KissMeData/214270/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203400	2001609570	2920	2920	2920	2920	21960
3	20240220	203300	2001609570	2920	2920	2920	2920	0
4	20240220	203200	2001609570	2920	2920	2920	2920	0
5	20240220	203100	2001609570	2920	2920	2920	2920	0
6	20240220	203000	2001609570	2920	2920	2920	2920	0
7	20240220	202900	2001609570	2920	2920	2920	2920	0
8	20240220	202800	2001609570	2920	2920	2920	2920	0
9	20240220	202700	2001609570	2920	2920	2920	2920	0
10	20240220	202600	2001609570	2920	2920	2920	2920	0
11	20240220	202500	2001609570	2920	2920	2920	2920	0
12	20240220	202400	2001609570	2920	2920	2920	2920	0
13	20240220	202300	2001609570	2920	2920	2920	2920	0
14	20240220	202200	2001609570	2920	2920	2920	2920	0
15	20240220	202100	2001609570	2920	2920	2920	2920	0
16	20240220	202000	2001609570	2920	2920	2920	2920	0
17	20240220	201900	2001609570	2920	2920	2920	2920	0
18	20240220	201800	2001609570	2920	2920	2920	2920	0
19	20240220	201700	2001609570	2920	2920	2920	2920	0
20	20240220	201600	2001609570	2920	2920	2920	2920	0
21	20240220	201500	2001609570	2920	2920	2920	2920	0
22	20240220	201400	2001609570	2920	2920	2920	2920	0
23	20240220	201300	2001609570	2920	2920	2920	2920	0
24	20240220	201200	2001609570	2920	2920	2920	2920	0
25	20240220	201100	2001609570	2920	2920	2920	2920	0
26	20240220	201000	2001609570	2920	2920	2920	2920	0
27	20240220	200900	2001609570	2920	2920	2920	2920	0
28	20240220	200800	2001609570	2920	2920	2920	2920	0
29	20240220	200700	2001609570	2920	2920	2920	2920	0
30	20240220	200600	2001609570	2920	2920	2920	2920	0
31	20240220	200500	2001609570	2920	2920	2920	2920	0
32	20240220	200400	2001609570	2920	2920	2920	2920	21960
33	20240220	200300	2001609570	2920	2920	2920	2920	0
34	20240220	200200	2001609570	2920	2920	2920	2920	0
35	20240220	200100	2001609570	2920	2920	2920	2920	0
36	20240220	200000	2001609570	2920	2920	2920	2920	0
37	20240220	195900	2001609570	2920	2920	2920	2920	0
38	20240220	195800	2001609570	2920	2920	2920	2920	0
39	20240220	195700	2001609570	2920	2920	2920	2920	0
40	20240220	195600	2001609570	2920	2920	2920	2920	0
41	20240220	195500	2001609570	2920	2920	2920	2920	0
42	20240220	195400	2001609570	2920	2920	2920	2920	0
43	20240220	195300	2001609570	2920	2920	2920	2920	0
44	20240220	195200	2001609570	2920	2920	2920	2920	0
45	20240220	195100	2001609570	2920	2920	2920	2920	0
46	20240220	195000	2001609570	2920	2920	2920	2920	0
47	20240220	194900	2001609570	2920	2920	2920	2920	0
48	20240220	194800	2001609570	2920	2920	2920	2920	0
49	20240220	194700	2001609570	2920	2920	2920	2920	0
50	20240220	194600	2001609570	2920	2920	2920	2920	0
51	20240220	194500	2001609570	2920	2920	2920	2920	0
52	20240220	194400	2001609570	2920	2920	2920	2920	0
53	20240220	194300	2001609570	2920	2920	2920	2920	0
54	20240220	194200	2001609570	2920	2920	2920	2920	0
55	20240220	194100	2001609570	2920	2920	2920	2920	0
56	20240220	194000	2001609570	2920	2920	2920	2920	0
57	20240220	193900	2001609570	2920	2920	2920	2920	0
58	20240220	193800	2001609570	2920	2920	2920	2920	0
59	20240220	193700	2001609570	2920	2920	2920	2920	0
60	20240220	193600	2001609570	2920	2920	2920	2920	0
61	20240220	193500	2001609570	2920	2920	2920	2920	0
62	20240220	193400	2001609570	2920	2920	2920	2920	21960
63	20240220	193300	2001609570	2920	2920	2920	2920	0
64	20240220	193200	2001609570	2920	2920	2920	2920	0
65	20240220	193100	2001609570	2920	2920	2920	2920	0
66	20240220	193000	2001609570	2920	2920	2920	2920	0
67	20240220	192900	2001609570	2920	2920	2920	2920	0
68	20240220	192800	2001609570	2920	2920	2920	2920	0
69	20240220	192700	2001609570	2920	2920	2920	2920	0
70	20240220	192600	2001609570	2920	2920	2920	2920	0
71	20240220	192500	2001609570	2920	2920	2920	2920	0
72	20240220	192400	2001609570	2920	2920	2920	2920	0
73	20240220	192300	2001609570	2920	2920	2920	2920	0
74	20240220	192200	2001609570	2920	2920	2920	2920	0
75	20240220	192100	2001609570	2920	2920	2920	2920	0
76	20240220	192000	2001609570	2920	2920	2920	2920	0
77	20240220	191900	2001609570	2920	2920	2920	2920	0
78	20240220	191800	2001609570	2920	2920	2920	2920	0
79	20240220	191700	2001609570	2920	2920	2920	2920	0
80	20240220	191600	2001609570	2920	2920	2920	2920	0
81	20240220	191500	2001609570	2920	2920	2920	2920	0
82	20240220	191400	2001609570	2920	2920	2920	2920	0
83	20240220	191300	2001609570	2920	2920	2920	2920	0
84	20240220	191200	2001609570	2920	2920	2920	2920	0
85	20240220	191100	2001609570	2920	2920	2920	2920	0
86	20240220	191000	2001609570	2920	2920	2920	2920	0
87	20240220	190900	2001609570	2920	2920	2920	2920	0
88	20240220	190800	2001609570	2920	2920	2920	2920	0
89	20240220	190700	2001609570	2920	2920	2920	2920	0
90	20240220	190600	2001609570	2920	2920	2920	2920	0
