KissMeData/126640/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	201400	131569494	1626	1626	1626	1626	5663
3	20240220	201300	131569494	1626	1626	1626	1626	0
4	20240220	201200	131569494	1626	1626	1626	1626	0
5	20240220	201100	131569494	1626	1626	1626	1626	0
6	20240220	201000	131569494	1626	1626	1626	1626	0
7	20240220	200900	131569494	1626	1626	1626	1626	0
8	20240220	200800	131569494	1626	1626	1626	1626	0
9	20240220	200700	131569494	1626	1626	1626	1626	0
10	20240220	200600	131569494	1626	1626	1626	1626	0
11	20240220	200500	131569494	1626	1626	1626	1626	0
12	20240220	200400	131569494	1626	1626	1626	1626	0
13	20240220	200300	131569494	1626	1626	1626	1626	0
14	20240220	200200	131569494	1626	1626	1626	1626	0
15	20240220	200100	131569494	1626	1626	1626	1626	0
16	20240220	200000	131569494	1626	1626	1626	1626	0
17	20240220	195900	131569494	1626	1626	1626	1626	0
18	20240220	195800	131569494	1626	1626	1626	1626	0
19	20240220	195700	131569494	1626	1626	1626	1626	0
20	20240220	195600	131569494	1626	1626	1626	1626	0
21	20240220	195500	131569494	1626	1626	1626	1626	0
22	20240220	195400	131569494	1626	1626	1626	1626	0
23	20240220	195300	131569494	1626	1626	1626	1626	0
24	20240220	195200	131569494	1626	1626	1626	1626	0
25	20240220	195100	131569494	1626	1626	1626	1626	0
26	20240220	195000	131569494	1626	1626	1626	1626	0
27	20240220	194900	131569494	1626	1626	1626	1626	0
28	20240220	194800	131569494	1626	1626	1626	1626	0
29	20240220	194700	131569494	1626	1626	1626	1626	0
30	20240220	194600	131569494	1626	1626	1626	1626	0
31	20240220	194500	131569494	1626	1626	1626	1626	0
32	20240220	194400	131569494	1626	1626	1626	1626	5663
33	20240220	194300	131569494	1626	1626	1626	1626	0
34	20240220	194200	131569494	1626	1626	1626	1626	0
35	20240220	194100	131569494	1626	1626	1626	1626	0
36	20240220	194000	131569494	1626	1626	1626	1626	0
37	20240220	193900	131569494	1626	1626	1626	1626	0
38	20240220	193800	131569494	1626	1626	1626	1626	0
39	20240220	193700	131569494	1626	1626	1626	1626	0
40	20240220	193600	131569494	1626	1626	1626	1626	0
41	20240220	193500	131569494	1626	1626	1626	1626	0
42	20240220	193400	131569494	1626	1626	1626	1626	0
43	20240220	193300	131569494	1626	1626	1626	1626	0
44	20240220	193200	131569494	1626	1626	1626	1626	0
45	20240220	193100	131569494	1626	1626	1626	1626	0
46	20240220	193000	131569494	1626	1626	1626	1626	0
47	20240220	192900	131569494	1626	1626	1626	1626	0
48	20240220	192800	131569494	1626	1626	1626	1626	0
49	20240220	192700	131569494	1626	1626	1626	1626	0
50	20240220	192600	131569494	1626	1626	1626	1626	0
51	20240220	192500	131569494	1626	1626	1626	1626	0
52	20240220	192400	131569494	1626	1626	1626	1626	0
53	20240220	192300	131569494	1626	1626	1626	1626	0
54	20240220	192200	131569494	1626	1626	1626	1626	0
55	20240220	192100	131569494	1626	1626	1626	1626	0
56	20240220	192000	131569494	1626	1626	1626	1626	0
57	20240220	191900	131569494	1626	1626	1626	1626	0
58	20240220	191800	131569494	1626	1626	1626	1626	0
59	20240220	191700	131569494	1626	1626	1626	1626	0
60	20240220	191600	131569494	1626	1626	1626	1626	0
61	20240220	191500	131569494	1626	1626	1626	1626	0
62	20240220	191400	131569494	1626	1626	1626	1626	5663
63	20240220	191300	131569494	1626	1626	1626	1626	0
64	20240220	191200	131569494	1626	1626	1626	1626	0
65	20240220	191100	131569494	1626	1626	1626	1626	0
66	20240220	191000	131569494	1626	1626	1626	1626	0
67	20240220	190900	131569494	1626	1626	1626	1626	0
68	20240220	190800	131569494	1626	1626	1626	1626	0
69	20240220	190700	131569494	1626	1626	1626	1626	0
70	20240220	190600	131569494	1626	1626	1626	1626	0
71	20240220	190500	131569494	1626	1626	1626	1626	0
72	20240220	190400	131569494	1626	1626	1626	1626	0
73	20240220	190300	131569494	1626	1626	1626	1626	0
74	20240220	190200	131569494	1626	1626	1626	1626	0
75	20240220	190100	131569494	1626	1626	1626	1626	0
76	20240220	190000	131569494	1626	1626	1626	1626	0
77	20240220	185900	131569494	1626	1626	1626	1626	0
78	20240220	185800	131569494	1626	1626	1626	1626	0
79	20240220	185700	131569494	1626	1626	1626	1626	0
80	20240220	185600	131569494	1626	1626	1626	1626	0
81	20240220	185500	131569494	1626	1626	1626	1626	0
82	20240220	185400	131569494	1626	1626	1626	1626	0
83	20240220	185300	131569494	1626	1626	1626	1626	0
84	20240220	185200	131569494	1626	1626	1626	1626	0
85	20240220	185100	131569494	1626	1626	1626	1626	0
