KissMeData/066910/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194200	348002770	2705	2705	2705	2705	72
3	20240220	194100	348002770	2705	2705	2705	2705	0
4	20240220	194000	348002770	2705	2705	2705	2705	0
5	20240220	193900	348002770	2705	2705	2705	2705	0
6	20240220	193800	348002770	2705	2705	2705	2705	0
7	20240220	193700	348002770	2705	2705	2705	2705	0
8	20240220	193600	348002770	2705	2705	2705	2705	0
9	20240220	193500	348002770	2705	2705	2705	2705	0
10	20240220	193400	348002770	2705	2705	2705	2705	0
11	20240220	193300	348002770	2705	2705	2705	2705	0
12	20240220	193200	348002770	2705	2705	2705	2705	0
13	20240220	193100	348002770	2705	2705	2705	2705	0
14	20240220	193000	348002770	2705	2705	2705	2705	0
15	20240220	192900	348002770	2705	2705	2705	2705	0
16	20240220	192800	348002770	2705	2705	2705	2705	0
17	20240220	192700	348002770	2705	2705	2705	2705	0
18	20240220	192600	348002770	2705	2705	2705	2705	0
19	20240220	192500	348002770	2705	2705	2705	2705	0
20	20240220	192400	348002770	2705	2705	2705	2705	0
21	20240220	192300	348002770	2705	2705	2705	2705	0
22	20240220	192200	348002770	2705	2705	2705	2705	0
23	20240220	192100	348002770	2705	2705	2705	2705	0
24	20240220	192000	348002770	2705	2705	2705	2705	0
25	20240220	191900	348002770	2705	2705	2705	2705	0
26	20240220	191800	348002770	2705	2705	2705	2705	0
27	20240220	191700	348002770	2705	2705	2705	2705	0
28	20240220	191600	348002770	2705	2705	2705	2705	0
29	20240220	191500	348002770	2705	2705	2705	2705	0
30	20240220	191400	348002770	2705	2705	2705	2705	0
31	20240220	191300	348002770	2705	2705	2705	2705	0
32	20240220	191200	348002770	2705	2705	2705	2705	72
33	20240220	191100	348002770	2705	2705	2705	2705	0
34	20240220	191000	348002770	2705	2705	2705	2705	0
35	20240220	190900	348002770	2705	2705	2705	2705	0
36	20240220	190800	348002770	2705	2705	2705	2705	0
37	20240220	190700	348002770	2705	2705	2705	2705	0
38	20240220	190600	348002770	2705	2705	2705	2705	0
39	20240220	190500	348002770	2705	2705	2705	2705	0
40	20240220	190400	348002770	2705	2705	2705	2705	0
41	20240220	190300	348002770	2705	2705	2705	2705	0
42	20240220	190200	348002770	2705	2705	2705	2705	0
43	20240220	190100	348002770	2705	2705	2705	2705	0
44	20240220	190000	348002770	2705	2705	2705	2705	0
45	20240220	185900	348002770	2705	2705	2705	2705	0
46	20240220	185800	348002770	2705	2705	2705	2705	0
47	20240220	185700	348002770	2705	2705	2705	2705	0
48	20240220	185600	348002770	2705	2705	2705	2705	0
49	20240220	185500	348002770	2705	2705	2705	2705	0
50	20240220	185400	348002770	2705	2705	2705	2705	0
51	20240220	185300	348002770	2705	2705	2705	2705	0
52	20240220	185200	348002770	2705	2705	2705	2705	0
53	20240220	185100	348002770	2705	2705	2705	2705	0
54	20240220	185000	348002770	2705	2705	2705	2705	0
55	20240220	184900	348002770	2705	2705	2705	2705	0
56	20240220	184800	348002770	2705	2705	2705	2705	0
57	20240220	184700	348002770	2705	2705	2705	2705	0
58	20240220	184600	348002770	2705	2705	2705	2705	0
59	20240220	184500	348002770	2705	2705	2705	2705	0
60	20240220	184400	348002770	2705	2705	2705	2705	0
61	20240220	184300	348002770	2705	2705	2705	2705	0
62	20240220	184200	348002770	2705	2705	2705	2705	72
63	20240220	184100	348002770	2705	2705	2705	2705	0
64	20240220	184000	348002770	2705	2705	2705	2705	0
65	20240220	183900	348002770	2705	2705	2705	2705	0
66	20240220	183800	348002770	2705	2705	2705	2705	0
67	20240220	183700	348002770	2705	2705	2705	2705	0
68	20240220	183600	348002770	2705	2705	2705	2705	0
69	20240220	183500	348002770	2705	2705	2705	2705	0
70	20240220	183400	348002770	2705	2705	2705	2705	0
71	20240220	183300	348002770	2705	2705	2705	2705	0
72	20240220	183200	348002770	2705	2705	2705	2705	0
73	20240220	183100	348002770	2705	2705	2705	2705	0
74	20240220	183000	348002770	2705	2705	2705	2705	0
75	20240220	182900	348002770	2705	2705	2705	2705	0
76	20240220	182800	348002770	2705	2705	2705	2705	0
77	20240220	182700	348002770	2705	2705	2705	2705	0
78	20240220	182600	348002770	2705	2705	2705	2705	0
79	20240220	182500	348002770	2705	2705	2705	2705	0
80	20240220	182400	348002770	2705	2705	2705	2705	0
81	20240220	182300	348002770	2705	2705	2705	2705	0
82	20240220	182200	348002770	2705	2705	2705	2705	0
