KissMeData/352700/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210800	58340350	2985	2985	2985	2985	2815
3	20240220	210700	58340350	2985	2985	2985	2985	0
4	20240220	210600	58340350	2985	2985	2985	2985	0
5	20240220	210500	58340350	2985	2985	2985	2985	0
6	20240220	210400	58340350	2985	2985	2985	2985	0
7	20240220	210300	58340350	2985	2985	2985	2985	0
8	20240220	210200	58340350	2985	2985	2985	2985	0
9	20240220	210100	58340350	2985	2985	2985	2985	0
10	20240220	210000	58340350	2985	2985	2985	2985	0
11	20240220	205900	58340350	2985	2985	2985	2985	0
12	20240220	205800	58340350	2985	2985	2985	2985	0
13	20240220	205700	58340350	2985	2985	2985	2985	0
14	20240220	205600	58340350	2985	2985	2985	2985	0
15	20240220	205500	58340350	2985	2985	2985	2985	0
16	20240220	205400	58340350	2985	2985	2985	2985	0
17	20240220	205300	58340350	2985	2985	2985	2985	0
18	20240220	205200	58340350	2985	2985	2985	2985	0
19	20240220	205100	58340350	2985	2985	2985	2985	0
20	20240220	205000	58340350	2985	2985	2985	2985	0
21	20240220	204900	58340350	2985	2985	2985	2985	0
22	20240220	204800	58340350	2985	2985	2985	2985	0
23	20240220	204700	58340350	2985	2985	2985	2985	0
24	20240220	204600	58340350	2985	2985	2985	2985	0
25	20240220	204500	58340350	2985	2985	2985	2985	0
26	20240220	204400	58340350	2985	2985	2985	2985	0
27	20240220	204300	58340350	2985	2985	2985	2985	0
28	20240220	204200	58340350	2985	2985	2985	2985	0
29	20240220	204100	58340350	2985	2985	2985	2985	0
30	20240220	204000	58340350	2985	2985	2985	2985	0
31	20240220	203900	58340350	2985	2985	2985	2985	0
32	20240220	203800	58340350	2985	2985	2985	2985	2815
33	20240220	203700	58340350	2985	2985	2985	2985	0
34	20240220	203600	58340350	2985	2985	2985	2985	0
35	20240220	203500	58340350	2985	2985	2985	2985	0
36	20240220	203400	58340350	2985	2985	2985	2985	0
37	20240220	203300	58340350	2985	2985	2985	2985	0
38	20240220	203200	58340350	2985	2985	2985	2985	0
39	20240220	203100	58340350	2985	2985	2985	2985	0
40	20240220	203000	58340350	2985	2985	2985	2985	0
41	20240220	202900	58340350	2985	2985	2985	2985	0
42	20240220	202800	58340350	2985	2985	2985	2985	0
43	20240220	202700	58340350	2985	2985	2985	2985	0
44	20240220	202600	58340350	2985	2985	2985	2985	0
45	20240220	202500	58340350	2985	2985	2985	2985	0
46	20240220	202400	58340350	2985	2985	2985	2985	0
47	20240220	202300	58340350	2985	2985	2985	2985	0
48	20240220	202200	58340350	2985	2985	2985	2985	0
49	20240220	202100	58340350	2985	2985	2985	2985	0
50	20240220	202000	58340350	2985	2985	2985	2985	0
51	20240220	201900	58340350	2985	2985	2985	2985	0
52	20240220	201800	58340350	2985	2985	2985	2985	0
53	20240220	201700	58340350	2985	2985	2985	2985	0
54	20240220	201600	58340350	2985	2985	2985	2985	0
55	20240220	201500	58340350	2985	2985	2985	2985	0
56	20240220	201400	58340350	2985	2985	2985	2985	0
57	20240220	201300	58340350	2985	2985	2985	2985	0
58	20240220	201200	58340350	2985	2985	2985	2985	0
59	20240220	201100	58340350	2985	2985	2985	2985	0
60	20240220	201000	58340350	2985	2985	2985	2985	0
61	20240220	200900	58340350	2985	2985	2985	2985	0
62	20240220	200800	58340350	2985	2985	2985	2985	2815
63	20240220	200700	58340350	2985	2985	2985	2985	0
64	20240220	200600	58340350	2985	2985	2985	2985	0
65	20240220	200500	58340350	2985	2985	2985	2985	0
66	20240220	200400	58340350	2985	2985	2985	2985	0
67	20240220	200300	58340350	2985	2985	2985	2985	0
68	20240220	200200	58340350	2985	2985	2985	2985	0
69	20240220	200100	58340350	2985	2985	2985	2985	0
70	20240220	200000	58340350	2985	2985	2985	2985	0
71	20240220	195900	58340350	2985	2985	2985	2985	0
72	20240220	195800	58340350	2985	2985	2985	2985	0
73	20240220	195700	58340350	2985	2985	2985	2985	0
74	20240220	195600	58340350	2985	2985	2985	2985	0
75	20240220	195500	58340350	2985	2985	2985	2985	0
76	20240220	195400	58340350	2985	2985	2985	2985	0
77	20240220	195300	58340350	2985	2985	2985	2985	0
78	20240220	195200	58340350	2985	2985	2985	2985	0
79	20240220	195100	58340350	2985	2985	2985	2985	0
80	20240220	195000	58340350	2985	2985	2985	2985	0
81	20240220	194900	58340350	2985	2985	2985	2985	0
82	20240220	194800	58340350	2985	2985	2985	2985	0
83	20240220	194700	58340350	2985	2985	2985	2985	0
84	20240220	194600	58340350	2985	2985	2985	2985	0
85	20240220	194500	58340350	2985	2985	2985	2985	0
86	20240220	194400	58340350	2985	2985	2985	2985	0
87	20240220	194300	58340350	2985	2985	2985	2985	0
88	20240220	194200	58340350	2985	2985	2985	2985	0
89	20240220	194100	58340350	2985	2985	2985	2985	0
90	20240220	194000	58340350	2985	2985	2985	2985	0
91	20240220	193900	58340350	2985	2985	2985	2985	0
92	20240220	193800	58340350	2985	2985	2985	2985	2815
93	20240220	193700	58340350	2985	2985	2985	2985	0