91	20240220	190500	2001609570	2920	2920	2920	2920	0
92	20240220	190400	2001609570	2920	2920	2920	2920	21960
93	20240220	190300	2001609570	2920	2920	2920	2920	0
94	20240220	190200	2001609570	2920	2920	2920	2920	0
95	20240220	190100	2001609570	2920	2920	2920	2920	0
96	20240220	190000	2001609570	2920	2920	2920	2920	0
97	20240220	185900	2001609570	2920	2920	2920	2920	0
98	20240220	185800	2001609570	2920	2920	2920	2920	0
99	20240220	185700	2001609570	2920	2920	2920	2920	0
100	20240220	185600	2001609570	2920	2920	2920	2920	0
101	20240220	185500	2001609570	2920	2920	2920	2920	0
102	20240220	185400	2001609570	2920	2920	2920	2920	0
103	20240220	185300	2001609570	2920	2920	2920	2920	0
104	20240220	185200	2001609570	2920	2920	2920	2920	0
105	20240220	185100	2001609570	2920	2920	2920	2920	0
106	20240220	185000	2001609570	2920	2920	2920	2920	0
107	20240220	184900	2001609570	2920	2920	2920	2920	0
108	20240220	184800	2001609570	2920	2920	2920	2920	0
109	20240220	184700	2001609570	2920	2920	2920	2920	0
110	20240220	184600	2001609570	2920	2920	2920	2920	0
111	20240220	184500	2001609570	2920	2920	2920	2920	0
112	20240220	184400	2001609570	2920	2920	2920	2920	0
113	20240220	184300	2001609570	2920	2920	2920	2920	0
114	20240220	184200	2001609570	2920	2920	2920	2920	0
115	20240220	184100	2001609570	2920	2920	2920	2920	0
116	20240220	184000	2001609570	2920	2920	2920	2920	0
117	20240220	183900	2001609570	2920	2920	2920	2920	0
118	20240220	183800	2001609570	2920	2920	2920	2920	0
119	20240220	183700	2001609570	2920	2920	2920	2920	0
120	20240220	183600	2001609570	2920	2920	2920	2920	0
121	20240220	183500	2001609570	2920	2920	2920	2920	0
122	20240220	183400	2001609570	2920	2920	2920	2920	21960
123	20240220	183300	2001609570	2920	2920	2920	2920	0
124	20240220	183200	2001609570	2920	2920	2920	2920	0
125	20240220	183100	2001609570	2920	2920	2920	2920	0
126	20240220	183000	2001609570	2920	2920	2920	2920	0
127	20240220	182900	2001609570	2920	2920	2920	2920	0
128	20240220	182800	2001609570	2920	2920	2920	2920	0
129	20240220	182700	2001609570	2920	2920	2920	2920	0
130	20240220	182600	2001609570	2920	2920	2920	2920	0
131	20240220	182500	2001609570	2920	2920	2920	2920	0
132	20240220	182400	2001609570	2920	2920	2920	2920	0
133	20240220	182300	2001609570	2920	2920	2920	2920	0
134	20240220	182200	2001609570	2920	2920	2920	2920	0
135	20240220	182100	2001609570	2920	2920	2920	2920	0
136	20240220	182000	2001609570	2920	2920	2920	2920	0
137	20240220	181900	2001609570	2920	2920	2920	2920	0
138	20240220	181800	2001609570	2920	2920	2920	2920	0
139	20240220	181700	2001609570	2920	2920	2920	2920	0
140	20240220	181600	2001609570	2920	2920	2920	2920	0
141	20240220	181500	2001609570	2920	2920	2920	2920	0
142	20240220	181400	2001609570	2920	2920	2920	2920	0
143	20240220	181300	2001609570	2920	2920	2920	2920	0
144	20240220	181200	2001609570	2920	2920	2920	2920	0
145	20240220	181100	2001609570	2920	2920	2920	2920	0
146	20240220	181000	2001609570	2920	2920	2920	2920	0
147	20240220	180900	2001609570	2920	2920	2920	2920	0
148	20240220	180800	2001609570	2920	2920	2920	2920	0
149	20240220	180700	2001609570	2920	2920	2920	2920	0
150	20240220	180600	2001609570	2920	2920	2920	2920	0
151	20240220	180500	2001609570	2920	2920	2920	2920	0
152	20240220	180400	2001609570	2920	2920	2920	2920	21960
153	20240220	180300	2001609570	2920	2920	2920	2920	0
154	20240220	180200	2001609570	2920	2920	2920	2920	0
155	20240220	180100	2001609570	2920	2920	2920	2920	0
156	20240220	180000	2001609570	2920	2920	2920	2920	0
157	20240220	175900	2001609570	2920	2920	2920	2920	0
158	20240220	175800	2001609570	2920	2920	2920	2920	0
159	20240220	175700	2001609570	2920	2920	2920	2920	0
160	20240220	175600	2001609570	2920	2920	2920	2920	0
161	20240220	175500	2001609570	2920	2920	2920	2920	0
162	20240220	175400	2001609570	2920	2920	2920	2920	0
163	20240220	175300	2001609570	2920	2920	2920	2920	0
164	20240220	175200	2001609570	2920	2920	2920	2920	0
165	20240220	175100	2001609570	2920	2920	2920	2920	0
166	20240220	175000	2001609570	2920	2920	2920	2920	0
167	20240220	174900	2001609570	2920	2920	2920	2920	0
168	20240220	174800	2001609570	2920	2920	2920	2920	0
169	20240220	174700	2001609570	2920	2920	2920	2920	0
170	20240220	174600	2001609570	2920	2920	2920	2920	0
171	20240220	174500	2001609570	2920	2920	2920	2920	0
172	20240220	174400	2001609570	2920	2920	2920	2920	0
173	20240220	174300	2001609570	2920	2920	2920	2920	0
174	20240220	174200	2001609570	2920	2920	2920	2920	0
175	20240220	174100	2001609570	2920	2920	2920	2920	0
176	20240220	174000	2001609570	2920	2920	2920	2920	0
177	20240220	173900	2001609570	2920	2920	2920	2920	0
178	20240220	173800	2001609570	2920	2920	2920	2920	0
179	20240220	173700	2001609570	2920	2920	2920	2920	0
