KissMeData/263770/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204900	38183385	2860	2860	2860	2860	915
3	20240220	204800	38183385	2860	2860	2860	2860	0
4	20240220	204700	38183385	2860	2860	2860	2860	0
5	20240220	204600	38183385	2860	2860	2860	2860	0
6	20240220	204500	38183385	2860	2860	2860	2860	0
7	20240220	204400	38183385	2860	2860	2860	2860	0
8	20240220	204300	38183385	2860	2860	2860	2860	0
9	20240220	204200	38183385	2860	2860	2860	2860	0
10	20240220	204100	38183385	2860	2860	2860	2860	0
11	20240220	204000	38183385	2860	2860	2860	2860	0
12	20240220	203900	38183385	2860	2860	2860	2860	0
13	20240220	203800	38183385	2860	2860	2860	2860	0
14	20240220	203700	38183385	2860	2860	2860	2860	0
15	20240220	203600	38183385	2860	2860	2860	2860	0
16	20240220	203500	38183385	2860	2860	2860	2860	0
17	20240220	203400	38183385	2860	2860	2860	2860	0
18	20240220	203300	38183385	2860	2860	2860	2860	0
19	20240220	203200	38183385	2860	2860	2860	2860	0
20	20240220	203100	38183385	2860	2860	2860	2860	0
21	20240220	203000	38183385	2860	2860	2860	2860	0
22	20240220	202900	38183385	2860	2860	2860	2860	0
23	20240220	202800	38183385	2860	2860	2860	2860	0
24	20240220	202700	38183385	2860	2860	2860	2860	0
25	20240220	202600	38183385	2860	2860	2860	2860	0
26	20240220	202500	38183385	2860	2860	2860	2860	0
27	20240220	202400	38183385	2860	2860	2860	2860	0
28	20240220	202300	38183385	2860	2860	2860	2860	0
29	20240220	202200	38183385	2860	2860	2860	2860	0
30	20240220	202100	38183385	2860	2860	2860	2860	0
31	20240220	202000	38183385	2860	2860	2860	2860	0
32	20240220	201900	38183385	2860	2860	2860	2860	915
33	20240220	201800	38183385	2860	2860	2860	2860	0
34	20240220	201700	38183385	2860	2860	2860	2860	0
35	20240220	201600	38183385	2860	2860	2860	2860	0
36	20240220	201500	38183385	2860	2860	2860	2860	0
37	20240220	201400	38183385	2860	2860	2860	2860	0
38	20240220	201300	38183385	2860	2860	2860	2860	0
39	20240220	201200	38183385	2860	2860	2860	2860	0
40	20240220	201100	38183385	2860	2860	2860	2860	0
41	20240220	201000	38183385	2860	2860	2860	2860	0
42	20240220	200900	38183385	2860	2860	2860	2860	0
43	20240220	200800	38183385	2860	2860	2860	2860	0
44	20240220	200700	38183385	2860	2860	2860	2860	0
45	20240220	200600	38183385	2860	2860	2860	2860	0
46	20240220	200500	38183385	2860	2860	2860	2860	0
47	20240220	200400	38183385	2860	2860	2860	2860	0
48	20240220	200300	38183385	2860	2860	2860	2860	0
49	20240220	200200	38183385	2860	2860	2860	2860	0
50	20240220	200100	38183385	2860	2860	2860	2860	0
51	20240220	200000	38183385	2860	2860	2860	2860	0
52	20240220	195900	38183385	2860	2860	2860	2860	0
53	20240220	195800	38183385	2860	2860	2860	2860	0
54	20240220	195700	38183385	2860	2860	2860	2860	0
55	20240220	195600	38183385	2860	2860	2860	2860	0
56	20240220	195500	38183385	2860	2860	2860	2860	0
57	20240220	195400	38183385	2860	2860	2860	2860	0
58	20240220	195300	38183385	2860	2860	2860	2860	0
59	20240220	195200	38183385	2860	2860	2860	2860	0
60	20240220	195100	38183385	2860	2860	2860	2860	0
61	20240220	195000	38183385	2860	2860	2860	2860	0
62	20240220	194900	38183385	2860	2860	2860	2860	915
63	20240220	194800	38183385	2860	2860	2860	2860	0
64	20240220	194700	38183385	2860	2860	2860	2860	0
65	20240220	194600	38183385	2860	2860	2860	2860	0
66	20240220	194500	38183385	2860	2860	2860	2860	0
67	20240220	194400	38183385	2860	2860	2860	2860	0
68	20240220	194300	38183385	2860	2860	2860	2860	0
69	20240220	194200	38183385	2860	2860	2860	2860	0
70	20240220	194100	38183385	2860	2860	2860	2860	0
71	20240220	194000	38183385	2860	2860	2860	2860	0
72	20240220	193900	38183385	2860	2860	2860	2860	0
73	20240220	193800	38183385	2860	2860	2860	2860	0
74	20240220	193700	38183385	2860	2860	2860	2860	0
75	20240220	193600	38183385	2860	2860	2860	2860	0
76	20240220	193500	38183385	2860	2860	2860	2860	0
77	20240220	193400	38183385	2860	2860	2860	2860	0
78	20240220	193300	38183385	2860	2860	2860	2860	0
79	20240220	193200	38183385	2860	2860	2860	2860	0
80	20240220	193100	38183385	2860	2860	2860	2860	0
81	20240220	193000	38183385	2860	2860	2860	2860	0
82	20240220	192900	38183385	2860	2860	2860	2860	0
83	20240220	192800	38183385	2860	2860	2860	2860	0
84	20240220	192700	38183385	2860	2860	2860	2860	0
85	20240220	192600	38183385	2860	2860	2860	2860	0
86	20240220	192500	38183385	2860	2860	2860	2860	0
87	20240220	192400	38183385	2860	2860	2860	2860	0
88	20240220	192300	38183385	2860	2860	2860	2860	0
89	20240220	192200	38183385	2860	2860	2860	2860	0
90	20240220	192100	38183385	2860	2860	2860	2860	0