94	20240220	193600	58340350	2985	2985	2985	2985	0
95	20240220	193500	58340350	2985	2985	2985	2985	0
96	20240220	193400	58340350	2985	2985	2985	2985	0
97	20240220	193300	58340350	2985	2985	2985	2985	0
98	20240220	193200	58340350	2985	2985	2985	2985	0
99	20240220	193100	58340350	2985	2985	2985	2985	0
100	20240220	193000	58340350	2985	2985	2985	2985	0
101	20240220	192900	58340350	2985	2985	2985	2985	0
102	20240220	192800	58340350	2985	2985	2985	2985	0
103	20240220	192700	58340350	2985	2985	2985	2985	0
104	20240220	192600	58340350	2985	2985	2985	2985	0
105	20240220	192500	58340350	2985	2985	2985	2985	0
106	20240220	192400	58340350	2985	2985	2985	2985	0
107	20240220	192300	58340350	2985	2985	2985	2985	0
108	20240220	192200	58340350	2985	2985	2985	2985	0
109	20240220	192100	58340350	2985	2985	2985	2985	0
110	20240220	192000	58340350	2985	2985	2985	2985	0
111	20240220	191900	58340350	2985	2985	2985	2985	0
112	20240220	191800	58340350	2985	2985	2985	2985	0
113	20240220	191700	58340350	2985	2985	2985	2985	0
114	20240220	191600	58340350	2985	2985	2985	2985	0
115	20240220	191500	58340350	2985	2985	2985	2985	0
116	20240220	191400	58340350	2985	2985	2985	2985	0
117	20240220	191300	58340350	2985	2985	2985	2985	0
118	20240220	191200	58340350	2985	2985	2985	2985	0
119	20240220	191100	58340350	2985	2985	2985	2985	0
120	20240220	191000	58340350	2985	2985	2985	2985	0
121	20240220	190900	58340350	2985	2985	2985	2985	0
122	20240220	190800	58340350	2985	2985	2985	2985	2815
123	20240220	190700	58340350	2985	2985	2985	2985	0
124	20240220	190600	58340350	2985	2985	2985	2985	0
125	20240220	190500	58340350	2985	2985	2985	2985	0
126	20240220	190400	58340350	2985	2985	2985	2985	0
127	20240220	190300	58340350	2985	2985	2985	2985	0
128	20240220	190200	58340350	2985	2985	2985	2985	0
129	20240220	190100	58340350	2985	2985	2985	2985	0
130	20240220	190000	58340350	2985	2985	2985	2985	0
131	20240220	185900	58340350	2985	2985	2985	2985	0
132	20240220	185800	58340350	2985	2985	2985	2985	0
133	20240220	185700	58340350	2985	2985	2985	2985	0
134	20240220	185600	58340350	2985	2985	2985	2985	0
135	20240220	185500	58340350	2985	2985	2985	2985	0
136	20240220	185400	58340350	2985	2985	2985	2985	0
137	20240220	185300	58340350	2985	2985	2985	2985	0
138	20240220	185200	58340350	2985	2985	2985	2985	0
139	20240220	185100	58340350	2985	2985	2985	2985	0
140	20240220	185000	58340350	2985	2985	2985	2985	0
141	20240220	184900	58340350	2985	2985	2985	2985	0
142	20240220	184800	58340350	2985	2985	2985	2985	0
143	20240220	184700	58340350	2985	2985	2985	2985	0
144	20240220	184600	58340350	2985	2985	2985	2985	0
145	20240220	184500	58340350	2985	2985	2985	2985	0
146	20240220	184400	58340350	2985	2985	2985	2985	0
147	20240220	184300	58340350	2985	2985	2985	2985	0
148	20240220	184200	58340350	2985	2985	2985	2985	0
149	20240220	184100	58340350	2985	2985	2985	2985	0
150	20240220	184000	58340350	2985	2985	2985	2985	0
151	20240220	183900	58340350	2985	2985	2985	2985	0
152	20240220	183800	58340350	2985	2985	2985	2985	2815
153	20240220	183700	58340350	2985	2985	2985	2985	0
154	20240220	183600	58340350	2985	2985	2985	2985	0
155	20240220	183500	58340350	2985	2985	2985	2985	0
156	20240220	183400	58340350	2985	2985	2985	2985	0
157	20240220	183300	58340350	2985	2985	2985	2985	0
158	20240220	183200	58340350	2985	2985	2985	2985	0
159	20240220	183100	58340350	2985	2985	2985	2985	0
160	20240220	183000	58340350	2985	2985	2985	2985	0
161	20240220	182900	58340350	2985	2985	2985	2985	0
162	20240220	182800	58340350	2985	2985	2985	2985	0
163	20240220	182700	58340350	2985	2985	2985	2985	0
164	20240220	182600	58340350	2985	2985	2985	2985	0
165	20240220	182500	58340350	2985	2985	2985	2985	0
166	20240220	182400	58340350	2985	2985	2985	2985	0
167	20240220	182300	58340350	2985	2985	2985	2985	0
168	20240220	182200	58340350	2985	2985	2985	2985	0
169	20240220	182100	58340350	2985	2985	2985	2985	0
170	20240220	182000	58340350	2985	2985	2985	2985	0
171	20240220	181900	58340350	2985	2985	2985	2985	0
172	20240220	181800	58340350	2985	2985	2985	2985	0
173	20240220	181700	58340350	2985	2985	2985	2985	0
174	20240220	181600	58340350	2985	2985	2985	2985	0
175	20240220	181500	58340350	2985	2985	2985	2985	0
176	20240220	181400	58340350	2985	2985	2985	2985	0
177	20240220	181300	58340350	2985	2985	2985	2985	0
178	20240220	181200	58340350	2985	2985	2985	2985	0
179	20240220	181100	58340350	2985	2985	2985	2985	0
180	20240220	181000	58340350	2985	2985	2985	2985	0
181	20240220	180900	58340350	2985	2985	2985	2985	0
182	20240220	180800	58340350	2985	2985	2985	2985	2815
183	20240220	180700	58340350	2985	2985	2985	2985	0
184	20240220	180600	58340350	2985	2985	2985	2985	0