83	20240220	182100	348002770	2705	2705	2705	2705	0
84	20240220	182000	348002770	2705	2705	2705	2705	0
85	20240220	181900	348002770	2705	2705	2705	2705	0
86	20240220	181800	348002770	2705	2705	2705	2705	0
87	20240220	181700	348002770	2705	2705	2705	2705	0
88	20240220	181600	348002770	2705	2705	2705	2705	0
89	20240220	181500	348002770	2705	2705	2705	2705	0
90	20240220	181400	348002770	2705	2705	2705	2705	0
91	20240220	181300	348002770	2705	2705	2705	2705	0
92	20240220	181200	348002770	2705	2705	2705	2705	72
93	20240220	181100	348002770	2705	2705	2705	2705	0
94	20240220	181000	348002770	2705	2705	2705	2705	0
95	20240220	180900	348002770	2705	2705	2705	2705	0
96	20240220	180800	348002770	2705	2705	2705	2705	0
97	20240220	180700	348002770	2705	2705	2705	2705	0
98	20240220	180600	348002770	2705	2705	2705	2705	0
99	20240220	180500	348002770	2705	2705	2705	2705	0
100	20240220	180400	348002770	2705	2705	2705	2705	0
101	20240220	180300	348002770	2705	2705	2705	2705	0
102	20240220	180200	348002770	2705	2705	2705	2705	0
103	20240220	180100	348002770	2705	2705	2705	2705	0
104	20240220	180000	348002770	2705	2705	2705	2705	0
105	20240220	175900	348002770	2705	2705	2705	2705	0
106	20240220	175800	348002770	2705	2705	2705	2705	0
107	20240220	175700	348002770	2705	2705	2705	2705	0
108	20240220	175600	348002770	2705	2705	2705	2705	0
109	20240220	175500	348002770	2705	2705	2705	2705	0
110	20240220	175400	348002770	2705	2705	2705	2705	0
111	20240220	175300	348002770	2705	2705	2705	2705	0
112	20240220	175200	348002770	2705	2705	2705	2705	0
113	20240220	175100	348002770	2705	2705	2705	2705	0
114	20240220	175000	348002770	2705	2705	2705	2705	0
115	20240220	174900	348002770	2705	2705	2705	2705	0
116	20240220	174800	348002770	2705	2705	2705	2705	0
117	20240220	174700	348002770	2705	2705	2705	2705	0
118	20240220	174600	348002770	2705	2705	2705	2705	0
119	20240220	174500	348002770	2705	2705	2705	2705	0
120	20240220	174400	348002770	2705	2705	2705	2705	0
121	20240220	174300	348002770	2705	2705	2705	2705	0
122	20240220	174200	348002770	2705	2705	2705	2705	72
123	20240220	174100	348002770	2705	2705	2705	2705	0
124	20240220	174000	348002770	2705	2705	2705	2705	0
125	20240220	173900	348002770	2705	2705	2705	2705	0
126	20240220	173800	348002770	2705	2705	2705	2705	0
127	20240220	173700	348002770	2705	2705	2705	2705	0
128	20240220	173600	348002770	2705	2705	2705	2705	0
129	20240220	173500	348002770	2705	2705	2705	2705	0
130	20240220	173400	348002770	2705	2705	2705	2705	0
131	20240220	173300	348002770	2705	2705	2705	2705	0
132	20240220	173200	348002770	2705	2705	2705	2705	0
133	20240220	173100	348002770	2705	2705	2705	2705	0
134	20240220	173000	348002770	2705	2705	2705	2705	0
135	20240220	172900	348002770	2705	2705	2705	2705	0
136	20240220	172800	348002770	2705	2705	2705	2705	0
137	20240220	172700	348002770	2705	2705	2705	2705	0
138	20240220	172600	348002770	2705	2705	2705	2705	0
139	20240220	172500	348002770	2705	2705	2705	2705	0
140	20240220	172400	348002770	2705	2705	2705	2705	0
141	20240220	172300	348002770	2705	2705	2705	2705	0
142	20240220	172200	348002770	2705	2705	2705	2705	0
143	20240220	172100	348002770	2705	2705	2705	2705	0
144	20240220	172000	348002770	2705	2705	2705	2705	0
145	20240220	171900	348002770	2705	2705	2705	2705	0
146	20240220	171800	348002770	2705	2705	2705	2705	0
147	20240220	171700	348002770	2705	2705	2705	2705	0
148	20240220	171600	348002770	2705	2705	2705	2705	0
149	20240220	171500	348002770	2705	2705	2705	2705	0
150	20240220	171400	348002770	2705	2705	2705	2705	0
151	20240220	171300	348002770	2705	2705	2705	2705	0
152	20240220	171200	348002770	2705	2705	2705	2705	72
153	20240220	171100	348002770	2705	2705	2705	2705	0
154	20240220	171000	348002770	2705	2705	2705	2705	0
155	20240220	170900	348002770	2705	2705	2705	2705	0
156	20240220	170800	348002770	2705	2705	2705	2705	0
157	20240220	170700	348002770	2705	2705	2705	2705	0
158	20240220	170600	348002770	2705	2705	2705	2705	0
159	20240220	170500	348002770	2705	2705	2705	2705	0
160	20240220	170400	348002770	2705	2705	2705	2705	0
161	20240220	170300	348002770	2705	2705	2705	2705	0
162	20240220	170200	348002770	2705	2705	2705	2705	0
163	20240220	170100	348002770	2705	2705	2705	2705	0