91	20240220	192000	38183385	2860	2860	2860	2860	0
92	20240220	191900	38183385	2860	2860	2860	2860	915
93	20240220	191800	38183385	2860	2860	2860	2860	0
94	20240220	191700	38183385	2860	2860	2860	2860	0
95	20240220	191600	38183385	2860	2860	2860	2860	0
96	20240220	191500	38183385	2860	2860	2860	2860	0
97	20240220	191400	38183385	2860	2860	2860	2860	0
98	20240220	191300	38183385	2860	2860	2860	2860	0
99	20240220	191200	38183385	2860	2860	2860	2860	0
100	20240220	191100	38183385	2860	2860	2860	2860	0
101	20240220	191000	38183385	2860	2860	2860	2860	0
102	20240220	190900	38183385	2860	2860	2860	2860	0
103	20240220	190800	38183385	2860	2860	2860	2860	0
104	20240220	190700	38183385	2860	2860	2860	2860	0
105	20240220	190600	38183385	2860	2860	2860	2860	0
106	20240220	190500	38183385	2860	2860	2860	2860	0
107	20240220	190400	38183385	2860	2860	2860	2860	0
108	20240220	190300	38183385	2860	2860	2860	2860	0
109	20240220	190200	38183385	2860	2860	2860	2860	0
110	20240220	190100	38183385	2860	2860	2860	2860	0
111	20240220	190000	38183385	2860	2860	2860	2860	0
112	20240220	185900	38183385	2860	2860	2860	2860	0
113	20240220	185800	38183385	2860	2860	2860	2860	0
114	20240220	185700	38183385	2860	2860	2860	2860	0
115	20240220	185600	38183385	2860	2860	2860	2860	0
116	20240220	185500	38183385	2860	2860	2860	2860	0
117	20240220	185400	38183385	2860	2860	2860	2860	0
118	20240220	185300	38183385	2860	2860	2860	2860	0
119	20240220	185200	38183385	2860	2860	2860	2860	0
120	20240220	185100	38183385	2860	2860	2860	2860	0
121	20240220	185000	38183385	2860	2860	2860	2860	0
122	20240220	184900	38183385	2860	2860	2860	2860	915
123	20240220	184800	38183385	2860	2860	2860	2860	0
124	20240220	184700	38183385	2860	2860	2860	2860	0
125	20240220	184600	38183385	2860	2860	2860	2860	0
126	20240220	184500	38183385	2860	2860	2860	2860	0
127	20240220	184400	38183385	2860	2860	2860	2860	0
128	20240220	184300	38183385	2860	2860	2860	2860	0
129	20240220	184200	38183385	2860	2860	2860	2860	0
130	20240220	184100	38183385	2860	2860	2860	2860	0
131	20240220	184000	38183385	2860	2860	2860	2860	0
132	20240220	183900	38183385	2860	2860	2860	2860	0
133	20240220	183800	38183385	2860	2860	2860	2860	0
134	20240220	183700	38183385	2860	2860	2860	2860	0
135	20240220	183600	38183385	2860	2860	2860	2860	0
136	20240220	183500	38183385	2860	2860	2860	2860	0
137	20240220	183400	38183385	2860	2860	2860	2860	0
138	20240220	183300	38183385	2860	2860	2860	2860	0
139	20240220	183200	38183385	2860	2860	2860	2860	0
140	20240220	183100	38183385	2860	2860	2860	2860	0
141	20240220	183000	38183385	2860	2860	2860	2860	0
142	20240220	182900	38183385	2860	2860	2860	2860	0
143	20240220	182800	38183385	2860	2860	2860	2860	0
144	20240220	182700	38183385	2860	2860	2860	2860	0
145	20240220	182600	38183385	2860	2860	2860	2860	0
146	20240220	182500	38183385	2860	2860	2860	2860	0
147	20240220	182400	38183385	2860	2860	2860	2860	0
148	20240220	182300	38183385	2860	2860	2860	2860	0
149	20240220	182200	38183385	2860	2860	2860	2860	0
150	20240220	182100	38183385	2860	2860	2860	2860	0
151	20240220	182000	38183385	2860	2860	2860	2860	0
152	20240220	181900	38183385	2860	2860	2860	2860	915
153	20240220	181800	38183385	2860	2860	2860	2860	0
154	20240220	181700	38183385	2860	2860	2860	2860	0
155	20240220	181600	38183385	2860	2860	2860	2860	0
156	20240220	181500	38183385	2860	2860	2860	2860	0
157	20240220	181400	38183385	2860	2860	2860	2860	0
158	20240220	181300	38183385	2860	2860	2860	2860	0
159	20240220	181200	38183385	2860	2860	2860	2860	0
160	20240220	181100	38183385	2860	2860	2860	2860	0
161	20240220	181000	38183385	2860	2860	2860	2860	0
162	20240220	180900	38183385	2860	2860	2860	2860	0
163	20240220	180800	38183385	2860	2860	2860	2860	0
164	20240220	180700	38183385	2860	2860	2860	2860	0
165	20240220	180600	38183385	2860	2860	2860	2860	0
166	20240220	180500	38183385	2860	2860	2860	2860	0
167	20240220	180400	38183385	2860	2860	2860	2860	0
168	20240220	180300	38183385	2860	2860	2860	2860	0
169	20240220	180200	38183385	2860	2860	2860	2860	0
170	20240220	180100	38183385	2860	2860	2860	2860	0
171	20240220	180000	38183385	2860	2860	2860	2860	0
172	20240220	175900	38183385	2860	2860	2860	2860	0
173	20240220	175800	38183385	2860	2860	2860	2860	0
174	20240220	175700	38183385	2860	2860	2860	2860	0
175	20240220	175600	38183385	2860	2860	2860	2860	0
176	20240220	175500	38183385	2860	2860	2860	2860	0
177	20240220	175400	38183385	2860	2860	2860	2860	0
178	20240220	175300	38183385	2860	2860	2860	2860	0
179	20240220	175200	38183385	2860	2860	2860	2860	0