185	20240220	180500	58340350	2985	2985	2985	2985	0
186	20240220	180400	58340350	2985	2985	2985	2985	0
187	20240220	180300	58340350	2985	2985	2985	2985	0
188	20240220	180200	58340350	2985	2985	2985	2985	0
189	20240220	180100	58340350	2985	2985	2985	2985	0
190	20240220	180000	58340350	2985	2985	2985	2985	0
191	20240220	175900	58340350	2985	2985	2985	2985	0
192	20240220	175800	58340350	2985	2985	2985	2985	0
193	20240220	175700	58340350	2985	2985	2985	2985	0
194	20240220	175600	58340350	2985	2985	2985	2985	0
195	20240220	175500	58340350	2985	2985	2985	2985	0
196	20240220	175400	58340350	2985	2985	2985	2985	0
197	20240220	175300	58340350	2985	2985	2985	2985	0
198	20240220	175200	58340350	2985	2985	2985	2985	0
199	20240220	175100	58340350	2985	2985	2985	2985	0
200	20240220	175000	58340350	2985	2985	2985	2985	0
201	20240220	174900	58340350	2985	2985	2985	2985	0
202	20240220	174800	58340350	2985	2985	2985	2985	0
203	20240220	174700	58340350	2985	2985	2985	2985	0
204	20240220	174600	58340350	2985	2985	2985	2985	0
205	20240220	174500	58340350	2985	2985	2985	2985	0
206	20240220	174400	58340350	2985	2985	2985	2985	0
207	20240220	174300	58340350	2985	2985	2985	2985	0
208	20240220	174200	58340350	2985	2985	2985	2985	0
209	20240220	174100	58340350	2985	2985	2985	2985	0
210	20240220	174000	58340350	2985	2985	2985	2985	0
211	20240220	173900	58340350	2985	2985	2985	2985	0
212	20240220	173800	58340350	2985	2985	2985	2985	2815
213	20240220	173700	58340350	2985	2985	2985	2985	0
214	20240220	173600	58340350	2985	2985	2985	2985	0
215	20240220	173500	58340350	2985	2985	2985	2985	0
216	20240220	173400	58340350	2985	2985	2985	2985	0
217	20240220	173300	58340350	2985	2985	2985	2985	0
218	20240220	173200	58340350	2985	2985	2985	2985	0
219	20240220	173100	58340350	2985	2985	2985	2985	0
220	20240220	173000	58340350	2985	2985	2985	2985	0
221	20240220	172900	58340350	2985	2985	2985	2985	0
222	20240220	172800	58340350	2985	2985	2985	2985	0
223	20240220	172700	58340350	2985	2985	2985	2985	0
224	20240220	172600	58340350	2985	2985	2985	2985	0
225	20240220	172500	58340350	2985	2985	2985	2985	0
226	20240220	172400	58340350	2985	2985	2985	2985	0
227	20240220	172300	58340350	2985	2985	2985	2985	0
228	20240220	172200	58340350	2985	2985	2985	2985	0
229	20240220	172100	58340350	2985	2985	2985	2985	0
230	20240220	172000	58340350	2985	2985	2985	2985	0
231	20240220	171900	58340350	2985	2985	2985	2985	0
232	20240220	171800	58340350	2985	2985	2985	2985	0
233	20240220	171700	58340350	2985	2985	2985	2985	0
234	20240220	171600	58340350	2985	2985	2985	2985	0
235	20240220	171500	58340350	2985	2985	2985	2985	0
236	20240220	171400	58340350	2985	2985	2985	2985	0
237	20240220	171300	58340350	2985	2985	2985	2985	0
238	20240220	171200	58340350	2985	2985	2985	2985	0
239	20240220	171100	58340350	2985	2985	2985	2985	0
240	20240220	171000	58340350	2985	2985	2985	2985	0
241	20240220	170900	58340350	2985	2985	2985	2985	0
242	20240220	170800	58340350	2985	2985	2985	2985	2815
243	20240220	170700	58340350	2985	2985	2985	2985	0
244	20240220	170600	58340350	2985	2985	2985	2985	0
245	20240220	170500	58340350	2985	2985	2985	2985	0
246	20240220	170400	58340350	2985	2985	2985	2985	0
247	20240220	170300	58340350	2985	2985	2985	2985	0
248	20240220	170200	58340350	2985	2985	2985	2985	0
249	20240220	170100	58340350	2985	2985	2985	2985	0
250	20240220	170000	58340350	2985	2985	2985	2985	0
251	20240220	165900	58340350	2985	2985	2985	2985	0
252	20240220	165800	58340350	2985	2985	2985	2985	0
253	20240220	165700	58340350	2985	2985	2985	2985	0
254	20240220	165600	58340350	2985	2985	2985	2985	0
255	20240220	165500	58340350	2985	2985	2985	2985	0
256	20240220	165400	58340350	2985	2985	2985	2985	0
257	20240220	165300	58340350	2985	2985	2985	2985	0
258	20240220	165200	58340350	2985	2985	2985	2985	0
259	20240220	165100	58340350	2985	2985	2985	2985	0
260	20240220	165000	58340350	2985	2985	2985	2985	0
261	20240220	164900	58340350	2985	2985	2985	2985	0
262	20240220	164800	58340350	2985	2985	2985	2985	0
263	20240220	164700	58340350	2985	2985	2985	2985	0
264	20240220	164600	58340350	2985	2985	2985	2985	0
265	20240220	164500	58340350	2985	2985	2985	2985	0
266	20240220	164400	58340350	2985	2985	2985	2985	0
267	20240220	164300	58340350	2985	2985	2985	2985	0
268	20240220	164200	58340350	2985	2985	2985	2985	0
269	20240220	164100	58340350	2985	2985	2985	2985	0
270	20240220	164000	58340350	2985	2985	2985	2985	0
271	20240220	163900	58340350	2985	2985	2985	2985	0
272	20240220	163800	58340350	2985	2985	2985	2985	2815
273	20240220	163700	58340350	2985	2985	2985	2985	0
274	20240220	163600	58340350	2985	2985	2985	2985	0
275	20240220	163500	58340350	2985	2985	2985	2985	0
