240220	163800	67352830	2935	2935	2935	2935	0
188	20240220	163700	67352830	2935	2935	2935	2935	0
189	20240220	163600	67352830	2935	2935	2935	2935	0
190	20240220	163500	67352830	2935	2935	2935	2935	0
191	20240220	163400	67352830	2935	2935	2935	2935	0
192	20240220	163300	67352830	2935	2935	2935	2935	0
193	20240220	163200	67352830	2935	2935	2935	2935	0
194	20240220	163100	67352830	2935	2935	2935	2935	0
195	20240220	163000	67352830	2935	2935	2935	2935	0
196	20240220	162900	67352830	2935	2935	2935	2935	0
197	20240220	162800	67352830	2935	2935	2935	2935	0
198	20240220	162700	67352830	2935	2935	2935	2935	0
199	20240220	162600	67352830	2935	2935	2935	2935	0
200	20240220	162500	67352830	2935	2935	2935	2935	0
201	20240220	162400	67352830	2935	2935	2935	2935	0
202	20240220	162300	67352830	2935	2935	2935	2935	0
203	20240220	162200	67352830	2935	2935	2935	2935	0
204	20240220	162100	67352830	2935	2935	2935	2935	0
205	20240220	162000	67352830	2935	2935	2935	2935	0
206	20240220	161900	67352830	2935	2935	2935	2935	0
207	20240220	161800	67352830	2935	2935	2935	2935	0
208	20240220	161700	67352830	2935	2935	2935	2935	0
209	20240220	161600	67352830	2935	2935	2935	2935	0
210	20240220	161500	67352830	2935	2935	2935	2935	0
211	20240220	161400	67352830	2935	2935	2935	2935	0
212	20240220	161300	67352830	2935	2935	2935	2935	34
213	20240220	161200	67352830	2935	2935	2935	2935	0
214	20240220	161100	67352830	2935	2935	2935	2935	0
215	20240220	161000	67352830	2935	2935	2935	2935	0
216	20240220	160900	67352830	2935	2935	2935	2935	0
217	20240220	160800	67352830	2935	2935	2935	2935	0
218	20240220	160700	67352830	2935	2935	2935	2935	0
219	20240220	160600	67352830	2935	2935	2935	2935	0
220	20240220	160500	67352830	2935	2935	2935	2935	0
221	20240220	160400	67352830	2935	2935	2935	2935	0
222	20240220	160300	67352830	2935	2935	2935	2935	0
223	20240220	160200	67352830	2935	2935	2935	2935	0
224	20240220	160100	67352830	2935	2935	2935	2935	0
225	20240220	160000	67352830	2935	2935	2935	2935	0
226	20240220	155900	67352830	2935	2935	2935	2935	0
227	20240220	155800	67352830	2935	2935	2935	2935	0
228	20240220	155700	67352830	2935	2935	2935	2935	0
229	20240220	155600	67352830	2935	2935	2935	2935	0
230	20240220	155500	67352830	2935	2935	2935	2935	0
231	20240220	155400	67352830	2935	2935	2935	2935	0
232	20240220	155300	67352830	2935	2935	2935	2935	0
233	20240220	155200	67352830	2935	2935	2935	2935	0
234	20240220	155100	67352830	2935	2935	2935	2935	0
235	20240220	155000	67352830	2935	2935	2935	2935	0
236	20240220	154900	67352830	2935	2935	2935	2935	0
237	20240220	154800	67352830	2935	2935	2935	2935	0
238	20240220	154700	67352830	2935	2935	2935	2935	0
239	20240220	154600	67352830	2935	2935	2935	2935	0
240	20240220	154500	67352830	2935	2935	2935	2935	0
241	20240220	154400	67352830	2935	2935	2935	2935	0
242	20240220	154300	67352830	2935	2935	2935	2935	34
243	20240220	154200	67352830	2935	2935	2935	2935	0
244	20240220	154100	67352830	2935	2935	2935	2935	0
