KissMeData/058450/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193600	93540705	2860	2860	2860	2860	109
3	20240220	193500	93540705	2860	2860	2860	2860	0
4	20240220	193400	93540705	2860	2860	2860	2860	0
5	20240220	193300	93540705	2860	2860	2860	2860	0
6	20240220	193200	93540705	2860	2860	2860	2860	0
7	20240220	193100	93540705	2860	2860	2860	2860	0
8	20240220	193000	93540705	2860	2860	2860	2860	0
9	20240220	192900	93540705	2860	2860	2860	2860	0
10	20240220	192800	93540705	2860	2860	2860	2860	0
11	20240220	192700	93540705	2860	2860	2860	2860	0
12	20240220	192600	93540705	2860	2860	2860	2860	0
13	20240220	192500	93540705	2860	2860	2860	2860	0
14	20240220	192400	93540705	2860	2860	2860	2860	0
15	20240220	192300	93540705	2860	2860	2860	2860	0
16	20240220	192200	93540705	2860	2860	2860	2860	0
17	20240220	192100	93540705	2860	2860	2860	2860	0
18	20240220	192000	93540705	2860	2860	2860	2860	0
19	20240220	191900	93540705	2860	2860	2860	2860	0
20	20240220	191800	93540705	2860	2860	2860	2860	0
21	20240220	191700	93540705	2860	2860	2860	2860	0
22	20240220	191600	93540705	2860	2860	2860	2860	0
23	20240220	191500	93540705	2860	2860	2860	2860	0
24	20240220	191400	93540705	2860	2860	2860	2860	0
25	20240220	191300	93540705	2860	2860	2860	2860	0
26	20240220	191200	93540705	2860	2860	2860	2860	0
27	20240220	191100	93540705	2860	2860	2860	2860	0
28	20240220	191000	93540705	2860	2860	2860	2860	0
29	20240220	190900	93540705	2860	2860	2860	2860	0
30	20240220	190800	93540705	2860	2860	2860	2860	0
31	20240220	190700	93540705	2860	2860	2860	2860	0
32	20240220	190600	93540705	2860	2860	2860	2860	109
33	20240220	190500	93540705	2860	2860	2860	2860	0
34	20240220	190400	93540705	2860	2860	2860	2860	0
35	20240220	190300	93540705	2860	2860	2860	2860	0
36	20240220	190200	93540705	2860	2860	2860	2860	0
37	20240220	190100	93540705	2860	2860	2860	2860	0
38	20240220	190000	93540705	2860	2860	2860	2860	0
39	20240220	185900	93540705	2860	2860	2860	2860	0
40	20240220	185800	93540705	2860	2860	2860	2860	0
41	20240220	185700	93540705	2860	2860	2860	2860	0
42	20240220	185600	93540705	2860	2860	2860	2860	0
43	20240220	185500	93540705	2860	2860	2860	2860	0
44	20240220	185400	93540705	2860	2860	2860	2860	0
45	20240220	185300	93540705	2860	2860	2860	2860	0
46	20240220	185200	93540705	2860	2860	2860	2860	0
47	20240220	185100	93540705	2860	2860	2860	2860	0
48	20240220	185000	93540705	2860	2860	2860	2860	0
49	20240220	184900	93540705	2860	2860	2860	2860	0
50	20240220	184800	93540705	2860	2860	2860	2860	0
51	20240220	184700	93540705	2860	2860	2860	2860	0
52	20240220	184600	93540705	2860	2860	2860	2860	0
53	20240220	184500	93540705	2860	2860	2860	2860	0
54	20240220	184400	93540705	2860	2860	2860	2860	0
55	20240220	184300	93540705	2860	2860	2860	2860	0
56	20240220	184200	93540705	2860	2860	2860	2860	0
57	20240220	184100	93540705	2860	2860	2860	2860	0
58	20240220	184000	93540705	2860	2860	2860	2860	0
59	20240220	183900	93540705	2860	2860	2860	2860	0
60	20240220	183800	93540705	2860	2860	2860	2860	0
61	20240220	183700	93540705	2860	2860	2860	2860	0