276	20240220	163400	58340350	2985	2985	2985	2985	0
277	20240220	163300	58340350	2985	2985	2985	2985	0
278	20240220	163200	58340350	2985	2985	2985	2985	0
279	20240220	163100	58340350	2985	2985	2985	2985	0
280	20240220	163000	58340350	2985	2985	2985	2985	0
281	20240220	162900	58340350	2985	2985	2985	2985	0
282	20240220	162800	58340350	2985	2985	2985	2985	0
283	20240220	162700	58340350	2985	2985	2985	2985	0
284	20240220	162600	58340350	2985	2985	2985	2985	0
285	20240220	162500	58340350	2985	2985	2985	2985	0
286	20240220	162400	58340350	2985	2985	2985	2985	0
287	20240220	162300	58340350	2985	2985	2985	2985	0
288	20240220	162200	58340350	2985	2985	2985	2985	0
289	20240220	162100	58340350	2985	2985	2985	2985	0
290	20240220	162000	58340350	2985	2985	2985	2985	0
291	20240220	161900	58340350	2985	2985	2985	2985	0
292	20240220	161800	58340350	2985	2985	2985	2985	0
293	20240220	161700	58340350	2985	2985	2985	2985	0
294	20240220	161600	58340350	2985	2985	2985	2985	0
295	20240220	161500	58340350	2985	2985	2985	2985	0
296	20240220	161400	58340350	2985	2985	2985	2985	0
297	20240220	161300	58340350	2985	2985	2985	2985	0
298	20240220	161200	58340350	2985	2985	2985	2985	0
299	20240220	161100	58340350	2985	2985	2985	2985	0
300	20240220	161000	58340350	2985	2985	2985	2985	0
301	20240220	160900	58340350	2985	2985	2985	2985	0
302	20240220	160800	58340350	2985	2985	2985	2985	2815
303	20240220	160700	58340350	2985	2985	2985	2985	0
304	20240220	160600	58340350	2985	2985	2985	2985	0
305	20240220	160500	58340350	2985	2985	2985	2985	0
306	20240220	160400	58340350	2985	2985	2985	2985	0
307	20240220	160300	58340350	2985	2985	2985	2985	0
308	20240220	160200	58340350	2985	2985	2985	2985	0
309	20240220	160100	58340350	2985	2985	2985	2985	0
310	20240220	160000	58340350	2985	2985	2985	2985	0
311	20240220	155900	58340350	2985	2985	2985	2985	0
312	20240220	155800	58340350	2985	2985	2985	2985	0
313	20240220	155700	58340350	2985	2985	2985	2985	0
314	20240220	155600	58340350	2985	2985	2985	2985	0
315	20240220	155500	58340350	2985	2985	2985	2985	0
316	20240220	155400	58340350	2985	2985	2985	2985	0
317	20240220	155300	58340350	2985	2985	2985	2985	0
318	20240220	155200	58340350	2985	2985	2985	2985	0
319	20240220	155100	58340350	2985	2985	2985	2985	0
320	20240220	155000	58340350	2985	2985	2985	2985	0
321	20240220	154900	58340350	2985	2985	2985	2985	0
322	20240220	154800	58340350	2985	2985	2985	2985	0
323	20240220	154700	58340350	2985	2985	2985	2985	0
324	20240220	154600	58340350	2985	2985	2985	2985	0
325	20240220	154500	58340350	2985	2985	2985	2985	0
326	20240220	154400	58340350	2985	2985	2985	2985	0
327	20240220	154300	58340350	2985	2985	2985	2985	0
328	20240220	154200	58340350	2985	2985	2985	2985	0
329	20240220	154100	58340350	2985	2985	2985	2985	0
330	20240220	154000	58340350	2985	2985	2985	2985	0
331	20240220	153900	58340350	2985	2985	2985	2985	0
332	20240220	153800	58340350	2985	2985	2985	2985	2815
333	20240220	153700	58340350	2985	2985	2985	2985	0
334	20240220	153600	58340350	2985	2985	2985	2985	0
335	20240220	153500	58340350	2985	2985	2985	2985	0
336	20240220	153400	58340350	2985	2985	2985	2985	0
337	20240220	153300	58340350	2985	2985	2985	2985	0
338	20240220	153200	58340350	2985	2985	2985	2985	0
339	20240220	153100	58340350	2985	2985	2985	2985	0
340	20240220	153000	58340350	2985	2985	2985	2985	2815
341	20240220	152900	49937575	2965	2965	2965	2965	0
342	20240220	152800	49937575	2965	2965	2965	2965	0
343	20240220	152700	49937575	2965	2965	2965	2965	0
344	20240220	152600	49937575	2965	2965	2965	2965	0
345	20240220	152500	49937575	2965	2965	2965	2965	0
346	20240220	152400	49937575	2965	2965	2965	2965	0
347	20240220	152300	49937575	2965	2965	2965	2965	0
348	20240220	152200	49937575	2965	2965	2965	2965	0
349	20240220	152100	49937575	2965	2965	2965	2965	0
350	20240220	152000	49937575	2965	2965	2965	2965	0
351	20240220	151900	49937575	2965	2955	2965	2955	16
352	20240220	151800	49890285	2955	2955	2955	2955	0
353	20240220	151700	49890285	2955	2955	2955	2955	0
354	20240220	151600	49890285	2955	2960	2960	2955	224
355	20240220	151500	49227695	2965	2965	2965	2965	2
356	20240220	151400	49221765	2960	2965	2965	2960	68
357	20240220	151300	49020480	2960	2960	2960	2960	0
358	20240220	151200	49020480	2960	2960	2960	2960	1
359	20240220	151100	49017520	2955	2955	2955	2955	55
360	20240220	151000	48854995	2955	2955	2955	2955	0
361	20240220	150900	48854995	2955	2955	2955	2955	0
362	20240220	150800	48854995	2955	2960	2960	2955	125
363	20240220	150700	48485020	2960	2960	2960	2960	1
364	20240220	150600	48482060	2965	2965	2965	2965	0
365	20240220	150500	48482060	2965	2965	2965	2965	1
366	20240220	150400	48479095	2960	2960	2960	2960	2