164	20240220	170000	348002770	2705	2705	2705	2705	0
165	20240220	165900	348002770	2705	2705	2705	2705	0
166	20240220	165800	348002770	2705	2705	2705	2705	0
167	20240220	165700	348002770	2705	2705	2705	2705	0
168	20240220	165600	348002770	2705	2705	2705	2705	0
169	20240220	165500	348002770	2705	2705	2705	2705	0
170	20240220	165400	348002770	2705	2705	2705	2705	0
171	20240220	165300	348002770	2705	2705	2705	2705	0
172	20240220	165200	348002770	2705	2705	2705	2705	0
173	20240220	165100	348002770	2705	2705	2705	2705	0
174	20240220	165000	348002770	2705	2705	2705	2705	0
175	20240220	164900	348002770	2705	2705	2705	2705	0
176	20240220	164800	348002770	2705	2705	2705	2705	0
177	20240220	164700	348002770	2705	2705	2705	2705	0
178	20240220	164600	348002770	2705	2705	2705	2705	0
179	20240220	164500	348002770	2705	2705	2705	2705	0
180	20240220	164400	348002770	2705	2705	2705	2705	0
181	20240220	164300	348002770	2705	2705	2705	2705	0
182	20240220	164200	348002770	2705	2705	2705	2705	72
183	20240220	164100	348002770	2705	2705	2705	2705	0
184	20240220	164000	348002770	2705	2705	2705	2705	0
185	20240220	163900	348002770	2705	2705	2705	2705	0
186	20240220	163800	348002770	2705	2705	2705	2705	0
187	20240220	163700	348002770	2705	2705	2705	2705	0
188	20240220	163600	348002770	2705	2705	2705	2705	0
189	20240220	163500	348002770	2705	2705	2705	2705	0
190	20240220	163400	348002770	2705	2705	2705	2705	0
191	20240220	163300	348002770	2705	2705	2705	2705	0
192	20240220	163200	348002770	2705	2705	2705	2705	0
193	20240220	163100	348002770	2705	2705	2705	2705	0
194	20240220	163000	348002770	2705	2705	2705	2705	0
195	20240220	162900	348002770	2705	2705	2705	2705	0
196	20240220	162800	348002770	2705	2705	2705	2705	0
197	20240220	162700	348002770	2705	2705	2705	2705	0
198	20240220	162600	348002770	2705	2705	2705	2705	0
199	20240220	162500	348002770	2705	2705	2705	2705	0
200	20240220	162400	348002770	2705	2705	2705	2705	0
201	20240220	162300	348002770	2705	2705	2705	2705	0
202	20240220	162200	348002770	2705	2705	2705	2705	0
203	20240220	162100	348002770	2705	2705	2705	2705	0
204	20240220	162000	348002770	2705	2705	2705	2705	0
205	20240220	161900	348002770	2705	2705	2705	2705	0
206	20240220	161800	348002770	2705	2705	2705	2705	0
207	20240220	161700	348002770	2705	2705	2705	2705	0
208	20240220	161600	348002770	2705	2705	2705	2705	0
209	20240220	161500	348002770	2705	2705	2705	2705	0
210	20240220	161400	348002770	2705	2705	2705	2705	0
211	20240220	161300	348002770	2705	2705	2705	2705	0
212	20240220	161200	348002770	2705	2705	2705	2705	72
213	20240220	161100	348002770	2705	2705	2705	2705	0
214	20240220	161000	348002770	2705	2705	2705	2705	0
215	20240220	160900	348002770	2705	2705	2705	2705	0
216	20240220	160800	348002770	2705	2705	2705	2705	0
217	20240220	160700	348002770	2705	2705	2705	2705	0
218	20240220	160600	348002770	2705	2705	2705	2705	0
219	20240220	160500	348002770	2705	2705	2705	2705	0
220	20240220	160400	348002770	2705	2705	2705	2705	0
221	20240220	160300	348002770	2705	2705	2705	2705	0
222	20240220	160200	348002770	2705	2705	2705	2705	0
223	20240220	160100	348002770	2705	2705	2705	2705	0
224	20240220	160000	348002770	2705	2705	2705	2705	0
225	20240220	155900	348002770	2705	2705	2705	2705	0
226	20240220	155800	348002770	2705	2705	2705	2705	0
227	20240220	155700	348002770	2705	2705	2705	2705	0
228	20240220	155600	348002770	2705	2705	2705	2705	0
229	20240220	155500	348002770	2705	2705	2705	2705	0
230	20240220	155400	348002770	2705	2705	2705	2705	0
231	20240220	155300	348002770	2705	2705	2705	2705	0
232	20240220	155200	348002770	2705	2705	2705	2705	0
233	20240220	155100	348002770	2705	2705	2705	2705	0
234	20240220	155000	348002770	2705	2705	2705	2705	0
235	20240220	154900	348002770	2705	2705	2705	2705	0
236	20240220	154800	348002770	2705	2705	2705	2705	0
237	20240220	154700	348002770	2705	2705	2705	2705	0
238	20240220	154600	348002770	2705	2705	2705	2705	0
239	20240220	154500	348002770	2705	2705	2705	2705	0
240	20240220	154400	348002770	2705	2705	2705	2705	0
241	20240220	154300	348002770	2705	2705	2705	2705	0
242	20240220	154200	348002770	2705	2705	2705	2705	72
243	20240220	154100	348002770	2705	2705	2705	2705	0
244	20240220	154000	348002770	2705	2705	2705	2705	0
