KissMeData/069920/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194500	152463175	2970	2970	2970	2970	2944
3	20240220	194400	152463175	2970	2970	2970	2970	0
4	20240220	194300	152463175	2970	2970	2970	2970	0
5	20240220	194200	152463175	2970	2970	2970	2970	0
6	20240220	194100	152463175	2970	2970	2970	2970	0
7	20240220	194000	152463175	2970	2970	2970	2970	0
8	20240220	193900	152463175	2970	2970	2970	2970	0
9	20240220	193800	152463175	2970	2970	2970	2970	0
10	20240220	193700	152463175	2970	2970	2970	2970	0
11	20240220	193600	152463175	2970	2970	2970	2970	0
12	20240220	193500	152463175	2970	2970	2970	2970	0
13	20240220	193400	152463175	2970	2970	2970	2970	0
14	20240220	193300	152463175	2970	2970	2970	2970	0
15	20240220	193200	152463175	2970	2970	2970	2970	0
16	20240220	193100	152463175	2970	2970	2970	2970	0
17	20240220	193000	152463175	2970	2970	2970	2970	0
18	20240220	192900	152463175	2970	2970	2970	2970	0
19	20240220	192800	152463175	2970	2970	2970	2970	0
20	20240220	192700	152463175	2970	2970	2970	2970	0
21	20240220	192600	152463175	2970	2970	2970	2970	0
22	20240220	192500	152463175	2970	2970	2970	2970	0
23	20240220	192400	152463175	2970	2970	2970	2970	0
24	20240220	192300	152463175	2970	2970	2970	2970	0
25	20240220	192200	152463175	2970	2970	2970	2970	0
26	20240220	192100	152463175	2970	2970	2970	2970	0
27	20240220	192000	152463175	2970	2970	2970	2970	0
28	20240220	191900	152463175	2970	2970	2970	2970	0
29	20240220	191800	152463175	2970	2970	2970	2970	0
30	20240220	191700	152463175	2970	2970	2970	2970	0
31	20240220	191600	152463175	2970	2970	2970	2970	0
32	20240220	191500	152463175	2970	2970	2970	2970	2944
33	20240220	191400	152463175	2970	2970	2970	2970	0
34	20240220	191300	152463175	2970	2970	2970	2970	0
35	20240220	191200	152463175	2970	2970	2970	2970	0
36	20240220	191100	152463175	2970	2970	2970	2970	0
37	20240220	191000	152463175	2970	2970	2970	2970	0
38	20240220	190900	152463175	2970	2970	2970	2970	0
39	20240220	190800	152463175	2970	2970	2970	2970	0
40	20240220	190700	152463175	2970	2970	2970	2970	0
41	20240220	190600	152463175	2970	2970	2970	2970	0
42	20240220	190500	152463175	2970	2970	2970	2970	0
43	20240220	190400	152463175	2970	2970	2970	2970	0
44	20240220	190300	152463175	2970	2970	2970	2970	0
45	20240220	190200	152463175	2970	2970	2970	2970	0
46	20240220	190100	152463175	2970	2970	2970	2970	0
47	20240220	190000	152463175	2970	2970	2970	2970	0
48	20240220	185900	152463175	2970	2970	2970	2970	0
49	20240220	185800	152463175	2970	2970	2970	2970	0
50	20240220	185700	152463175	2970	2970	2970	2970	0
51	20240220	185600	152463175	2970	2970	2970	2970	0
52	20240220	185500	152463175	2970	2970	2970	2970	0
53	20240220	185400	152463175	2970	2970	2970	2970	0
54	20240220	185300	152463175	2970	2970	2970	2970	0
55	20240220	185200	152463175	2970	2970	2970	2970	0
56	20240220	185100	152463175	2970	2970	2970	2970	0
57	20240220	185000	152463175	2970	2970	2970	2970	0
58	20240220	184900	152463175	2970	2970	2970	2970	0
59	20240220	184800	152463175	2970	2970	2970	2970	0
60	20240220	184700	152463175	2970	2970	2970	2970	0
61	20240220	184600	152463175	2970	2970	2970	2970	0
62	20240220	184500	152463175	2970	2970	2970	2970	2944
63	20240220	184400	152463175	2970	2970	2970	2970	0
64	20240220	184300	152463175	2970	2970	2970	2970	0
65	20240220	184200	152463175	2970	2970	2970	2970	0
66	20240220	184100	152463175	2970	2970	2970	2970	0
67	20240220	184000	152463175	2970	2970	2970	2970	0
68	20240220	183900	152463175	2970	2970	2970	2970	0
69	20240220	183800	152463175	2970	2970	2970	2970	0
70	20240220	183700	152463175	2970	2970	2970	2970	0
71	20240220	183600	152463175	2970	2970	2970	2970	0
72	20240220	183500	152463175	2970	2970	2970	2970	0
73	20240220	183400	152463175	2970	2970	2970	2970	0
74	20240220	183300	152463175	2970	2970	2970	2970	0
75	20240220	183200	152463175	2970	2970	2970	2970	0
76	20240220	183100	152463175	2970	2970	2970	2970	0
77	20240220	183000	152463175	2970	2970	2970	2970	0
78	20240220	182900	152463175	2970	2970	2970	2970	0
79	20240220	182800	152463175	2970	2970	2970	2970	0
80	20240220	182700	152463175	2970	2970	2970	2970	0
81	20240220	182600	152463175	2970	2970	2970	2970	0
82	20240220	182500	152463175	2970	2970	2970	2970	0