245	20240220	154000	67352830	2935	2935	2935	2935	0
246	20240220	153900	67352830	2935	2935	2935	2935	0
247	20240220	153800	67352830	2935	2935	2935	2935	0
248	20240220	153700	67352830	2935	2935	2935	2935	0
249	20240220	153600	67352830	2935	2935	2935	2935	0
250	20240220	153500	67352830	2935	2935	2935	2935	0
251	20240220	153400	67352830	2935	2935	2935	2935	0
252	20240220	153300	67352830	2935	2935	2935	2935	0
253	20240220	153200	67352830	2935	2935	2935	2935	0
254	20240220	153100	67352830	2935	2935	2935	2935	0
255	20240220	153000	67352830	2935	2935	2935	2935	34
256	20240220	152900	67253040	2930	2930	2930	2930	0
257	20240220	152800	67253040	2930	2930	2930	2930	0
258	20240220	152700	67253040	2930	2930	2930	2930	0
259	20240220	152600	67253040	2930	2930	2930	2930	0
260	20240220	152500	67253040	2930	2930	2930	2930	0
261	20240220	152400	67253040	2930	2930	2930	2930	0
262	20240220	152300	67253040	2930	2930	2930	2930	0
263	20240220	152200	67253040	2930	2930	2930	2930	0
264	20240220	152100	67253040	2930	2930	2930	2930	0
265	20240220	152000	67253040	2930	2930	2930	2930	0
266	20240220	151900	67253040	2930	2910	2930	2910	3
267	20240220	151800	67244290	2915	2915	2915	2915	0
268	20240220	151700	67244290	2915	2915	2915	2915	0
269	20240220	151600	67244290	2915	2915	2915	2915	0
270	20240220	151500	67244290	2915	2915	2915	2915	0
271	20240220	151400	67244290	2915	2925	2925	2915	93
272	20240220	151300	66973185	2915	2915	2915	2915	0
273	20240220	151200	66973185	2915	2915	2915	2915	0
274	20240220	151100	66973185	2915	2915	2915	2915	0
275	20240220	151000	66973185	2915	2915	2915	2915	0
276	20240220	150900	66973185	2915	2915	2915	2915	0
277	20240220	150800	66973185	2915	2915	2915	2915	2
278	20240220	150700	66967355	2935	2935	2935	2935	0
279	20240220	150600	66967355	2935	2935	2935	2935	0
280	20240220	150500	66967355	2935	2935	2935	2935	0
281	20240220	150400	66967355	2935	2935	2935	2935	1
282	20240220	150300	66964420	2935	2935	2935	2935	0
283	20240220	150200	66964420	2935	2935	2935	2935	0
284	20240220	150100	66964420	2935	2935	2935	2935	0
285	20240220	150000	66964420	2935	2935	2935	2935	0
286	20240220	145900	66964420	2935	2935	2935	2935	0
287	20240220	145800	66964420	2935	2935	2935	2935	0
288	20240220	145700	66964420	2935	2935	2935	2935	0
289	20240220	145600	66964420	2935	2935	2935	2935	0
290	20240220	145500	66964420	2935	2935	2935	2935	70
291	20240220	145400	66758970	2930	2930	2930	2930	26
292	20240220	145300	66682790	2910	2910	2910	2910	34
293	20240220	145200	66583850	2930	2930	2930	2930	0
294	20240220	145100	66583850	2930	2930	2930	2930	0
295	20240220	145000	66583850	2930	2930	2930	2930	0
296	20240220	144900	66583850	2930	2930	2930	2930	1
297	20240220	144800	66580920	2910	2910	2910	2910	2
298	20240220	144700	66575100	2920	2920	2920	2920	0
299	20240220	144600	66575100	2920	2920	2920	2920	0
300	20240220	144500	66575100	2920	2920	2920	2920	160
301	20240220	144400	66107900	2920	2920	2920	2920	0