180	20240220	175100	38183385	2860	2860	2860	2860	0
181	20240220	175000	38183385	2860	2860	2860	2860	0
182	20240220	174900	38183385	2860	2860	2860	2860	915
183	20240220	174800	38183385	2860	2860	2860	2860	0
184	20240220	174700	38183385	2860	2860	2860	2860	0
185	20240220	174600	38183385	2860	2860	2860	2860	0
186	20240220	174500	38183385	2860	2860	2860	2860	0
187	20240220	174400	38183385	2860	2860	2860	2860	0
188	20240220	174300	38183385	2860	2860	2860	2860	0
189	20240220	174200	38183385	2860	2860	2860	2860	0
190	20240220	174100	38183385	2860	2860	2860	2860	0
191	20240220	174000	38183385	2860	2860	2860	2860	0
192	20240220	173900	38183385	2860	2860	2860	2860	0
193	20240220	173800	38183385	2860	2860	2860	2860	0
194	20240220	173700	38183385	2860	2860	2860	2860	0
195	20240220	173600	38183385	2860	2860	2860	2860	0
196	20240220	173500	38183385	2860	2860	2860	2860	0
197	20240220	173400	38183385	2860	2860	2860	2860	0
198	20240220	173300	38183385	2860	2860	2860	2860	0
199	20240220	173200	38183385	2860	2860	2860	2860	0
200	20240220	173100	38183385	2860	2860	2860	2860	0
201	20240220	173000	38183385	2860	2860	2860	2860	0
202	20240220	172900	38183385	2860	2860	2860	2860	0
203	20240220	172800	38183385	2860	2860	2860	2860	0
204	20240220	172700	38183385	2860	2860	2860	2860	0
205	20240220	172600	38183385	2860	2860	2860	2860	0
206	20240220	172500	38183385	2860	2860	2860	2860	0
207	20240220	172400	38183385	2860	2860	2860	2860	0
208	20240220	172300	38183385	2860	2860	2860	2860	0
209	20240220	172200	38183385	2860	2860	2860	2860	0
210	20240220	172100	38183385	2860	2860	2860	2860	0
211	20240220	172000	38183385	2860	2860	2860	2860	0
212	20240220	171900	38183385	2860	2860	2860	2860	915
213	20240220	171800	38183385	2860	2860	2860	2860	0
214	20240220	171700	38183385	2860	2860	2860	2860	0
215	20240220	171600	38183385	2860	2860	2860	2860	0
216	20240220	171500	38183385	2860	2860	2860	2860	0
217	20240220	171400	38183385	2860	2860	2860	2860	0
218	20240220	171300	38183385	2860	2860	2860	2860	0
219	20240220	171200	38183385	2860	2860	2860	2860	0
220	20240220	171100	38183385	2860	2860	2860	2860	0
221	20240220	171000	38183385	2860	2860	2860	2860	0
222	20240220	170900	38183385	2860	2860	2860	2860	0
223	20240220	170800	38183385	2860	2860	2860	2860	0
224	20240220	170700	38183385	2860	2860	2860	2860	0
225	20240220	170600	38183385	2860	2860	2860	2860	0
226	20240220	170500	38183385	2860	2860	2860	2860	0
227	20240220	170400	38183385	2860	2860	2860	2860	0
228	20240220	170300	38183385	2860	2860	2860	2860	0
229	20240220	170200	38183385	2860	2860	2860	2860	0
230	20240220	170100	38183385	2860	2860	2860	2860	0
231	20240220	170000	38183385	2860	2860	2860	2860	0
232	20240220	165900	38183385	2860	2860	2860	2860	0
233	20240220	165800	38183385	2860	2860	2860	2860	0
234	20240220	165700	38183385	2860	2860	2860	2860	0
235	20240220	165600	38183385	2860	2860	2860	2860	0
236	20240220	165500	38183385	2860	2860	2860	2860	0
237	20240220	165400	38183385	2860	2860	2860	2860	0
238	20240220	165300	38183385	2860	2860	2860	2860	0
239	20240220	165200	38183385	2860	2860	2860	2860	0
240	20240220	165100	38183385	2860	2860	2860	2860	0
241	20240220	165000	38183385	2860	2860	2860	2860	0
242	20240220	164900	38183385	2860	2860	2860	2860	915
243	20240220	164800	38183385	2860	2860	2860	2860	0
244	20240220	164700	38183385	2860	2860	2860	2860	0
245	20240220	164600	38183385	2860	2860	2860	2860	0
246	20240220	164500	38183385	2860	2860	2860	2860	0
247	20240220	164400	38183385	2860	2860	2860	2860	0
248	20240220	164300	38183385	2860	2860	2860	2860	0
249	20240220	164200	38183385	2860	2860	2860	2860	0
250	20240220	164100	38183385	2860	2860	2860	2860	0
251	20240220	164000	38183385	2860	2860	2860	2860	0
252	20240220	163900	38183385	2860	2860	2860	2860	0
253	20240220	163800	38183385	2860	2860	2860	2860	0
254	20240220	163700	38183385	2860	2860	2860	2860	0
255	20240220	163600	38183385	2860	2860	2860	2860	0
256	20240220	163500	38183385	2860	2860	2860	2860	0
257	20240220	163400	38183385	2860	2860	2860	2860	0
258	20240220	163300	38183385	2860	2860	2860	2860	0
259	20240220	163200	38183385	2860	2860	2860	2860	0
260	20240220	163100	38183385	2860	2860	2860	2860	0
261	20240220	163000	38183385	2860	2860	2860	2860	0
262	20240220	162900	38183385	2860	2860	2860	2860	0
263	20240220	162800	38183385	2860	2860	2860	2860	0
264	20240220	162700	38183385	2860	2860	2860	2860	0
265	20240220	162600	38183385	2860	2860	2860	2860	0
266	20240220	162500	38183385	2860	2860	2860	2860	0
267	20240220	162400	38183385	2860	2860	2860	2860	0
268	20240220	162300	38183385	2860	2860	2860	2860	0