83	20240220	182400	152463175	2970	2970	2970	2970	0
84	20240220	182300	152463175	2970	2970	2970	2970	0
85	20240220	182200	152463175	2970	2970	2970	2970	0
86	20240220	182100	152463175	2970	2970	2970	2970	0
87	20240220	182000	152463175	2970	2970	2970	2970	0
88	20240220	181900	152463175	2970	2970	2970	2970	0
89	20240220	181800	152463175	2970	2970	2970	2970	0
90	20240220	181700	152463175	2970	2970	2970	2970	0
91	20240220	181600	152463175	2970	2970	2970	2970	0
92	20240220	181500	152463175	2970	2970	2970	2970	2944
93	20240220	181400	152463175	2970	2970	2970	2970	0
94	20240220	181300	152463175	2970	2970	2970	2970	0
95	20240220	181200	152463175	2970	2970	2970	2970	0
96	20240220	181100	152463175	2970	2970	2970	2970	0
97	20240220	181000	152463175	2970	2970	2970	2970	0
98	20240220	180900	152463175	2970	2970	2970	2970	0
99	20240220	180800	152463175	2970	2970	2970	2970	0
100	20240220	180700	152463175	2970	2970	2970	2970	0
101	20240220	180600	152463175	2970	2970	2970	2970	0
102	20240220	180500	152463175	2970	2970	2970	2970	0
103	20240220	180400	152463175	2970	2970	2970	2970	0
104	20240220	180300	152463175	2970	2970	2970	2970	0
105	20240220	180200	152463175	2970	2970	2970	2970	0
106	20240220	180100	152463175	2970	2970	2970	2970	0
107	20240220	180000	152463175	2970	2970	2970	2970	0
108	20240220	175900	152463175	2970	2970	2970	2970	0
109	20240220	175800	152463175	2970	2970	2970	2970	0
110	20240220	175700	152463175	2970	2970	2970	2970	0
111	20240220	175600	152463175	2970	2970	2970	2970	0
112	20240220	175500	152463175	2970	2970	2970	2970	0
113	20240220	175400	152463175	2970	2970	2970	2970	0
114	20240220	175300	152463175	2970	2970	2970	2970	0
115	20240220	175200	152463175	2970	2970	2970	2970	0
116	20240220	175100	152463175	2970	2970	2970	2970	0
117	20240220	175000	152463175	2970	2970	2970	2970	0
118	20240220	174900	152463175	2970	2970	2970	2970	0
119	20240220	174800	152463175	2970	2970	2970	2970	0
120	20240220	174700	152463175	2970	2970	2970	2970	0
121	20240220	174600	152463175	2970	2970	2970	2970	0
122	20240220	174500	152463175	2970	2970	2970	2970	2944
123	20240220	174400	152463175	2970	2970	2970	2970	0
124	20240220	174300	152463175	2970	2970	2970	2970	0
125	20240220	174200	152463175	2970	2970	2970	2970	0
126	20240220	174100	152463175	2970	2970	2970	2970	0
127	20240220	174000	152463175	2970	2970	2970	2970	0
128	20240220	173900	152463175	2970	2970	2970	2970	0
129	20240220	173800	152463175	2970	2970	2970	2970	0
130	20240220	173700	152463175	2970	2970	2970	2970	0
131	20240220	173600	152463175	2970	2970	2970	2970	0
132	20240220	173500	152463175	2970	2970	2970	2970	0
133	20240220	173400	152463175	2970	2970	2970	2970	0
134	20240220	173300	152463175	2970	2970	2970	2970	0
135	20240220	173200	152463175	2970	2970	2970	2970	0
136	20240220	173100	152463175	2970	2970	2970	2970	0
137	20240220	173000	152463175	2970	2970	2970	2970	0
138	20240220	172900	152463175	2970	2970	2970	2970	0
139	20240220	172800	152463175	2970	2970	2970	2970	0
140	20240220	172700	152463175	2970	2970	2970	2970	0
141	20240220	172600	152463175	2970	2970	2970	2970	0
142	20240220	172500	152463175	2970	2970	2970	2970	0
143	20240220	172400	152463175	2970	2970	2970	2970	0
144	20240220	172300	152463175	2970	2970	2970	2970	0
145	20240220	172200	152463175	2970	2970	2970	2970	0
146	20240220	172100	152463175	2970	2970	2970	2970	0
147	20240220	172000	152463175	2970	2970	2970	2970	0
148	20240220	171900	152463175	2970	2970	2970	2970	0
149	20240220	171800	152463175	2970	2970	2970	2970	0
150	20240220	171700	152463175	2970	2970	2970	2970	0
151	20240220	171600	152463175	2970	2970	2970	2970	0
152	20240220	171500	152463175	2970	2970	2970	2970	2944
153	20240220	171400	152463175	2970	2970	2970	2970	0
154	20240220	171300	152463175	2970	2970	2970	2970	0
155	20240220	171200	152463175	2970	2970	2970	2970	0
156	20240220	171100	152463175	2970	2970	2970	2970	0
157	20240220	171000	152463175	2970	2970	2970	2970	0
158	20240220	170900	152463175	2970	2970	2970	2970	0
159	20240220	170800	152463175	2970	2970	2970	2970	0
160	20240220	170700	152463175	2970	2970	2970	2970	0
161	20240220	170600	152463175	2970	2970	2970	2970	0
162	20240220	170500	152463175	2970	2970	2970	2970	0