245	20240220	153900	348002770	2705	2705	2705	2705	0
246	20240220	153800	348002770	2705	2705	2705	2705	0
247	20240220	153700	348002770	2705	2705	2705	2705	0
248	20240220	153600	348002770	2705	2705	2705	2705	0
249	20240220	153500	348002770	2705	2705	2705	2705	0
250	20240220	153400	348002770	2705	2705	2705	2705	0
251	20240220	153300	348002770	2705	2705	2705	2705	0
252	20240220	153200	348002770	2705	2705	2705	2705	0
253	20240220	153100	348002770	2705	2705	2705	2705	0
254	20240220	153000	348002770	2705	2705	2705	2705	72
255	20240220	152900	347808010	2705	2705	2705	2705	0
256	20240220	152800	347808010	2705	2705	2705	2705	0
257	20240220	152700	347808010	2705	2705	2705	2705	0
258	20240220	152600	347808010	2705	2705	2705	2705	0
259	20240220	152500	347808010	2705	2705	2705	2705	0
260	20240220	152400	347808010	2705	2705	2705	2705	0
261	20240220	152300	347808010	2705	2705	2705	2705	0
262	20240220	152200	347808010	2705	2705	2705	2705	0
263	20240220	152100	347808010	2705	2705	2705	2705	0
264	20240220	152000	347808010	2705	2705	2705	2705	0
265	20240220	151900	347808010	2705	2695	2705	2695	281
266	20240220	151800	347048195	2690	2695	2695	2690	223
267	20240220	151700	346447970	2705	2695	2705	2695	519
268	20240220	151600	345049255	2705	2705	2705	2705	21
269	20240220	151500	344992450	2700	2700	2700	2700	427
270	20240220	151400	343839550	2705	2705	2705	2705	1
271	20240220	151300	343836845	2700	2700	2700	2700	122
272	20240220	151200	343507445	2700	2700	2700	2700	1
273	20240220	151100	343504745	2700	2705	2705	2700	882
274	20240220	151000	341123040	2705	2705	2705	2705	0
275	20240220	150900	341123040	2705	2705	2705	2705	0
276	20240220	150800	341123040	2705	2700	2705	2700	1230
277	20240220	150700	337802035	2700	2700	2705	2700	266
278	20240220	150600	337083830	2705	2705	2705	2705	2
279	20240220	150500	337078420	2690	2690	2690	2690	100
280	20240220	150400	336809420	2705	2705	2705	2705	1
281	20240220	150300	336806715	2700	2700	2700	2700	1000
282	20240220	150200	334106715	2700	2700	2700	2690	110
283	20240220	150100	333810555	2700	2700	2700	2700	0
284	20240220	150000	333810555	2700	2700	2700	2700	12
285	20240220	145900	333778155	2705	2705	2705	2705	2
286	20240220	145800	333772745	2705	2700	2705	2700	501
287	20240220	145700	332420040	2700	2700	2700	2700	546
288	20240220	145600	330945840	2700	2695	2700	2695	10
289	20240220	145500	330918865	2700	2690	2700	2685	582
290	20240220	145400	329355525	2700	2700	2700	2700	0
291	20240220	145300	329355525	2700	2700	2700	2700	0
292	20240220	145200	329355525	2700	2700	2700	2700	0
293	20240220	145100	329355525	2700	2700	2700	2700	5
294	20240220	145000	329342025	2700	2700	2700	2700	561
295	20240220	144900	327827325	2700	2700	2700	2700	0
296	20240220	144800	327827325	2700	2695	2700	2695	262
297	20240220	144700	327121230	2695	2695	2695	2695	1
298	20240220	144600	327118535	2685	2685	2685	2685	500
299	20240220	144500	325776035	2695	2695	2695	2695	24
300	20240220	144400	325711355	2695	2695	2695	2695	375
301	20240220	144300	324700730	2695	2690	2695	2690	945
302	20240220	144200	322158675	2695	2690	2695	2690	152
303	20240220	144100	321749790	2695	2695	2695	2690	3362
304	20240220	144000	312704560	2695	2690	2695	2690	220
305	20240220	143900	312112755	2695	2690	2695	2690	5
306	20240220	143800	312099300	2695	2695	2695	2695	101
307	20240220	143700	311827105	2695	2695	2695	2695	100
308	20240220	143600	311557605	2695	2695	2695	2695	0
309	20240220	143500	311557605	2695	2695	2695	2695	0
310	20240220	143400	311557605	2695	2695	2695	2695	0
311	20240220	143300	311557605	2695	2695	2695	2695	0
312	20240220	143200	311557605	2695	2685	2695	2685	2
313	20240220	143100	311552225	2695	2695	2695	2695	0
314	20240220	143000	311552225	2695	2695	2695	2695	5
315	20240220	142900	311538750	2695	2695	2695	2695	0
316	20240220	142800	311538750	2695	2685	2695	2685	996
317	20240220	142700	308859555	2685	2685	2685	2685	124
318	20240220	142600	308526615	2690	2690	2690	2690	38
319	20240220	142500	308424395	2690	2690	2690	2690	1
320	20240220	142400	308421705	2690	2690	2690	2690	79
321	20240220	142300	308209195	2690	2690	2690	2690	0
322	20240220	142200	308209195	2690	2690	2690	2690	200
323	20240220	142100	307671195	2690	2690	2690	2690	200