269	20240220	162200	38183385	2860	2860	2860	2860	0
270	20240220	162100	38183385	2860	2860	2860	2860	0
271	20240220	162000	38183385	2860	2860	2860	2860	0
272	20240220	161900	38183385	2860	2860	2860	2860	915
273	20240220	161800	38183385	2860	2860	2860	2860	0
274	20240220	161700	38183385	2860	2860	2860	2860	0
275	20240220	161600	38183385	2860	2860	2860	2860	0
276	20240220	161500	38183385	2860	2860	2860	2860	0
277	20240220	161400	38183385	2860	2860	2860	2860	0
278	20240220	161300	38183385	2860	2860	2860	2860	0
279	20240220	161200	38183385	2860	2860	2860	2860	0
280	20240220	161100	38183385	2860	2860	2860	2860	0
281	20240220	161000	38183385	2860	2860	2860	2860	0
282	20240220	160900	38183385	2860	2860	2860	2860	0
283	20240220	160800	38183385	2860	2860	2860	2860	0
284	20240220	160700	38183385	2860	2860	2860	2860	0
285	20240220	160600	38183385	2860	2860	2860	2860	0
286	20240220	160500	38183385	2860	2860	2860	2860	0
287	20240220	160400	38183385	2860	2860	2860	2860	0
288	20240220	160300	38183385	2860	2860	2860	2860	0
289	20240220	160200	38183385	2860	2860	2860	2860	0
290	20240220	160100	38183385	2860	2860	2860	2860	0
291	20240220	160000	38183385	2860	2860	2860	2860	0
292	20240220	155900	38183385	2860	2860	2860	2860	0
293	20240220	155800	38183385	2860	2860	2860	2860	0
294	20240220	155700	38183385	2860	2860	2860	2860	0
295	20240220	155600	38183385	2860	2860	2860	2860	0
296	20240220	155500	38183385	2860	2860	2860	2860	0
297	20240220	155400	38183385	2860	2860	2860	2860	0
298	20240220	155300	38183385	2860	2860	2860	2860	0
299	20240220	155200	38183385	2860	2860	2860	2860	0
300	20240220	155100	38183385	2860	2860	2860	2860	0
301	20240220	155000	38183385	2860	2860	2860	2860	0
302	20240220	154900	38183385	2860	2860	2860	2860	915
303	20240220	154800	38183385	2860	2860	2860	2860	0
304	20240220	154700	38183385	2860	2860	2860	2860	0
305	20240220	154600	38183385	2860	2860	2860	2860	0
306	20240220	154500	38183385	2860	2860	2860	2860	0
307	20240220	154400	38183385	2860	2860	2860	2860	0
308	20240220	154300	38183385	2860	2860	2860	2860	0
309	20240220	154200	38183385	2860	2860	2860	2860	0
310	20240220	154100	38183385	2860	2860	2860	2860	0
311	20240220	154000	38183385	2860	2860	2860	2860	0
312	20240220	153900	38183385	2860	2860	2860	2860	0
313	20240220	153800	38183385	2860	2860	2860	2860	0
314	20240220	153700	38183385	2860	2860	2860	2860	0
315	20240220	153600	38183385	2860	2860	2860	2860	0
316	20240220	153500	38183385	2860	2860	2860	2860	0
317	20240220	153400	38183385	2860	2860	2860	2860	0
318	20240220	153300	38183385	2860	2860	2860	2860	0
319	20240220	153200	38183385	2860	2860	2860	2860	0
320	20240220	153100	38183385	2860	2860	2860	2860	0
321	20240220	153000	38183385	2860	2860	2860	2860	915
322	20240220	152900	35566485	2870	2870	2870	2870	0
323	20240220	152800	35566485	2870	2870	2870	2870	0
324	20240220	152700	35566485	2870	2870	2870	2870	0
325	20240220	152600	35566485	2870	2870	2870	2870	0
326	20240220	152500	35566485	2870	2870	2870	2870	0
327	20240220	152400	35566485	2870	2870	2870	2870	0
328	20240220	152300	35566485	2870	2870	2870	2870	0
329	20240220	152200	35566485	2870	2870	2870	2870	0
330	20240220	152100	35566485	2870	2870	2870	2870	0
331	20240220	152000	35566485	2870	2870	2870	2870	0
332	20240220	151900	35566485	2870	2870	2870	2870	2
333	20240220	151800	35560745	2860	2860	2860	2860	5
334	20240220	151700	35546445	2870	2870	2870	2870	0
335	20240220	151600	35546445	2870	2865	2870	2865	28
336	20240220	151500	35466220	2870	2870	2870	2870	0
337	20240220	151400	35466220	2870	2870	2870	2870	0
338	20240220	151300	35466220	2870	2870	2870	2870	0
339	20240220	151200	35466220	2870	2870	2870	2870	0
340	20240220	151100	35466220	2870	2870	2870	2865	511
341	20240220	151000	34002195	2870	2870	2870	2870	0
342	20240220	150900	34002195	2870	2865	2870	2865	6
343	20240220	150800	33985000	2870	2870	2870	2870	2
344	20240220	150700	33979260	2865	2870	2870	2865	7
345	20240220	150600	33959195	2865	2865	2865	2865	500
346	20240220	150500	32526695	2870	2870	2870	2870	2
347	20240220	150400	32520955	2870	2870	2870	2870	0
348	20240220	150300	32520955	2870	2870	2870	2870	0
349	20240220	150200	32520955	2870	2865	2870	2865	271
350	20240220	150100	31744530	2870	2870	2870	2870	0
351	20240220	150000	31744530	2870	2870	2870	2870	0
352	20240220	145900	31744530	2870	2870	2870	2870	0
353	20240220	145800	31744530	2870	2865	2870	2865	84
354	20240220	145700	31503850	2870	2870	2870	2870	1
355	20240220	145600	31500980	2870	2870	2870	2870	0
356	20240220	145500	31500980	2870	2870	2870	2870	0
357	20240220	145400	31500980	2870	2870	2870	2870	0