163	20240220	170400	152463175	2970	2970	2970	2970	0
164	20240220	170300	152463175	2970	2970	2970	2970	0
165	20240220	170200	152463175	2970	2970	2970	2970	0
166	20240220	170100	152463175	2970	2970	2970	2970	0
167	20240220	170000	152463175	2970	2970	2970	2970	0
168	20240220	165900	152463175	2970	2970	2970	2970	0
169	20240220	165800	152463175	2970	2970	2970	2970	0
170	20240220	165700	152463175	2970	2970	2970	2970	0
171	20240220	165600	152463175	2970	2970	2970	2970	0
172	20240220	165500	152463175	2970	2970	2970	2970	0
173	20240220	165400	152463175	2970	2970	2970	2970	0
174	20240220	165300	152463175	2970	2970	2970	2970	0
175	20240220	165200	152463175	2970	2970	2970	2970	0
176	20240220	165100	152463175	2970	2970	2970	2970	0
177	20240220	165000	152463175	2970	2970	2970	2970	0
178	20240220	164900	152463175	2970	2970	2970	2970	0
179	20240220	164800	152463175	2970	2970	2970	2970	0
180	20240220	164700	152463175	2970	2970	2970	2970	0
181	20240220	164600	152463175	2970	2970	2970	2970	0
182	20240220	164500	152463175	2970	2970	2970	2970	2944
183	20240220	164400	152463175	2970	2970	2970	2970	0
184	20240220	164300	152463175	2970	2970	2970	2970	0
185	20240220	164200	152463175	2970	2970	2970	2970	0
186	20240220	164100	152463175	2970	2970	2970	2970	0
187	20240220	164000	152463175	2970	2970	2970	2970	0
188	20240220	163900	152463175	2970	2970	2970	2970	0
189	20240220	163800	152463175	2970	2970	2970	2970	0
190	20240220	163700	152463175	2970	2970	2970	2970	0
191	20240220	163600	152463175	2970	2970	2970	2970	0
192	20240220	163500	152463175	2970	2970	2970	2970	0
193	20240220	163400	152463175	2970	2970	2970	2970	0
194	20240220	163300	152463175	2970	2970	2970	2970	0
195	20240220	163200	152463175	2970	2970	2970	2970	0
196	20240220	163100	152463175	2970	2970	2970	2970	0
197	20240220	163000	152463175	2970	2970	2970	2970	0
198	20240220	162900	152463175	2970	2970	2970	2970	0
199	20240220	162800	152463175	2970	2970	2970	2970	0
200	20240220	162700	152463175	2970	2970	2970	2970	0
201	20240220	162600	152463175	2970	2970	2970	2970	0
202	20240220	162500	152463175	2970	2970	2970	2970	0
203	20240220	162400	152463175	2970	2970	2970	2970	0
204	20240220	162300	152463175	2970	2970	2970	2970	0
205	20240220	162200	152463175	2970	2970	2970	2970	0
206	20240220	162100	152463175	2970	2970	2970	2970	0
207	20240220	162000	152463175	2970	2970	2970	2970	0
208	20240220	161900	152463175	2970	2970	2970	2970	0
209	20240220	161800	152463175	2970	2970	2970	2970	0
210	20240220	161700	152463175	2970	2970	2970	2970	0
211	20240220	161600	152463175	2970	2970	2970	2970	0
212	20240220	161500	152463175	2970	2970	2970	2970	2944
213	20240220	161400	152463175	2970	2970	2970	2970	0
214	20240220	161300	152463175	2970	2970	2970	2970	0
215	20240220	161200	152463175	2970	2970	2970	2970	0
216	20240220	161100	152463175	2970	2970	2970	2970	0
217	20240220	161000	152463175	2970	2970	2970	2970	0
218	20240220	160900	152463175	2970	2970	2970	2970	0
219	20240220	160800	152463175	2970	2970	2970	2970	0
220	20240220	160700	152463175	2970	2970	2970	2970	0
221	20240220	160600	152463175	2970	2970	2970	2970	0
222	20240220	160500	152463175	2970	2970	2970	2970	0
223	20240220	160400	152463175	2970	2970	2970	2970	0
224	20240220	160300	152463175	2970	2970	2970	2970	0
225	20240220	160200	152463175	2970	2970	2970	2970	0
226	20240220	160100	152463175	2970	2970	2970	2970	0
227	20240220	160000	152463175	2970	2970	2970	2970	0
228	20240220	155900	152463175	2970	2970	2970	2970	0
229	20240220	155800	152463175	2970	2970	2970	2970	0
230	20240220	155700	152463175	2970	2970	2970	2970	0
231	20240220	155600	152463175	2970	2970	2970	2970	0
232	20240220	155500	152463175	2970	2970	2970	2970	0
233	20240220	155400	152463175	2970	2970	2970	2970	0
234	20240220	155300	152463175	2970	2970	2970	2970	0
235	20240220	155200	152463175	2970	2970	2970	2970	0
236	20240220	155100	152463175	2970	2970	2970	2970	0
237	20240220	155000	152463175	2970	2970	2970	2970	0
238	20240220	154900	152463175	2970	2970	2970	2970	0
239	20240220	154800	152463175	2970	2970	2970	2970	0
240	20240220	154700	152463175	2970	2970	2970	2970	0
241	20240220	154600	152463175	2970	2970	2970	2970	0
242	20240220	154500	152463175	2970	2970	2970	2970	2944