302	20240220	144300	66107900	2920	2925	2925	2920	2000
303	20240220	144200	60258455	2925	2930	2930	2925	14
304	20240220	144100	60217455	2930	2930	2930	2930	0
305	20240220	144000	60217455	2930	2930	2930	2930	0
306	20240220	143900	60217455	2930	2930	2930	2930	0
307	20240220	143800	60217455	2930	2930	2930	2930	0
308	20240220	143700	60217455	2930	2930	2930	2930	0
309	20240220	143600	60217455	2930	2930	2930	2930	0
310	20240220	143500	60217455	2930	2930	2930	2930	0
311	20240220	143400	60217455	2930	2930	2930	2930	1
312	20240220	143300	60214525	2925	2925	2925	2925	0
313	20240220	143200	60214525	2925	2925	2925	2925	1130
314	20240220	143100	56909275	2920	2920	2920	2920	0
315	20240220	143000	56909275	2920	2920	2920	2920	0
316	20240220	142900	56909275	2920	2920	2920	2920	0
317	20240220	142800	56909275	2920	2920	2920	2920	0
318	20240220	142700	56909275	2920	2920	2920	2920	1
319	20240220	142600	56906355	2920	2920	2920	2920	0
320	20240220	142500	56906355	2920	2920	2920	2920	3
321	20240220	142400	56897595	2920	2920	2920	2920	2
322	20240220	142300	56891755	2920	2925	2925	2920	79
323	20240220	142200	56660690	2925	2925	2925	2925	0
324	20240220	142100	56660690	2925	2925	2925	2925	0
325	20240220	142000	56660690	2925	2925	2925	2925	0
326	20240220	141900	56660690	2925	2925	2925	2925	0
327	20240220	141800	56660690	2925	2925	2925	2925	0
328	20240220	141700	56660690	2925	2925	2925	2925	5
329	20240220	141600	56646065	2925	2925	2925	2925	8
330	20240220	141500	56622665	2925	2930	2930	2925	144
331	20240220	141400	56200785	2925	2930	2930	2925	77
332	20240220	141300	55975185	2930	2930	2930	2930	0
333	20240220	141200	55975185	2930	2930	2930	2930	0
334	20240220	141100	55975185	2930	2930	2930	2930	0
335	20240220	141000	55975185	2930	2930	2930	2930	25
336	20240220	140900	55901935	2930	2930	2930	2930	0
337	20240220	140800	55901935	2930	2930	2930	2930	0
338	20240220	140700	55901935	2930	2930	2930	2930	0
339	20240220	140600	55901935	2930	2930	2930	2930	0
340	20240220	140500	55901935	2930	2930	2930	2930	0
341	20240220	140400	55901935	2930	2930	2930	2930	0
342	20240220	140300	55901935	2930	2930	2930	2930	0
343	20240220	140200	55901935	2930	2930	2930	2930	0
344	20240220	140100	55901935	2930	2930	2930	2930	0
345	20240220	140000	55901935	2930	2930	2930	2930	0
346	20240220	135900	55901935	2930	2930	2930	2930	0
347	20240220	135800	55901935	2930	2930	2930	2930	0
348	20240220	135700	55901935	2930	2930	2930	2930	0
349	20240220	135600	55901935	2930	2930	2930	2930	0
350	20240220	135500	55901935	2930	2930	2930	2930	0
351	20240220	135400	55901935	2930	2930	2930	2930	0
352	20240220	135300	55901935	2930	2930	2930	2930	0
353	20240220	135200	55901935	2930	2930	2930	2930	0
354	20240220	135100	55901935	2930	2930	2930	2930	0
355	20240220	135000	55901935	2930	2930	2930	2930	0
356	20240220	134900	55901935	2930	2930	2930	2930	0
357	20240220	134800	55901935	2930	2935	2935	2930	2
358	20240220	134700	55896070	2935	2935	2935	2935	0