180	20240220	173600	2001609570	2920	2920	2920	2920	0
181	20240220	173500	2001609570	2920	2920	2920	2920	0
182	20240220	173400	2001609570	2920	2920	2920	2920	21960
183	20240220	173300	2001609570	2920	2920	2920	2920	0
184	20240220	173200	2001609570	2920	2920	2920	2920	0
185	20240220	173100	2001609570	2920	2920	2920	2920	0
186	20240220	173000	2001609570	2920	2920	2920	2920	0
187	20240220	172900	2001609570	2920	2920	2920	2920	0
188	20240220	172800	2001609570	2920	2920	2920	2920	0
189	20240220	172700	2001609570	2920	2920	2920	2920	0
190	20240220	172600	2001609570	2920	2920	2920	2920	0
191	20240220	172500	2001609570	2920	2920	2920	2920	0
192	20240220	172400	2001609570	2920	2920	2920	2920	0
193	20240220	172300	2001609570	2920	2920	2920	2920	0
194	20240220	172200	2001609570	2920	2920	2920	2920	0
195	20240220	172100	2001609570	2920	2920	2920	2920	0
196	20240220	172000	2001609570	2920	2920	2920	2920	0
197	20240220	171900	2001609570	2920	2920	2920	2920	0
198	20240220	171800	2001609570	2920	2920	2920	2920	0
199	20240220	171700	2001609570	2920	2920	2920	2920	0
200	20240220	171600	2001609570	2920	2920	2920	2920	0
201	20240220	171500	2001609570	2920	2920	2920	2920	0
202	20240220	171400	2001609570	2920	2920	2920	2920	0
203	20240220	171300	2001609570	2920	2920	2920	2920	0
204	20240220	171200	2001609570	2920	2920	2920	2920	0
205	20240220	171100	2001609570	2920	2920	2920	2920	0
206	20240220	171000	2001609570	2920	2920	2920	2920	0
207	20240220	170900	2001609570	2920	2920	2920	2920	0
208	20240220	170800	2001609570	2920	2920	2920	2920	0
209	20240220	170700	2001609570	2920	2920	2920	2920	0
210	20240220	170600	2001609570	2920	2920	2920	2920	0
211	20240220	170500	2001609570	2920	2920	2920	2920	0
212	20240220	170400	2001609570	2920	2920	2920	2920	21960
213	20240220	170300	2001609570	2920	2920	2920	2920	0
214	20240220	170200	2001609570	2920	2920	2920	2920	0
215	20240220	170100	2001609570	2920	2920	2920	2920	0
216	20240220	170000	2001609570	2920	2920	2920	2920	0
217	20240220	165900	2001609570	2920	2920	2920	2920	0
218	20240220	165800	2001609570	2920	2920	2920	2920	0
219	20240220	165700	2001609570	2920	2920	2920	2920	0
220	20240220	165600	2001609570	2920	2920	2920	2920	0
221	20240220	165500	2001609570	2920	2920	2920	2920	0
222	20240220	165400	2001609570	2920	2920	2920	2920	0
223	20240220	165300	2001609570	2920	2920	2920	2920	0
224	20240220	165200	2001609570	2920	2920	2920	2920	0
225	20240220	165100	2001609570	2920	2920	2920	2920	0
226	20240220	165000	2001609570	2920	2920	2920	2920	0
227	20240220	164900	2001609570	2920	2920	2920	2920	0
228	20240220	164800	2001609570	2920	2920	2920	2920	0
229	20240220	164700	2001609570	2920	2920	2920	2920	0
230	20240220	164600	2001609570	2920	2920	2920	2920	0
231	20240220	164500	2001609570	2920	2920	2920	2920	0
232	20240220	164400	2001609570	2920	2920	2920	2920	0
233	20240220	164300	2001609570	2920	2920	2920	2920	0
234	20240220	164200	2001609570	2920	2920	2920	2920	0
235	20240220	164100	2001609570	2920	2920	2920	2920	0
236	20240220	164000	2001609570	2920	2920	2920	2920	0
237	20240220	163900	2001609570	2920	2920	2920	2920	0
238	20240220	163800	2001609570	2920	2920	2920	2920	0
239	20240220	163700	2001609570	2920	2920	2920	2920	0
240	20240220	163600	2001609570	2920	2920	2920	2920	0
241	20240220	163500	2001609570	2920	2920	2920	2920	0
242	20240220	163400	2001609570	2920	2920	2920	2920	21960
243	20240220	163300	2001609570	2920	2920	2920	2920	0
244	20240220	163200	2001609570	2920	2920	2920	2920	0
245	20240220	163100	2001609570	2920	2920	2920	2920	0
246	20240220	163000	2001609570	2920	2920	2920	2920	0
247	20240220	162900	2001609570	2920	2920	2920	2920	0
248	20240220	162800	2001609570	2920	2920	2920	2920	0
249	20240220	162700	2001609570	2920	2920	2920	2920	0
250	20240220	162600	2001609570	2920	2920	2920	2920	0
251	20240220	162500	2001609570	2920	2920	2920	2920	0
252	20240220	162400	2001609570	2920	2920	2920	2920	0
253	20240220	162300	2001609570	2920	2920	2920	2920	0
254	20240220	162200	2001609570	2920	2920	2920	2920	0
255	20240220	162100	2001609570	2920	2920	2920	2920	0
256	20240220	162000	2001609570	2920	2920	2920	2920	0
257	20240220	161900	2001609570	2920	2920	2920	2920	0
258	20240220	161800	2001609570	2920	2920	2920	2920	0
259	20240220	161700	2001609570	2920	2920	2920	2920	0
260	20240220	161600	2001609570	2920	2920	2920	2920	0
261	20240220	161500	2001609570	2920	2920	2920	2920	0
262	20240220	161400	2001609570	2920	2920	2920	2920	0
263	20240220	161300	2001609570	2920	2920	2920	2920	0
264	20240220	161200	2001609570	2920	2920	2920	2920	0
265	20240220	161100	2001609570	2920	2920	2920	2920	0
266	20240220	161000	2001609570	2920	2920	2920	2920	0
267	20240220	160900	2001609570	2920	2920	2920	2920	0