324	20240220	142000	307133195	2690	2690	2690	2690	100
325	20240220	141900	306864195	2690	2685	2690	2685	45
326	20240220	141800	306743365	2685	2685	2685	2685	1532
327	20240220	141700	302629945	2695	2695	2695	2695	0
328	20240220	141600	302629945	2695	2695	2695	2695	0
329	20240220	141500	302629945	2695	2695	2695	2695	0
330	20240220	141400	302629945	2695	2695	2695	2695	0
331	20240220	141300	302629945	2695	2695	2695	2695	0
332	20240220	141200	302629945	2695	2695	2695	2695	0
333	20240220	141100	302629945	2695	2695	2695	2695	0
334	20240220	141000	302629945	2695	2695	2695	2695	0
335	20240220	140900	302629945	2695	2695	2695	2695	1
336	20240220	140800	302627250	2695	2695	2695	2695	0
337	20240220	140700	302627250	2695	2695	2695	2695	0
338	20240220	140600	302627250	2695	2690	2695	2690	361
339	20240220	140500	301656135	2690	2690	2690	2685	1641
340	20240220	140400	297249995	2695	2695	2695	2695	0
341	20240220	140300	297249995	2695	2690	2695	2690	549
342	20240220	140200	295773180	2695	2695	2695	2690	482
343	20240220	140100	294476590	2695	2695	2695	2695	5
344	20240220	140000	294463115	2695	2695	2695	2695	0
345	20240220	135900	294463115	2695	2695	2695	2695	0
346	20240220	135800	294463115	2695	2695	2695	2695	0
347	20240220	135700	294463115	2695	2695	2695	2695	1
348	20240220	135600	294460420	2690	2690	2690	2690	208
349	20240220	135500	293900900	2695	2695	2695	2695	1
350	20240220	135400	293898205	2695	2695	2695	2695	0
351	20240220	135300	293898205	2695	2695	2695	2695	0
352	20240220	135200	293898205	2695	2695	2695	2695	0
353	20240220	135100	293898205	2695	2695	2695	2695	1
354	20240220	135000	293895510	2685	2680	2685	2680	646
355	20240220	134900	292164000	2685	2690	2690	2685	3954
356	20240220	134800	281542495	2690	2690	2690	2690	0
357	20240220	134700	281542495	2690	2690	2690	2690	0
358	20240220	134600	281542495	2690	2695	2695	2690	6352
359	20240220	134500	264433340	2700	2700	2700	2700	0
360	20240220	134400	264433340	2700	2700	2700	2700	0
361	20240220	134300	264433340	2700	2700	2700	2700	1
362	20240220	134200	264430640	2700	2705	2705	2700	2
363	20240220	134100	264425235	2700	2700	2700	2700	10
364	20240220	134000	264398235	2700	2700	2700	2700	185
365	20240220	133900	263898735	2700	2700	2700	2700	35
366	20240220	133800	263804235	2700	2700	2700	2700	2539
367	20240220	133700	256948935	2710	2710	2710	2710	0
368	20240220	133600	256948935	2710	2710	2710	2710	0
369	20240220	133500	256948935	2710	2710	2710	2710	0
370	20240220	133400	256948935	2710	2710	2710	2710	0
371	20240220	133300	256948935	2710	2710	2710	2710	0
372	20240220	133200	256948935	2710	2710	2710	2710	0
373	20240220	133100	256948935	2710	2710	2710	2710	1
374	20240220	133000	256946225	2705	2705	2705	2705	0
375	20240220	132900	256946225	2705	2705	2705	2705	868
376	20240220	132800	254598285	2705	2710	2710	2705	501
377	20240220	132700	253243075	2705	2705	2705	2705	0
378	20240220	132600	253243075	2705	2705	2705	2705	0
379	20240220	132500	253243075	2705	2705	2705	2705	0
380	20240220	132400	253243075	2705	2705	2705	2705	0
381	20240220	132300	253243075	2705	2705	2705	2705	0
382	20240220	132200	253243075	2705	2705	2705	2705	12
383	20240220	132100	253210615	2705	2705	2705	2705	10
384	20240220	132000	253183565	2705	2705	2705	2705	649
385	20240220	131900	251428020	2705	2705	2705	2705	0
386	20240220	131800	251428020	2705	2700	2705	2700	1700
387	20240220	131700	246832020	2700	2700	2700	2700	0
388	20240220	131600	246832020	2700	2700	2700	2700	0
389	20240220	131500	246832020	2700	2700	2700	2700	0
390	20240220	131400	246832020	2700	2700	2700	2700	1428
391	20240220	131300	242976420	2705	2705	2705	2705	37
392	20240220	131200	242876335	2705	2705	2705	2705	26
393	20240220	131100	242806005	2705	2705	2705	2705	0
394	20240220	131000	242806005	2705	2705	2705	2705	20
395	20240220	130900	242751905	2705	2705	2705	2705	0
396	20240220	130800	242751905	2705	2705	2705	2705	0
397	20240220	130700	242751905	2705	2705	2705	2705	21
398	20240220	130600	242695100	2705	2705	2705	2705	2
399	20240220	130500	242689690	2705	2705	2705	2705	0
400	20240220	130400	242689690	2705	2705	2705	2705	0
401	20240220	130300	242689690	2705	2705	2705	2705	1
402	20240220	130200	242686985	2700	2700	2700	2700	0
403	20240220	130100	242686985	2700	2700	2700	2700	60