359	20240220	134600	55896070	2935	2935	2935	2935	0
360	20240220	134500	55896070	2935	2935	2935	2935	0
361	20240220	134400	55896070	2935	2935	2935	2935	0
362	20240220	134300	55896070	2935	2935	2935	2935	0
363	20240220	134200	55896070	2935	2935	2935	2935	0
364	20240220	134100	55896070	2935	2935	2935	2935	0
365	20240220	134000	55896070	2935	2935	2935	2935	0
366	20240220	133900	55896070	2935	2935	2935	2935	0
367	20240220	133800	55896070	2935	2935	2935	2935	0
368	20240220	133700	55896070	2935	2935	2935	2935	0
369	20240220	133600	55896070	2935	2935	2935	2935	0
370	20240220	133500	55896070	2935	2935	2935	2935	0
371	20240220	133400	55896070	2935	2935	2935	2935	0
372	20240220	133300	55896070	2935	2935	2935	2935	0
373	20240220	133200	55896070	2935	2935	2935	2935	0
374	20240220	133100	55896070	2935	2935	2935	2935	0
375	20240220	133000	55896070	2935	2925	2935	2925	160
376	20240220	132900	55426665	2925	2925	2925	2925	0
377	20240220	132800	55426665	2925	2925	2925	2925	0
378	20240220	132700	55426665	2925	2925	2925	2925	0
379	20240220	132600	55426665	2925	2925	2925	2925	0
380	20240220	132500	55426665	2925	2925	2925	2925	100
381	20240220	132400	55134165	2925	2925	2925	2925	0
382	20240220	132300	55134165	2925	2925	2925	2925	0
383	20240220	132200	55134165	2925	2925	2925	2925	0
384	20240220	132100	55134165	2925	2925	2925	2925	0
385	20240220	132000	55134165	2925	2925	2925	2925	0
386	20240220	131900	55134165	2925	2925	2925	2925	1
387	20240220	131800	55131240	2920	2920	2920	2920	0
388	20240220	131700	55131240	2920	2920	2920	2920	0
389	20240220	131600	55131240	2920	2920	2920	2920	0
390	20240220	131500	55131240	2920	2920	2920	2920	0
391	20240220	131400	55131240	2920	2920	2920	2920	0
392	20240220	131300	55131240	2920	2920	2920	2920	0
393	20240220	131200	55131240	2920	2920	2920	2920	0
394	20240220	131100	55131240	2920	2920	2920	2920	1
395	20240220	131000	55128320	2920	2920	2920	2920	5
396	20240220	130900	55113720	2920	2930	2930	2920	141
397	20240220	130800	54700805	2925	2925	2925	2925	1
398	20240220	130700	54697880	2925	2925	2925	2925	0
399	20240220	130600	54697880	2925	2925	2925	2925	0
400	20240220	130500	54697880	2925	2925	2925	2925	0
401	20240220	130400	54697880	2925	2925	2925	2925	3
402	20240220	130300	54689105	2925	2930	2930	2925	34
403	20240220	130200	54589490	2930	2930	2930	2930	0
404	20240220	130100	54589490	2930	2930	2930	2930	0
405	20240220	130000	54589490	2930	2930	2930	2930	0
406	20240220	125900	54589490	2930	2930	2930	2930	1
407	20240220	125800	54586560	2925	2925	2925	2925	3
408	20240220	125700	54577785	2925	2925	2925	2925	0
409	20240220	125600	54577785	2925	2925	2925	2925	0
410	20240220	125500	54577785	2925	2925	2925	2925	3
411	20240220	125400	54569010	2925	2925	2925	2925	9
412	20240220	125300	54542685	2925	2925	2925	2925	8
413	20240220	125200	54519285	2925	2920	2925	2920	150
414	20240220	125100	54081170	2915	2915	2915	2915	4
415	20240220	125000	54069510	2915	2915	2915	2915	0