86	20240220	185000	131569494	1626	1626	1626	1626	0
87	20240220	184900	131569494	1626	1626	1626	1626	0
88	20240220	184800	131569494	1626	1626	1626	1626	0
89	20240220	184700	131569494	1626	1626	1626	1626	0
90	20240220	184600	131569494	1626	1626	1626	1626	0
91	20240220	184500	131569494	1626	1626	1626	1626	0
92	20240220	184400	131569494	1626	1626	1626	1626	5663
93	20240220	184300	131569494	1626	1626	1626	1626	0
94	20240220	184200	131569494	1626	1626	1626	1626	0
95	20240220	184100	131569494	1626	1626	1626	1626	0
96	20240220	184000	131569494	1626	1626	1626	1626	0
97	20240220	183900	131569494	1626	1626	1626	1626	0
98	20240220	183800	131569494	1626	1626	1626	1626	0
99	20240220	183700	131569494	1626	1626	1626	1626	0
100	20240220	183600	131569494	1626	1626	1626	1626	0
101	20240220	183500	131569494	1626	1626	1626	1626	0
102	20240220	183400	131569494	1626	1626	1626	1626	0
103	20240220	183300	131569494	1626	1626	1626	1626	0
104	20240220	183200	131569494	1626	1626	1626	1626	0
105	20240220	183100	131569494	1626	1626	1626	1626	0
106	20240220	183000	131569494	1626	1626	1626	1626	0
107	20240220	182900	131569494	1626	1626	1626	1626	0
108	20240220	182800	131569494	1626	1626	1626	1626	0
109	20240220	182700	131569494	1626	1626	1626	1626	0
110	20240220	182600	131569494	1626	1626	1626	1626	0
111	20240220	182500	131569494	1626	1626	1626	1626	0
112	20240220	182400	131569494	1626	1626	1626	1626	0
113	20240220	182300	131569494	1626	1626	1626	1626	0
114	20240220	182200	131569494	1626	1626	1626	1626	0
115	20240220	182100	131569494	1626	1626	1626	1626	0
116	20240220	182000	131569494	1626	1626	1626	1626	0
117	20240220	181900	131569494	1626	1626	1626	1626	0
118	20240220	181800	131569494	1626	1626	1626	1626	0
119	20240220	181700	131569494	1626	1626	1626	1626	0
120	20240220	181600	131569494	1626	1626	1626	1626	0
121	20240220	181500	131569494	1626	1626	1626	1626	0
122	20240220	181400	131569494	1626	1626	1626	1626	5663
123	20240220	181300	131569494	1626	1626	1626	1626	0
124	20240220	181200	131569494	1626	1626	1626	1626	0
125	20240220	181100	131569494	1626	1626	1626	1626	0
126	20240220	181000	131569494	1626	1626	1626	1626	0
127	20240220	180900	131569494	1626	1626	1626	1626	0
128	20240220	180800	131569494	1626	1626	1626	1626	0
129	20240220	180700	131569494	1626	1626	1626	1626	0
130	20240220	180600	131569494	1626	1626	1626	1626	0
131	20240220	180500	131569494	1626	1626	1626	1626	0
132	20240220	180400	131569494	1626	1626	1626	1626	0
133	20240220	180300	131569494	1626	1626	1626	1626	0
134	20240220	180200	131569494	1626	1626	1626	1626	0
135	20240220	180100	131569494	1626	1626	1626	1626	0
136	20240220	180000	131569494	1626	1626	1626	1626	0
137	20240220	175900	131569494	1626	1626	1626	1626	0
138	20240220	175800	131569494	1626	1626	1626	1626	0
139	20240220	175700	131569494	1626	1626	1626	1626	0
140	20240220	175600	131569494	1626	1626	1626	1626	0
141	20240220	175500	131569494	1626	1626	1626	1626	0
142	20240220	175400	131569494	1626	1626	1626	1626	0
143	20240220	175300	131569494	1626	1626	1626	1626	0
144	20240220	175200	131569494	1626	1626	1626	1626	0
145	20240220	175100	131569494	1626	1626	1626	1626	0
146	20240220	175000	131569494	1626	1626	1626	1626	0
147	20240220	174900	131569494	1626	1626	1626	1626	0
148	20240220	174800	131569494	1626	1626	1626	1626	0
149	20240220	174700	131569494	1626	1626	1626	1626	0
150	20240220	174600	131569494	1626	1626	1626	1626	0
151	20240220	174500	131569494	1626	1626	1626	1626	0
152	20240220	174400	131569494	1626	1626	1626	1626	5663
153	20240220	174300	131569494	1626	1626	1626	1626	0
154	20240220	174200	131569494	1626	1626	1626	1626	0
155	20240220	174100	131569494	1626	1626	1626	1626	0
156	20240220	174000	131569494	1626	1626	1626	1626	0
157	20240220	173900	131569494	1626	1626	1626	1626	0
158	20240220	173800	131569494	1626	1626	1626	1626	0
159	20240220	173700	131569494	1626	1626	1626	1626	0
160	20240220	173600	131569494	1626	1626	1626	1626	0
161	20240220	173500	131569494	1626	1626	1626	1626	0
162	20240220	173400	131569494	1626	1626	1626	1626	0
163	20240220	173300	131569494	1626	1626	1626	1626	0
164	20240220	173200	131569494	1626	1626	1626	1626	0
165	20240220	173100	131569494	1626	1626	1626	1626	0
166	20240220	173000	131569494	1626	1626	1626	1626	0
167	20240220	172900	131569494	1626	1626	1626	1626	0
168	20240220	172800	131569494	1626	1626	1626	1626	0
169	20240220	172700	131569494	1626	1626	1626	1626	0
170	20240220	172600	131569494	1626	1626	1626	1626	0