268	20240220	160800	2001609570	2920	2920	2920	2920	0
269	20240220	160700	2001609570	2920	2920	2920	2920	0
270	20240220	160600	2001609570	2920	2920	2920	2920	0
271	20240220	160500	2001609570	2920	2920	2920	2920	0
272	20240220	160400	2001609570	2920	2920	2920	2920	21960
273	20240220	160300	2001609570	2920	2920	2920	2920	0
274	20240220	160200	2001609570	2920	2920	2920	2920	0
275	20240220	160100	2001609570	2920	2920	2920	2920	0
276	20240220	160000	2001609570	2920	2920	2920	2920	0
277	20240220	155900	2001609570	2920	2920	2920	2920	0
278	20240220	155800	2001609570	2920	2920	2920	2920	0
279	20240220	155700	2001609570	2920	2920	2920	2920	0
280	20240220	155600	2001609570	2920	2920	2920	2920	0
281	20240220	155500	2001609570	2920	2920	2920	2920	0
282	20240220	155400	2001609570	2920	2920	2920	2920	0
283	20240220	155300	2001609570	2920	2920	2920	2920	0
284	20240220	155200	2001609570	2920	2920	2920	2920	0
285	20240220	155100	2001609570	2920	2920	2920	2920	0
286	20240220	155000	2001609570	2920	2920	2920	2920	0
287	20240220	154900	2001609570	2920	2920	2920	2920	0
288	20240220	154800	2001609570	2920	2920	2920	2920	0
289	20240220	154700	2001609570	2920	2920	2920	2920	0
290	20240220	154600	2001609570	2920	2920	2920	2920	0
291	20240220	154500	2001609570	2920	2920	2920	2920	0
292	20240220	154400	2001609570	2920	2920	2920	2920	0
293	20240220	154300	2001609570	2920	2920	2920	2920	0
294	20240220	154200	2001609570	2920	2920	2920	2920	0
295	20240220	154100	2001609570	2920	2920	2920	2920	0
296	20240220	154000	2001609570	2920	2920	2920	2920	0
297	20240220	153900	2001609570	2920	2920	2920	2920	0
298	20240220	153800	2001609570	2920	2920	2920	2920	0
299	20240220	153700	2001609570	2920	2920	2920	2920	0
300	20240220	153600	2001609570	2920	2920	2920	2920	0
301	20240220	153500	2001609570	2920	2920	2920	2920	0
302	20240220	153400	2001609570	2920	2920	2920	2920	21960
303	20240220	153300	2001609570	2920	2920	2920	2920	0
304	20240220	153200	2001609570	2920	2920	2920	2920	0
305	20240220	153100	2001609570	2920	2920	2920	2920	0
306	20240220	153000	2001609570	2920	2920	2920	2920	21960
307	20240220	152900	1937486370	2920	2920	2920	2920	0
308	20240220	152800	1937486370	2920	2920	2920	2920	0
309	20240220	152700	1937486370	2920	2920	2920	2920	0
310	20240220	152600	1937486370	2920	2920	2920	2920	0
311	20240220	152500	1937486370	2920	2920	2920	2920	0
312	20240220	152400	1937486370	2920	2920	2920	2920	0
313	20240220	152300	1937486370	2920	2920	2920	2920	0
314	20240220	152200	1937486370	2920	2920	2920	2920	0
315	20240220	152100	1937486370	2920	2920	2920	2920	0
316	20240220	152000	1937486370	2920	2920	2920	2920	0
317	20240220	151900	1937486370	2920	2915	2920	2915	1800
318	20240220	151800	1932232065	2920	2915	2920	2915	1731
319	20240220	151700	1927178550	2915	2920	2920	2910	1929
320	20240220	151600	1921548615	2915	2910	2920	2910	8887
321	20240220	151500	1895642670	2910	2895	2910	2895	905
322	20240220	151400	1893009775	2910	2905	2910	2900	2129
323	20240220	151300	1886823230	2905	2905	2905	2905	777
324	20240220	151200	1884566045	2905	2900	2905	2900	1007
325	20240220	151100	1881645710	2900	2900	2900	2900	10
326	20240220	151000	1881616710	2905	2905	2905	2905	11
327	20240220	150900	1881584755	2890	2900	2900	2890	3676
328	20240220	150800	1870935945	2900	2905	2905	2900	52
329	20240220	150700	1870785040	2900	2900	2900	2895	320
330	20240220	150600	1869858380	2900	2895	2900	2895	1440
331	20240220	150500	1865682580	2900	2900	2900	2900	10
332	20240220	150400	1865653580	2895	2895	2895	2895	0
333	20240220	150300	1865653580	2895	2895	2895	2895	100
334	20240220	150200	1865364080	2895	2890	2895	2890	409
335	20240220	150100	1864182025	2900	2900	2900	2900	270
336	20240220	150000	1863399025	2890	2890	2890	2890	4978
337	20240220	145900	1849012605	2900	2900	2900	2895	1663
338	20240220	145800	1844195875	2900	2895	2900	2895	2187
339	20240220	145700	1837863575	2895	2895	2895	2895	149
340	20240220	145600	1837432220	2895	2895	2895	2895	206
341	20240220	145500	1836835850	2895	2890	2895	2890	212
342	20240220	145400	1836222635	2895	2895	2895	2890	641
343	20240220	145300	1834367040	2895	2895	2895	2895	2043
344	20240220	145200	1828452555	2895	2895	2895	2890	587
345	20240220	145100	1826754905	2895	2895	2895	2895	2317
346	20240220	145000	1820047190	2895	2895	2895	2895	3560
347	20240220	144900	1809740990	2895	2895	2895	2895	10
348	20240220	144800	1809712040	2895	2890	2895	2890	2
349	20240220	144700	1809706255	2890	2890	2895	2890	180
350	20240220	144600	1809185215	2890	2895	2895	2890	389
351	20240220	144500	1808059280	2890	2890	2895	2890	522
352	20240220	144400	1806550600	2895	2895	2895	2895	793
353	20240220	144300	1804254865	2895	2895	2895	2895	416
354	20240220	144200	1803050545	2885	2885	2885	2885	1019