416	20240220	124900	54069510	2915	2915	2915	2915	0
417	20240220	124800	54069510	2915	2915	2915	2915	0
418	20240220	124700	54069510	2915	2915	2915	2915	0
419	20240220	124600	54069510	2915	2915	2915	2915	1
420	20240220	124500	54066595	2915	2920	2920	2915	51
421	20240220	124400	53917680	2925	2925	2925	2925	0
422	20240220	124300	53917680	2925	2925	2925	2925	0
423	20240220	124200	53917680	2925	2925	2925	2925	0
424	20240220	124100	53917680	2925	2925	2925	2925	0
425	20240220	124000	53917680	2925	2925	2925	2925	1
426	20240220	123900	53914755	2910	2910	2910	2910	0
427	20240220	123800	53914755	2910	2910	2910	2910	0
428	20240220	123700	53914755	2910	2910	2910	2910	0
429	20240220	123600	53914755	2910	2910	2910	2910	617
430	20240220	123500	52119285	2910	2910	2910	2910	0
431	20240220	123400	52119285	2910	2910	2910	2910	0
432	20240220	123300	52119285	2910	2910	2910	2910	0
433	20240220	123200	52119285	2910	2910	2910	2910	0
434	20240220	123100	52119285	2910	2910	2910	2910	2
435	20240220	123000	52113465	2910	2910	2910	2910	0
436	20240220	122900	52113465	2910	2910	2910	2910	0
437	20240220	122800	52113465	2910	2910	2910	2910	0
438	20240220	122700	52113465	2910	2910	2910	2910	0
439	20240220	122600	52113465	2910	2910	2910	2910	0
440	20240220	122500	52113465	2910	2910	2910	2910	0
441	20240220	122400	52113465	2910	2910	2910	2910	0
442	20240220	122300	52113465	2910	2910	2910	2910	0
443	20240220	122200	52113465	2910	2910	2910	2910	0
444	20240220	122100	52113465	2910	2910	2910	2910	0
445	20240220	122000	52113465	2910	2910	2910	2910	0
446	20240220	121900	52113465	2910	2910	2910	2910	680
447	20240220	121800	50134665	2910	2920	2920	2910	290
448	20240220	121700	49290645	2935	2935	2935	2935	0
449	20240220	121600	49290645	2935	2935	2935	2935	0
450	20240220	121500	49290645	2935	2935	2935	2935	0
451	20240220	121400	49290645	2935	2935	2935	2935	0
452	20240220	121300	49290645	2935	2930	2935	2930	440
453	20240220	121200	47999370	2925	2925	2925	2925	435
454	20240220	121100	46726995	2930	2930	2930	2930	0
455	20240220	121000	46726995	2930	2930	2930	2930	0
456	20240220	120900	46726995	2930	2930	2930	2930	0
457	20240220	120800	46726995	2930	2930	2930	2930	0
458	20240220	120700	46726995	2930	2930	2930	2930	0
459	20240220	120600	46726995	2930	2930	2930	2930	0
460	20240220	120500	46726995	2930	2930	2930	2930	0
461	20240220	120400	46726995	2930	2930	2930	2930	0
462	20240220	120300	46726995	2930	2930	2930	2930	3
463	20240220	120200	46718205	2925	2930	2930	2925	2
464	20240220	120100	46712350	2930	2935	2935	2930	42
465	20240220	120000	46589090	2940	2940	2940	2940	0
466	20240220	115900	46589090	2940	2940	2940	2940	0
467	20240220	115800	46589090	2940	2940	2940	2940	0
468	20240220	115700	46589090	2940	2940	2940	2940	0
469	20240220	115600	46589090	2940	2940	2940	2940	0
470	20240220	115500	46589090	2940	2940	2940	2940	0
471	20240220	115400	46589090	2940	2940	2940	2940	0
472	20240220	115300	46589090	2940	2940	2940	2940	0
473	20240220	115200	46589090	2940	2940	2940	2940	0