171	20240220	172500	131569494	1626	1626	1626	1626	0
172	20240220	172400	131569494	1626	1626	1626	1626	0
173	20240220	172300	131569494	1626	1626	1626	1626	0
174	20240220	172200	131569494	1626	1626	1626	1626	0
175	20240220	172100	131569494	1626	1626	1626	1626	0
176	20240220	172000	131569494	1626	1626	1626	1626	0
177	20240220	171900	131569494	1626	1626	1626	1626	0
178	20240220	171800	131569494	1626	1626	1626	1626	0
179	20240220	171700	131569494	1626	1626	1626	1626	0
180	20240220	171600	131569494	1626	1626	1626	1626	0
181	20240220	171500	131569494	1626	1626	1626	1626	0
182	20240220	171400	131569494	1626	1626	1626	1626	5663
183	20240220	171300	131569494	1626	1626	1626	1626	0
184	20240220	171200	131569494	1626	1626	1626	1626	0
185	20240220	171100	131569494	1626	1626	1626	1626	0
186	20240220	171000	131569494	1626	1626	1626	1626	0
187	20240220	170900	131569494	1626	1626	1626	1626	0
188	20240220	170800	131569494	1626	1626	1626	1626	0
189	20240220	170700	131569494	1626	1626	1626	1626	0
190	20240220	170600	131569494	1626	1626	1626	1626	0
191	20240220	170500	131569494	1626	1626	1626	1626	0
192	20240220	170400	131569494	1626	1626	1626	1626	0
193	20240220	170300	131569494	1626	1626	1626	1626	0
194	20240220	170200	131569494	1626	1626	1626	1626	0
195	20240220	170100	131569494	1626	1626	1626	1626	0
196	20240220	170000	131569494	1626	1626	1626	1626	0
197	20240220	165900	131569494	1626	1626	1626	1626	0
198	20240220	165800	131569494	1626	1626	1626	1626	0
199	20240220	165700	131569494	1626	1626	1626	1626	0
200	20240220	165600	131569494	1626	1626	1626	1626	0
201	20240220	165500	131569494	1626	1626	1626	1626	0
202	20240220	165400	131569494	1626	1626	1626	1626	0
203	20240220	165300	131569494	1626	1626	1626	1626	0
204	20240220	165200	131569494	1626	1626	1626	1626	0
205	20240220	165100	131569494	1626	1626	1626	1626	0
206	20240220	165000	131569494	1626	1626	1626	1626	0
207	20240220	164900	131569494	1626	1626	1626	1626	0
208	20240220	164800	131569494	1626	1626	1626	1626	0
209	20240220	164700	131569494	1626	1626	1626	1626	0
210	20240220	164600	131569494	1626	1626	1626	1626	0
211	20240220	164500	131569494	1626	1626	1626	1626	0
212	20240220	164400	131569494	1626	1626	1626	1626	5663
213	20240220	164300	131569494	1626	1626	1626	1626	0
214	20240220	164200	131569494	1626	1626	1626	1626	0
215	20240220	164100	131569494	1626	1626	1626	1626	0
216	20240220	164000	131569494	1626	1626	1626	1626	0
217	20240220	163900	131569494	1626	1626	1626	1626	0
218	20240220	163800	131569494	1626	1626	1626	1626	0
219	20240220	163700	131569494	1626	1626	1626	1626	0
220	20240220	163600	131569494	1626	1626	1626	1626	0
221	20240220	163500	131569494	1626	1626	1626	1626	0
222	20240220	163400	131569494	1626	1626	1626	1626	0
223	20240220	163300	131569494	1626	1626	1626	1626	0
224	20240220	163200	131569494	1626	1626	1626	1626	0
225	20240220	163100	131569494	1626	1626	1626	1626	0
226	20240220	163000	131569494	1626	1626	1626	1626	0
227	20240220	162900	131569494	1626	1626	1626	1626	0
228	20240220	162800	131569494	1626	1626	1626	1626	0
229	20240220	162700	131569494	1626	1626	1626	1626	0
230	20240220	162600	131569494	1626	1626	1626	1626	0
231	20240220	162500	131569494	1626	1626	1626	1626	0
232	20240220	162400	131569494	1626	1626	1626	1626	0
233	20240220	162300	131569494	1626	1626	1626	1626	0
234	20240220	162200	131569494	1626	1626	1626	1626	0
235	20240220	162100	131569494	1626	1626	1626	1626	0
236	20240220	162000	131569494	1626	1626	1626	1626	0
237	20240220	161900	131569494	1626	1626	1626	1626	0
238	20240220	161800	131569494	1626	1626	1626	1626	0
239	20240220	161700	131569494	1626	1626	1626	1626	0
240	20240220	161600	131569494	1626	1626	1626	1626	0
241	20240220	161500	131569494	1626	1626	1626	1626	0
242	20240220	161400	131569494	1626	1626	1626	1626	5663
243	20240220	161300	131569494	1626	1626	1626	1626	0
244	20240220	161200	131569494	1626	1626	1626	1626	0
245	20240220	161100	131569494	1626	1626	1626	1626	0
246	20240220	161000	131569494	1626	1626	1626	1626	0
247	20240220	160900	131569494	1626	1626	1626	1626	0
248	20240220	160800	131569494	1626	1626	1626	1626	0
249	20240220	160700	131569494	1626	1626	1626	1626	0
250	20240220	160600	131569494	1626	1626	1626	1626	0
251	20240220	160500	131569494	1626	1626	1626	1626	0
252	20240220	160400	131569494	1626	1626	1626	1626	0
253	20240220	160300	131569494	1626	1626	1626	1626	0