355	20240220	144100	1800110730	2880	2885	2885	2880	511
356	20240220	144000	1798636500	2880	2885	2885	2880	1028
357	20240220	143900	1795670780	2880	2880	2880	2880	1000
358	20240220	143800	1792790780	2880	2885	2885	2880	2233
359	20240220	143700	1786354935	2885	2885	2885	2885	1
360	20240220	143600	1786352050	2895	2895	2895	2895	15
361	20240220	143500	1786308625	2895	2885	2895	2880	803
362	20240220	143400	1783994580	2885	2885	2885	2885	89
363	20240220	143300	1783737815	2885	2885	2885	2885	1360
364	20240220	143200	1779814215	2885	2895	2895	2885	502
365	20240220	143100	1778365935	2890	2890	2890	2890	40
366	20240220	143000	1778250335	2885	2890	2890	2885	2861
367	20240220	142900	1769996100	2890	2885	2890	2885	150
368	20240220	142800	1769562850	2890	2890	2890	2890	159
369	20240220	142700	1769103340	2890	2885	2890	2885	94
370	20240220	142600	1768831760	2885	2890	2890	2885	607
371	20240220	142500	1767080560	2885	2890	2890	2885	1012
372	20240220	142400	1764158440	2890	2885	2890	2885	9
373	20240220	142300	1764132470	2890	2890	2890	2890	100
374	20240220	142200	1763843470	2890	2890	2890	2890	756
375	20240220	142100	1761658630	2890	2890	2890	2890	2
376	20240220	142000	1761652850	2885	2885	2885	2885	0
377	20240220	141900	1761652850	2885	2890	2890	2885	197
378	20240220	141800	1761083590	2890	2890	2890	2890	531
379	20240220	141700	1759549000	2890	2890	2890	2890	151
380	20240220	141600	1759112610	2890	2890	2895	2890	205
381	20240220	141500	1758520155	2890	2885	2890	2885	743
382	20240220	141400	1756373090	2885	2885	2885	2885	1858
383	20240220	141300	1751012760	2885	2885	2885	2885	2019
384	20240220	141200	1745187945	2885	2890	2890	2885	51
385	20240220	141100	1745040560	2890	2890	2890	2890	4701
386	20240220	141000	1731454670	2895	2890	2895	2890	301
387	20240220	140900	1730583280	2900	2895	2900	2890	681
388	20240220	140800	1728613280	2890	2890	2890	2890	5
389	20240220	140700	1728598830	2890	2895	2895	2890	484
390	20240220	140600	1727198150	2900	2890	2900	2890	4
391	20240220	140500	1727186560	2890	2890	2890	2890	501
392	20240220	140400	1725738670	2900	2895	2900	2895	6154
393	20240220	140300	1707922815	2900	2900	2905	2900	20
394	20240220	140200	1707864810	2905	2905	2905	2905	0
395	20240220	140100	1707864810	2905	2895	2905	2895	151
396	20240220	140000	1707427655	2905	2895	2905	2895	30
397	20240220	135900	1707340795	2895	2895	2895	2895	26
398	20240220	135800	1707265525	2895	2900	2900	2895	263
399	20240220	135700	1706504065	2900	2905	2905	2900	933
400	20240220	135600	1703793850	2900	2900	2900	2900	350
401	20240220	135500	1702778850	2900	2900	2900	2900	1052
402	20240220	135400	1699728050	2900	2900	2900	2900	54
403	20240220	135300	1699571450	2900	2900	2900	2900	77
404	20240220	135200	1699348150	2895	2900	2900	2895	2250
405	20240220	135100	1692834315	2900	2905	2905	2900	2120
406	20240220	135000	1686686260	2910	2900	2910	2900	2108
407	20240220	134900	1680572915	2900	2900	2900	2900	1415
408	20240220	134800	1676469415	2900	2900	2905	2900	789
409	20240220	134700	1674180985	2900	2905	2905	2900	1810
410	20240220	134600	1668929305	2905	2905	2910	2905	141
411	20240220	134500	1668519550	2905	2905	2905	2905	185
412	20240220	134400	1667982125	2905	2905	2905	2905	47
413	20240220	134300	1667845590	2910	2905	2910	2905	1150
414	20240220	134200	1664504800	2900	2905	2905	2900	159
415	20240220	134100	1664043680	2910	2905	2910	2905	114
416	20240220	134000	1663712505	2905	2905	2905	2905	37
417	20240220	133900	1663605020	2905	2910	2910	2905	55
418	20240220	133800	1663445225	2910	2910	2910	2910	0
419	20240220	133700	1663445225	2910	2905	2910	2905	1018
420	20240220	133600	1660484985	2905	2905	2905	2905	506
421	20240220	133500	1659015055	2900	2905	2905	2900	1389
422	20240220	133400	1654986165	2905	2905	2905	2905	0
423	20240220	133300	1654986165	2905	2905	2905	2905	100
424	20240220	133200	1654695665	2900	2900	2900	2900	489
425	20240220	133100	1653277565	2905	2905	2905	2905	80
426	20240220	133000	1653045165	2905	2905	2905	2905	259
427	20240220	132900	1652292770	2910	2910	2910	2910	0
428	20240220	132800	1652292770	2910	2910	2910	2910	0
429	20240220	132700	1652292770	2910	2910	2910	2910	1
430	20240220	132600	1652289860	2900	2900	2900	2900	0
431	20240220	132500	1652289860	2900	2900	2900	2900	0
432	20240220	132400	1652289860	2900	2905	2910	2900	977
433	20240220	132300	1649455660	2905	2900	2905	2900	830
434	20240220	132200	1647044545	2900	2900	2900	2900	266
435	20240220	132100	1646273145	2900	2900	2900	2900	0
436	20240220	132000	1646273145	2900	2900	2900	2900	1715
437	20240220	131900	1641299645	2900	2900	2905	2900	1116
438	20240220	131800	1638062340	2905	2905	2905	2895	1317
439	20240220	131700	1634242455	2900	2900	2900	2900	0
