KissMeData/469880/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	213300	102550030	2090	2090	2090	2090	275
3	20240222	213200	102550030	2090	2090	2090	2090	0
4	20240222	213100	102550030	2090	2090	2090	2090	0
5	20240222	213000	102550030	2090	2090	2090	2090	0
6	20240222	212900	102550030	2090	2090	2090	2090	0
7	20240222	212800	102550030	2090	2090	2090	2090	0
8	20240222	212700	102550030	2090	2090	2090	2090	0
9	20240222	212600	102550030	2090	2090	2090	2090	0
10	20240222	212500	102550030	2090	2090	2090	2090	0
11	20240222	212400	102550030	2090	2090	2090	2090	0
12	20240222	212300	102550030	2090	2090	2090	2090	0
13	20240222	212200	102550030	2090	2090	2090	2090	0
14	20240222	212100	102550030	2090	2090	2090	2090	0
15	20240222	212000	102550030	2090	2090	2090	2090	0
16	20240222	211900	102550030	2090	2090	2090	2090	0
17	20240222	211800	102550030	2090	2090	2090	2090	0
18	20240222	211700	102550030	2090	2090	2090	2090	0
19	20240222	211600	102550030	2090	2090	2090	2090	0
20	20240222	211500	102550030	2090	2090	2090	2090	0
21	20240222	211400	102550030	2090	2090	2090	2090	0
22	20240222	211300	102550030	2090	2090	2090	2090	0
23	20240222	211200	102550030	2090	2090	2090	2090	0
24	20240222	211100	102550030	2090	2090	2090	2090	0
25	20240222	211000	102550030	2090	2090	2090	2090	0
26	20240222	210900	102550030	2090	2090	2090	2090	0
27	20240222	210800	102550030	2090	2090	2090	2090	0
28	20240222	210700	102550030	2090	2090	2090	2090	0
29	20240222	210600	102550030	2090	2090	2090	2090	0
30	20240222	210500	102550030	2090	2090	2090	2090	0
31	20240222	210400	102550030	2090	2090	2090	2090	0
32	20240222	210300	102550030	2090	2090	2090	2090	275
33	20240222	210200	102550030	2090	2090	2090	2090	0
34	20240222	210100	102550030	2090	2090	2090	2090	0
35	20240222	210000	102550030	2090	2090	2090	2090	0
36	20240222	205900	102550030	2090	2090	2090	2090	0
37	20240222	205800	102550030	2090	2090	2090	2090	0
38	20240222	205700	102550030	2090	2090	2090	2090	0
39	20240222	205600	102550030	2090	2090	2090	2090	0
40	20240222	205500	102550030	2090	2090	2090	2090	0
41	20240222	205400	102550030	2090	2090	2090	2090	0
42	20240222	205300	102550030	2090	2090	2090	2090	0
43	20240222	205200	102550030	2090	2090	2090	2090	0
44	20240222	205100	102550030	2090	2090	2090	2090	0
45	20240222	205000	102550030	2090	2090	2090	2090	0
46	20240222	204900	102550030	2090	2090	2090	2090	0
47	20240222	204800	102550030	2090	2090	2090	2090	0
48	20240222	204700	102550030	2090	2090	2090	2090	0
49	20240222	204600	102550030	2090	2090	2090	2090	0
50	20240222	204500	102550030	2090	2090	2090	2090	0
51	20240222	204400	102550030	2090	2090	2090	2090	0
52	20240222	204300	102550030	2090	2090	2090	2090	0
53	20240222	204200	102550030	2090	2090	2090	2090	0
54	20240222	204100	102550030	2090	2090	2090	2090	0
55	20240222	204000	102550030	2090	2090	2090	2090	0
56	20240222	203900	102550030	2090	2090	2090	2090	0
57	20240222	203800	102550030	2090	2090	2090	2090	0
58	20240222	203700	102550030	2090	2090	2090	2090	0
59	20240222	203600	102550030	2090	2090	2090	2090	0
60	20240222	203500	102550030	2090	2090	2090	2090	0
61	20240222	203400	102550030	2090	2090	2090	2090	0
62	20240222	203300	102550030	2090	2090	2090	2090	275
63	20240222	203200	102550030	2090	2090	2090	2090	0
64	20240222	203100	102550030	2090	2090	2090	2090	0
65	20240222	203000	102550030	2090	2090	2090	2090	0
66	20240222	202900	102550030	2090	2090	2090	2090	0
67	20240222	202800	102550030	2090	2090	2090	2090	0
68	20240222	202700	102550030	2090	2090	2090	2090	0
69	20240222	202600	102550030	2090	2090	2090	2090	0
70	20240222	202500	102550030	2090	2090	2090	2090	0
71	20240222	202400	102550030	2090	2090	2090	2090	0
72	20240222	202300	102550030	2090	2090	2090	2090	0
73	20240222	202200	102550030	2090	2090	2090	2090	0
74	20240222	202100	102550030	2090	2090	2090	2090	0
75	20240222	202000	102550030	2090	2090	2090	2090	0
76	20240222	201900	102550030	2090	2090	2090	2090	0
77	20240222	201800	102550030	2090	2090	2090	2090	0
78	20240222	201700	102550030	2090	2090	2090	2090	0
79	20240222	201600	102550030	2090	2090	2090	2090	0
80	20240222	201500	102550030	2090	2090	2090	2090	0
81	20240222	201400	102550030	2090	2090	2090	2090	0
82	20240222	201300	102550030	2090	2090	2090	2090	0
83	20240222	201200	102550030	2090	2090	2090	2090	0
84	20240222	201100	102550030	2090	2090	2090	2090	0
85	20240222	201000	102550030	2090	2090	2090	2090	0
86	20240222	200900	102550030	2090	2090	2090	2090	0
87	20240222	200800	102550030	2090	2090	2090	2090	0
88	20240222	200700	102550030	2090	2090	2090	2090	0
89	20240222	200600	102550030	2090	2090	2090	2090	0
90	20240222	200500	102550030	2090	2090	2090	2090	0
91	20240222	200400	102550030	2090	2090	2090	2090	0
92	20240222	200300	102550030	2090	2090	2090	2090	275
93	20240222	200200	102550030	2090	2090	2090	2090	0
94	20240222	200100	102550030	2090	2090	2090	2090	0
95	20240222	200000	102550030	2090	2090	2090	2090	0
96	20240222	195900	102550030	2090	2090	2090	2090	0