254	20240220	160200	131569494	1626	1626	1626	1626	0
255	20240220	160100	131569494	1626	1626	1626	1626	0
256	20240220	160000	131569494	1626	1626	1626	1626	0
257	20240220	155900	131569494	1626	1626	1626	1626	0
258	20240220	155800	131569494	1626	1626	1626	1626	0
259	20240220	155700	131569494	1626	1626	1626	1626	0
260	20240220	155600	131569494	1626	1626	1626	1626	0
261	20240220	155500	131569494	1626	1626	1626	1626	0
262	20240220	155400	131569494	1626	1626	1626	1626	0
263	20240220	155300	131569494	1626	1626	1626	1626	0
264	20240220	155200	131569494	1626	1626	1626	1626	0
265	20240220	155100	131569494	1626	1626	1626	1626	0
266	20240220	155000	131569494	1626	1626	1626	1626	0
267	20240220	154900	131569494	1626	1626	1626	1626	0
268	20240220	154800	131569494	1626	1626	1626	1626	0
269	20240220	154700	131569494	1626	1626	1626	1626	0
270	20240220	154600	131569494	1626	1626	1626	1626	0
271	20240220	154500	131569494	1626	1626	1626	1626	0
272	20240220	154400	131569494	1626	1626	1626	1626	5663
273	20240220	154300	131569494	1626	1626	1626	1626	0
274	20240220	154200	131569494	1626	1626	1626	1626	0
275	20240220	154100	131569494	1626	1626	1626	1626	0
276	20240220	154000	131569494	1626	1626	1626	1626	0
277	20240220	153900	131569494	1626	1626	1626	1626	0
278	20240220	153800	131569494	1626	1626	1626	1626	0
279	20240220	153700	131569494	1626	1626	1626	1626	0
280	20240220	153600	131569494	1626	1626	1626	1626	0
281	20240220	153500	131569494	1626	1626	1626	1626	0
282	20240220	153400	131569494	1626	1626	1626	1626	0
283	20240220	153300	131569494	1626	1626	1626	1626	0
284	20240220	153200	131569494	1626	1626	1626	1626	0
285	20240220	153100	131569494	1626	1626	1626	1626	0
286	20240220	153000	131569494	1626	1626	1626	1626	5663
287	20240220	152900	122361456	1649	1649	1649	1649	0
288	20240220	152800	122361456	1649	1649	1649	1649	0
289	20240220	152700	122361456	1649	1649	1649	1649	0
290	20240220	152600	122361456	1649	1649	1649	1649	0
291	20240220	152500	122361456	1649	1649	1649	1649	0
292	20240220	152400	122361456	1649	1649	1649	1649	0
293	20240220	152300	122361456	1649	1649	1649	1649	0
294	20240220	152200	122361456	1649	1649	1649	1649	0
295	20240220	152100	122361456	1649	1649	1649	1649	0
296	20240220	152000	122361456	1649	1649	1649	1649	0
297	20240220	151900	122361456	1649	1649	1649	1649	0
298	20240220	151800	122361456	1649	1649	1649	1649	10
299	20240220	151700	122344966	1638	1638	1638	1638	0
300	20240220	151600	122344966	1638	1638	1638	1638	17
301	20240220	151500	122317120	1638	1638	1638	1638	0
302	20240220	151400	122317120	1638	1638	1638	1638	5
303	20240220	151300	122308930	1650	1650	1650	1650	0
304	20240220	151200	122308930	1650	1650	1650	1650	1
305	20240220	151100	122307280	1650	1644	1650	1644	22
306	20240220	151000	122271029	1645	1645	1645	1645	10
307	20240220	150900	122254579	1645	1645	1645	1645	35
308	20240220	150800	122197004	1645	1645	1645	1645	1
309	20240220	150700	122195359	1645	1645	1645	1645	10
310	20240220	150600	122178909	1643	1643	1643	1643	2
311	20240220	150500	122175623	1645	1645	1645	1645	0
312	20240220	150400	122175623	1645	1645	1645	1645	0
313	20240220	150300	122175623	1645	1645	1645	1645	1
314	20240220	150200	122173978	1645	1644	1645	1643	109
315	20240220	150100	121994782	1644	1644	1644	1644	2
316	20240220	150000	121991494	1644	1644	1644	1644	0
317	20240220	145900	121991494	1644	1644	1644	1644	1
318	20240220	145800	121989850	1644	1644	1644	1644	3
319	20240220	145700	121984918	1644	1644	1644	1644	4
320	20240220	145600	121978342	1637	1637	1637	1637	0
321	20240220	145500	121978342	1637	1637	1637	1637	0
322	20240220	145400	121978342	1637	1637	1637	1637	0
323	20240220	145300	121978342	1637	1637	1637	1637	15
324	20240220	145200	121953787	1637	1637	1637	1637	30
325	20240220	145100	121904677	1637	1637	1637	1637	0
326	20240220	145000	121904677	1637	1637	1637	1637	0
327	20240220	144900	121904677	1637	1637	1637	1637	0
328	20240220	144800	121904677	1637	1637	1637	1637	0
329	20240220	144700	121904677	1637	1637	1637	1637	1
330	20240220	144600	121903040	1637	1637	1637	1637	0
331	20240220	144500	121903040	1637	1637	1637	1637	0
332	20240220	144400	121903040	1637	1637	1637	1637	0
333	20240220	144300	121903040	1637	1637	1637	1637	0
334	20240220	144200	121903040	1637	1637	1637	1637	0
335	20240220	144100	121903040	1637	1637	1637	1637	0
336	20240220	144000	121903040	1637	1637	1637	1637	0
337	20240220	143900	121903040	1637	1637	1637	1637	0