243	20240220	154400	152463175	2970	2970	2970	2970	0
244	20240220	154300	152463175	2970	2970	2970	2970	0
245	20240220	154200	152463175	2970	2970	2970	2970	0
246	20240220	154100	152463175	2970	2970	2970	2970	0
247	20240220	154000	152463175	2970	2970	2970	2970	0
248	20240220	153900	152463175	2970	2970	2970	2970	0
249	20240220	153800	152463175	2970	2970	2970	2970	0
250	20240220	153700	152463175	2970	2970	2970	2970	0
251	20240220	153600	152463175	2970	2970	2970	2970	0
252	20240220	153500	152463175	2970	2970	2970	2970	0
253	20240220	153400	152463175	2970	2970	2970	2970	0
254	20240220	153300	152463175	2970	2970	2970	2970	0
255	20240220	153200	152463175	2970	2970	2970	2970	0
256	20240220	153100	152463175	2970	2970	2970	2970	0
257	20240220	153000	152463175	2970	2970	2970	2970	2944
258	20240220	152900	143719495	2970	2970	2970	2970	0
259	20240220	152800	143719495	2970	2970	2970	2970	0
260	20240220	152700	143719495	2970	2970	2970	2970	0
261	20240220	152600	143719495	2970	2970	2970	2970	0
262	20240220	152500	143719495	2970	2970	2970	2970	0
263	20240220	152400	143719495	2970	2970	2970	2970	0
264	20240220	152300	143719495	2970	2970	2970	2970	0
265	20240220	152200	143719495	2970	2970	2970	2970	0
266	20240220	152100	143719495	2970	2970	2970	2970	0
267	20240220	152000	143719495	2970	2970	2970	2970	0
268	20240220	151900	143719495	2970	2970	2970	2970	0
269	20240220	151800	143719495	2970	2955	2970	2955	3
270	20240220	151700	143710600	2970	2965	2970	2965	502
271	20240220	151600	142222160	2965	2965	2965	2965	1
272	20240220	151500	142219195	2960	2975	2975	2960	264
273	20240220	151400	141434785	2970	2970	2970	2970	805
274	20240220	151300	139043935	2970	3000	3000	2965	206
275	20240220	151200	138432090	3000	2985	3000	2985	454
276	20240220	151100	137071815	2980	2965	2990	2965	1001
277	20240220	151000	134089315	2965	2945	2965	2945	3
278	20240220	150900	134080460	2975	2975	2975	2975	0
279	20240220	150800	134080460	2975	2975	2975	2975	0
280	20240220	150700	134080460	2975	2960	2975	2960	51
281	20240220	150600	133929200	2960	2955	2960	2955	302
282	20240220	150500	133036785	2950	2950	2950	2950	200
283	20240220	150400	132446785	2955	2955	2955	2955	0
284	20240220	150300	132446785	2955	2930	2955	2930	389
285	20240220	150200	131306540	2930	2945	2945	2930	992
286	20240220	150100	128397805	2955	2955	2955	2955	0
287	20240220	150000	128397805	2955	2955	2955	2955	434
288	20240220	145900	127115335	2955	2955	2955	2955	1
289	20240220	145800	127112380	2940	2955	2955	2940	7
290	20240220	145700	127091770	2955	2955	2955	2955	0
291	20240220	145600	127091770	2955	2955	2955	2955	0
292	20240220	145500	127091770	2955	2950	2955	2940	85
293	20240220	145400	126841100	2950	2925	2950	2925	825
294	20240220	145300	124420375	2925	2925	2925	2925	79
295	20240220	145200	124189300	2925	2965	2965	2925	2179
296	20240220	145100	117791095	2970	2970	2970	2970	0
297	20240220	145000	117791095	2970	2970	2970	2970	0
298	20240220	144900	117791095	2970	2970	2970	2970	0
299	20240220	144800	117791095	2970	2970	2970	2970	0
300	20240220	144700	117791095	2970	2970	2970	2970	0
301	20240220	144600	117791095	2970	2970	2970	2970	50
302	20240220	144500	117642595	2970	2970	2970	2970	0
303	20240220	144400	117642595	2970	2970	2970	2970	0
304	20240220	144300	117642595	2970	2970	2970	2970	0
305	20240220	144200	117642595	2970	2960	2970	2960	6
306	20240220	144100	117624825	2960	2960	2960	2960	54
307	20240220	144000	117464985	2960	2960	2960	2960	41
308	20240220	143900	117343625	2955	2970	2970	2955	1129
309	20240220	143800	114007320	2970	2970	2970	2970	0
310	20240220	143700	114007320	2970	2970	2970	2970	0
311	20240220	143600	114007320	2970	2970	2970	2970	0
312	20240220	143500	114007320	2970	2970	2970	2970	0
313	20240220	143400	114007320	2970	2970	2970	2970	0
314	20240220	143300	114007320	2970	2970	2970	2970	0
315	20240220	143200	114007320	2970	2970	2970	2970	0
316	20240220	143100	114007320	2970	2960	2970	2960	227
317	20240220	143000	113335390	2960	2960	2960	2960	174
318	20240220	142900	112820350	2970	2970	2970	2970	0
319	20240220	142800	112820350	2970	2970	2970	2970	0
320	20240220	142700	112820350	2970	2975	2985	2955	2002
321	20240220	142600	106889160	2985	2985	2985	2985	0
322	20240220	142500	106889160	2985	2985	2985	2985	0