97	20240222	195800	102550030	2090	2090	2090	2090	0
98	20240222	195700	102550030	2090	2090	2090	2090	0
99	20240222	195600	102550030	2090	2090	2090	2090	0
100	20240222	195500	102550030	2090	2090	2090	2090	0
101	20240222	195400	102550030	2090	2090	2090	2090	0
102	20240222	195300	102550030	2090	2090	2090	2090	0
103	20240222	195200	102550030	2090	2090	2090	2090	0
104	20240222	195100	102550030	2090	2090	2090	2090	0
105	20240222	195000	102550030	2090	2090	2090	2090	0
106	20240222	194900	102550030	2090	2090	2090	2090	0
107	20240222	194800	102550030	2090	2090	2090	2090	0
108	20240222	194700	102550030	2090	2090	2090	2090	0
109	20240222	194600	102550030	2090	2090	2090	2090	0
110	20240222	194500	102550030	2090	2090	2090	2090	0
111	20240222	194400	102550030	2090	2090	2090	2090	0
112	20240222	194300	102550030	2090	2090	2090	2090	0
113	20240222	194200	102550030	2090	2090	2090	2090	0
114	20240222	194100	102550030	2090	2090	2090	2090	0
115	20240222	194000	102550030	2090	2090	2090	2090	0
116	20240222	193900	102550030	2090	2090	2090	2090	0
117	20240222	193800	102550030	2090	2090	2090	2090	0
118	20240222	193700	102550030	2090	2090	2090	2090	0
119	20240222	193600	102550030	2090	2090	2090	2090	0
120	20240222	193500	102550030	2090	2090	2090	2090	0
121	20240222	193400	102550030	2090	2090	2090	2090	0
122	20240222	193300	102550030	2090	2090	2090	2090	275
123	20240222	193200	102550030	2090	2090	2090	2090	0
124	20240222	193100	102550030	2090	2090	2090	2090	0
125	20240222	193000	102550030	2090	2090	2090	2090	0
126	20240222	192900	102550030	2090	2090	2090	2090	0
127	20240222	192800	102550030	2090	2090	2090	2090	0
128	20240222	192700	102550030	2090	2090	2090	2090	0
129	20240222	192600	102550030	2090	2090	2090	2090	0
130	20240222	192500	102550030	2090	2090	2090	2090	0
131	20240222	192400	102550030	2090	2090	2090	2090	0
132	20240222	192300	102550030	2090	2090	2090	2090	0
133	20240222	192200	102550030	2090	2090	2090	2090	0
134	20240222	192100	102550030	2090	2090	2090	2090	0
135	20240222	192000	102550030	2090	2090	2090	2090	0
136	20240222	191900	102550030	2090	2090	2090	2090	0
137	20240222	191800	102550030	2090	2090	2090	2090	0
138	20240222	191700	102550030	2090	2090	2090	2090	0
139	20240222	191600	102550030	2090	2090	2090	2090	0
140	20240222	191500	102550030	2090	2090	2090	2090	0
141	20240222	191400	102550030	2090	2090	2090	2090	0
142	20240222	191300	102550030	2090	2090	2090	2090	0
143	20240222	191200	102550030	2090	2090	2090	2090	0
144	20240222	191100	102550030	2090	2090	2090	2090	0
145	20240222	191000	102550030	2090	2090	2090	2090	0
146	20240222	190900	102550030	2090	2090	2090	2090	0
147	20240222	190800	102550030	2090	2090	2090	2090	0
148	20240222	190700	102550030	2090	2090	2090	2090	0
149	20240222	190600	102550030	2090	2090	2090	2090	0
150	20240222	190500	102550030	2090	2090	2090	2090	0
151	20240222	190400	102550030	2090	2090	2090	2090	0
152	20240222	190300	102550030	2090	2090	2090	2090	275
153	20240222	190200	102550030	2090	2090	2090	2090	0
154	20240222	190100	102550030	2090	2090	2090	2090	0
155	20240222	190000	102550030	2090	2090	2090	2090	0
156	20240222	185900	102550030	2090	2090	2090	2090	0
157	20240222	185800	102550030	2090	2090	2090	2090	0
158	20240222	185700	102550030	2090	2090	2090	2090	0
159	20240222	185600	102550030	2090	2090	2090	2090	0
160	20240222	185500	102550030	2090	2090	2090	2090	0
161	20240222	185400	102550030	2090	2090	2090	2090	0
162	20240222	185300	102550030	2090	2090	2090	2090	0
163	20240222	185200	102550030	2090	2090	2090	2090	0
164	20240222	185100	102550030	2090	2090	2090	2090	0
165	20240222	185000	102550030	2090	2090	2090	2090	0
166	20240222	184900	102550030	2090	2090	2090	2090	0
167	20240222	184800	102550030	2090	2090	2090	2090	0
168	20240222	184700	102550030	2090	2090	2090	2090	0
169	20240222	184600	102550030	2090	2090	2090	2090	0
170	20240222	184500	102550030	2090	2090	2090	2090	0
171	20240222	184400	102550030	2090	2090	2090	2090	0
172	20240222	184300	102550030	2090	2090	2090	2090	0
173	20240222	184200	102550030	2090	2090	2090	2090	0
174	20240222	184100	102550030	2090	2090	2090	2090	0
175	20240222	184000	102550030	2090	2090	2090	2090	0
176	20240222	183900	102550030	2090	2090	2090	2090	0
177	20240222	183800	102550030	2090	2090	2090	2090	0
178	20240222	183700	102550030	2090	2090	2090	2090	0
179	20240222	183600	102550030	2090	2090	2090	2090	0
180	20240222	183500	102550030	2090	2090	2090	2090	0
181	20240222	183400	102550030	2090	2090	2090	2090	0
182	20240222	183300	102550030	2090	2090	2090	2090	275
183	20240222	183200	102550030	2090	2090	2090	2090	0
184	20240222	183100	102550030	2090	2090	2090	2090	0
185	20240222	183000	102550030	2090	2090	2090	2090	0
186	20240222	182900	102550030	2090	2090	2090	2090	0
187	20240222	182800	102550030	2090	2090	2090	2090	0
188	20240222	182700	102550030	2090	2090	2090	2090	0
189	20240222	182600	102550030	2090	2090	2090	2090	0