440	20240220	131600	1634242455	2900	2900	2900	2900	102
441	20240220	131500	1633946655	2900	2900	2900	2900	1001
442	20240220	131400	1631043755	2900	2900	2900	2900	1056
443	20240220	131300	1627981355	2900	2900	2900	2900	1393
444	20240220	131200	1623941655	2905	2905	2905	2905	0
445	20240220	131100	1623941655	2905	2905	2905	2905	100
446	20240220	131000	1623651155	2905	2905	2905	2905	0
447	20240220	130900	1623651155	2905	2905	2905	2905	0
448	20240220	130800	1623651155	2905	2905	2905	2905	232
449	20240220	130700	1622977195	2905	2905	2905	2905	65
450	20240220	130600	1622788370	2905	2905	2905	2905	3
451	20240220	130500	1622779655	2905	2905	2905	2905	21
452	20240220	130400	1622718650	2900	2900	2900	2900	400
453	20240220	130300	1621558650	2900	2900	2900	2900	490
454	20240220	130200	1620137650	2900	2900	2900	2900	344
455	20240220	130100	1619140050	2900	2910	2910	2900	2521
456	20240220	130000	1611822730	2910	2910	2910	2910	97
457	20240220	125900	1611540460	2910	2910	2910	2910	186
458	20240220	125800	1610999200	2910	2910	2910	2910	1351
459	20240220	125700	1607067790	2910	2910	2910	2910	716
460	20240220	125600	1604984230	2910	2910	2910	2910	224
461	20240220	125500	1604332390	2915	2910	2915	2910	240
462	20240220	125400	1603633790	2910	2910	2915	2910	2210
463	20240220	125300	1597202640	2910	2910	2910	2910	1422
464	20240220	125200	1593064620	2915	2915	2915	2915	0
465	20240220	125100	1593064620	2915	2915	2915	2915	535
466	20240220	125000	1591505095	2915	2915	2915	2915	1243
467	20240220	124900	1587881750	2915	2915	2915	2915	1250
468	20240220	124800	1584238000	2915	2915	2915	2915	530
469	20240220	124700	1582693050	2915	2915	2915	2910	947
470	20240220	124600	1579932595	2915	2915	2915	2915	2
471	20240220	124500	1579926765	2915	2915	2915	2915	5
472	20240220	124400	1579912190	2915	2910	2915	2910	456
473	20240220	124300	1578584680	2910	2910	2910	2910	1297
474	20240220	124200	1574810410	2910	2910	2910	2910	299
475	20240220	124100	1573940320	2910	2910	2910	2910	5
476	20240220	124000	1573925770	2915	2915	2915	2910	12
477	20240220	123900	1573890840	2910	2910	2910	2910	352
478	20240220	123800	1572866520	2910	2910	2910	2910	235
479	20240220	123700	1572182670	2910	2910	2915	2910	160
480	20240220	123600	1571717065	2910	2910	2910	2910	1072
481	20240220	123500	1568597545	2910	2915	2915	2910	312
482	20240220	123400	1567689525	2920	2920	2920	2920	1
483	20240220	123300	1567686605	2920	2910	2920	2910	1027
484	20240220	123200	1564688530	2920	2910	2920	2910	30
485	20240220	123100	1564600945	2920	2920	2925	2915	107
486	20240220	123000	1564288850	2920	2920	2920	2915	336
487	20240220	122900	1563307740	2920	2920	2920	2920	7497
488	20240220	122800	1541416500	2915	2905	2915	2905	16414
489	20240220	122700	1493662075	2905	2905	2905	2905	958
490	20240220	122600	1490879085	2905	2905	2905	2905	300
491	20240220	122500	1490007585	2905	2905	2905	2905	352
492	20240220	122400	1488985025	2910	2910	2910	2910	0
493	20240220	122300	1488985025	2910	2910	2910	2910	0
494	20240220	122200	1488985025	2910	2910	2910	2910	182
495	20240220	122100	1488455405	2910	2905	2910	2905	21
496	20240220	122000	1488394395	2910	2910	2910	2910	307
497	20240220	121900	1487501025	2910	2900	2910	2900	251
498	20240220	121800	1486773115	2900	2900	2900	2900	1
499	20240220	121700	1486770215	2900	2910	2910	2900	405
500	20240220	121600	1485595655	2910	2900	2910	2900	2566
501	20240220	121500	1478151470	2905	2905	2905	2905	1790
502	20240220	121400	1472951520	2905	2905	2905	2905	1676
503	20240220	121300	1468082740	2905	2910	2910	2905	1134
504	20240220	121200	1464782955	2915	2915	2915	2915	80
505	20240220	121100	1464549755	2910	2910	2910	2910	284
506	20240220	121000	1463723315	2905	2910	2910	2905	1579
507	20240220	120900	1459129925	2910	2915	2915	2910	1782
508	20240220	120800	1453941395	2915	2915	2915	2915	100
509	20240220	120700	1453649895	2915	2920	2920	2915	4624
510	20240220	120600	1440170925	2920	2925	2925	2920	916
511	20240220	120500	1437496190	2920	2920	2920	2920	309
512	20240220	120400	1436593910	2920	2920	2920	2920	580
513	20240220	120300	1434900310	2920	2920	2920	2920	34
514	20240220	120200	1434801030	2920	2920	2925	2920	615
515	20240220	120100	1433005170	2920	2925	2925	2920	192
516	20240220	120000	1432444120	2915	2915	2915	2915	90
517	20240220	115900	1432181770	2920	2930	2930	2915	1971
518	20240220	115800	1426413445	2930	2915	2930	2915	8544
519	20240220	115700	1401444675	2915	2905	2920	2905	1604
520	20240220	115600	1396770120	2905	2915	2915	2905	2280
521	20240220	115500	1390129275	2915	2905	2915	2905	5357
522	20240220	115400	1374542455	2910	2900	2910	2900	15020
523	20240220	115300	1330951430	2900	2895	2900	2895	366
524	20240220	115200	1329890980	2895	2895	2895	2895	180
525	20240220	115100	1329369880	2895	2895	2895	2895	6