404	20240220	130000	242524985	2705	2705	2705	2705	0
405	20240220	125900	242524985	2705	2705	2705	2705	72
406	20240220	125800	242330225	2705	2705	2705	2705	0
407	20240220	125700	242330225	2705	2705	2705	2705	0
408	20240220	125600	242330225	2705	2705	2705	2705	0
409	20240220	125500	242330225	2705	2705	2705	2705	0
410	20240220	125400	242330225	2705	2705	2705	2705	0
411	20240220	125300	242330225	2705	2705	2705	2705	11
412	20240220	125200	242300470	2705	2705	2705	2705	1
413	20240220	125100	242297765	2705	2705	2705	2705	1
414	20240220	125000	242295060	2695	2695	2695	2695	0
415	20240220	124900	242295060	2695	2695	2695	2695	0
416	20240220	124800	242295060	2695	2695	2695	2695	2536
417	20240220	124700	235460540	2700	2700	2700	2700	91
418	20240220	124600	235214840	2700	2700	2700	2700	0
419	20240220	124500	235214840	2700	2700	2700	2700	371
420	20240220	124400	234213140	2705	2705	2705	2705	13
421	20240220	124300	234177975	2705	2705	2705	2705	0
422	20240220	124200	234177975	2705	2705	2705	2705	0
423	20240220	124100	234177975	2705	2705	2705	2705	381
424	20240220	124000	233147370	2705	2705	2705	2705	0
425	20240220	123900	233147370	2705	2705	2705	2705	0
426	20240220	123800	233147370	2705	2705	2705	2705	0
427	20240220	123700	233147370	2705	2705	2705	2705	0
428	20240220	123600	233147370	2705	2705	2705	2705	35
429	20240220	123500	233052695	2710	2710	2710	2710	10
430	20240220	123400	233025595	2710	2710	2710	2710	0
431	20240220	123300	233025595	2710	2710	2710	2710	2
432	20240220	123200	233020175	2710	2710	2710	2710	10
433	20240220	123100	232993075	2710	2710	2710	2710	0
434	20240220	123000	232993075	2710	2710	2710	2710	0
435	20240220	122900	232993075	2710	2710	2710	2710	0
436	20240220	122800	232993075	2710	2710	2710	2710	0
437	20240220	122700	232993075	2710	2710	2710	2710	10
438	20240220	122600	232965975	2700	2700	2700	2700	0
439	20240220	122500	232965975	2700	2700	2700	2700	37
440	20240220	122400	232866075	2700	2700	2700	2700	0
441	20240220	122300	232866075	2700	2700	2700	2700	0
442	20240220	122200	232866075	2700	2700	2700	2700	0
443	20240220	122100	232866075	2700	2700	2700	2700	0
444	20240220	122000	232866075	2700	2700	2700	2700	0
445	20240220	121900	232866075	2700	2700	2700	2700	0
446	20240220	121800	232866075	2700	2700	2700	2700	0
447	20240220	121700	232866075	2700	2700	2700	2700	0
448	20240220	121600	232866075	2700	2700	2700	2700	29
449	20240220	121500	232787775	2710	2710	2710	2710	0
450	20240220	121400	232787775	2710	2710	2710	2710	0
451	20240220	121300	232787775	2710	2710	2710	2710	0
452	20240220	121200	232787775	2710	2710	2710	2710	0
453	20240220	121100	232787775	2710	2710	2710	2710	0
454	20240220	121000	232787775	2710	2710	2710	2710	2500
455	20240220	120900	226012775	2710	2710	2710	2710	5
456	20240220	120800	225999225	2710	2710	2710	2710	10
457	20240220	120700	225972125	2710	2710	2710	2710	33
458	20240220	120600	225882695	2710	2710	2710	2710	3
459	20240220	120500	225874565	2715	2715	2715	2715	0
460	20240220	120400	225874565	2715	2700	2715	2700	1449
461	20240220	120300	221962115	2700	2700	2700	2700	0
462	20240220	120200	221962115	2700	2700	2700	2700	0
463	20240220	120100	221962115	2700	2700	2700	2700	0
464	20240220	120000	221962115	2700	2700	2700	2700	0
465	20240220	115900	221962115	2700	2700	2700	2700	0
466	20240220	115800	221962115	2700	2700	2700	2700	0
467	20240220	115700	221962115	2700	2700	2700	2700	3000
468	20240220	115600	213862115	2715	2715	2715	2715	0
469	20240220	115500	213862115	2715	2715	2715	2715	0
470	20240220	115400	213862115	2715	2715	2715	2715	0
471	20240220	115300	213862115	2715	2715	2715	2715	0
472	20240220	115200	213862115	2715	2715	2715	2715	0
473	20240220	115100	213862115	2715	2715	2715	2715	0
474	20240220	115000	213862115	2715	2715	2715	2715	0
475	20240220	114900	213862115	2715	2715	2715	2715	0
476	20240220	114800	213862115	2715	2715	2715	2715	0
477	20240220	114700	213862115	2715	2715	2715	2715	10
478	20240220	114600	213834965	2710	2710	2710	2710	2500
479	20240220	114500	207059965	2710	2710	2710	2710	0
480	20240220	114400	207059965	2710	2710	2710	2710	0
481	20240220	114300	207059965	2710	2710	2710	2710	0
482	20240220	114200	207059965	2710	2710	2710	2710	0
483	20240220	114100	207059965	2710	2710	2710	2710	0