190	20240222	182500	102550030	2090	2090	2090	2090	0
191	20240222	182400	102550030	2090	2090	2090	2090	0
192	20240222	182300	102550030	2090	2090	2090	2090	0
193	20240222	182200	102550030	2090	2090	2090	2090	0
194	20240222	182100	102550030	2090	2090	2090	2090	0
195	20240222	182000	102550030	2090	2090	2090	2090	0
196	20240222	181900	102550030	2090	2090	2090	2090	0
197	20240222	181800	102550030	2090	2090	2090	2090	0
198	20240222	181700	102550030	2090	2090	2090	2090	0
199	20240222	181600	102550030	2090	2090	2090	2090	0
200	20240222	181500	102550030	2090	2090	2090	2090	0
201	20240222	181400	102550030	2090	2090	2090	2090	0
202	20240222	181300	102550030	2090	2090	2090	2090	0
203	20240222	181200	102550030	2090	2090	2090	2090	0
204	20240222	181100	102550030	2090	2090	2090	2090	0
205	20240222	181000	102550030	2090	2090	2090	2090	0
206	20240222	180900	102550030	2090	2090	2090	2090	0
207	20240222	180800	102550030	2090	2090	2090	2090	0
208	20240222	180700	102550030	2090	2090	2090	2090	0
209	20240222	180600	102550030	2090	2090	2090	2090	0
210	20240222	180500	102550030	2090	2090	2090	2090	0
211	20240222	180400	102550030	2090	2090	2090	2090	0
212	20240222	180300	102550030	2090	2090	2090	2090	275
213	20240222	180200	102550030	2090	2090	2090	2090	0
214	20240222	180100	102550030	2090	2090	2090	2090	0
215	20240222	180000	102550030	2090	2090	2090	2090	0
216	20240222	175900	102550030	2090	2090	2090	2090	0
217	20240222	175800	102550030	2090	2090	2090	2090	0
218	20240222	175700	102550030	2090	2090	2090	2090	0
219	20240222	175600	102550030	2090	2090	2090	2090	0
220	20240222	175500	102550030	2090	2090	2090	2090	0
221	20240222	175400	102550030	2090	2090	2090	2090	0
222	20240222	175300	102550030	2090	2090	2090	2090	0
223	20240222	175200	102550030	2090	2090	2090	2090	0
224	20240222	175100	102550030	2090	2090	2090	2090	0
225	20240222	175000	102550030	2090	2090	2090	2090	0
226	20240222	174900	102550030	2090	2090	2090	2090	0
227	20240222	174800	102550030	2090	2090	2090	2090	0
228	20240222	174700	102550030	2090	2090	2090	2090	0
229	20240222	174600	102550030	2090	2090	2090	2090	0
230	20240222	174500	102550030	2090	2090	2090	2090	0
231	20240222	174400	102550030	2090	2090	2090	2090	0
232	20240222	174300	102550030	2090	2090	2090	2090	0
233	20240222	174200	102550030	2090	2090	2090	2090	0
234	20240222	174100	102550030	2090	2090	2090	2090	0
235	20240222	174000	102550030	2090	2090	2090	2090	0
236	20240222	173900	102550030	2090	2090	2090	2090	0
237	20240222	173800	102550030	2090	2090	2090	2090	0
238	20240222	173700	102550030	2090	2090	2090	2090	0
239	20240222	173600	102550030	2090	2090	2090	2090	0
240	20240222	173500	102550030	2090	2090	2090	2090	0
241	20240222	173400	102550030	2090	2090	2090	2090	0
242	20240222	173300	102550030	2090	2090	2090	2090	275
243	20240222	173200	102550030	2090	2090	2090	2090	0
244	20240222	173100	102550030	2090	2090	2090	2090	0
245	20240222	173000	102550030	2090	2090	2090	2090	0
246	20240222	172900	102550030	2090	2090	2090	2090	0
247	20240222	172800	102550030	2090	2090	2090	2090	0
248	20240222	172700	102550030	2090	2090	2090	2090	0
249	20240222	172600	102550030	2090	2090	2090	2090	0
250	20240222	172500	102550030	2090	2090	2090	2090	0
251	20240222	172400	102550030	2090	2090	2090	2090	0
252	20240222	172300	102550030	2090	2090	2090	2090	0
253	20240222	172200	102550030	2090	2090	2090	2090	0
254	20240222	172100	102550030	2090	2090	2090	2090	0
255	20240222	172000	102550030	2090	2090	2090	2090	0
256	20240222	171900	102550030	2090	2090	2090	2090	0
257	20240222	171800	102550030	2090	2090	2090	2090	0
258	20240222	171700	102550030	2090	2090	2090	2090	0
259	20240222	171600	102550030	2090	2090	2090	2090	0
260	20240222	171500	102550030	2090	2090	2090	2090	0
261	20240222	171400	102550030	2090	2090	2090	2090	0
262	20240222	171300	102550030	2090	2090	2090	2090	0
263	20240222	171200	102550030	2090	2090	2090	2090	0
264	20240222	171100	102550030	2090	2090	2090	2090	0
265	20240222	171000	102550030	2090	2090	2090	2090	0
266	20240222	170900	102550030	2090	2090	2090	2090	0
267	20240222	170800	102550030	2090	2090	2090	2090	0
268	20240222	170700	102550030	2090	2090	2090	2090	0
269	20240222	170600	102550030	2090	2090	2090	2090	0
270	20240222	170500	102550030	2090	2090	2090	2090	0
271	20240222	170400	102550030	2090	2090	2090	2090	0
272	20240222	170300	102550030	2090	2090	2090	2090	275
273	20240222	170200	102550030	2090	2090	2090	2090	0
274	20240222	170100	102550030	2090	2090	2090	2090	0
275	20240222	170000	102550030	2090	2090	2090	2090	0
276	20240222	165900	102550030	2090	2090	2090	2090	0
277	20240222	165800	102550030	2090	2090	2090	2090	0
278	20240222	165700	102550030	2090	2090	2090	2090	0
279	20240222	165600	102550030	2090	2090	2090	2090	0
280	20240222	165500	102550030	2090	2090	2090	2090	0
281	20240222	165400	102550030	2090	2090	2090	2090	0
282	20240222	165300	102550030	2090	2090	2090	2090	0
283	20240222	165200	102550030	2090	2090	2090	2090	0