323	20240220	142400	106889160	2985	2985	2985	2985	1
324	20240220	142300	106886175	2975	2975	2975	2975	0
325	20240220	142200	106886175	2975	2975	2975	2975	0
326	20240220	142100	106886175	2975	2975	2975	2975	0
327	20240220	142000	106886175	2975	2975	2975	2975	0
328	20240220	141900	106886175	2975	2975	2975	2975	0
329	20240220	141800	106886175	2975	2975	2975	2975	0
330	20240220	141700	106886175	2975	2975	2975	2975	0
331	20240220	141600	106886175	2975	2975	2975	2975	0
332	20240220	141500	106886175	2975	2975	2975	2975	0
333	20240220	141400	106886175	2975	2975	2975	2975	0
334	20240220	141300	106886175	2975	2980	2980	2975	199
335	20240220	141200	106294140	2985	2975	2985	2975	624
336	20240220	141100	104436265	2975	2975	2975	2975	0
337	20240220	141000	104436265	2975	2975	2975	2975	0
338	20240220	140900	104436265	2975	2975	2975	2975	0
339	20240220	140800	104436265	2975	2975	2975	2975	0
340	20240220	140700	104436265	2975	2975	2975	2975	0
341	20240220	140600	104436265	2975	2975	2975	2975	0
342	20240220	140500	104436265	2975	2975	2975	2975	0
343	20240220	140400	104436265	2975	2975	2975	2975	0
344	20240220	140300	104436265	2975	2975	2975	2975	0
345	20240220	140200	104436265	2975	2975	2975	2975	0
346	20240220	140100	104436265	2975	2975	2975	2975	0
347	20240220	140000	104436265	2975	2975	2975	2975	0
348	20240220	135900	104436265	2975	2975	2975	2975	0
349	20240220	135800	104436265	2975	2975	2975	2975	0
350	20240220	135700	104436265	2975	2975	2975	2975	6
351	20240220	135600	104418415	2975	2975	2975	2975	1
352	20240220	135500	104415440	2975	2975	2975	2975	0
353	20240220	135400	104415440	2975	2975	2975	2975	0
354	20240220	135300	104415440	2975	2975	2975	2975	0
355	20240220	135200	104415440	2975	2975	2975	2975	0
356	20240220	135100	104415440	2975	2975	2975	2975	0
357	20240220	135000	104415440	2975	2975	2975	2975	0
358	20240220	134900	104415440	2975	2975	2975	2975	0
359	20240220	134800	104415440	2975	2975	2975	2975	0
360	20240220	134700	104415440	2975	2975	2975	2975	0
361	20240220	134600	104415440	2975	2975	2975	2975	0
362	20240220	134500	104415440	2975	2975	2975	2975	0
363	20240220	134400	104415440	2975	2975	2975	2975	0
364	20240220	134300	104415440	2975	2975	2975	2975	0
365	20240220	134200	104415440	2975	2975	2975	2975	0
366	20240220	134100	104415440	2975	2975	2975	2975	0
367	20240220	134000	104415440	2975	2975	2975	2975	0
368	20240220	133900	104415440	2975	2975	2975	2975	0
369	20240220	133800	104415440	2975	2975	2975	2975	0
370	20240220	133700	104415440	2975	2975	2975	2975	0
371	20240220	133600	104415440	2975	2975	2975	2975	1
372	20240220	133500	104412465	2970	2970	2970	2970	254
373	20240220	133400	103658085	2970	2970	2970	2970	0
374	20240220	133300	103658085	2970	2970	2970	2970	1000
375	20240220	133200	100688085	2975	2975	2975	2975	123
376	20240220	133100	100322160	2975	2975	2975	2975	0
377	20240220	133000	100322160	2975	2975	2975	2975	167
378	20240220	132900	99825335	2980	2980	2980	2980	0
379	20240220	132800	99825335	2980	2980	2980	2980	0
380	20240220	132700	99825335	2980	2980	2980	2980	0
381	20240220	132600	99825335	2980	2980	2980	2980	0
382	20240220	132500	99825335	2980	2980	2980	2980	199
383	20240220	132400	99232315	2985	2985	2985	2985	0
384	20240220	132300	99232315	2985	2985	2985	2985	0
385	20240220	132200	99232315	2985	2985	2985	2985	100
386	20240220	132100	98933815	2985	2985	2985	2985	0
387	20240220	132000	98933815	2985	2985	2985	2985	0
388	20240220	131900	98933815	2985	2985	2985	2985	1
389	20240220	131800	98930830	2985	2985	2985	2985	0
390	20240220	131700	98930830	2985	2985	2985	2985	0
391	20240220	131600	98930830	2985	2985	2985	2985	0
392	20240220	131500	98930830	2985	2985	2985	2985	0
393	20240220	131400	98930830	2985	2985	2985	2985	4
394	20240220	131300	98918890	2985	2985	2985	2985	0
395	20240220	131200	98918890	2985	2985	2985	2985	4
396	20240220	131100	98906950	2985	2985	2985	2985	0
397	20240220	131000	98906950	2985	2985	2985	2985	0
398	20240220	130900	98906950	2985	2985	2985	2985	0
399	20240220	130800	98906950	2985	2985	2985	2985	0
400	20240220	130700	98906950	2985	2985	2985	2985	0
401	20240220	130600	98906950	2985	2985	2985	2985	0
402	20240220	130500	98906950	2985	2985	2985	2985	0