474	20240220	115100	46589090	2940	2940	2940	2940	0
475	20240220	115000	46589090	2940	2940	2940	2940	1
476	20240220	114900	46586150	2935	2935	2935	2935	3
477	20240220	114800	46577345	2940	2935	2940	2935	4
478	20240220	114700	46565600	2935	2945	2945	2935	87
479	20240220	114600	46309455	2950	2950	2950	2950	0
480	20240220	114500	46309455	2950	2950	2950	2950	0
481	20240220	114400	46309455	2950	2950	2950	2950	0
482	20240220	114300	46309455	2950	2950	2950	2950	0
483	20240220	114200	46309455	2950	2950	2950	2950	0
484	20240220	114100	46309455	2950	2950	2950	2950	0
485	20240220	114000	46309455	2950	2950	2950	2950	0
486	20240220	113900	46309455	2950	2950	2950	2950	0
487	20240220	113800	46309455	2950	2950	2950	2950	0
488	20240220	113700	46309455	2950	2950	2950	2950	0
489	20240220	113600	46309455	2950	2945	2950	2945	3
490	20240220	113500	46300615	2950	2950	2950	2950	1
491	20240220	113400	46297665	2945	2945	2945	2945	0
492	20240220	113300	46297665	2945	2945	2945	2945	0
493	20240220	113200	46297665	2945	2945	2945	2945	0
494	20240220	113100	46297665	2945	2945	2945	2945	25
495	20240220	113000	46224040	2955	2950	2965	2940	17
496	20240220	112900	46173930	2935	2935	2935	2935	93
497	20240220	112800	45900975	2935	2935	2935	2935	1
498	20240220	112700	45898040	2920	2920	2920	2920	200
499	20240220	112600	45314040	2910	2900	2910	2900	2613
500	20240220	112500	37714010	2905	2905	2905	2905	0
501	20240220	112400	37714010	2905	2905	2905	2905	0
502	20240220	112300	37714010	2905	2905	2905	2905	0
503	20240220	112200	37714010	2905	2905	2905	2905	2
504	20240220	112100	37708200	2900	2900	2900	2900	0
505	20240220	112000	37708200	2900	2900	2900	2900	0
506	20240220	111900	37708200	2900	2900	2900	2900	0
507	20240220	111800	37708200	2900	2900	2900	2900	0
508	20240220	111700	37708200	2900	2900	2900	2900	0
509	20240220	111600	37708200	2900	2900	2900	2900	500
510	20240220	111500	36258200	2910	2910	2910	2910	0
511	20240220	111400	36258200	2910	2910	2910	2910	0
512	20240220	111300	36258200	2910	2910	2910	2910	0
513	20240220	111200	36258200	2910	2910	2910	2910	0
514	20240220	111100	36258200	2910	2910	2910	2910	0
515	20240220	111000	36258200	2910	2910	2910	2910	0
516	20240220	110900	36258200	2910	2910	2910	2910	0
517	20240220	110800	36258200	2910	2910	2910	2910	0
518	20240220	110700	36258200	2910	2910	2910	2910	0
519	20240220	110600	36258200	2910	2910	2910	2910	0
520	20240220	110500	36258200	2910	2910	2910	2910	1
521	20240220	110400	36255290	2900	2900	2900	2900	0
522	20240220	110300	36255290	2900	2900	2900	2900	203
523	20240220	110200	35666590	2910	2910	2910	2910	0
524	20240220	110100	35666590	2910	2910	2910	2910	0
525	20240220	110000	35666590	2910	2910	2910	2910	0
526	20240220	105900	35666590	2910	2910	2910	2910	0
527	20240220	105800	35666590	2910	2910	2910	2910	0
528	20240220	105700	35666590	2910	2910	2910	2910	0
529	20240220	105600	35666590	2910	2910	2910	2910	0
530	20240220	105500	35666590	2910	2910	2910	2910	0