284	20240222	165100	102550030	2090	2090	2090	2090	0
285	20240222	165000	102550030	2090	2090	2090	2090	0
286	20240222	164900	102550030	2090	2090	2090	2090	0
287	20240222	164800	102550030	2090	2090	2090	2090	0
288	20240222	164700	102550030	2090	2090	2090	2090	0
289	20240222	164600	102550030	2090	2090	2090	2090	0
290	20240222	164500	102550030	2090	2090	2090	2090	0
291	20240222	164400	102550030	2090	2090	2090	2090	0
292	20240222	164300	102550030	2090	2090	2090	2090	0
293	20240222	164200	102550030	2090	2090	2090	2090	0
294	20240222	164100	102550030	2090	2090	2090	2090	0
295	20240222	164000	102550030	2090	2090	2090	2090	0
296	20240222	163900	102550030	2090	2090	2090	2090	0
297	20240222	163800	102550030	2090	2090	2090	2090	0
298	20240222	163700	102550030	2090	2090	2090	2090	0
299	20240222	163600	102550030	2090	2090	2090	2090	0
300	20240222	163500	102550030	2090	2090	2090	2090	0
301	20240222	163400	102550030	2090	2090	2090	2090	0
302	20240222	163300	102550030	2090	2090	2090	2090	275
303	20240222	163200	102550030	2090	2090	2090	2090	0
304	20240222	163100	102550030	2090	2090	2090	2090	0
305	20240222	163000	102550030	2090	2090	2090	2090	0
306	20240222	162900	102550030	2090	2090	2090	2090	0
307	20240222	162800	102550030	2090	2090	2090	2090	0
308	20240222	162700	102550030	2090	2090	2090	2090	0
309	20240222	162600	102550030	2090	2090	2090	2090	0
310	20240222	162500	102550030	2090	2090	2090	2090	0
311	20240222	162400	102550030	2090	2090	2090	2090	0
312	20240222	162300	102550030	2090	2090	2090	2090	0
313	20240222	162200	102550030	2090	2090	2090	2090	0
314	20240222	162100	102550030	2090	2090	2090	2090	0
315	20240222	162000	102550030	2090	2090	2090	2090	0
316	20240222	161900	102550030	2090	2090	2090	2090	0
317	20240222	161800	102550030	2090	2090	2090	2090	0
318	20240222	161700	102550030	2090	2090	2090	2090	0
319	20240222	161600	102550030	2090	2090	2090	2090	0
320	20240222	161500	102550030	2090	2090	2090	2090	0
321	20240222	161400	102550030	2090	2090	2090	2090	0
322	20240222	161300	102550030	2090	2090	2090	2090	0
323	20240222	161200	102550030	2090	2090	2090	2090	0
324	20240222	161100	102550030	2090	2090	2090	2090	0
325	20240222	161000	102550030	2090	2090	2090	2090	0
326	20240222	160900	102550030	2090	2090	2090	2090	0
327	20240222	160800	102550030	2090	2090	2090	2090	0
328	20240222	160700	102550030	2090	2090	2090	2090	0
329	20240222	160600	102550030	2090	2090	2090	2090	0
330	20240222	160500	102550030	2090	2090	2090	2090	0
331	20240222	160400	102550030	2090	2090	2090	2090	0
332	20240222	160300	102550030	2090	2090	2090	2090	275
333	20240222	160200	102550030	2090	2090	2090	2090	0
334	20240222	160100	102550030	2090	2090	2090	2090	0
335	20240222	160000	102550030	2090	2090	2090	2090	0
336	20240222	155900	102550030	2090	2090	2090	2090	0
337	20240222	155800	102550030	2090	2090	2090	2090	0
338	20240222	155700	102550030	2090	2090	2090	2090	0
339	20240222	155600	102550030	2090	2090	2090	2090	0
340	20240222	155500	102550030	2090	2090	2090	2090	0
341	20240222	155400	102550030	2090	2090	2090	2090	0
342	20240222	155300	102550030	2090	2090	2090	2090	0
343	20240222	155200	102550030	2090	2090	2090	2090	0
344	20240222	155100	102550030	2090	2090	2090	2090	0
345	20240222	155000	102550030	2090	2090	2090	2090	0
346	20240222	154900	102550030	2090	2090	2090	2090	0
347	20240222	154800	102550030	2090	2090	2090	2090	0
348	20240222	154700	102550030	2090	2090	2090	2090	0
349	20240222	154600	102550030	2090	2090	2090	2090	0
350	20240222	154500	102550030	2090	2090	2090	2090	0
351	20240222	154400	102550030	2090	2090	2090	2090	0
352	20240222	154300	102550030	2090	2090	2090	2090	0
353	20240222	154200	102550030	2090	2090	2090	2090	0
354	20240222	154100	102550030	2090	2090	2090	2090	0
355	20240222	154000	102550030	2090	2090	2090	2090	0
356	20240222	153900	102550030	2090	2090	2090	2090	0
357	20240222	153800	102550030	2090	2090	2090	2090	0
358	20240222	153700	102550030	2090	2090	2090	2090	0
359	20240222	153600	102550030	2090	2090	2090	2090	0
360	20240222	153500	102550030	2090	2090	2090	2090	0
361	20240222	153400	102550030	2090	2090	2090	2090	0
362	20240222	153300	102550030	2090	2090	2090	2090	275
363	20240222	153200	102550030	2090	2090	2090	2090	0
364	20240222	153100	102550030	2090	2090	2090	2090	0
365	20240222	153000	102550030	2090	2090	2090	2090	275
366	20240222	152900	101975280	2095	2095	2095	2095	0
367	20240222	152800	101975280	2095	2095	2095	2095	0
368	20240222	152700	101975280	2095	2095	2095	2095	0
369	20240222	152600	101975280	2095	2095	2095	2095	0
370	20240222	152500	101975280	2095	2095	2095	2095	0
371	20240222	152400	101975280	2095	2095	2095	2095	0
372	20240222	152300	101975280	2095	2095	2095	2095	0
373	20240222	152200	101975280	2095	2095	2095	2095	0
374	20240222	152100	101975280	2095	2095	2095	2095	0
375	20240222	152000	101975280	2095	2095	2095	2095	0
376	20240222	151900	101975280	2095	2095	2095	2095	0
377	20240222	151800	101975280	2095	2085	2095	2085	51