403	20240220	130400	98906950	2985	2985	2985	2985	3
404	20240220	130300	98897995	2985	2985	2985	2985	0
405	20240220	130200	98897995	2985	2985	2985	2985	9
406	20240220	130100	98871130	2990	2990	2990	2990	486
407	20240220	130000	97417990	2990	2990	2990	2990	2
408	20240220	125900	97412010	2995	2995	2995	2995	10
409	20240220	125800	97382060	2995	2995	2995	2995	50
410	20240220	125700	97232310	2995	2995	2995	2995	356
411	20240220	125600	96166090	2995	3000	3000	2995	46
412	20240220	125500	96028135	2995	2995	2995	2995	82
413	20240220	125400	95782545	2995	3005	3015	2995	838
414	20240220	125300	93268505	3015	3015	3015	3015	97
415	20240220	125200	92976050	3015	3015	3015	3015	618
416	20240220	125100	91112780	3020	3015	3020	3015	23
417	20240220	125000	91043345	3010	3000	3010	3000	2077
418	20240220	124900	84795905	3000	3000	3000	3000	0
419	20240220	124800	84795905	3000	3000	3000	3000	129
420	20240220	124700	84408905	3010	3010	3010	3010	0
421	20240220	124600	84408905	3010	3010	3010	3010	0
422	20240220	124500	84408905	3010	3010	3010	3010	50
423	20240220	124400	84258405	3000	3010	3010	3000	206
424	20240220	124300	83638395	3000	3005	3005	3000	820
425	20240220	124200	81174795	3005	3005	3010	3005	130
426	20240220	124100	80784020	3000	3000	3000	3000	229
427	20240220	124000	80097020	3000	2970	3000	2970	5686
428	20240220	123900	63111150	2965	2960	2965	2960	77
429	20240220	123800	62882885	2965	2960	2965	2955	509
430	20240220	123700	61378765	2960	2960	2960	2960	0
431	20240220	123600	61378765	2960	2960	2960	2960	117
432	20240220	123500	61032445	2955	2960	2960	2955	440
433	20240220	123400	59731145	2965	2965	2965	2965	37
434	20240220	123300	59621440	2965	2955	2975	2955	37
435	20240220	123200	59511720	2955	2945	2955	2945	770
436	20240220	123100	57241215	2935	2935	2935	2935	0
437	20240220	123000	57241215	2935	2935	2935	2935	0
438	20240220	122900	57241215	2935	2935	2935	2935	0
439	20240220	122800	57241215	2935	2935	2935	2935	2
440	20240220	122700	57235345	2945	2945	2945	2945	0
441	20240220	122600	57235345	2945	2925	2945	2925	1508
442	20240220	122500	52815675	2925	2920	2925	2920	707
443	20240220	122400	50751220	2915	2900	2915	2900	4402
444	20240220	122300	37954005	2895	2895	2895	2895	0
445	20240220	122200	37954005	2895	2895	2895	2895	0
446	20240220	122100	37954005	2895	2895	2895	2895	1
447	20240220	122000	37951110	2895	2895	2895	2895	0
448	20240220	121900	37951110	2895	2895	2895	2895	1
449	20240220	121800	37948215	2895	2895	2895	2895	500
450	20240220	121700	36500715	2895	2895	2895	2895	0
451	20240220	121600	36500715	2895	2895	2895	2895	98
452	20240220	121500	36217005	2895	2895	2895	2895	0
453	20240220	121400	36217005	2895	2895	2895	2895	0
454	20240220	121300	36217005	2895	2895	2895	2895	0
455	20240220	121200	36217005	2895	2895	2895	2895	0
456	20240220	121100	36217005	2895	2895	2895	2895	0
457	20240220	121000	36217005	2895	2895	2895	2895	27
458	20240220	120900	36138840	2890	2890	2890	2890	5
459	20240220	120800	36124390	2890	2890	2890	2890	0
460	20240220	120700	36124390	2890	2890	2890	2890	0
461	20240220	120600	36124390	2890	2890	2890	2890	0
462	20240220	120500	36124390	2890	2890	2890	2890	1
463	20240220	120400	36121500	2895	2895	2895	2895	0
464	20240220	120300	36121500	2895	2895	2895	2895	0
465	20240220	120200	36121500	2895	2895	2895	2895	0
466	20240220	120100	36121500	2895	2895	2895	2895	0
467	20240220	120000	36121500	2895	2895	2895	2895	0
468	20240220	115900	36121500	2895	2895	2895	2895	0
469	20240220	115800	36121500	2895	2895	2895	2895	0
470	20240220	115700	36121500	2895	2895	2895	2895	0
471	20240220	115600	36121500	2895	2895	2895	2895	1
472	20240220	115500	36118605	2895	2895	2895	2895	100
473	20240220	115400	35829105	2895	2895	2895	2895	0
474	20240220	115300	35829105	2895	2895	2895	2895	0
475	20240220	115200	35829105	2895	2895	2895	2895	0
476	20240220	115100	35829105	2895	2895	2895	2895	1
477	20240220	115000	35826210	2895	2895	2895	2895	0
478	20240220	114900	35826210	2895	2895	2895	2895	0
479	20240220	114800	35826210	2895	2895	2895	2895	0
480	20240220	114700	35826210	2895	2895	2895	2895	0
481	20240220	114600	35826210	2895	2895	2895	2895	1
482	20240220	114500	35823315	2895	2895	2895	2895	0
483	20240220	114400	35823315	2895	2895	2895	2895	0