367	20240220	150300	48473175	2960	2960	2960	2960	57
368	20240220	150200	48304455	2960	2960	2960	2960	0
369	20240220	150100	48304455	2960	2960	2960	2960	51
370	20240220	150000	48153495	2960	2960	2960	2960	0
371	20240220	145900	48153495	2960	2955	2960	2955	69
372	20240220	145800	47949295	2955	2955	2955	2955	0
373	20240220	145700	47949295	2955	2955	2955	2955	100
374	20240220	145600	47653795	2960	2960	2960	2960	3
375	20240220	145500	47644915	2960	2960	2960	2960	2
376	20240220	145400	47638995	2960	2960	2960	2960	645
377	20240220	145300	45729795	2960	2960	2960	2960	1
378	20240220	145200	45726835	2955	2955	2955	2955	55
379	20240220	145100	45564310	2960	2960	2960	2960	0
380	20240220	145000	45564310	2960	2960	2960	2960	33
381	20240220	144900	45466630	2960	2960	2960	2960	1
382	20240220	144800	45463670	2955	2955	2955	2955	56
383	20240220	144700	45298190	2955	2955	2955	2955	0
384	20240220	144600	45298190	2955	2955	2955	2955	0
385	20240220	144500	45298190	2955	2955	2955	2955	0
386	20240220	144400	45298190	2955	2955	2955	2955	55
387	20240220	144300	45135665	2960	2960	2960	2960	1
388	20240220	144200	45132705	2955	2955	2955	2955	0
389	20240220	144100	45132705	2955	2955	2955	2955	3933
390	20240220	144000	33510690	2955	2955	2955	2955	0
391	20240220	143900	33510690	2955	2955	2955	2955	24
392	20240220	143800	33439770	2960	2960	2960	2960	0
393	20240220	143700	33439770	2960	2965	2965	2960	3
394	20240220	143600	33430885	2960	2965	2965	2960	65
395	20240220	143500	33238320	2965	2965	2965	2965	1
396	20240220	143400	33235355	2960	2960	2960	2960	50
397	20240220	143300	33087355	2955	2960	2960	2955	105
398	20240220	143200	32776830	2955	2955	2955	2955	0
399	20240220	143100	32776830	2955	2955	2955	2955	0
400	20240220	143000	32776830	2955	2955	2955	2955	0
401	20240220	142900	32776830	2955	2955	2955	2955	56
402	20240220	142800	32611350	2960	2960	2960	2960	0
403	20240220	142700	32611350	2960	2960	2960	2960	100
404	20240220	142600	32315350	2955	2955	2955	2955	55
405	20240220	142500	32152825	2960	2960	2960	2960	0
406	20240220	142400	32152825	2960	2960	2960	2960	0
407	20240220	142300	32152825	2960	2960	2960	2960	1
408	20240220	142200	32149865	2955	2960	2960	2955	96
409	20240220	142100	31865985	2960	2960	2960	2960	4
410	20240220	142000	31854145	2960	2960	2960	2960	0
411	20240220	141900	31854145	2960	2960	2960	2960	1
412	20240220	141800	31851185	2965	2965	2965	2965	0
413	20240220	141700	31851185	2965	2965	2965	2965	0
414	20240220	141600	31851185	2965	2965	2965	2965	0
415	20240220	141500	31851185	2965	2965	2965	2965	1
416	20240220	141400	31848220	2960	2960	2960	2960	248
417	20240220	141300	31114140	2965	2965	2965	2965	0
418	20240220	141200	31114140	2965	2965	2965	2965	0
419	20240220	141100	31114140	2965	2960	2965	2960	57
420	20240220	141000	30945415	2965	2965	2965	2965	0
421	20240220	140900	30945415	2965	2965	2965	2965	0
422	20240220	140800	30945415	2965	2965	2965	2965	0
423	20240220	140700	30945415	2965	2965	2965	2965	8
424	20240220	140600	30921695	2970	2970	2970	2970	1
425	20240220	140500	30918725	2960	2960	2960	2960	25
426	20240220	140400	30844725	2960	2960	2960	2960	84
427	20240220	140300	30596085	2960	2960	2960	2960	1
428	20240220	140200	30593125	2960	2960	2960	2960	0
429	20240220	140100	30593125	2960	2960	2960	2960	0
430	20240220	140000	30593125	2960	2960	2960	2960	4
431	20240220	135900	30581285	2960	2960	2960	2960	55
432	20240220	135800	30418485	2965	2965	2965	2965	1
433	20240220	135700	30415520	2965	2965	2965	2965	0
434	20240220	135600	30415520	2965	2960	2965	2960	56
435	20240220	135500	30249755	2965	2965	2965	2965	0
436	20240220	135400	30249755	2965	2965	2965	2965	0
437	20240220	135300	30249755	2965	2965	2965	2965	0
438	20240220	135200	30249755	2965	2965	2965	2965	0
439	20240220	135100	30249755	2965	2965	2965	2965	0
440	20240220	135000	30249755	2965	2965	2965	2965	0
441	20240220	134900	30249755	2965	2965	2965	2965	337
442	20240220	134800	29250550	2960	2960	2960	2960	0
443	20240220	134700	29250550	2960	2960	2960	2960	0
444	20240220	134600	29250550	2960	2960	2960	2960	10
445	20240220	134500	29220950	2960	2960	2960	2960	1
446	20240220	134400	29217990	2955	2955	2955	2955	56
447	20240220	134300	29052510	2960	2960	2960	2960	47
448	20240220	134200	28913390	2955	2955	2955	2955	0
449	20240220	134100	28913390	2955	2955	2955	2955	55
450	20240220	134000	28750865	2960	2960	2960	2960	4
451	20240220	133900	28739025	2960	2960	2960	2960	0
452	20240220	133800	28739025	2960	2960	2960	2960	10
453	20240220	133700	28709425	2960	2960	2960	2960	38
454	20240220	133600	28596945	2965	2965	2965	2965	0
455	20240220	133500	28596945	2965	2965	2965	2965	0
456	20240220	133400	28596945	2965	2965	2965	2965	1