358	20240220	145300	31500980	2870	2870	2870	2870	0
359	20240220	145200	31500980	2870	2870	2870	2870	0
360	20240220	145100	31500980	2870	2870	2870	2870	0
361	20240220	145000	31500980	2870	2870	2870	2870	0
362	20240220	144900	31500980	2870	2870	2870	2870	0
363	20240220	144800	31500980	2870	2870	2870	2870	0
364	20240220	144700	31500980	2870	2870	2870	2870	0
365	20240220	144600	31500980	2870	2870	2870	2870	0
366	20240220	144500	31500980	2870	2870	2870	2870	0
367	20240220	144400	31500980	2870	2870	2870	2870	0
368	20240220	144300	31500980	2870	2870	2870	2870	0
369	20240220	144200	31500980	2870	2870	2870	2870	0
370	20240220	144100	31500980	2870	2870	2870	2870	0
371	20240220	144000	31500980	2870	2870	2870	2870	0
372	20240220	143900	31500980	2870	2870	2870	2870	0
373	20240220	143800	31500980	2870	2870	2870	2870	0
374	20240220	143700	31500980	2870	2870	2870	2870	0
375	20240220	143600	31500980	2870	2865	2870	2865	97
376	20240220	143500	31223065	2870	2870	2870	2870	10
377	20240220	143400	31194365	2870	2870	2870	2870	0
378	20240220	143300	31194365	2870	2870	2870	2870	0
379	20240220	143200	31194365	2870	2870	2870	2870	200
380	20240220	143100	30620365	2870	2870	2870	2870	0
381	20240220	143000	30620365	2870	2870	2870	2870	0
382	20240220	142900	30620365	2870	2870	2870	2870	33
383	20240220	142800	30525655	2875	2875	2875	2875	0
384	20240220	142700	30525655	2875	2875	2875	2875	0
385	20240220	142600	30525655	2875	2875	2875	2875	0
386	20240220	142500	30525655	2875	2875	2875	2875	2
387	20240220	142400	30519905	2870	2870	2870	2870	10
388	20240220	142300	30491205	2875	2875	2875	2875	0
389	20240220	142200	30491205	2875	2875	2875	2875	0
390	20240220	142100	30491205	2875	2875	2875	2875	0
391	20240220	142000	30491205	2875	2875	2875	2875	0
392	20240220	141900	30491205	2875	2875	2875	2875	2
393	20240220	141800	30485455	2870	2870	2870	2870	0
394	20240220	141700	30485455	2870	2870	2870	2870	1
395	20240220	141600	30482585	2875	2875	2875	2875	0
396	20240220	141500	30482585	2875	2870	2875	2870	3
397	20240220	141400	30473965	2870	2870	2870	2870	1001
398	20240220	141300	27601095	2875	2875	2875	2875	0
399	20240220	141200	27601095	2875	2875	2875	2875	0
400	20240220	141100	27601095	2875	2875	2875	2875	0
401	20240220	141000	27601095	2875	2875	2875	2875	0
402	20240220	140900	27601095	2875	2875	2875	2875	0
403	20240220	140800	27601095	2875	2875	2875	2875	0
404	20240220	140700	27601095	2875	2875	2875	2875	0
405	20240220	140600	27601095	2875	2875	2875	2875	0
406	20240220	140500	27601095	2875	2875	2875	2875	0
407	20240220	140400	27601095	2875	2875	2875	2875	0
408	20240220	140300	27601095	2875	2875	2875	2875	1
409	20240220	140200	27598220	2875	2875	2875	2875	0
410	20240220	140100	27598220	2875	2875	2875	2875	0
411	20240220	140000	27598220	2875	2875	2875	2875	0
412	20240220	135900	27598220	2875	2875	2875	2875	0
413	20240220	135800	27598220	2875	2875	2875	2875	0
414	20240220	135700	27598220	2875	2875	2875	2875	91
415	20240220	135600	27336595	2875	2875	2875	2875	0
416	20240220	135500	27336595	2875	2875	2875	2875	0
417	20240220	135400	27336595	2875	2875	2875	2875	0
418	20240220	135300	27336595	2875	2870	2875	2870	88
419	20240220	135200	27083635	2875	2875	2875	2875	0
420	20240220	135100	27083635	2875	2875	2875	2875	0
421	20240220	135000	27083635	2875	2875	2875	2875	0
422	20240220	134900	27083635	2875	2875	2875	2875	0
423	20240220	134800	27083635	2875	2875	2875	2875	1
424	20240220	134700	27080760	2875	2875	2875	2875	7
425	20240220	134600	27060635	2880	2880	2880	2880	0
426	20240220	134500	27060635	2880	2880	2880	2880	0
427	20240220	134400	27060635	2880	2880	2880	2880	0
428	20240220	134300	27060635	2880	2880	2880	2880	0
429	20240220	134200	27060635	2880	2880	2880	2880	0
430	20240220	134100	27060635	2880	2880	2880	2880	0
431	20240220	134000	27060635	2880	2880	2880	2880	0
432	20240220	133900	27060635	2880	2880	2880	2880	0
433	20240220	133800	27060635	2880	2880	2880	2880	0
434	20240220	133700	27060635	2880	2880	2880	2880	0
435	20240220	133600	27060635	2880	2880	2880	2880	0
436	20240220	133500	27060635	2880	2880	2880	2880	0
437	20240220	133400	27060635	2880	2880	2880	2880	0
438	20240220	133300	27060635	2880	2880	2880	2880	0
439	20240220	133200	27060635	2880	2880	2880	2880	0
440	20240220	133100	27060635	2880	2880	2880	2880	0
441	20240220	133000	27060635	2880	2880	2880	2880	0
442	20240220	132900	27060635	2880	2880	2880	2880	0
443	20240220	132800	27060635	2880	2880	2880	2880	0
444	20240220	132700	27060635	2880	2880	2880	2880	0
445	20240220	132600	27060635	2880	2880	2880	2880	0