531	20240220	105400	35666590	2910	2910	2910	2910	0
532	20240220	105300	35666590	2910	2910	2910	2910	100
533	20240220	105200	35375590	2910	2910	2910	2910	0
534	20240220	105100	35375590	2910	2910	2910	2910	0
535	20240220	105000	35375590	2910	2910	2910	2910	0
536	20240220	104900	35375590	2910	2910	2910	2910	1
537	20240220	104800	35372680	2905	2905	2905	2905	0
538	20240220	104700	35372680	2905	2905	2905	2905	0
539	20240220	104600	35372680	2905	2905	2905	2905	481
540	20240220	104500	33975375	2905	2905	2905	2905	0
541	20240220	104400	33975375	2905	2905	2905	2905	0
542	20240220	104300	33975375	2905	2905	2905	2905	54
543	20240220	104200	33818505	2905	2905	2905	2905	5
544	20240220	104100	33803980	2905	2905	2905	2905	0
545	20240220	104000	33803980	2905	2905	2905	2905	0
546	20240220	103900	33803980	2905	2905	2905	2905	0
547	20240220	103800	33803980	2905	2905	2905	2905	0
548	20240220	103700	33803980	2905	2905	2905	2905	0
549	20240220	103600	33803980	2905	2905	2905	2905	0
550	20240220	103500	33803980	2905	2905	2905	2905	0
551	20240220	103400	33803980	2905	2905	2905	2905	26
552	20240220	103300	33728450	2910	2910	2910	2910	0
553	20240220	103200	33728450	2910	2910	2910	2910	0
554	20240220	103100	33728450	2910	2910	2910	2910	0
555	20240220	103000	33728450	2910	2910	2910	2910	0
556	20240220	102900	33728450	2910	2910	2910	2910	0
557	20240220	102800	33728450	2910	2910	2910	2910	0
558	20240220	102700	33728450	2910	2910	2910	2910	0
559	20240220	102600	33728450	2910	2910	2910	2910	0
560	20240220	102500	33728450	2910	2910	2910	2910	0
561	20240220	102400	33728450	2910	2910	2910	2910	0
562	20240220	102300	33728450	2910	2910	2910	2910	0
563	20240220	102200	33728450	2910	2910	2910	2910	0
564	20240220	102100	33728450	2910	2910	2910	2910	0
565	20240220	102000	33728450	2910	2910	2910	2910	0
566	20240220	101900	33728450	2910	2910	2910	2910	0
567	20240220	101800	33728450	2910	2910	2910	2910	1
568	20240220	101700	33725540	2900	2900	2900	2900	0
569	20240220	101600	33725540	2900	2900	2900	2900	0
570	20240220	101500	33725540	2900	2895	2900	2895	160
571	20240220	101400	33261800	2900	2900	2900	2900	0
572	20240220	101300	33261800	2900	2900	2900	2900	0
573	20240220	101200	33261800	2900	2900	2900	2900	0
574	20240220	101100	33261800	2900	2900	2900	2900	0
575	20240220	101000	33261800	2900	2900	2900	2900	0
576	20240220	100900	33261800	2900	2900	2900	2900	222
577	20240220	100800	32618000	2900	2900	2900	2900	0
578	20240220	100700	32618000	2900	2900	2900	2900	1500
579	20240220	100600	28268000	2910	2910	2910	2910	0
580	20240220	100500	28268000	2910	2910	2910	2910	0
581	20240220	100400	28268000	2910	2910	2910	2910	0
582	20240220	100300	28268000	2910	2910	2910	2910	0
583	20240220	100200	28268000	2910	2910	2910	2910	1
584	20240220	100100	28265090	2900	2900	2900	2900	0
585	20240220	100000	28265090	2900	2900	2900	2900	2278
586	20240220	095900	21658890	2900	2900	2900	2900	0
587	20240220	095800	21658890	2900	2900	2900	2900	0