526	20240220	115000	1329352510	2895	2895	2895	2895	1
527	20240220	114900	1329349615	2900	2900	2900	2900	1
528	20240220	114800	1329346715	2895	2890	2895	2890	4457
529	20240220	114700	1316447490	2890	2890	2890	2890	24
530	20240220	114600	1316378130	2890	2890	2890	2885	726
531	20240220	114500	1314282340	2890	2890	2890	2890	200
532	20240220	114400	1313704340	2890	2890	2890	2890	1233
533	20240220	114300	1310140970	2890	2890	2890	2890	1327
534	20240220	114200	1306305940	2890	2890	2890	2890	0
535	20240220	114100	1306305940	2890	2890	2890	2890	380
536	20240220	114000	1305207740	2890	2890	2890	2890	50
537	20240220	113900	1305063240	2890	2885	2890	2885	553
538	20240220	113800	1303465320	2885	2885	2885	2885	10
539	20240220	113700	1303436470	2885	2885	2885	2885	30
540	20240220	113600	1303349920	2885	2885	2885	2885	300
541	20240220	113500	1302484420	2885	2890	2890	2885	101
542	20240220	113400	1302192535	2890	2890	2890	2890	10
543	20240220	113300	1302163635	2890	2890	2890	2890	0
544	20240220	113200	1302163635	2890	2890	2890	2890	34
545	20240220	113100	1302065375	2885	2885	2885	2885	0
546	20240220	113000	1302065375	2885	2885	2885	2885	865
547	20240220	112900	1299569850	2885	2885	2885	2885	1
548	20240220	112800	1299566965	2890	2890	2890	2890	10
549	20240220	112700	1299538065	2895	2895	2895	2895	0
550	20240220	112600	1299538065	2895	2895	2895	2895	7
551	20240220	112500	1299517800	2895	2895	2895	2895	69
552	20240220	112400	1299318045	2885	2885	2885	2885	50
553	20240220	112300	1299173795	2895	2890	2895	2885	1010
554	20240220	112200	1296258245	2895	2890	2895	2890	403
555	20240220	112100	1295093565	2890	2885	2890	2885	960
556	20240220	112000	1292319170	2890	2890	2890	2890	1052
557	20240220	111900	1289278890	2890	2890	2890	2890	320
558	20240220	111800	1288354090	2890	2890	2895	2890	289
559	20240220	111700	1287517940	2890	2890	2895	2890	295
560	20240220	111600	1286664525	2885	2885	2885	2885	0
561	20240220	111500	1286664525	2885	2880	2885	2880	2544
562	20240220	111400	1279330335	2880	2880	2880	2880	100
563	20240220	111300	1279042335	2880	2880	2880	2880	881
564	20240220	111200	1276505055	2880	2880	2880	2880	1309
565	20240220	111100	1272735135	2880	2880	2885	2880	915
566	20240220	111000	1270099885	2880	2880	2880	2880	94
567	20240220	110900	1269829165	2885	2880	2885	2880	1977
568	20240220	110800	1264135150	2880	2880	2880	2880	612
569	20240220	110700	1262372590	2880	2880	2880	2880	83
570	20240220	110600	1262133550	2885	2885	2885	2880	310
571	20240220	110500	1261239475	2880	2880	2880	2880	1410
572	20240220	110400	1257178675	2880	2885	2885	2880	59
573	20240220	110300	1257008555	2880	2880	2880	2880	459
574	20240220	110200	1255686635	2880	2880	2880	2880	36
575	20240220	110100	1255582955	2880	2885	2885	2880	959
576	20240220	110000	1252819285	2890	2885	2890	2885	44
577	20240220	105900	1252692130	2890	2885	2890	2885	120
578	20240220	105800	1252345525	2890	2890	2890	2890	797
579	20240220	105700	1250042195	2890	2890	2890	2890	10
580	20240220	105600	1250013295	2890	2890	2890	2890	275
581	20240220	105500	1249218545	2895	2895	2895	2895	0
582	20240220	105400	1249218545	2895	2880	2895	2880	1402
583	20240220	105300	1245180770	2880	2885	2890	2880	4781
584	20240220	105200	1231397605	2890	2890	2890	2890	464
585	20240220	105100	1230056645	2890	2895	2895	2890	1889
586	20240220	105000	1224595740	2900	2895	2900	2895	204
587	20240220	104900	1224004825	2900	2895	2900	2890	481
588	20240220	104800	1222610945	2900	2895	2900	2895	144
589	20240220	104700	1222193990	2900	2900	2900	2900	2
590	20240220	104600	1222188190	2895	2895	2895	2895	2907
591	20240220	104500	1213772425	2890	2890	2890	2890	1232
592	20240220	104400	1210211945	2890	2890	2890	2890	100
593	20240220	104300	1209922945	2890	2885	2890	2885	695
594	20240220	104200	1207914445	2885	2885	2885	2885	111
595	20240220	104100	1207594210	2890	2890	2890	2885	91
596	20240220	104000	1207331300	2885	2885	2890	2885	378
597	20240220	103900	1206240220	2895	2895	2895	2895	0
598	20240220	103800	1206240220	2895	2880	2895	2880	1504
599	20240220	103700	1201892750	2885	2880	2885	2880	297
600	20240220	103600	1201036390	2880	2880	2880	2880	24
601	20240220	103500	1200967270	2880	2880	2885	2880	367
602	20240220	103400	1199910305	2880	2880	2880	2880	300
603	20240220	103300	1199046305	2880	2880	2880	2880	0
604	20240220	103200	1199046305	2880	2880	2880	2880	0
605	20240220	103100	1199046305	2880	2880	2880	2880	0
606	20240220	103000	1199046305	2880	2880	2880	2880	11
607	20240220	102900	1199014625	2880	2880	2880	2880	15
608	20240220	102800	1198971425	2880	2885	2885	2880	190
609	20240220	102700	1198424120	2880	2880	2880	2880	228
610	20240220	102600	1197767480	2880	2880	2880	2880	697
611	20240220	102500	1195760120	2880	2885	2885	2880	90