484	20240220	114300	35823315	2895	2895	2895	2895	0
485	20240220	114200	35823315	2895	2895	2895	2895	1
486	20240220	114100	35820420	2875	2875	2875	2875	0
487	20240220	114000	35820420	2875	2875	2875	2875	0
488	20240220	113900	35820420	2875	2875	2875	2875	0
489	20240220	113800	35820420	2875	2875	2875	2875	0
490	20240220	113700	35820420	2875	2875	2875	2875	0
491	20240220	113600	35820420	2875	2875	2875	2875	0
492	20240220	113500	35820420	2875	2875	2875	2875	0
493	20240220	113400	35820420	2875	2875	2875	2875	50
494	20240220	113300	35676670	2875	2875	2875	2875	0
495	20240220	113200	35676670	2875	2875	2875	2875	0
496	20240220	113100	35676670	2875	2875	2875	2875	0
497	20240220	113000	35676670	2875	2875	2875	2875	0
498	20240220	112900	35676670	2875	2875	2875	2875	0
499	20240220	112800	35676670	2875	2875	2875	2875	0
500	20240220	112700	35676670	2875	2875	2875	2875	0
501	20240220	112600	35676670	2875	2875	2875	2875	0
502	20240220	112500	35676670	2875	2875	2875	2875	0
503	20240220	112400	35676670	2875	2875	2875	2875	0
504	20240220	112300	35676670	2875	2875	2875	2875	0
505	20240220	112200	35676670	2875	2875	2875	2875	0
506	20240220	112100	35676670	2875	2875	2875	2875	0
507	20240220	112000	35676670	2875	2875	2875	2875	0
508	20240220	111900	35676670	2875	2875	2875	2875	0
509	20240220	111800	35676670	2875	2875	2875	2875	0
510	20240220	111700	35676670	2875	2875	2875	2875	0
511	20240220	111600	35676670	2875	2875	2875	2875	63
512	20240220	111500	35495545	2880	2880	2880	2880	0
513	20240220	111400	35495545	2880	2880	2880	2880	0
514	20240220	111300	35495545	2880	2880	2880	2880	0
515	20240220	111200	35495545	2880	2880	2880	2880	0
516	20240220	111100	35495545	2880	2880	2880	2880	0
517	20240220	111000	35495545	2880	2880	2880	2880	107
518	20240220	110900	35187385	2880	2880	2880	2880	0
519	20240220	110800	35187385	2880	2880	2880	2880	0
520	20240220	110700	35187385	2880	2880	2880	2880	0
521	20240220	110600	35187385	2880	2880	2880	2880	0
522	20240220	110500	35187385	2880	2880	2880	2880	0
523	20240220	110400	35187385	2880	2880	2880	2880	0
524	20240220	110300	35187385	2880	2880	2880	2880	0
525	20240220	110200	35187385	2880	2880	2880	2880	0
526	20240220	110100	35187385	2880	2880	2880	2880	0
527	20240220	110000	35187385	2880	2880	2880	2880	0
528	20240220	105900	35187385	2880	2880	2880	2880	0
529	20240220	105800	35187385	2880	2880	2880	2880	0
530	20240220	105700	35187385	2880	2880	2880	2880	0
531	20240220	105600	35187385	2880	2880	2880	2880	0
532	20240220	105500	35187385	2880	2880	2880	2880	0
533	20240220	105400	35187385	2880	2880	2880	2880	0
534	20240220	105300	35187385	2880	2880	2880	2880	0
535	20240220	105200	35187385	2880	2885	2885	2880	1874
536	20240220	105100	29786760	2890	2890	2890	2890	0
537	20240220	105000	29786760	2890	2890	2890	2890	0
538	20240220	104900	29786760	2890	2890	2890	2890	0
539	20240220	104800	29786760	2890	2890	2890	2890	0
540	20240220	104700	29786760	2890	2890	2890	2890	0
541	20240220	104600	29786760	2890	2890	2890	2890	0
542	20240220	104500	29786760	2890	2890	2890	2890	0
543	20240220	104400	29786760	2890	2890	2890	2890	0
544	20240220	104300	29786760	2890	2890	2890	2890	0
545	20240220	104200	29786760	2890	2890	2890	2890	0
546	20240220	104100	29786760	2890	2890	2890	2890	0
547	20240220	104000	29786760	2890	2890	2890	2890	0
548	20240220	103900	29786760	2890	2890	2890	2890	0
549	20240220	103800	29786760	2890	2890	2890	2890	0
550	20240220	103700	29786760	2890	2890	2890	2890	0
551	20240220	103600	29786760	2890	2890	2890	2890	0
552	20240220	103500	29786760	2890	2890	2890	2890	0
553	20240220	103400	29786760	2890	2890	2890	2890	0
554	20240220	103300	29786760	2890	2890	2890	2890	0
555	20240220	103200	29786760	2890	2890	2890	2890	0
556	20240220	103100	29786760	2890	2890	2890	2890	0
557	20240220	103000	29786760	2890	2890	2890	2890	0
558	20240220	102900	29786760	2890	2890	2890	2890	1
559	20240220	102800	29783870	2895	2895	2895	2895	8
560	20240220	102700	29760710	2900	2900	2900	2900	0
561	20240220	102600	29760710	2900	2900	2900	2900	20
562	20240220	102500	29702710	2905	2905	2905	2905	0
563	20240220	102400	29702710	2905	2905	2905	2905	0
564	20240220	102300	29702710	2905	2905	2905	2905	50
565	20240220	102200	29557460	2905	2905	2905	2905	0