457	20240220	133300	28593980	2960	2955	2960	2955	119
458	20240220	133200	28242305	2955	2960	2960	2955	887
459	20240220	133100	25619285	2965	2965	2965	2965	50
460	20240220	133000	25471035	2960	2960	2960	2960	55
461	20240220	132900	25308235	2965	2965	2965	2965	0
462	20240220	132800	25308235	2965	2965	2965	2965	0
463	20240220	132700	25308235	2965	2965	2965	2965	0
464	20240220	132600	25308235	2965	2965	2965	2965	0
465	20240220	132500	25308235	2965	2965	2965	2965	0
466	20240220	132400	25308235	2965	2965	2965	2965	297
467	20240220	132300	24427630	2960	2960	2960	2960	0
468	20240220	132200	24427630	2960	2960	2960	2960	55
469	20240220	132100	24264830	2960	2960	2960	2960	0
470	20240220	132000	24264830	2960	2960	2960	2960	0
471	20240220	131900	24264830	2960	2960	2960	2960	0
472	20240220	131800	24264830	2960	2965	2965	2960	56
473	20240220	131700	24099065	2965	2965	2965	2965	0
474	20240220	131600	24099065	2965	2965	2965	2965	0
475	20240220	131500	24099065	2965	2960	2965	2960	58
476	20240220	131400	23927375	2960	2960	2960	2960	0
477	20240220	131300	23927375	2960	2960	2960	2960	0
478	20240220	131200	23927375	2960	2960	2960	2960	0
479	20240220	131100	23927375	2960	2960	2960	2960	56
480	20240220	131000	23761615	2965	2965	2965	2965	0
481	20240220	130900	23761615	2965	2965	2965	2965	0
482	20240220	130800	23761615	2965	2965	2965	2965	5
483	20240220	130700	23746790	2960	2960	2960	2960	56
484	20240220	130600	23581030	2965	2965	2965	2965	0
485	20240220	130500	23581030	2965	2965	2965	2965	1
486	20240220	130400	23578065	2960	2960	2960	2960	0
487	20240220	130300	23578065	2960	2960	2960	2960	55
488	20240220	130200	23415265	2960	2960	2960	2960	0
489	20240220	130100	23415265	2960	2960	2960	2960	0
490	20240220	130000	23415265	2960	2960	2960	2960	473
491	20240220	125900	22015185	2965	2965	2965	2965	0
492	20240220	125800	22015185	2965	2965	2965	2965	50
493	20240220	125700	21866935	2965	2965	2965	2965	20
494	20240220	125600	21807635	2965	2960	2965	2960	57
495	20240220	125500	21638910	2965	2965	2965	2965	0
496	20240220	125400	21638910	2965	2965	2965	2965	0
497	20240220	125300	21638910	2965	2965	2965	2965	1
498	20240220	125200	21635945	2960	2960	2960	2960	55
499	20240220	125100	21473145	2960	2960	2960	2960	0
500	20240220	125000	21473145	2960	2960	2960	2960	0
501	20240220	124900	21473145	2960	2960	2960	2960	0
502	20240220	124800	21473145	2960	2960	2960	2960	56
503	20240220	124700	21307385	2960	2960	2960	2960	0
504	20240220	124600	21307385	2960	2960	2960	2960	0
505	20240220	124500	21307385	2960	2960	2960	2960	55
506	20240220	124400	21144585	2965	2965	2965	2965	0
507	20240220	124300	21144585	2965	2965	2965	2965	8
508	20240220	124200	21120865	2965	2965	2965	2965	5
509	20240220	124100	21106040	2960	2960	2960	2960	55
510	20240220	124000	20943240	2965	2965	2965	2965	0
511	20240220	123900	20943240	2965	2965	2965	2965	0
512	20240220	123800	20943240	2965	2965	2965	2965	1
513	20240220	123700	20940275	2960	2965	2965	2960	57
514	20240220	123600	20771550	2965	2965	2965	2965	3
515	20240220	123500	20762655	2965	2965	2965	2965	1
516	20240220	123400	20759690	2960	2960	2960	2960	0
517	20240220	123300	20759690	2960	2960	2960	2960	55
518	20240220	123200	20596890	2965	2965	2965	2965	0
519	20240220	123100	20596890	2965	2965	2965	2965	0
520	20240220	123000	20596890	2965	2960	2965	2960	57
521	20240220	122900	20428165	2960	2960	2960	2960	0
522	20240220	122800	20428165	2960	2960	2960	2960	0
523	20240220	122700	20428165	2960	2960	2960	2960	0
524	20240220	122600	20428165	2960	2960	2960	2960	55
525	20240220	122500	20265365	2965	2965	2965	2965	0
526	20240220	122400	20265365	2965	2965	2965	2965	1
527	20240220	122300	20262400	2960	2960	2960	2960	0
528	20240220	122200	20262400	2960	2960	2960	2960	56
529	20240220	122100	20096640	2960	2960	2960	2960	0
530	20240220	122000	20096640	2960	2960	2960	2960	0
531	20240220	121900	20096640	2960	2960	2960	2960	0
532	20240220	121800	20096640	2960	2960	2960	2960	55
533	20240220	121700	19933840	2965	2965	2965	2965	1
534	20240220	121600	19930875	2965	2965	2965	2965	1
535	20240220	121500	19927910	2960	2960	2960	2960	55
536	20240220	121400	19765110	2965	2965	2965	2965	2
537	20240220	121300	19759180	2960	2960	2960	2960	0
538	20240220	121200	19759180	2960	2960	2960	2960	0
539	20240220	121100	19759180	2960	2960	2960	2960	56
540	20240220	121000	19593420	2965	2965	2965	2965	1
541	20240220	120900	19590455	2965	2965	2965	2965	0
542	20240220	120800	19590455	2965	2965	2965	2965	0
543	20240220	120700	19590455	2965	2965	2965	2965	10
544	20240220	120600	19560805	2960	2960	2960	2960	0
545	20240220	120500	19560805	2960	2960	2960	2960	0
546	20240220	120400	19560805	2960	2960	2960	2960	0
547	20240220	120300	19560805	2960	2960	2960	2960	56