378	20240222	151700	101868635	2085	2085	2085	2085	20
379	20240222	151600	101826935	2085	2085	2085	2085	50
380	20240222	151500	101722685	2085	2085	2085	2085	5
381	20240222	151400	101712260	2095	2085	2095	2085	40
382	20240222	151300	101628660	2085	2085	2085	2085	20
383	20240222	151200	101586960	2085	2085	2085	2085	25
384	20240222	151100	101534835	2090	2085	2090	2085	49
385	20240222	151000	101432525	2085	2085	2085	2085	35
386	20240222	150900	101359550	2085	2085	2085	2085	20
387	20240222	150800	101317850	2085	2085	2085	2085	20
388	20240222	150700	101276150	2090	2085	2090	2085	40
389	20240222	150600	101192650	2085	2085	2085	2085	29
390	20240222	150500	101132185	2085	2085	2085	2085	20
391	20240222	150400	101090485	2085	2085	2085	2085	20
392	20240222	150300	101048785	2085	2085	2085	2085	20
393	20240222	150200	101007085	2085	2085	2085	2085	40
394	20240222	150100	100923685	2090	2090	2090	2090	20
395	20240222	150000	100881885	2085	2085	2085	2085	20
396	20240222	145900	100840185	2085	2085	2085	2085	40
397	20240222	145800	100756785	2090	2090	2090	2090	0
398	20240222	145700	100756785	2090	2085	2090	2085	40
399	20240222	145600	100673285	2085	2085	2085	2085	20
400	20240222	145500	100631585	2085	2085	2085	2085	20
401	20240222	145400	100589885	2085	2090	2090	2085	80
402	20240222	145300	100422885	2090	2085	2090	2085	23
403	20240222	145200	100374915	2090	2085	2090	2085	21
404	20240222	145100	100331125	2090	2090	2090	2090	0
405	20240222	145000	100331125	2090	2085	2090	2085	40
406	20240222	144900	100247625	2085	2085	2085	2085	40
407	20240222	144800	100164225	2085	2085	2085	2085	20
408	20240222	144700	100122525	2090	2085	2090	2085	40
409	20240222	144600	100039025	2085	2085	2085	2085	20
410	20240222	144500	99997325	2085	2085	2085	2085	20
411	20240222	144400	99955625	2085	2085	2090	2085	540
412	20240222	144300	98829625	2085	2085	2085	2085	20
413	20240222	144200	98787925	2085	2090	2090	2085	30
414	20240222	144100	98725325	2085	2085	2085	2085	20
415	20240222	144000	98683625	2085	2085	2085	2085	20
416	20240222	143900	98641925	2085	2085	2085	2085	20
417	20240222	143800	98600225	2085	2085	2085	2085	20
418	20240222	143700	98558525	2090	2085	2090	2085	40
419	20240222	143600	98475025	2085	2085	2085	2085	20
420	20240222	143500	98433325	2085	2085	2085	2085	2529
421	20240222	143400	93160360	2090	2090	2090	2090	20
422	20240222	143300	93118560	2085	2085	2085	2085	20
423	20240222	143200	93076860	2085	2085	2085	2085	20
424	20240222	143100	93035160	2085	2085	2085	2085	40
425	20240222	143000	92951760	2090	2090	2090	2090	41
426	20240222	142900	92866070	2085	2085	2085	2085	20
427	20240222	142800	92824370	2085	2085	2085	2085	190
428	20240222	142700	92428220	2090	2085	2090	2085	1020
429	20240222	142600	90301420	2085	2085	2085	2085	20
430	20240222	142500	90259720	2085	2085	2085	2085	50
431	20240222	142400	90155470	2090	2090	2090	2090	0
432	20240222	142300	90155470	2090	2085	2090	2085	40
433	20240222	142200	90071970	2085	2085	2085	2085	20
434	20240222	142100	90030270	2085	2085	2085	2085	40
435	20240222	142000	89946870	2090	2085	2090	2085	40
436	20240222	141900	89863370	2085	2085	2085	2085	20
437	20240222	141800	89821670	2085	2085	2085	2085	20
438	20240222	141700	89779970	2090	2085	2090	2085	40
439	20240222	141600	89696470	2085	2085	2085	2085	20
440	20240222	141500	89654770	2090	2085	2090	2085	79
441	20240222	141400	89489760	2085	2085	2085	2085	20
442	20240222	141300	89448060	2090	2085	2090	2085	40
443	20240222	141200	89364560	2085	2085	2085	2085	20
444	20240222	141100	89322860	2085	2085	2085	2085	20
445	20240222	141000	89281160	2090	2085	2090	2085	40
446	20240222	140900	89197660	2085	2085	2085	2085	21
447	20240222	140800	89153875	2085	2085	2085	2085	21
448	20240222	140700	89110090	2085	2085	2085	2085	20
449	20240222	140600	89068390	2090	2085	2090	2085	140
450	20240222	140500	88776390	2085	2085	2085	2085	40
451	20240222	140400	88692990	2090	2090	2090	2090	0
452	20240222	140300	88692990	2090	2085	2090	2085	60
453	20240222	140200	88567790	2090	2090	2090	2090	10
454	20240222	140100	88546890	2085	2085	2085	2085	40
455	20240222	140000	88463490	2090	2090	2090	2090	20
456	20240222	135900	88421690	2080	2080	2080	2080	40
457	20240222	135800	88338490	2080	2080	2080	2080	20
458	20240222	135700	88296890	2090	2090	2090	2090	0
459	20240222	135600	88296890	2090	2080	2090	2080	40
460	20240222	135500	88213490	2080	2080	2080	2080	40
461	20240222	135400	88130290	2080	2090	2090	2080	130
462	20240222	135300	87858790	2090	2090	2090	2090	20
463	20240222	135200	87816990	2080	2080	2080	2080	60
464	20240222	135100	87692190	2080	2080	2080	2080	20
465	20240222	135000	87650590	2090	2090	2090	2090	20
466	20240222	134900	87608790	2080	2080	2080	2080	40
467	20240222	134800	87525590	2080	2080	2080	2080	20
468	20240222	134700	87483990	2090	2090	2090	2090	0
469	20240222	134600	87483990	2090	2080	2090	2080	40
470	20240222	134500	87400590	2080	2080	2080	2080	20