446	20240220	132500	27060635	2880	2880	2880	2880	0
447	20240220	132400	27060635	2880	2880	2880	2880	0
448	20240220	132300	27060635	2880	2880	2880	2880	0
449	20240220	132200	27060635	2880	2880	2880	2880	0
450	20240220	132100	27060635	2880	2880	2880	2880	0
451	20240220	132000	27060635	2880	2880	2880	2880	0
452	20240220	131900	27060635	2880	2880	2880	2880	0
453	20240220	131800	27060635	2880	2880	2880	2880	0
454	20240220	131700	27060635	2880	2880	2880	2880	0
455	20240220	131600	27060635	2880	2880	2880	2880	0
456	20240220	131500	27060635	2880	2880	2880	2880	0
457	20240220	131400	27060635	2880	2880	2880	2880	0
458	20240220	131300	27060635	2880	2880	2880	2880	0
459	20240220	131200	27060635	2880	2880	2880	2880	0
460	20240220	131100	27060635	2880	2880	2880	2880	0
461	20240220	131000	27060635	2880	2880	2880	2880	0
462	20240220	130900	27060635	2880	2880	2880	2880	44
463	20240220	130800	26933915	2880	2880	2880	2880	0
464	20240220	130700	26933915	2880	2880	2880	2880	0
465	20240220	130600	26933915	2880	2880	2880	2880	0
466	20240220	130500	26933915	2880	2880	2880	2880	0
467	20240220	130400	26933915	2880	2880	2880	2880	0
468	20240220	130300	26933915	2880	2880	2880	2880	0
469	20240220	130200	26933915	2880	2880	2880	2880	0
470	20240220	130100	26933915	2880	2880	2880	2880	0
471	20240220	130000	26933915	2880	2880	2880	2880	0
472	20240220	125900	26933915	2880	2880	2880	2880	0
473	20240220	125800	26933915	2880	2880	2880	2880	0
474	20240220	125700	26933915	2880	2880	2880	2880	2
475	20240220	125600	26928155	2875	2875	2875	2875	0
476	20240220	125500	26928155	2875	2875	2875	2875	308
477	20240220	125400	26042655	2880	2875	2880	2875	6
478	20240220	125300	26025395	2880	2875	2880	2875	123
479	20240220	125200	25671760	2880	2880	2880	2880	2
480	20240220	125100	25666000	2875	2875	2875	2875	0
481	20240220	125000	25666000	2875	2875	2875	2875	0
482	20240220	124900	25666000	2875	2875	2875	2875	0
483	20240220	124800	25666000	2875	2875	2875	2875	0
484	20240220	124700	25666000	2875	2875	2875	2875	597
485	20240220	124600	23949625	2875	2875	2875	2875	0
486	20240220	124500	23949625	2875	2875	2875	2875	0
487	20240220	124400	23949625	2875	2875	2875	2875	1
488	20240220	124300	23946750	2875	2875	2875	2875	0
489	20240220	124200	23946750	2875	2875	2875	2875	0
490	20240220	124100	23946750	2875	2875	2875	2875	2
491	20240220	124000	23941000	2880	2880	2880	2880	0
492	20240220	123900	23941000	2880	2880	2880	2880	0
493	20240220	123800	23941000	2880	2880	2880	2880	0
494	20240220	123700	23941000	2880	2880	2880	2880	0
495	20240220	123600	23941000	2880	2880	2880	2880	0
496	20240220	123500	23941000	2880	2880	2880	2880	0
497	20240220	123400	23941000	2880	2880	2880	2880	0
498	20240220	123300	23941000	2880	2880	2880	2880	0
499	20240220	123200	23941000	2880	2880	2880	2880	0
500	20240220	123100	23941000	2880	2880	2880	2880	0
501	20240220	123000	23941000	2880	2880	2880	2880	11
502	20240220	122900	23909320	2880	2880	2880	2880	0
503	20240220	122800	23909320	2880	2880	2880	2880	0
504	20240220	122700	23909320	2880	2880	2880	2880	2
505	20240220	122600	23903560	2880	2880	2880	2880	0
506	20240220	122500	23903560	2880	2880	2880	2880	0
507	20240220	122400	23903560	2880	2880	2880	2880	0
508	20240220	122300	23903560	2880	2880	2880	2880	2
509	20240220	122200	23897800	2875	2875	2875	2875	3
510	20240220	122100	23889175	2865	2870	2870	2865	357
511	20240220	122000	22865785	2880	2880	2880	2880	0
512	20240220	121900	22865785	2880	2880	2880	2880	3
513	20240220	121800	22857145	2870	2870	2870	2870	1
514	20240220	121700	22854275	2880	2880	2880	2880	0
515	20240220	121600	22854275	2880	2880	2880	2880	0
516	20240220	121500	22854275	2880	2880	2880	2880	0
517	20240220	121400	22854275	2880	2880	2880	2880	0
518	20240220	121300	22854275	2880	2880	2880	2880	0
519	20240220	121200	22854275	2880	2880	2880	2880	0
520	20240220	121100	22854275	2880	2880	2880	2880	0
521	20240220	121000	22854275	2880	2880	2880	2880	40
522	20240220	120900	22739075	2880	2880	2880	2880	0
523	20240220	120800	22739075	2880	2880	2880	2880	0
524	20240220	120700	22739075	2880	2880	2880	2880	0
525	20240220	120600	22739075	2880	2880	2880	2880	0
526	20240220	120500	22739075	2880	2880	2880	2880	0
527	20240220	120400	22739075	2880	2880	2880	2880	0
528	20240220	120300	22739075	2880	2880	2880	2880	0
529	20240220	120200	22739075	2880	2880	2880	2880	0
530	20240220	120100	22739075	2880	2880	2880	2880	0
531	20240220	120000	22739075	2880	2880	2880	2880	1
532	20240220	115900	22736195	2880	2880	2880	2880	0
533	20240220	115800	22736195	2880	2880	2880	2880	0
534	20240220	115700	22736195	2880	2880	2880	2880	0