588	20240220	095700	21658890	2900	2900	2900	2900	0
589	20240220	095600	21658890	2900	2900	2900	2900	0
590	20240220	095500	21658890	2900	2900	2900	2900	0
591	20240220	095400	21658890	2900	2900	2900	2900	0
592	20240220	095300	21658890	2900	2900	2900	2900	1
593	20240220	095200	21655990	2880	2880	2880	2880	0
594	20240220	095100	21655990	2880	2895	2895	2880	4000
595	20240220	095000	10102965	2900	2900	2900	2900	0
596	20240220	094900	10102965	2900	2900	2900	2900	1
597	20240220	094800	10100065	2900	2900	2900	2900	0
598	20240220	094700	10100065	2900	2900	2900	2900	1
599	20240220	094600	10097165	2895	2895	2895	2895	0
600	20240220	094500	10097165	2895	2895	2895	2895	0
601	20240220	094400	10097165	2895	2895	2895	2895	0
602	20240220	094300	10097165	2895	2895	2895	2895	0
603	20240220	094200	10097165	2895	2895	2895	2895	500
604	20240220	094100	8649665	2900	2900	2900	2900	5
605	20240220	094000	8635165	2900	2900	2900	2900	0
606	20240220	093900	8635165	2900	2900	2900	2900	0
607	20240220	093800	8635165	2900	2900	2900	2900	100
608	20240220	093700	8345165	2910	2910	2910	2910	0
609	20240220	093600	8345165	2910	2910	2910	2910	0
610	20240220	093500	8345165	2910	2910	2910	2910	0
611	20240220	093400	8345165	2910	2910	2910	2910	50
612	20240220	093300	8199665	2910	2910	2910	2910	0
613	20240220	093200	8199665	2910	2910	2910	2910	0
614	20240220	093100	8199665	2910	2910	2910	2910	121
615	20240220	093000	7847555	2910	2910	2910	2910	0
616	20240220	092900	7847555	2910	2910	2910	2910	0
617	20240220	092800	7847555	2910	2910	2910	2910	0
618	20240220	092700	7847555	2910	2910	2910	2910	0
619	20240220	092600	7847555	2910	2910	2910	2910	0
620	20240220	092500	7847555	2910	2910	2910	2910	1
621	20240220	092400	7844645	2895	2900	2900	2895	50
622	20240220	092300	7699860	2910	2910	2910	2910	0
623	20240220	092200	7699860	2910	2910	2910	2910	0
624	20240220	092100	7699860	2910	2910	2910	2910	0
625	20240220	092000	7699860	2910	2910	2910	2910	0
626	20240220	091900	7699860	2910	2910	2910	2910	0
627	20240220	091800	7699860	2910	2910	2910	2910	0
628	20240220	091700	7699860	2910	2910	2910	2910	0
629	20240220	091600	7699860	2910	2910	2910	2910	196
630	20240220	091500	7129500	2910	2910	2910	2910	0
631	20240220	091400	7129500	2910	2900	2910	2900	504
632	20240220	091300	5662900	2900	2900	2900	2900	0
633	20240220	091200	5662900	2900	2895	2900	2895	1031
634	20240220	091100	2678150	2900	2900	2900	2900	0
635	20240220	091000	2678150	2900	2900	2900	2900	0
636	20240220	090900	2678150	2900	2900	2900	2900	0
637	20240220	090800	2678150	2900	2900	2900	2900	0
638	20240220	090700	2678150	2900	2900	2900	2900	412
639	20240220	090600	1483350	2900	2910	2910	2900	107
640	20240220	090500	1172550	2905	2905	2905	2905	0
641	20240220	090400	1172550	2905	2905	2905	2905	0
642	20240220	090300	1172550	2905	2905	2905	2905	0
643	20240220	090200	1172550	2905	2905	2905	2905	0
644	20240220	090100	1172550	2905	2910	2910	2905	124
645	20240220	090000	812180	2945	2900	2945	2900	280