471	20240222	134400	87358990	2080	2080	2080	2080	39
472	20240222	134300	87277870	2085	2090	2090	2085	21
473	20240222	134200	87233985	2080	2080	2080	2080	20
474	20240222	134100	87192385	2090	2090	2090	2090	0
475	20240222	134000	87192385	2090	2090	2090	2090	0
476	20240222	133900	87192385	2090	2090	2090	2090	20
477	20240222	133800	87150585	2080	2080	2080	2080	0
478	20240222	133700	87150585	2080	2080	2080	2080	0
479	20240222	133600	87150585	2080	2080	2080	2080	0
480	20240222	133500	87150585	2080	2080	2080	2080	0
481	20240222	133400	87150585	2080	2080	2080	2080	0
482	20240222	133300	87150585	2080	2080	2080	2080	0
483	20240222	133200	87150585	2080	2080	2080	2080	0
484	20240222	133100	87150585	2080	2080	2080	2080	0
485	20240222	133000	87150585	2080	2080	2080	2080	1
486	20240222	132900	87148505	2080	2080	2080	2080	2211
487	20240222	132800	82549625	2080	2080	2080	2080	18
488	20240222	132700	82512185	2080	2085	2085	2080	5999
489	20240222	132600	70027750	2095	2095	2095	2095	20
490	20240222	132500	69985850	2095	2095	2095	2095	0
491	20240222	132400	69985850	2095	2095	2095	2095	0
492	20240222	132300	69985850	2095	2095	2095	2095	0
493	20240222	132200	69985850	2095	2095	2095	2095	20
494	20240222	132100	69943950	2095	2095	2095	2095	0
495	20240222	132000	69943950	2095	2095	2095	2095	0
496	20240222	131900	69943950	2095	2095	2095	2095	20
497	20240222	131800	69902050	2095	2095	2095	2095	0
498	20240222	131700	69902050	2095	2095	2095	2095	0
499	20240222	131600	69902050	2095	2095	2095	2095	40
500	20240222	131500	69818250	2095	2095	2095	2095	0
501	20240222	131400	69818250	2095	2095	2095	2095	0
502	20240222	131300	69818250	2095	2095	2095	2095	0
503	20240222	131200	69818250	2095	2095	2095	2095	20
504	20240222	131100	69776350	2095	2095	2095	2095	0
505	20240222	131000	69776350	2095	2095	2095	2095	0
506	20240222	130900	69776350	2095	2090	2095	2090	20
507	20240222	130800	69734475	2095	2095	2095	2095	0
508	20240222	130700	69734475	2095	2095	2095	2095	0
509	20240222	130600	69734475	2095	2095	2095	2095	20
510	20240222	130500	69692575	2085	2085	2085	2085	0
511	20240222	130400	69692575	2085	2085	2085	2085	20
512	20240222	130300	69650875	2095	2095	2095	2095	0
513	20240222	130200	69650875	2095	2095	2095	2095	20
514	20240222	130100	69608975	2095	2095	2095	2095	0
515	20240222	130000	69608975	2095	2095	2095	2095	2
516	20240222	125900	69604785	2085	2085	2085	2085	17
517	20240222	125800	69569340	2085	2085	2085	2085	9
518	20240222	125700	69550575	2080	2080	2080	2080	786
519	20240222	125600	67915695	2080	2080	2080	2080	0
520	20240222	125500	67915695	2080	2080	2080	2080	285
521	20240222	125400	67322895	2085	2085	2085	2085	0
522	20240222	125300	67322895	2085	2085	2085	2085	0
523	20240222	125200	67322895	2085	2085	2085	2085	20
524	20240222	125100	67281195	2085	2085	2085	2085	0
525	20240222	125000	67281195	2085	2085	2085	2085	7
526	20240222	124900	67266600	2090	2090	2090	2090	20
527	20240222	124800	67224800	2095	2095	2095	2095	0
528	20240222	124700	67224800	2095	2095	2095	2095	2
529	20240222	124600	67220610	2095	2095	2095	2095	0
530	20240222	124500	67220610	2095	2095	2095	2095	20
531	20240222	124400	67178710	2095	2095	2095	2095	0
532	20240222	124300	67178710	2095	2095	2095	2095	0
533	20240222	124200	67178710	2095	2095	2095	2095	20
534	20240222	124100	67136810	2095	2095	2095	2095	0
535	20240222	124000	67136810	2095	2095	2095	2095	0
536	20240222	123900	67136810	2095	2095	2095	2095	0
537	20240222	123800	67136810	2095	2095	2095	2095	40
538	20240222	123700	67053010	2095	2095	2095	2095	4
539	20240222	123600	67044630	2095	2095	2095	2095	0
540	20240222	123500	67044630	2095	2095	2095	2095	1040
541	20240222	123400	64865830	2095	2095	2095	2095	0
542	20240222	123300	64865830	2095	2095	2095	2095	0
543	20240222	123200	64865830	2095	2095	2095	2095	40
544	20240222	123100	64782030	2095	2095	2095	2095	0
545	20240222	123000	64782030	2095	2095	2095	2095	0
546	20240222	122900	64782030	2095	2095	2095	2095	0
547	20240222	122800	64782030	2095	2095	2095	2095	20
548	20240222	122700	64740130	2080	2080	2080	2080	0
549	20240222	122600	64740130	2080	2080	2080	2080	0
550	20240222	122500	64740130	2080	2080	2080	2080	0
551	20240222	122400	64740130	2080	2080	2080	2080	0
552	20240222	122300	64740130	2080	2080	2080	2080	13
553	20240222	122200	64713090	2080	2080	2080	2080	0
554	20240222	122100	64713090	2080	2080	2080	2080	0
555	20240222	122000	64713090	2080	2080	2080	2080	0
556	20240222	121900	64713090	2080	2080	2080	2080	0
557	20240222	121800	64713090	2080	2080	2080	2080	500
558	20240222	121700	63673090	2095	2095	2095	2095	0
559	20240222	121600	63673090	2095	2095	2095	2095	11
560	20240222	121500	63650045	2095	2095	2095	2095	20
561	20240222	121400	63608145	2095	2095	2095	2095	0
562	20240222	121300	63608145	2095	2095	2095	2095	0
563	20240222	121200	63608145	2095	2095	2095	2095	0
564	20240222	121100	63608145	2095	2095	2095	2095	20
565	20240222	121000	63566245	2095	2095	2095	2095	0