535	20240220	115600	22736195	2880	2880	2880	2880	0
536	20240220	115500	22736195	2880	2880	2880	2880	0
537	20240220	115400	22736195	2880	2880	2880	2880	0
538	20240220	115300	22736195	2880	2870	2880	2865	57
539	20240220	115200	22572750	2880	2880	2880	2880	0
540	20240220	115100	22572750	2880	2880	2880	2880	0
541	20240220	115000	22572750	2880	2880	2880	2880	0
542	20240220	114900	22572750	2880	2875	2880	2875	37
543	20240220	114800	22466320	2875	2875	2875	2875	0
544	20240220	114700	22466320	2875	2875	2875	2875	0
545	20240220	114600	22466320	2875	2875	2875	2875	2
546	20240220	114500	22460570	2870	2870	2870	2870	0
547	20240220	114400	22460570	2870	2870	2870	2870	0
548	20240220	114300	22460570	2870	2870	2870	2870	0
549	20240220	114200	22460570	2870	2870	2870	2870	185
550	20240220	114100	21929620	2870	2870	2870	2870	34
551	20240220	114000	21832040	2870	2870	2870	2870	0
552	20240220	113900	21832040	2870	2870	2870	2870	0
553	20240220	113800	21832040	2870	2870	2870	2870	0
554	20240220	113700	21832040	2870	2870	2870	2870	10
555	20240220	113600	21803340	2870	2870	2870	2870	0
556	20240220	113500	21803340	2870	2870	2870	2870	0
557	20240220	113400	21803340	2870	2870	2870	2870	0
558	20240220	113300	21803340	2870	2870	2870	2870	0
559	20240220	113200	21803340	2870	2870	2870	2870	0
560	20240220	113100	21803340	2870	2870	2870	2870	0
561	20240220	113000	21803340	2870	2870	2870	2870	0
562	20240220	112900	21803340	2870	2870	2870	2870	0
563	20240220	112800	21803340	2870	2870	2870	2870	0
564	20240220	112700	21803340	2870	2870	2870	2870	5
565	20240220	112600	21788990	2870	2870	2870	2870	0
566	20240220	112500	21788990	2870	2870	2870	2870	0
567	20240220	112400	21788990	2870	2870	2870	2870	0
568	20240220	112300	21788990	2870	2870	2870	2870	0
569	20240220	112200	21788990	2870	2870	2870	2870	0
570	20240220	112100	21788990	2870	2870	2870	2870	0
571	20240220	112000	21788990	2870	2870	2870	2870	0
572	20240220	111900	21788990	2870	2870	2870	2870	0
573	20240220	111800	21788990	2870	2870	2870	2870	0
574	20240220	111700	21788990	2870	2870	2870	2870	2
575	20240220	111600	21783250	2870	2870	2870	2870	0
576	20240220	111500	21783250	2870	2870	2870	2870	0
577	20240220	111400	21783250	2870	2870	2870	2870	0
578	20240220	111300	21783250	2870	2870	2870	2870	0
579	20240220	111200	21783250	2870	2870	2870	2870	1
580	20240220	111100	21780380	2865	2865	2865	2865	1
581	20240220	111000	21777515	2870	2870	2870	2870	0
582	20240220	110900	21777515	2870	2870	2870	2870	11
583	20240220	110800	21745945	2870	2870	2870	2870	122
584	20240220	110700	21395805	2880	2880	2880	2880	0
585	20240220	110600	21395805	2880	2880	2880	2880	0
586	20240220	110500	21395805	2880	2875	2880	2875	10
587	20240220	110400	21367050	2875	2870	2875	2870	120
588	20240220	110300	21022645	2875	2875	2875	2875	0
589	20240220	110200	21022645	2875	2875	2875	2875	0
590	20240220	110100	21022645	2875	2875	2875	2875	0
591	20240220	110000	21022645	2875	2870	2875	2870	502
592	20240220	105900	19581895	2875	2875	2875	2875	20
593	20240220	105800	19524395	2875	2875	2875	2875	112
594	20240220	105700	19202395	2880	2880	2880	2880	106
595	20240220	105600	18897115	2890	2890	2890	2890	0
596	20240220	105500	18897115	2890	2890	2890	2890	0
597	20240220	105400	18897115	2890	2890	2890	2890	0
598	20240220	105300	18897115	2890	2890	2890	2890	0
599	20240220	105200	18897115	2890	2890	2890	2890	0
600	20240220	105100	18897115	2890	2890	2890	2890	0
601	20240220	105000	18897115	2890	2885	2890	2885	101
602	20240220	104900	18605725	2890	2890	2890	2890	0
603	20240220	104800	18605725	2890	2890	2890	2890	9
604	20240220	104700	18579715	2890	2890	2890	2890	0
605	20240220	104600	18579715	2890	2890	2890	2890	0
606	20240220	104500	18579715	2890	2890	2890	2890	0
607	20240220	104400	18579715	2890	2890	2890	2890	0
608	20240220	104300	18579715	2890	2890	2890	2890	0
609	20240220	104200	18579715	2890	2890	2890	2890	0
610	20240220	104100	18579715	2890	2890	2890	2890	0
611	20240220	104000	18579715	2890	2890	2890	2890	0
612	20240220	103900	18579715	2890	2890	2890	2890	0
613	20240220	103800	18579715	2890	2890	2890	2890	2
614	20240220	103700	18573935	2885	2885	2885	2885	8
615	20240220	103600	18550855	2890	2890	2890	2890	0
616	20240220	103500	18550855	2890	2890	2890	2890	2
617	20240220	103400	18545075	2890	2880	2890	2880	40
618	20240220	103300	18429865	2880	2880	2880	2880	61
619	20240220	103200	18254185	2880	2880	2880	2880	939
620	20240220	103100	15549865	2880	2880	2880	2880	0
621	20240220	103000	15549865	2880	2880	2880	2880	0
622	20240220	102900	15549865	2880	2880	2880	2880	0