548	20240220	120200	19395045	2960	2960	2960	2960	0
549	20240220	120100	19395045	2960	2960	2960	2960	0
550	20240220	120000	19395045	2960	2960	2960	2960	110
551	20240220	115900	19069445	2955	2955	2955	2955	24
552	20240220	115800	18998525	2960	2960	2960	2960	15
553	20240220	115700	18954125	2965	2965	2965	2965	0
554	20240220	115600	18954125	2965	2965	2965	2965	0
555	20240220	115500	18954125	2965	2965	2965	2965	3
556	20240220	115400	18945230	2965	2965	2965	2965	4
557	20240220	115300	18933370	2965	2960	2965	2960	6
558	20240220	115200	18915595	2960	2965	2965	2960	104
559	20240220	115100	18607750	2965	2965	2965	2965	0
560	20240220	115000	18607750	2965	2965	2965	2965	1
561	20240220	114900	18604785	2960	2960	2960	2960	0
562	20240220	114800	18604785	2960	2960	2960	2960	55
563	20240220	114700	18441985	2960	2960	2960	2960	0
564	20240220	114600	18441985	2960	2960	2960	2960	0
565	20240220	114500	18441985	2960	2960	2960	2960	56
566	20240220	114400	18276225	2965	2965	2965	2965	5
567	20240220	114300	18261400	2965	2965	2965	2965	1
568	20240220	114200	18258435	2960	2960	2960	2960	0
569	20240220	114100	18258435	2960	2960	2960	2960	55
570	20240220	114000	18095635	2970	2970	2970	2970	0
571	20240220	113900	18095635	2970	2970	2970	2970	0
572	20240220	113800	18095635	2970	2970	2970	2970	0
573	20240220	113700	18095635	2970	2970	2970	2970	0
574	20240220	113600	18095635	2970	2970	2970	2970	0
575	20240220	113500	18095635	2970	2970	2970	2970	1
576	20240220	113400	18092665	2985	2960	2985	2960	1000
577	20240220	113300	15113885	2955	2955	2955	2955	56
578	20240220	113200	14948405	2960	2960	2960	2960	0
579	20240220	113100	14948405	2960	2960	2960	2960	0
580	20240220	113000	14948405	2960	2960	2960	2960	0
581	20240220	112900	14948405	2960	2960	2960	2960	0
582	20240220	112800	14948405	2960	2960	2960	2960	1
583	20240220	112700	14945445	2955	2955	2955	2955	0
584	20240220	112600	14945445	2955	2960	2960	2955	66
585	20240220	112500	14750365	2960	2960	2960	2960	0
586	20240220	112400	14750365	2960	2960	2960	2960	1
587	20240220	112300	14747405	2960	2960	2960	2960	0
588	20240220	112200	14747405	2960	2960	2960	2960	43
589	20240220	112100	14620125	2960	2960	2960	2960	2
590	20240220	112000	14614205	2960	2960	2960	2960	6
591	20240220	111900	14596445	2960	2960	2960	2960	62
592	20240220	111800	14412925	2960	2960	2965	2960	99
593	20240220	111700	14119880	2960	2960	2960	2960	0
594	20240220	111600	14119880	2960	2960	2960	2960	1
595	20240220	111500	14116920	2955	2955	2955	2955	56
596	20240220	111400	13951440	2955	2955	2955	2955	0
597	20240220	111300	13951440	2955	2955	2955	2955	0
598	20240220	111200	13951440	2955	2955	2955	2955	0
599	20240220	111100	13951440	2955	2955	2955	2955	55
600	20240220	111000	13788915	2960	2960	2960	2960	1
601	20240220	110900	13785955	2955	2955	2955	2955	0
602	20240220	110800	13785955	2955	2955	2955	2955	0
603	20240220	110700	13785955	2955	2960	2960	2955	66
604	20240220	110600	13590875	2965	2965	2965	2965	0
605	20240220	110500	13590875	2965	2965	2965	2965	0
606	20240220	110400	13590875	2965	2965	2965	2965	0
607	20240220	110300	13590875	2965	2965	2965	2965	1
608	20240220	110200	13587910	2955	2960	2960	2955	415
609	20240220	110100	12359560	2960	2960	2960	2960	0
610	20240220	110000	12359560	2960	2960	2960	2960	55
611	20240220	105900	12196760	2965	2965	2965	2965	0
612	20240220	105800	12196760	2965	2965	2965	2965	0
613	20240220	105700	12196760	2965	2965	2965	2965	1
614	20240220	105600	12193795	2960	2960	2960	2960	56
615	20240220	105500	12028035	2965	2965	2965	2965	0
616	20240220	105400	12028035	2965	2965	2965	2965	1
617	20240220	105300	12025070	2960	2960	2960	2960	0
618	20240220	105200	12025070	2960	2960	2960	2960	55
619	20240220	105100	11862270	2960	2960	2960	2960	0
620	20240220	105000	11862270	2960	2960	2960	2960	0
621	20240220	104900	11862270	2960	2960	2960	2960	0
622	20240220	104800	11862270	2960	2960	2960	2960	56
623	20240220	104700	11696510	2965	2965	2965	2965	1
624	20240220	104600	11693545	2965	2965	2965	2965	1
625	20240220	104500	11690580	2965	2965	2965	2960	66
626	20240220	104400	11495165	2965	2965	2965	2965	0
627	20240220	104300	11495165	2965	2965	2965	2965	619
628	20240220	104200	9659830	2965	2965	2965	2965	0
629	20240220	104100	9659830	2965	2960	2965	2960	57
630	20240220	104000	9491100	2965	2965	2965	2965	0
631	20240220	103900	9491100	2965	2965	2965	2965	0
632	20240220	103800	9491100	2965	2965	2965	2965	1
633	20240220	103700	9488135	2960	2960	2960	2960	56
634	20240220	103600	9322375	2960	2960	2960	2960	0
635	20240220	103500	9322375	2960	2960	2960	2960	0
636	20240220	103400	9322375	2960	2960	2960	2960	55
637	20240220	103300	9159575	2965	2965	2965	2965	0
638	20240220	103200	9159575	2965	2965	2965	2965	0