566	20240222	120900	63566245	2095	2095	2095	2095	0
567	20240222	120800	63566245	2095	2095	2095	2095	40
568	20240222	120700	63482445	2095	2095	2095	2095	0
569	20240222	120600	63482445	2095	2095	2095	2095	0
570	20240222	120500	63482445	2095	2095	2095	2095	40
571	20240222	120400	63398645	2095	2095	2095	2095	0
572	20240222	120300	63398645	2095	2095	2095	2095	0
573	20240222	120200	63398645	2095	2095	2095	2095	0
574	20240222	120100	63398645	2095	2095	2095	2095	40
575	20240222	120000	63314845	2095	2095	2095	2095	0
576	20240222	115900	63314845	2095	2095	2095	2095	0
577	20240222	115800	63314845	2095	2095	2095	2095	21
578	20240222	115700	63270850	2080	2080	2080	2080	0
579	20240222	115600	63270850	2080	2080	2080	2080	0
580	20240222	115500	63270850	2080	2080	2080	2080	0
581	20240222	115400	63270850	2080	2080	2080	2080	0
582	20240222	115300	63270850	2080	2080	2080	2080	0
583	20240222	115200	63270850	2080	2080	2080	2080	0
584	20240222	115100	63270850	2080	2080	2080	2080	0
585	20240222	115000	63270850	2080	2080	2080	2080	0
586	20240222	114900	63270850	2080	2080	2080	2080	0
587	20240222	114800	63270850	2080	2080	2080	2080	1898
588	20240222	114700	59323010	2080	2080	2080	2080	10
589	20240222	114600	59302210	2080	2080	2080	2080	0
590	20240222	114500	59302210	2080	2080	2080	2080	7426
591	20240222	114400	43856130	2085	2085	2085	2085	20
592	20240222	114300	43814430	2085	2085	2085	2085	0
593	20240222	114200	43814430	2085	2085	2085	2085	1695
594	20240222	114100	40280355	2085	2085	2085	2085	0
595	20240222	114000	40280355	2085	2085	2085	2085	325
596	20240222	113900	39602730	2095	2095	2095	2095	0
597	20240222	113800	39602730	2095	2095	2095	2095	20
598	20240222	113700	39560830	2095	2095	2095	2095	0
599	20240222	113600	39560830	2095	2095	2095	2095	0
600	20240222	113500	39560830	2095	2095	2095	2095	0
601	20240222	113400	39560830	2095	2095	2095	2095	20
602	20240222	113300	39518930	2095	2095	2095	2095	6
603	20240222	113200	39506360	2095	2095	2095	2095	0
604	20240222	113100	39506360	2095	2095	2095	2095	42
605	20240222	113000	39418370	2095	2095	2095	2095	0
606	20240222	112900	39418370	2095	2095	2095	2095	0
607	20240222	112800	39418370	2095	2095	2095	2095	0
608	20240222	112700	39418370	2095	2095	2095	2095	40
609	20240222	112600	39334570	2095	2095	2095	2095	0
610	20240222	112500	39334570	2095	2095	2095	2095	0
611	20240222	112400	39334570	2095	2095	2095	2095	40
612	20240222	112300	39250770	2095	2095	2095	2095	0
613	20240222	112200	39250770	2095	2095	2095	2095	0
614	20240222	112100	39250770	2095	2095	2095	2095	20
615	20240222	112000	39208870	2080	2080	2080	2080	0
616	20240222	111900	39208870	2080	2080	2080	2080	0
617	20240222	111800	39208870	2080	2080	2080	2080	1
618	20240222	111700	39206790	2080	2080	2080	2080	0
619	20240222	111600	39206790	2080	2080	2080	2080	0
620	20240222	111500	39206790	2080	2080	2080	2080	0
621	20240222	111400	39206790	2080	2080	2080	2080	0
622	20240222	111300	39206790	2080	2080	2080	2080	0
623	20240222	111200	39206790	2080	2080	2080	2080	0
624	20240222	111100	39206790	2080	2080	2080	2080	0
625	20240222	111000	39206790	2080	2080	2080	2080	9
626	20240222	110900	39188070	2080	2090	2090	2080	300
627	20240222	110800	38563550	2090	2090	2090	2090	0
628	20240222	110700	38563550	2090	2090	2090	2090	0
629	20240222	110600	38563550	2090	2090	2090	2090	0
630	20240222	110500	38563550	2090	2090	2090	2090	0
631	20240222	110400	38563550	2090	2090	2090	2090	0
632	20240222	110300	38563550	2090	2090	2090	2090	0
633	20240222	110200	38563550	2090	2090	2090	2090	6
634	20240222	110100	38551010	2090	2090	2090	2090	2
635	20240222	110000	38546830	2090	2090	2090	2090	47
636	20240222	105900	38448600	2090	2090	2090	2090	5
637	20240222	105800	38438150	2090	2090	2090	2090	0
638	20240222	105700	38438150	2090	2090	2090	2090	113
639	20240222	105600	38201980	2090	2090	2090	2090	0
640	20240222	105500	38201980	2090	2090	2090	2090	0
641	20240222	105400	38201980	2090	2090	2090	2090	0
642	20240222	105300	38201980	2090	2090	2090	2090	0
643	20240222	105200	38201980	2090	2090	2090	2090	0
644	20240222	105100	38201980	2090	2090	2090	2090	17
645	20240222	105000	38166450	2090	2090	2090	2090	9
646	20240222	104900	38147640	2090	2090	2090	2090	0
647	20240222	104800	38147640	2090	2090	2090	2090	9
648	20240222	104700	38128830	2095	2095	2095	2095	23
649	20240222	104600	38080645	2095	2095	2095	2095	7
650	20240222	104500	38065980	2095	2095	2095	2095	0
651	20240222	104400	38065980	2095	2095	2095	2095	0
652	20240222	104300	38065980	2095	2090	2095	2090	34
653	20240222	104200	37994820	2095	2095	2095	2095	0
654	20240222	104100	37994820	2095	2095	2095	2095	12
655	20240222	104000	37969680	2095	2095	2095	2095	46
656	20240222	103900	37873310	2095	2090	2095	2090	15
657	20240222	103800	37841930	2095	2095	2095	2095	100
658	20240222	103700	37632430	2090	2095	2095	2090	44
659	20240222	103600	37540270	2095	2095	2095	2095	0
660	20240222	103500	37540270	2095	2095	2095	2095	0