338	20240220	143800	121903040	1637	1637	1637	1637	0
339	20240220	143700	121903040	1637	1637	1637	1637	0
340	20240220	143600	121903040	1637	1639	1639	1637	110
341	20240220	143500	121722864	1635	1635	1635	1635	85
342	20240220	143400	121583889	1635	1635	1635	1635	0
343	20240220	143300	121583889	1635	1635	1635	1635	0
344	20240220	143200	121583889	1635	1634	1635	1634	12
345	20240220	143100	121564271	1628	1628	1628	1628	0
346	20240220	143000	121564271	1628	1635	1635	1628	101
347	20240220	142900	121399836	1631	1635	1635	1628	6029
348	20240220	142800	111544813	1635	1635	1635	1635	0
349	20240220	142700	111544813	1635	1635	1635	1635	0
350	20240220	142600	111544813	1635	1635	1635	1635	10
351	20240220	142500	111528463	1641	1641	1641	1641	0
352	20240220	142400	111528463	1641	1641	1641	1641	0
353	20240220	142300	111528463	1641	1641	1641	1641	20
354	20240220	142200	111495643	1636	1636	1636	1636	28
355	20240220	142100	111449835	1636	1639	1642	1636	3311
356	20240220	142000	106029346	1643	1643	1643	1643	0
357	20240220	141900	106029346	1643	1643	1643	1643	2
358	20240220	141800	106026060	1639	1639	1639	1639	0
359	20240220	141700	106026060	1639	1639	1639	1639	2002
360	20240220	141600	102744782	1640	1640	1640	1640	3989
361	20240220	141500	96202822	1640	1643	1643	1640	622
362	20240220	141400	95180918	1643	1643	1643	1643	0
363	20240220	141300	95180918	1643	1643	1643	1643	0
364	20240220	141200	95180918	1643	1643	1643	1643	0
365	20240220	141100	95180918	1643	1643	1643	1643	0
366	20240220	141000	95180918	1643	1643	1643	1643	0
367	20240220	140900	95180918	1643	1643	1643	1643	0
368	20240220	140800	95180918	1643	1643	1643	1640	14
369	20240220	140700	95157946	1640	1641	1641	1640	10
370	20240220	140600	95141545	1642	1642	1642	1642	0
371	20240220	140500	95141545	1642	1642	1642	1642	0
372	20240220	140400	95141545	1642	1642	1642	1642	0
373	20240220	140300	95141545	1642	1642	1642	1642	0
374	20240220	140200	95141545	1642	1642	1642	1642	0
375	20240220	140100	95141545	1642	1642	1642	1642	0
376	20240220	140000	95141545	1642	1642	1642	1642	0
377	20240220	135900	95141545	1642	1644	1644	1641	590
378	20240220	135800	94172136	1644	1644	1644	1644	0
379	20240220	135700	94172136	1644	1644	1644	1644	19
380	20240220	135600	94140900	1644	1644	1644	1644	0
381	20240220	135500	94140900	1644	1644	1644	1644	0
382	20240220	135400	94140900	1644	1644	1644	1644	19
383	20240220	135300	94109664	1644	1644	1644	1644	0
384	20240220	135200	94109664	1644	1644	1644	1644	0
385	20240220	135100	94109664	1644	1644	1644	1644	0
386	20240220	135000	94109664	1644	1644	1644	1644	0
387	20240220	134900	94109664	1644	1644	1644	1644	0
388	20240220	134800	94109664	1644	1644	1644	1644	0
389	20240220	134700	94109664	1644	1644	1644	1644	0
390	20240220	134600	94109664	1644	1644	1644	1644	0
391	20240220	134500	94109664	1644	1644	1644	1644	0
392	20240220	134400	94109664	1644	1644	1644	1644	0
393	20240220	134300	94109664	1644	1644	1644	1644	0
394	20240220	134200	94109664	1644	1644	1644	1644	0
395	20240220	134100	94109664	1644	1644	1644	1644	1
396	20240220	134000	94108020	1644	1644	1644	1644	14
397	20240220	133900	94085004	1644	1644	1644	1644	85
398	20240220	133800	93945264	1643	1643	1643	1643	0
399	20240220	133700	93945264	1643	1643	1643	1639	14
400	20240220	133600	93922306	1644	1644	1644	1644	14
401	20240220	133500	93899290	1644	1644	1644	1644	41
402	20240220	133400	93831886	1644	1644	1644	1644	0
403	20240220	133300	93831886	1644	1644	1644	1644	1
404	20240220	133200	93830242	1643	1643	1643	1643	50
405	20240220	133100	93748092	1643	1643	1643	1643	0
406	20240220	133000	93748092	1643	1643	1643	1643	8
407	20240220	132900	93734948	1643	1643	1643	1643	8
408	20240220	132800	93721804	1643	1643	1643	1643	2984
409	20240220	132700	88819092	1643	1643	1643	1643	0
410	20240220	132600	88819092	1643	1643	1643	1643	7
411	20240220	132500	88807591	1643	1643	1643	1643	0
412	20240220	132400	88807591	1643	1643	1643	1643	377
413	20240220	132300	88188180	1643	1643	1643	1643	7
414	20240220	132200	88176679	1643	1643	1643	1643	241
415	20240220	132100	87780716	1643	1643	1643	1643	13
416	20240220	132000	87759357	1637	1637	1637	1637	0
417	20240220	131900	87759357	1637	1637	1637	1637	0
418	20240220	131800	87759357	1637	1637	1637	1637	100
419	20240220	131700	87595657	1639	1637	1639	1637	1136
420	20240220	131600	85735725	1637	1640	1640	1637	6529
421	20240220	131500	75035644	1643	1643	1643	1643	0