623	20240220	102800	15549865	2880	2880	2880	2880	0
624	20240220	102700	15549865	2880	2880	2880	2880	21
625	20240220	102600	15489385	2880	2875	2880	2875	32
626	20240220	102500	15397380	2880	2880	2880	2880	0
627	20240220	102400	15397380	2880	2880	2880	2880	0
628	20240220	102300	15397380	2880	2880	2880	2880	0
629	20240220	102200	15397380	2880	2880	2880	2880	0
630	20240220	102100	15397380	2880	2880	2880	2880	0
631	20240220	102000	15397380	2880	2880	2880	2880	0
632	20240220	101900	15397380	2880	2880	2880	2880	0
633	20240220	101800	15397380	2880	2880	2880	2880	0
634	20240220	101700	15397380	2880	2880	2880	2880	2
635	20240220	101600	15391620	2870	2870	2870	2870	200
636	20240220	101500	14817620	2880	2880	2880	2880	0
637	20240220	101400	14817620	2880	2880	2880	2880	0
638	20240220	101300	14817620	2880	2880	2880	2880	0
639	20240220	101200	14817620	2880	2880	2880	2880	0
640	20240220	101100	14817620	2880	2880	2880	2880	20
641	20240220	101000	14760020	2880	2880	2880	2880	0
642	20240220	100900	14760020	2880	2880	2880	2880	0
643	20240220	100800	14760020	2880	2880	2880	2880	0
644	20240220	100700	14760020	2880	2880	2880	2880	0
645	20240220	100600	14760020	2880	2880	2880	2880	0
646	20240220	100500	14760020	2880	2880	2880	2880	3
647	20240220	100400	14751380	2880	2880	2880	2880	0
648	20240220	100300	14751380	2880	2880	2880	2880	0
649	20240220	100200	14751380	2880	2880	2880	2880	1
650	20240220	100100	14748500	2870	2880	2880	2870	602
651	20240220	100000	13020740	2880	2870	2880	2870	25
652	20240220	095900	12948980	2880	2880	2880	2880	0
653	20240220	095800	12948980	2880	2880	2880	2880	0
654	20240220	095700	12948980	2880	2880	2880	2880	0
655	20240220	095600	12948980	2880	2880	2880	2880	40
656	20240220	095500	12833780	2880	2880	2880	2880	20
657	20240220	095400	12776180	2880	2880	2880	2880	0
658	20240220	095300	12776180	2880	2880	2880	2880	0
659	20240220	095200	12776180	2880	2880	2880	2880	0
660	20240220	095100	12776180	2880	2875	2880	2870	152
661	20240220	095000	12339520	2875	2875	2875	2875	1
662	20240220	094900	12336645	2875	2875	2875	2875	222
663	20240220	094800	11698395	2880	2880	2880	2880	0
664	20240220	094700	11698395	2880	2880	2880	2880	24
665	20240220	094600	11629275	2880	2880	2880	2880	0
666	20240220	094500	11629275	2880	2880	2880	2880	0
667	20240220	094400	11629275	2880	2880	2880	2880	0
668	20240220	094300	11629275	2880	2880	2880	2880	10
669	20240220	094200	11600475	2880	2880	2880	2880	1
670	20240220	094100	11597595	2880	2880	2880	2880	0
671	20240220	094000	11597595	2880	2880	2880	2880	0
672	20240220	093900	11597595	2880	2875	2880	2875	5
673	20240220	093800	11583210	2880	2880	2880	2880	0
674	20240220	093700	11583210	2880	2880	2880	2880	1
675	20240220	093600	11580330	2875	2875	2875	2875	10
676	20240220	093500	11551580	2880	2880	2880	2880	0
677	20240220	093400	11551580	2880	2880	2880	2880	0
678	20240220	093300	11551580	2880	2880	2880	2880	5
679	20240220	093200	11537180	2880	2880	2880	2880	0
680	20240220	093100	11537180	2880	2880	2880	2880	5
681	20240220	093000	11522780	2880	2880	2880	2880	5
682	20240220	092900	11508380	2880	2880	2880	2880	0
683	20240220	092800	11508380	2880	2880	2880	2880	0
684	20240220	092700	11508380	2880	2880	2880	2880	0
685	20240220	092600	11508380	2880	2880	2880	2880	0
686	20240220	092500	11508380	2880	2880	2880	2880	0
687	20240220	092400	11508380	2880	2880	2880	2880	2
688	20240220	092300	11502620	2880	2880	2880	2880	176
689	20240220	092200	10995740	2890	2890	2890	2890	0
690	20240220	092100	10995740	2890	2875	2890	2875	709
691	20240220	092000	8957305	2890	2890	2890	2890	0
692	20240220	091900	8957305	2890	2890	2890	2890	19
693	20240220	091800	8902395	2890	2890	2890	2890	1
694	20240220	091700	8899505	2890	2880	2890	2880	171
695	20240220	091600	8407015	2895	2895	2895	2895	0
696	20240220	091500	8407015	2895	2895	2895	2895	0
697	20240220	091400	8407015	2895	2895	2895	2895	0
698	20240220	091300	8407015	2895	2895	2895	2895	0
699	20240220	091200	8407015	2895	2895	2895	2895	2
700	20240220	091100	8401225	2880	2880	2880	2880	10
701	20240220	091000	8372425	2895	2895	2895	2895	0
702	20240220	090900	8372425	2895	2895	2895	2895	9
703	20240220	090800	8346370	2895	2895	2895	2895	29
704	20240220	090700	8262415	2895	2900	2900	2895	600
705	20240220	090600	6523415	2900	2900	2900	2900	0
706	20240220	090500	6523415	2900	2900	2900	2900	0
707	20240220	090400	6523415	2900	2900	2900	2900	0
708	20240220	090300	6523415	2900	2900	2900	2900	10
709	20240220	090200	6494415	2900	2900	2900	2900	0
710	20240220	090100	6494415	2900	2870	2900	2870	9
711	20240220	090000	6468385	2895	2895	2895	2870	2237