639	20240220	103100	9159575	2965	2965	2965	2965	2
640	20240220	103000	9153645	2960	2960	2960	2960	56
641	20240220	102900	8987885	2965	2965	2965	2965	0
642	20240220	102800	8987885	2965	2965	2965	2965	0
643	20240220	102700	8987885	2965	2965	2965	2965	0
644	20240220	102600	8987885	2965	2960	2965	2960	56
645	20240220	102500	8822120	2965	2965	2965	2965	0
646	20240220	102400	8822120	2965	2965	2965	2965	0
647	20240220	102300	8822120	2965	2965	2965	2965	2
648	20240220	102200	8816190	2960	2960	2960	2960	55
649	20240220	102100	8653390	2965	2965	2965	2965	0
650	20240220	102000	8653390	2965	2960	2965	2960	32
651	20240220	101900	8558665	2965	2965	2965	2960	943
652	20240220	101800	5763965	2965	2965	2965	2965	0
653	20240220	101700	5763965	2965	2965	2965	2965	0
654	20240220	101600	5763965	2965	2965	2965	2965	0
655	20240220	101500	5763965	2965	2965	2965	2965	58
656	20240220	101400	5591995	2970	2970	2970	2970	0
657	20240220	101300	5591995	2970	2970	2970	2970	0
658	20240220	101200	5591995	2970	2970	2970	2970	1
659	20240220	101100	5589025	2965	2965	2965	2965	56
660	20240220	101000	5422985	2970	2970	2970	2970	0
661	20240220	100900	5422985	2970	2970	2970	2970	0
662	20240220	100800	5422985	2970	2970	2970	2970	30
663	20240220	100700	5333885	2965	2965	2965	2965	55
664	20240220	100600	5170810	2970	2970	2970	2970	0
665	20240220	100500	5170810	2970	2970	2970	2970	1
666	20240220	100400	5167840	2965	2970	2970	2965	10
667	20240220	100300	5138185	2965	2965	2965	2965	20
668	20240220	100200	5078885	2965	2965	2965	2965	0
669	20240220	100100	5078885	2965	2965	2965	2965	0
670	20240220	100000	5078885	2965	2965	2965	2965	56
671	20240220	095900	4912845	2965	2970	2970	2965	108
672	20240220	095800	4592485	2970	2970	2970	2970	0
673	20240220	095700	4592485	2970	2970	2970	2970	0
674	20240220	095600	4592485	2970	2970	2970	2970	55
675	20240220	095500	4429135	2970	2970	2970	2970	18
676	20240220	095400	4375675	2970	2970	2970	2970	0
677	20240220	095300	4375675	2970	2970	2970	2970	0
678	20240220	095200	4375675	2970	2975	2975	2970	39
679	20240220	095100	4259840	2970	2975	2975	2970	430
680	20240220	095000	2980675	2980	2980	2980	2980	1
681	20240220	094900	2977695	2975	2975	2975	2975	57
682	20240220	094800	2808120	2985	2985	2985	2985	0
683	20240220	094700	2808120	2985	2985	2985	2985	0
684	20240220	094600	2808120	2985	2985	2985	2985	0
685	20240220	094500	2808120	2985	2975	2985	2975	56
686	20240220	094400	2641510	2975	2975	2975	2975	0
687	20240220	094300	2641510	2975	2975	2975	2975	0
688	20240220	094200	2641510	2975	2975	2975	2975	0
689	20240220	094100	2641510	2975	2985	2985	2975	57
690	20240220	094000	2471925	2985	2985	2985	2985	2
691	20240220	093900	2465955	2985	2985	2985	2985	12
692	20240220	093800	2430135	2985	2985	2985	2985	11
693	20240220	093700	2397300	2985	2985	2985	2985	0
694	20240220	093600	2397300	2985	2985	2985	2985	0
695	20240220	093500	2397300	2985	2985	2985	2985	0
696	20240220	093400	2397300	2985	2985	2985	2985	2
697	20240220	093300	2391330	2985	2985	2985	2985	2
698	20240220	093200	2385360	2985	2985	2985	2985	0
699	20240220	093100	2385360	2985	2985	2985	2985	1
700	20240220	093000	2382375	2985	2985	2985	2985	0
701	20240220	092900	2382375	2985	2985	2985	2985	0
702	20240220	092800	2382375	2985	2985	2985	2985	0
703	20240220	092700	2382375	2985	2985	2985	2985	0
704	20240220	092600	2382375	2985	2985	2985	2985	0
705	20240220	092500	2382375	2985	2985	2985	2985	0
706	20240220	092400	2382375	2985	2985	2985	2985	0
707	20240220	092300	2382375	2985	2985	2985	2985	0
708	20240220	092200	2382375	2985	2985	2985	2985	0
709	20240220	092100	2382375	2985	2985	2985	2985	0
710	20240220	092000	2382375	2985	2985	2985	2985	1
711	20240220	091900	2379390	2980	2980	2980	2980	1
712	20240220	091800	2376410	2980	2980	2980	2980	0
713	20240220	091700	2376410	2980	2980	2980	2980	17
714	20240220	091600	2325750	2975	2975	2975	2975	0
715	20240220	091500	2325750	2975	2975	2975	2975	20
716	20240220	091400	2266250	2985	2985	2985	2985	0
717	20240220	091300	2266250	2985	2985	2985	2985	0
718	20240220	091200	2266250	2985	2985	2985	2985	0
719	20240220	091100	2266250	2985	2985	2985	2985	0
720	20240220	091000	2266250	2985	2985	2985	2985	1
721	20240220	090900	2263265	2975	2975	2975	2975	355
722	20240220	090800	1207140	2980	2985	2985	2980	58
723	20240220	090700	1034295	2985	2985	2985	2985	11
724	20240220	090600	1001460	2980	2990	2990	2980	157
725	20240220	090500	533090	2990	2990	2990	2990	1
726	20240220	090400	530100	2990	2990	2990	2990	1
727	20240220	090300	527110	2990	2990	2990	2990	0
728	20240220	090200	527110	2990	2990	2990	2990	0
729	20240220	090100	527110	2990	2990	2990	2990	1
730	20240220	090000	524120	2995	2995	2995	2990	175