422	20240220	131400	75035644	1643	1643	1643	1643	0
423	20240220	131300	75035644	1643	1643	1643	1643	0
424	20240220	131200	75035644	1643	1643	1643	1643	3
425	20240220	131100	75030715	1643	1643	1643	1643	0
426	20240220	131000	75030715	1643	1643	1643	1643	0
427	20240220	130900	75030715	1643	1643	1643	1643	41
428	20240220	130800	74963352	1640	1642	1642	1640	3000
429	20240220	130700	70040913	1642	1642	1642	1642	1
430	20240220	130600	70039271	1642	1642	1642	1642	66
431	20240220	130500	69930899	1643	1643	1643	1643	13
432	20240220	130400	69909540	1645	1645	1645	1645	0
433	20240220	130300	69909540	1645	1645	1645	1645	0
434	20240220	130200	69909540	1645	1645	1645	1645	60
435	20240220	130100	69810840	1645	1645	1645	1645	0
436	20240220	130000	69810840	1645	1645	1645	1645	0
437	20240220	125900	69810840	1645	1645	1645	1645	2
438	20240220	125800	69807550	1645	1645	1645	1645	0
439	20240220	125700	69807550	1645	1645	1645	1645	0
440	20240220	125600	69807550	1645	1645	1645	1645	41
441	20240220	125500	69740105	1642	1642	1642	1642	0
442	20240220	125400	69740105	1642	1642	1642	1642	15
443	20240220	125300	69715475	1645	1645	1645	1645	417
444	20240220	125200	69029510	1645	1645	1645	1645	0
445	20240220	125100	69029510	1645	1645	1645	1645	0
446	20240220	125000	69029510	1645	1645	1645	1645	0
447	20240220	124900	69029510	1645	1645	1645	1645	1
448	20240220	124800	69027865	1645	1645	1645	1645	1
449	20240220	124700	69026220	1648	1645	1648	1645	71
450	20240220	124600	68909215	1645	1644	1645	1644	180
451	20240220	124500	68613196	1643	1643	1643	1643	0
452	20240220	124400	68613196	1643	1643	1643	1643	0
453	20240220	124300	68613196	1643	1645	1645	1643	1149
454	20240220	124200	66725307	1644	1644	1644	1644	7
455	20240220	124100	66713799	1644	1645	1645	1644	1028
456	20240220	124000	65023490	1645	1645	1645	1645	0
457	20240220	123900	65023490	1645	1645	1645	1645	0
458	20240220	123800	65023490	1645	1645	1645	1645	0
459	20240220	123700	65023490	1645	1645	1645	1645	34
460	20240220	123600	64967560	1649	1649	1649	1649	0
461	20240220	123500	64967560	1649	1649	1649	1649	8
462	20240220	123400	64954368	1649	1649	1649	1649	0
463	20240220	123300	64954368	1649	1649	1649	1649	0
464	20240220	123200	64954368	1649	1649	1649	1649	99
465	20240220	123100	64791117	1649	1649	1649	1649	0
466	20240220	123000	64791117	1649	1648	1649	1648	42
467	20240220	122900	64721862	1648	1648	1648	1648	0
468	20240220	122800	64721862	1648	1648	1648	1648	0
469	20240220	122700	64721862	1648	1648	1648	1648	45
470	20240220	122600	64647702	1648	1648	1648	1648	1
471	20240220	122500	64646054	1645	1646	1646	1645	300
472	20240220	122400	64152261	1648	1648	1648	1648	0
473	20240220	122300	64152261	1648	1648	1648	1648	6
474	20240220	122200	64142373	1648	1648	1648	1648	0
475	20240220	122100	64142373	1648	1648	1648	1648	0
476	20240220	122000	64142373	1648	1648	1648	1648	20
477	20240220	121900	64109413	1648	1648	1648	1648	0
478	20240220	121800	64109413	1648	1648	1648	1648	0
479	20240220	121700	64109413	1648	1648	1648	1648	41
480	20240220	121600	64041845	1648	1647	1648	1647	100
481	20240220	121500	63877141	1647	1647	1647	1647	0
482	20240220	121400	63877141	1647	1647	1647	1647	0
483	20240220	121300	63877141	1647	1647	1647	1647	5
484	20240220	121200	63868906	1647	1647	1647	1647	0
485	20240220	121100	63868906	1647	1647	1647	1647	0
486	20240220	121000	63868906	1647	1647	1647	1647	0
487	20240220	120900	63868906	1647	1647	1647	1647	45
488	20240220	120800	63794791	1647	1647	1647	1647	0
489	20240220	120700	63794791	1647	1647	1647	1647	0
490	20240220	120600	63794791	1647	1647	1647	1647	0
491	20240220	120500	63794791	1647	1647	1647	1647	0
492	20240220	120400	63794791	1647	1647	1647	1647	41
493	20240220	120300	63727264	1646	1646	1646	1646	37
494	20240220	120200	63666362	1646	1646	1646	1646	0
495	20240220	120100	63666362	1646	1646	1646	1646	62
496	20240220	120000	63564310	1647	1647	1647	1647	0
497	20240220	115900	63564310	1647	1647	1647	1647	0
498	20240220	115800	63564310	1647	1647	1647	1647	7
499	20240220	115700	63552781	1646	1646	1646	1646	26
500	20240220	115600	63509985	1647	1647	1647	1647	0
501	20240220	115500	63509985	1647	1647	1647	1647	0
502	20240220	115400	63509985	1647	1647	1647	1647	0
503	20240220	115300	63509985	1647	1647	1647	1647	0
504	20240220	115200	63509985	1647	1647	1647	1647	0
505	20240220	115100	63509985	1647	1647	1647	1647	41
506	20240220	115000	63442458	1647	1647	1647	1647	0