566	20240220	102100	29557460	2905	2905	2905	2905	0
567	20240220	102000	29557460	2905	2905	2905	2905	0
568	20240220	101900	29557460	2905	2905	2905	2905	0
569	20240220	101800	29557460	2905	2905	2905	2905	0
570	20240220	101700	29557460	2905	2905	2905	2905	0
571	20240220	101600	29557460	2905	2905	2905	2905	0
572	20240220	101500	29557460	2905	2905	2905	2905	0
573	20240220	101400	29557460	2905	2905	2905	2905	248
574	20240220	101300	28837020	2905	2905	2905	2905	0
575	20240220	101200	28837020	2905	2905	2905	2905	0
576	20240220	101100	28837020	2905	2905	2905	2905	0
577	20240220	101000	28837020	2905	2905	2905	2905	0
578	20240220	100900	28837020	2905	2905	2905	2905	0
579	20240220	100800	28837020	2905	2905	2905	2905	5
580	20240220	100700	28822495	2905	2905	2905	2905	200
581	20240220	100600	28241495	2905	2905	2905	2905	0
582	20240220	100500	28241495	2905	2905	2905	2905	0
583	20240220	100400	28241495	2905	2905	2905	2905	0
584	20240220	100300	28241495	2905	2905	2905	2905	0
585	20240220	100200	28241495	2905	2905	2905	2905	0
586	20240220	100100	28241495	2905	2905	2905	2905	0
587	20240220	100000	28241495	2905	2905	2905	2905	0
588	20240220	095900	28241495	2905	2905	2905	2905	0
589	20240220	095800	28241495	2905	2895	2905	2895	677
590	20240220	095700	26278035	2890	2880	2890	2880	2251
591	20240220	095600	19787640	2880	2880	2880	2880	1000
592	20240220	095500	16907640	2880	2865	2880	2865	1896
593	20240220	095400	11450545	2865	2865	2865	2865	0
594	20240220	095300	11450545	2865	2865	2865	2865	31
595	20240220	095200	11361730	2880	2880	2880	2880	0
596	20240220	095100	11361730	2880	2880	2880	2880	0
597	20240220	095000	11361730	2880	2880	2880	2880	0
598	20240220	094900	11361730	2880	2880	2880	2880	0
599	20240220	094800	11361730	2880	2880	2880	2880	0
600	20240220	094700	11361730	2880	2880	2880	2880	0
601	20240220	094600	11361730	2880	2880	2880	2880	0
602	20240220	094500	11361730	2880	2880	2880	2880	0
603	20240220	094400	11361730	2880	2880	2880	2880	0
604	20240220	094300	11361730	2880	2880	2880	2880	0
605	20240220	094200	11361730	2880	2880	2880	2880	105
606	20240220	094100	11059330	2880	2880	2880	2880	0
607	20240220	094000	11059330	2880	2880	2880	2880	0
608	20240220	093900	11059330	2880	2880	2880	2880	2
609	20240220	093800	11053570	2870	2870	2870	2870	0
610	20240220	093700	11053570	2870	2870	2870	2870	412
611	20240220	093600	9871130	2880	2880	2880	2880	0
612	20240220	093500	9871130	2880	2880	2880	2880	1
613	20240220	093400	9868250	2870	2870	2870	2870	99
614	20240220	093300	9584120	2870	2870	2870	2870	0
615	20240220	093200	9584120	2870	2870	2870	2870	0
616	20240220	093100	9584120	2870	2870	2870	2870	0
617	20240220	093000	9584120	2870	2870	2870	2870	0
618	20240220	092900	9584120	2870	2870	2870	2870	0
619	20240220	092800	9584120	2870	2870	2870	2870	0
620	20240220	092700	9584120	2870	2875	2875	2870	15
621	20240220	092600	9541055	2885	2885	2885	2885	0
622	20240220	092500	9541055	2885	2880	2885	2880	901
623	20240220	092400	6941675	2875	2875	2875	2875	0
624	20240220	092300	6941675	2875	2875	2875	2875	0
625	20240220	092200	6941675	2875	2875	2875	2875	0
626	20240220	092100	6941675	2875	2875	2875	2875	0
627	20240220	092000	6941675	2875	2875	2875	2875	0
628	20240220	091900	6941675	2875	2875	2875	2875	0
629	20240220	091800	6941675	2875	2875	2875	2875	2
630	20240220	091700	6935925	2885	2885	2885	2885	100
631	20240220	091600	6647425	2875	2875	2875	2875	0
632	20240220	091500	6647425	2875	2875	2875	2875	0
633	20240220	091400	6647425	2875	2875	2875	2875	0
634	20240220	091300	6647425	2875	2875	2875	2875	0
635	20240220	091200	6647425	2875	2880	2885	2875	407
636	20240220	091100	5477285	2880	2880	2885	2880	7
637	20240220	091000	5457120	2880	2880	2880	2880	5
638	20240220	090900	5442720	2890	2890	2890	2890	0
639	20240220	090800	5442720	2890	2890	2890	2890	40
640	20240220	090700	5327120	2895	2895	2895	2895	0
641	20240220	090600	5327120	2895	2885	2895	2885	50
642	20240220	090500	5182860	2885	2885	2885	2885	2
643	20240220	090400	5177090	2875	2875	2875	2875	0
644	20240220	090300	5177090	2875	2875	2875	2875	3
645	20240220	090200	5168465	2880	2895	2895	2880	22
646	20240220	090100	5104955	2900	2865	2900	2865	621
647	20240220	090000	3313210	2850	2895	2895	2850	1109