661	20240222	103400	37540270	2095	2095	2095	2095	0
662	20240222	103300	37540270	2095	2090	2095	2090	30
663	20240222	103200	37477470	2090	2090	2090	2090	0
664	20240222	103100	37477470	2090	2090	2090	2090	0
665	20240222	103000	37477470	2090	2090	2090	2090	0
666	20240222	102900	37477470	2090	2090	2090	2090	0
667	20240222	102800	37477470	2090	2090	2090	2090	0
668	20240222	102700	37477470	2090	2090	2090	2090	45
669	20240222	102600	37383420	2090	2090	2090	2090	0
670	20240222	102500	37383420	2090	2090	2090	2090	0
671	20240222	102400	37383420	2090	2090	2090	2090	0
672	20240222	102300	37383420	2090	2090	2090	2090	0
673	20240222	102200	37383420	2090	2090	2090	2090	418
674	20240222	102100	36509800	2085	2085	2085	2085	2011
675	20240222	102000	32316865	2085	2085	2085	2085	0
676	20240222	101900	32316865	2085	2085	2085	2085	60
677	20240222	101800	32191765	2090	2090	2090	2090	0
678	20240222	101700	32191765	2090	2090	2090	2090	0
679	20240222	101600	32191765	2090	2090	2090	2090	40
680	20240222	101500	32108165	2090	2090	2090	2090	0
681	20240222	101400	32108165	2090	2090	2090	2090	105
682	20240222	101300	31888715	2090	2090	2090	2090	20
683	20240222	101200	31846915	2090	2090	2090	2090	0
684	20240222	101100	31846915	2090	2090	2090	2090	1427
685	20240222	101000	28864485	2095	2095	2095	2095	20
686	20240222	100900	28822585	2090	2090	2090	2090	0
687	20240222	100800	28822585	2090	2090	2090	2090	3359
688	20240222	100700	21802275	2090	2090	2090	2090	0
689	20240222	100600	21802275	2090	2085	2090	2085	29
690	20240222	100500	21741710	2090	2090	2090	2090	0
691	20240222	100400	21741710	2090	2090	2090	2090	0
692	20240222	100300	21741710	2090	2090	2090	2090	20
693	20240222	100200	21699910	2090	2090	2090	2090	20
694	20240222	100100	21658110	2090	2090	2090	2090	1
695	20240222	100000	21656020	2085	2085	2085	2085	0
696	20240222	095900	21656020	2085	2085	2085	2085	0
697	20240222	095800	21656020	2085	2085	2085	2085	868
698	20240222	095700	19846240	2080	2080	2080	2080	0
699	20240222	095600	19846240	2080	2080	2080	2080	137
700	20240222	095500	19561280	2080	2080	2080	2080	19
701	20240222	095400	19521760	2085	2085	2085	2085	5
702	20240222	095300	19511335	2085	2085	2085	2085	20
703	20240222	095200	19469635	2085	2085	2085	2085	0
704	20240222	095100	19469635	2085	2085	2085	2085	0
705	20240222	095000	19469635	2085	2085	2085	2085	0
706	20240222	094900	19469635	2085	2085	2085	2085	20
707	20240222	094800	19427935	2085	2085	2085	2085	0
708	20240222	094700	19427935	2085	2085	2085	2085	0
709	20240222	094600	19427935	2085	2085	2085	2085	20
710	20240222	094500	19386235	2085	2085	2085	2085	0
711	20240222	094400	19386235	2085	2085	2085	2085	0
712	20240222	094300	19386235	2085	2080	2085	2080	147
713	20240222	094200	19079775	2080	2080	2080	2080	0
714	20240222	094100	19079775	2080	2080	2080	2080	100
715	20240222	094000	18871775	2080	2080	2080	2080	0
716	20240222	093900	18871775	2080	2080	2080	2080	11
717	20240222	093800	18848895	2080	2080	2080	2080	22
718	20240222	093700	18803135	2080	2080	2080	2080	0
719	20240222	093600	18803135	2080	2080	2080	2080	0
720	20240222	093500	18803135	2080	2080	2080	2080	0
721	20240222	093400	18803135	2080	2080	2080	2080	0
722	20240222	093300	18803135	2080	2080	2080	2080	50
723	20240222	093200	18699135	2080	2080	2080	2080	10
724	20240222	093100	18678335	2075	2080	2080	2075	10
725	20240222	093000	18657560	2075	2075	2075	2075	0
726	20240222	092900	18657560	2075	2075	2075	2075	19
727	20240222	092800	18618135	2075	2075	2075	2075	1161
728	20240222	092700	16209060	2080	2080	2080	2080	0
729	20240222	092600	16209060	2080	2080	2080	2080	0
730	20240222	092500	16209060	2080	2080	2080	2080	0
731	20240222	092400	16209060	2080	2080	2080	2080	0
732	20240222	092300	16209060	2080	2080	2080	2080	11
733	20240222	092200	16186180	2095	2095	2095	2095	0
734	20240222	092100	16186180	2095	2095	2095	2095	0
735	20240222	092000	16186180	2095	2095	2095	2095	0
736	20240222	091900	16186180	2095	2095	2095	2095	0
737	20240222	091800	16186180	2095	2095	2095	2095	10
738	20240222	091700	16165230	2080	2080	2080	2080	2
739	20240222	091600	16161070	2075	2075	2075	2075	0
740	20240222	091500	16161070	2075	2075	2075	2075	1034
741	20240222	091400	14015520	2075	2075	2075	2075	0
742	20240222	091300	14015520	2075	2080	2080	2075	2000
743	20240222	091200	9865515	2075	2075	2075	2075	184
744	20240222	091100	9483715	2075	2085	2085	2075	3000
745	20240222	091000	3236355	2085	2085	2085	2085	391
746	20240222	090900	2421120	2080	2080	2080	2080	0
747	20240222	090800	2421120	2080	2080	2080	2080	10
748	20240222	090700	2400320	2080	2080	2080	2080	1128
749	20240222	090600	54080	2080	2080	2080	2080	0
750	20240222	090500	54080	2080	2080	2080	2080	0
751	20240222	090400	54080	2080	2080	2080	2080	15
752	20240222	090300	22880	2080	2080	2080	2080	0
753	20240222	090200	22880	2080	2080	2080	2080	0
754	20240222	090100	22880	2080	2080	2080	2080	0
755	20240222	090000	22880	2080	2080	2080	2080	11