484	20240220	114000	207059965	2710	2710	2710	2710	1
485	20240220	113900	207057255	2700	2700	2700	2700	324
486	20240220	113800	206182455	2700	2700	2700	2700	5
487	20240220	113700	206168955	2700	2700	2700	2700	63
488	20240220	113600	205998855	2700	2700	2700	2700	680
489	20240220	113500	204162855	2700	2700	2700	2700	49
490	20240220	113400	204030555	2700	2700	2700	2700	178
491	20240220	113300	203549955	2700	2700	2700	2700	541
492	20240220	113200	202089255	2710	2710	2710	2710	10
493	20240220	113100	202062155	2700	2700	2700	2700	0
494	20240220	113000	202062155	2700	2700	2700	2700	1323
495	20240220	112900	198490055	2695	2705	2705	2695	3796
496	20240220	112800	188237825	2705	2705	2705	2705	2
497	20240220	112700	188232415	2705	2705	2705	2705	18
498	20240220	112600	188183725	2705	2705	2705	2705	54
499	20240220	112500	188037655	2705	2705	2705	2705	452
500	20240220	112400	186814995	2710	2705	2710	2705	210
501	20240220	112300	186246930	2710	2710	2710	2710	0
502	20240220	112200	186246930	2710	2710	2710	2710	0
503	20240220	112100	186246930	2710	2710	2710	2710	0
504	20240220	112000	186246930	2710	2710	2710	2710	0
505	20240220	111900	186246930	2710	2695	2710	2695	401
506	20240220	111800	185166220	2695	2695	2695	2695	0
507	20240220	111700	185166220	2695	2695	2695	2695	1855
508	20240220	111600	180166995	2695	2695	2695	2695	0
509	20240220	111500	180166995	2695	2695	2695	2695	0
510	20240220	111400	180166995	2695	2695	2695	2695	0
511	20240220	111300	180166995	2695	2695	2695	2695	0
512	20240220	111200	180166995	2695	2695	2695	2695	0
513	20240220	111100	180166995	2695	2695	2695	2695	0
514	20240220	111000	180166995	2695	2695	2695	2695	2701
515	20240220	110900	172887800	2700	2700	2700	2700	2
516	20240220	110800	172882400	2700	2700	2700	2700	91
517	20240220	110700	172636700	2700	2700	2700	2700	354
518	20240220	110600	171680900	2700	2700	2700	2700	0
519	20240220	110500	171680900	2700	2700	2700	2700	0
520	20240220	110400	171680900	2700	2700	2700	2700	51
521	20240220	110300	171543200	2695	2700	2700	2695	19800
522	20240220	110200	118083700	2710	2710	2710	2710	0
523	20240220	110100	118083700	2710	2710	2710	2710	5005
524	20240220	110000	104520150	2705	2705	2705	2705	3462
525	20240220	105900	95155440	2710	2710	2710	2710	0
526	20240220	105800	95155440	2710	2710	2710	2710	0
527	20240220	105700	95155440	2710	2710	2710	2710	332
528	20240220	105600	94255720	2710	2710	2710	2710	0
529	20240220	105500	94255720	2710	2710	2710	2710	0
530	20240220	105400	94255720	2710	2710	2710	2710	0
531	20240220	105300	94255720	2710	2710	2710	2710	0
532	20240220	105200	94255720	2710	2710	2710	2710	0
533	20240220	105100	94255720	2710	2710	2710	2710	0
534	20240220	105000	94255720	2710	2710	2710	2710	0
535	20240220	104900	94255720	2710	2710	2710	2710	0
536	20240220	104800	94255720	2710	2710	2710	2710	0
537	20240220	104700	94255720	2710	2710	2710	2710	0
538	20240220	104600	94255720	2710	2710	2710	2710	0
539	20240220	104500	94255720	2710	2710	2710	2710	0
540	20240220	104400	94255720	2710	2710	2710	2710	0
541	20240220	104300	94255720	2710	2710	2710	2710	1
542	20240220	104200	94253010	2705	2705	2705	2705	0
543	20240220	104100	94253010	2705	2705	2705	2705	0
544	20240220	104000	94253010	2705	2705	2705	2705	0
545	20240220	103900	94253010	2705	2705	2705	2705	0
546	20240220	103800	94253010	2705	2705	2705	2705	0
547	20240220	103700	94253010	2705	2705	2705	2705	0
548	20240220	103600	94253010	2705	2705	2705	2705	49
549	20240220	103500	94120465	2715	2715	2715	2715	0
550	20240220	103400	94120465	2715	2715	2715	2715	1
551	20240220	103300	94117750	2720	2720	2720	2720	1
552	20240220	103200	94115030	2705	2705	2705	2705	1
553	20240220	103100	94112325	2720	2720	2720	2720	0
554	20240220	103000	94112325	2720	2710	2720	2705	6029
555	20240220	102900	77803020	2720	2720	2720	2720	10
556	20240220	102800	77775820	2720	2715	2720	2715	1324
557	20240220	102700	74177330	2715	2715	2715	2715	0
558	20240220	102600	74177330	2715	2715	2715	2715	0
559	20240220	102500	74177330	2715	2715	2715	2715	110
560	20240220	102400	73878680	2715	2715	2715	2715	0
561	20240220	102300	73878680	2715	2715	2715	2715	0
562	20240220	102200	73878680	2715	2715	2715	2715	10
563	20240220	102100	73851530	2715	2710	2715	2710	476
564	20240220	102000	72561565	2710	2710	2710	2710	0