507	20240220	114900	63442458	1647	1647	1647	1647	0
508	20240220	114800	63442458	1647	1647	1647	1647	5
509	20240220	114700	63434223	1646	1647	1647	1646	988
510	20240220	114600	61807837	1648	1648	1648	1648	20
511	20240220	114500	61774877	1648	1648	1648	1648	0
512	20240220	114400	61774877	1648	1648	1648	1648	0
513	20240220	114300	61774877	1648	1648	1648	1648	0
514	20240220	114200	61774877	1648	1648	1648	1648	0
515	20240220	114100	61774877	1648	1648	1648	1648	0
516	20240220	114000	61774877	1648	1648	1648	1648	0
517	20240220	113900	61774877	1648	1648	1648	1648	0
518	20240220	113800	61774877	1648	1648	1648	1648	41
519	20240220	113700	61707309	1647	1647	1647	1647	0
520	20240220	113600	61707309	1647	1647	1647	1647	0
521	20240220	113500	61707309	1647	1647	1647	1647	0
522	20240220	113400	61707309	1647	1647	1647	1647	0
523	20240220	113300	61707309	1647	1647	1647	1647	0
524	20240220	113200	61707309	1647	1647	1647	1647	0
525	20240220	113100	61707309	1647	1647	1647	1647	0
526	20240220	113000	61707309	1647	1647	1647	1647	0
527	20240220	112900	61707309	1647	1647	1647	1647	0
528	20240220	112800	61707309	1647	1647	1647	1647	0
529	20240220	112700	61707309	1647	1647	1647	1647	0
530	20240220	112600	61707309	1647	1647	1647	1647	1
531	20240220	112500	61705662	1647	1649	1649	1647	42
532	20240220	112400	61636406	1646	1646	1646	1646	0
533	20240220	112300	61636406	1646	1646	1646	1646	0
534	20240220	112200	61636406	1646	1646	1646	1646	0
535	20240220	112100	61636406	1646	1646	1646	1646	5
536	20240220	112000	61628176	1650	1650	1650	1650	0
537	20240220	111900	61628176	1650	1650	1650	1650	0
538	20240220	111800	61628176	1650	1650	1650	1650	0
539	20240220	111700	61628176	1650	1650	1650	1650	0
540	20240220	111600	61628176	1650	1650	1650	1650	0
541	20240220	111500	61628176	1650	1650	1650	1650	0
542	20240220	111400	61628176	1650	1650	1650	1650	0
543	20240220	111300	61628176	1650	1650	1650	1650	0
544	20240220	111200	61628176	1650	1646	1650	1646	43
545	20240220	111100	61557233	1646	1646	1646	1646	0
546	20240220	111000	61557233	1646	1646	1646	1646	0
547	20240220	110900	61557233	1646	1646	1646	1646	3
548	20240220	110800	61552295	1650	1650	1650	1650	0
549	20240220	110700	61552295	1650	1650	1650	1650	100
550	20240220	110600	61387295	1650	1650	1650	1650	0
551	20240220	110500	61387295	1650	1650	1650	1650	0
552	20240220	110400	61387295	1650	1650	1650	1650	0
553	20240220	110300	61387295	1650	1650	1650	1650	2
554	20240220	110200	61383995	1650	1650	1650	1650	0
555	20240220	110100	61383995	1650	1650	1650	1650	40
556	20240220	110000	61317995	1650	1650	1650	1650	0
557	20240220	105900	61317995	1650	1650	1650	1650	42
558	20240220	105800	61248695	1646	1646	1646	1646	0
559	20240220	105700	61248695	1646	1646	1646	1646	0
560	20240220	105600	61248695	1646	1646	1646	1646	0
561	20240220	105500	61248695	1646	1650	1650	1646	1000
562	20240220	105400	59600695	1650	1650	1650	1650	0
563	20240220	105300	59600695	1650	1650	1650	1650	0
564	20240220	105200	59600695	1650	1650	1650	1650	0
565	20240220	105100	59600695	1650	1650	1650	1650	1000
566	20240220	105000	57950695	1650	1650	1650	1650	0
567	20240220	104900	57950695	1650	1650	1650	1650	0
568	20240220	104800	57950695	1650	1650	1650	1650	0
569	20240220	104700	57950695	1650	1650	1650	1650	0
570	20240220	104600	57950695	1650	1650	1650	1650	42
571	20240220	104500	57881395	1646	1650	1650	1646	241
572	20240220	104400	57483861	1650	1650	1650	1650	0
573	20240220	104300	57483861	1650	1650	1650	1650	1
574	20240220	104200	57482211	1649	1649	1649	1649	0
575	20240220	104100	57482211	1649	1649	1649	1649	0
576	20240220	104000	57482211	1649	1649	1649	1649	0
577	20240220	103900	57482211	1649	1649	1649	1649	0
578	20240220	103800	57482211	1649	1649	1649	1649	0
579	20240220	103700	57482211	1649	1649	1649	1649	2239
580	20240220	103600	53790100	1649	1649	1649	1649	0
581	20240220	103500	53790100	1649	1649	1649	1649	452
582	20240220	103400	53044752	1649	1649	1649	1649	0
583	20240220	103300	53044752	1649	1649	1649	1649	42
584	20240220	103200	52975494	1646	1646	1646	1646	0
585	20240220	103100	52975494	1646	1646	1646	1646	0
586	20240220	103000	52975494	1646	1646	1646	1646	1
587	20240220	102900	52973848	1646	1646	1646	1646	32
588	20240220	102800	52921176	1646	1646	1646	1646	0
589	20240220	102700	52921176	1646	1646	1646	1646	4
590	20240220	102600	52914592	1646	1646	1646	1646	12
591	20240220	102500	52894840	1646	1646	1646	1646	3952