612	20240220	102400	1195500675	2885	2885	2885	2885	563
613	20240220	102300	1193876420	2885	2885	2885	2885	144
614	20240220	102200	1193460980	2890	2890	2890	2890	1
615	20240220	102100	1193458090	2895	2895	2895	2895	600
616	20240220	102000	1191721090	2895	2890	2895	2890	499
617	20240220	101900	1190277020	2880	2880	2880	2880	40
618	20240220	101800	1190161820	2895	2890	2895	2890	226
619	20240220	101700	1189507555	2890	2880	2895	2875	2654
620	20240220	101600	1181851010	2880	2875	2880	2875	2846
621	20240220	101500	1173668485	2875	2885	2885	2875	11
622	20240220	101400	1173636760	2875	2880	2880	2875	1376
623	20240220	101300	1169675310	2880	2880	2880	2880	86
624	20240220	101200	1169427630	2880	2880	2885	2880	1181
625	20240220	101100	1166024600	2880	2880	2880	2880	1172
626	20240220	101000	1162649240	2890	2890	2890	2890	1
627	20240220	100900	1162646350	2890	2885	2890	2885	1618
628	20240220	100800	1157975420	2885	2880	2885	2880	55
629	20240220	100700	1157817015	2880	2875	2880	2875	2159
630	20240220	100600	1151599665	2880	2885	2885	2880	356
631	20240220	100500	1150574370	2880	2870	2880	2870	1803
632	20240220	100400	1145399710	2870	2870	2870	2865	2040
633	20240220	100300	1139554955	2870	2880	2885	2870	12265
634	20240220	100200	1104315915	2875	2880	2885	2875	5122
635	20240220	100100	1089567555	2880	2885	2885	2880	1166
636	20240220	100000	1086206545	2890	2880	2890	2880	4431
637	20240220	095900	1073441070	2880	2890	2890	2880	983
638	20240220	095800	1070603265	2895	2885	2895	2885	279
639	20240220	095700	1069796195	2885	2885	2885	2885	1000
640	20240220	095600	1066911195	2895	2885	2895	2885	20
641	20240220	095500	1066853395	2885	2890	2890	2885	1519
642	20240220	095400	1062468295	2895	2895	2895	2895	841
643	20240220	095300	1060033600	2900	2895	2900	2885	496
644	20240220	095200	1058598085	2895	2885	2895	2880	11205
645	20240220	095100	1026268380	2885	2890	2895	2885	6054
646	20240220	095000	1008789080	2895	2895	2895	2890	1667
647	20240220	094900	1003967935	2890	2895	2895	2890	1486
648	20240220	094800	999668540	2895	2890	2900	2890	1258
649	20240220	094700	996026360	2895	2895	2900	2895	684
650	20240220	094600	994046125	2895	2900	2900	2890	1319
651	20240220	094500	990227465	2900	2890	2900	2890	308
652	20240220	094400	989335035	2890	2890	2890	2885	2212
653	20240220	094300	982944535	2890	2895	2895	2885	4354
654	20240220	094200	970360395	2890	2890	2895	2890	2466
655	20240220	094100	963232415	2890	2895	2895	2890	589
656	20240220	094000	961530000	2895	2895	2895	2890	1004
657	20240220	093900	958626080	2895	2890	2900	2890	2649
658	20240220	093800	950961820	2890	2890	2895	2890	4648
659	20240220	093700	937528400	2890	2895	2900	2890	990
660	20240220	093600	934661370	2900	2905	2905	2900	327
661	20240220	093500	933713045	2905	2895	2905	2895	5715
662	20240220	093400	917151500	2895	2895	2900	2890	8927
663	20240220	093300	891324585	2895	2905	2905	2895	7107
664	20240220	093200	870720900	2905	2905	2905	2900	1867
665	20240220	093100	865298945	2905	2905	2905	2905	3929
666	20240220	093000	853885200	2910	2910	2910	2910	868
667	20240220	092900	851359320	2910	2910	2910	2910	1129
668	20240220	092800	848073930	2910	2905	2910	2905	1087
669	20240220	092700	844913020	2905	2910	2915	2905	5641
670	20240220	092600	828506945	2910	2905	2915	2905	1319
671	20240220	092500	824666675	2905	2905	2910	2905	4580
672	20240220	092400	811343575	2905	2900	2905	2895	7007
673	20240220	092300	791021135	2905	2910	2910	2900	2120
674	20240220	092200	784862085	2910	2910	2910	2905	3808
675	20240220	092100	773785055	2910	2900	2910	2900	564
676	20240220	092000	772145120	2905	2910	2915	2900	9839
677	20240220	091900	743531975	2915	2915	2920	2910	6012
678	20240220	091800	725998440	2920	2920	2920	2915	6046
679	20240220	091700	708371545	2920	2905	2920	2905	9326
680	20240220	091600	681223570	2905	2900	2910	2900	2332
681	20240220	091500	674452620	2900	2900	2905	2900	9106
682	20240220	091400	648031155	2900	2910	2910	2900	2395
683	20240220	091300	641071375	2910	2900	2910	2900	7813
684	20240220	091200	618397510	2890	2895	2895	2890	2126
685	20240220	091100	612247450	2895	2895	2895	2885	5993
686	20240220	091000	594919440	2900	2900	2900	2895	3466
687	20240220	090900	584875655	2895	2895	2895	2890	4542
688	20240220	090800	571740000	2895	2900	2900	2895	4953
689	20240220	090700	557384365	2900	2900	2905	2900	5721
690	20240220	090600	540791545	2905	2915	2920	2905	6500
691	20240220	090500	521858465	2915	2925	2930	2910	19044
692	20240220	090400	466210650	2925	2910	2930	2910	14953
693	20240220	090300	422514065	2920	2935	2940	2890	31596
694	20240220	090200	330064450	2925	2920	2945	2905	57777
695	20240220	090100	161010020	2920	2880	2920	2875	24757
696	20240220	090000	89353220	2880	2860	2890	2860	31174