565	20240220	101900	72561565	2710	2710	2710	2710	0
566	20240220	101800	72561565	2710	2710	2710	2710	10
567	20240220	101700	72534465	2710	2710	2710	2710	100
568	20240220	101600	72263465	2705	2705	2705	2705	268
569	20240220	101500	71538525	2700	2705	2705	2700	420
570	20240220	101400	70403925	2705	2705	2705	2705	26
571	20240220	101300	70333595	2705	2705	2710	2705	140
572	20240220	101200	69954795	2710	2710	2710	2710	0
573	20240220	101100	69954795	2710	2705	2710	2705	121
574	20240220	101000	69627385	2705	2705	2705	2705	0
575	20240220	100900	69627385	2705	2705	2705	2705	300
576	20240220	100800	68815885	2700	2700	2700	2700	0
577	20240220	100700	68815885	2700	2700	2700	2700	0
578	20240220	100600	68815885	2700	2705	2705	2700	445
579	20240220	100500	67612385	2705	2705	2705	2705	313
580	20240220	100400	66765720	2700	2700	2700	2700	0
581	20240220	100300	66765720	2700	2700	2700	2700	110
582	20240220	100200	66468720	2700	2705	2705	2700	374
583	20240220	100100	65458915	2705	2705	2705	2705	1
584	20240220	100000	65456210	2700	2700	2700	2700	100
585	20240220	095900	65186210	2700	2700	2700	2700	1
586	20240220	095800	65183510	2705	2705	2705	2705	0
587	20240220	095700	65183510	2705	2705	2705	2705	371
588	20240220	095600	64179955	2705	2705	2705	2705	0
589	20240220	095500	64179955	2705	2705	2705	2705	20
590	20240220	095400	64125855	2705	2705	2705	2705	33
591	20240220	095300	64036590	2710	2710	2710	2710	1
592	20240220	095200	64033880	2695	2705	2715	2695	969
593	20240220	095100	61418095	2710	2710	2710	2710	70
594	20240220	095000	61228395	2720	2720	2720	2720	0
595	20240220	094900	61228395	2720	2720	2720	2720	20
596	20240220	094800	61173995	2720	2720	2720	2720	0
597	20240220	094700	61173995	2720	2720	2720	2720	0
598	20240220	094600	61173995	2720	2720	2720	2720	21
599	20240220	094500	61116875	2720	2720	2720	2720	0
600	20240220	094400	61116875	2720	2720	2720	2720	0
601	20240220	094300	61116875	2720	2715	2720	2715	949
602	20240220	094200	58540335	2715	2715	2715	2715	430
603	20240220	094100	57372885	2715	2715	2715	2715	0
604	20240220	094000	57372885	2715	2710	2715	2710	34
605	20240220	093900	57280735	2710	2710	2710	2710	1302
606	20240220	093800	53752315	2710	2700	2710	2700	67
607	20240220	093700	53571185	2710	2710	2710	2710	30
608	20240220	093600	53489885	2710	2710	2710	2710	0
609	20240220	093500	53489885	2710	2710	2710	2710	20
610	20240220	093400	53435685	2710	2705	2710	2705	114
611	20240220	093300	53126945	2705	2705	2705	2705	593
612	20240220	093200	51522880	2705	2705	2705	2705	40
613	20240220	093100	51414680	2705	2705	2705	2705	0
614	20240220	093000	51414680	2705	2700	2705	2695	136
615	20240220	092900	51046935	2705	2700	2705	2700	1940
616	20240220	092800	45808830	2720	2705	2720	2700	1421
617	20240220	092700	41968770	2720	2720	2720	2720	0
618	20240220	092600	41968770	2720	2720	2720	2720	27
619	20240220	092500	41895330	2720	2720	2720	2720	100
620	20240220	092400	41623330	2720	2720	2720	2720	0
621	20240220	092300	41623330	2720	2720	2720	2720	1500
622	20240220	092200	37543330	2720	2720	2720	2720	0
623	20240220	092100	37543330	2720	2720	2720	2720	112
624	20240220	092000	37238690	2720	2720	2720	2720	0
625	20240220	091900	37238690	2720	2715	2725	2705	1251
626	20240220	091800	33848375	2715	2715	2715	2715	5
627	20240220	091700	33834800	2725	2715	2725	2710	4433
628	20240220	091600	21778945	2725	2725	2725	2725	100
629	20240220	091500	21506445	2725	2725	2725	2725	5
630	20240220	091400	21492820	2715	2725	2725	2715	320
631	20240220	091300	20623320	2725	2725	2725	2725	0
632	20240220	091200	20623320	2725	2725	2725	2725	1
633	20240220	091100	20620595	2720	2720	2720	2720	125
634	20240220	091000	20280595	2730	2730	2730	2730	0
635	20240220	090900	20280595	2730	2730	2730	2730	102
636	20240220	090800	20002135	2730	2730	2730	2730	43
637	20240220	090700	19884745	2710	2710	2710	2710	16
638	20240220	090600	19841385	2715	2725	2725	2715	731
639	20240220	090500	17854540	2725	2725	2725	2725	150
640	20240220	090400	17445790	2740	2740	2740	2740	20
641	20240220	090300	17390990	2740	2725	2740	2725	1023
642	20240220	090200	14602985	2720	2710	2720	2710	4279
643	20240220	090100	2981420	2710	2710	2710	2710	453
644	20240220	090000	1753790	2685	2710	2710	2685	649