592	20240220	102400	46389848	1646	1646	1646	1646	0
593	20240220	102300	46389848	1646	1646	1646	1646	2000
594	20240220	102200	43097848	1646	1646	1646	1646	1000
595	20240220	102100	41451848	1649	1649	1649	1649	0
596	20240220	102000	41451848	1649	1646	1649	1646	1042
597	20240220	101900	39736590	1646	1646	1646	1646	1000
598	20240220	101800	38090590	1646	1648	1648	1646	1000
599	20240220	101700	36443358	1649	1649	1649	1649	0
600	20240220	101600	36443358	1649	1649	1649	1649	2
601	20240220	101500	36440060	1648	1648	1648	1648	411
602	20240220	101400	35762732	1649	1649	1649	1649	10
603	20240220	101300	35746242	1649	1649	1649	1649	0
604	20240220	101200	35746242	1649	1650	1650	1649	1214
605	20240220	101100	33744233	1650	1650	1650	1650	0
606	20240220	101000	33744233	1650	1650	1650	1650	500
607	20240220	100900	32919233	1653	1653	1653	1653	0
608	20240220	100800	32919233	1653	1653	1653	1653	0
609	20240220	100700	32919233	1653	1653	1653	1653	45
610	20240220	100600	32844848	1650	1650	1650	1650	0
611	20240220	100500	32844848	1650	1651	1651	1650	100
612	20240220	100400	32679844	1651	1651	1651	1651	0
613	20240220	100300	32679844	1651	1651	1651	1651	0
614	20240220	100200	32679844	1651	1651	1651	1651	0
615	20240220	100100	32679844	1651	1651	1651	1651	0
616	20240220	100000	32679844	1651	1651	1651	1651	565
617	20240220	095900	31747029	1653	1653	1653	1653	0
618	20240220	095800	31747029	1653	1653	1653	1653	0
619	20240220	095700	31747029	1653	1653	1653	1653	0
620	20240220	095600	31747029	1653	1653	1653	1653	0
621	20240220	095500	31747029	1653	1653	1653	1653	0
622	20240220	095400	31747029	1653	1653	1653	1653	42
623	20240220	095300	31677603	1651	1651	1651	1651	0
624	20240220	095200	31677603	1651	1651	1651	1651	0
625	20240220	095100	31677603	1651	1651	1651	1651	0
626	20240220	095000	31677603	1651	1651	1651	1651	0
627	20240220	094900	31677603	1651	1651	1651	1651	0
628	20240220	094800	31677603	1651	1651	1651	1651	0
629	20240220	094700	31677603	1651	1651	1651	1651	0
630	20240220	094600	31677603	1651	1651	1651	1651	50
631	20240220	094500	31595053	1653	1653	1653	1653	0
632	20240220	094400	31595053	1653	1653	1653	1653	0
633	20240220	094300	31595053	1653	1653	1653	1653	0
634	20240220	094200	31595053	1653	1653	1653	1653	0
635	20240220	094100	31595053	1653	1653	1653	1653	72
636	20240220	094000	31476037	1653	1653	1653	1653	3
637	20240220	093900	31471078	1653	1653	1653	1653	2
638	20240220	093800	31467772	1651	1651	1651	1651	0
639	20240220	093700	31467772	1651	1651	1651	1650	1101
640	20240220	093600	29650022	1651	1651	1651	1651	11
641	20240220	093500	29631861	1651	1651	1651	1651	1
642	20240220	093400	29630210	1651	1651	1651	1651	1
643	20240220	093300	29628559	1650	1650	1650	1650	300
644	20240220	093200	29133559	1649	1649	1649	1649	1
645	20240220	093100	29131910	1651	1651	1653	1651	3388
646	20240220	093000	23538272	1650	1654	1654	1650	1475
647	20240220	092900	21101436	1655	1660	1660	1655	3213
648	20240220	092800	15774267	1660	1664	1664	1660	44
649	20240220	092700	15701059	1660	1660	1660	1660	1
650	20240220	092600	15699399	1660	1660	1660	1660	1
651	20240220	092500	15697739	1660	1660	1660	1660	0
652	20240220	092400	15697739	1660	1659	1660	1659	483
653	20240220	092300	14896441	1658	1664	1664	1658	85
654	20240220	092200	14755211	1664	1660	1664	1658	4783
655	20240220	092100	6806153	1660	1660	1660	1660	1
656	20240220	092000	6804493	1662	1662	1662	1662	5
657	20240220	091900	6796183	1660	1660	1660	1660	146
658	20240220	091800	6553823	1660	1660	1660	1660	1
659	20240220	091700	6552163	1660	1660	1660	1660	1
660	20240220	091600	6550503	1660	1660	1660	1660	1787
661	20240220	091500	3584083	1660	1660	1660	1660	1
662	20240220	091400	3582423	1660	1660	1660	1660	1
663	20240220	091300	3580763	1660	1660	1660	1660	1
664	20240220	091200	3579103	1660	1660	1660	1660	1
665	20240220	091100	3577443	1660	1660	1660	1660	0
666	20240220	091000	3577443	1660	1660	1660	1660	1
667	20240220	090900	3575783	1660	1660	1660	1660	2
668	20240220	090800	3572463	1660	1660	1660	1660	3
669	20240220	090700	3567483	1660	1660	1660	1660	1
670	20240220	090600	3565823	1660	1660	1667	1660	3
671	20240220	090500	3560836	1665	1659	1665	1659	624
672	20240220	090400	2524369	1659	1660	1660	1659	154
673	20240220	090300	2268731	1659	1660	1660	1659	645
674	20240220	090200	1198033	1660	1660	1660	1660	3
675	20240220	090100	1193053	1660	1659	1660	1659	16
676	20240220	090000	1166495	1659	1658	1660	1658	703