62	20240220	183600	93540705	2860	2860	2860	2860	109
63	20240220	183500	93540705	2860	2860	2860	2860	0
64	20240220	183400	93540705	2860	2860	2860	2860	0
65	20240220	183300	93540705	2860	2860	2860	2860	0
66	20240220	183200	93540705	2860	2860	2860	2860	0
67	20240220	183100	93540705	2860	2860	2860	2860	0
68	20240220	183000	93540705	2860	2860	2860	2860	0
69	20240220	182900	93540705	2860	2860	2860	2860	0
70	20240220	182800	93540705	2860	2860	2860	2860	0
71	20240220	182700	93540705	2860	2860	2860	2860	0
72	20240220	182600	93540705	2860	2860	2860	2860	0
73	20240220	182500	93540705	2860	2860	2860	2860	0
74	20240220	182400	93540705	2860	2860	2860	2860	0
75	20240220	182300	93540705	2860	2860	2860	2860	0
76	20240220	182200	93540705	2860	2860	2860	2860	0
77	20240220	182100	93540705	2860	2860	2860	2860	0
78	20240220	182000	93540705	2860	2860	2860	2860	0
79	20240220	181900	93540705	2860	2860	2860	2860	0
80	20240220	181800	93540705	2860	2860	2860	2860	0
81	20240220	181700	93540705	2860	2860	2860	2860	0
82	20240220	181600	93540705	2860	2860	2860	2860	0
83	20240220	181500	93540705	2860	2860	2860	2860	0
84	20240220	181400	93540705	2860	2860	2860	2860	0
85	20240220	181300	93540705	2860	2860	2860	2860	0
86	20240220	181200	93540705	2860	2860	2860	2860	0
87	20240220	181100	93540705	2860	2860	2860	2860	0
88	20240220	181000	93540705	2860	2860	2860	2860	0
89	20240220	180900	93540705	2860	2860	2860	2860	0
90	20240220	180800	93540705	2860	2860	2860	2860	0
91	20240220	180700	93540705	2860	2860	2860	2860	0
92	20240220	180600	93540705	2860	2860	2860	2860	109
93	20240220	180500	93540705	2860	2860	2860	2860	0
94	20240220	180400	93540705	2860	2860	2860	2860	0
95	20240220	180300	93540705	2860	2860	2860	2860	0
96	20240220	180200	93540705	2860	2860	2860	2860	0
97	20240220	180100	93540705	2860	2860	2860	2860	0
98	20240220	180000	93540705	2860	2860	2860	2860	0
99	20240220	175900	93540705	2860	2860	2860	2860	0
100	20240220	175800	93540705	2860	2860	2860	2860	0
101	20240220	175700	93540705	2860	2860	2860	2860	0
102	20240220	175600	93540705	2860	2860	2860	2860	0
103	20240220	175500	93540705	2860	2860	2860	2860	0
104	20240220	175400	93540705	2860	2860	2860	2860	0
105	20240220	175300	93540705	2860	2860	2860	2860	0
106	20240220	175200	93540705	2860	2860	2860	2860	0
107	20240220	175100	93540705	2860	2860	2860	2860	0
108	20240220	175000	93540705	2860	2860	2860	2860	0
109	20240220	174900	93540705	2860	2860	2860	2860	0
110	20240220	174800	93540705	2860	2860	2860	2860	0
111	20240220	174700	93540705	2860	2860	2860	2860	0
112	20240220	174600	93540705	2860	2860	2860	2860	0
113	20240220	174500	93540705	2860	2860	2860	2860	0
114	20240220	174400	93540705	2860	2860	2860	2860	0
115	20240220	174300	93540705	2860	2860	2860	2860	0
116	20240220	174200	93540705	2860	2860	2860	2860	0
117	20240220	174100	93540705	2860	2860	2860	2860	0
118	20240220	174000	93540705	2860	2860	2860	2860	0
119	20240220	173900	93540705	2860	2860	2860	2860	0
120	20240220	173800	93540705	2860	2860	2860	2860	0
121	20240220	173700	93540705	2860	2860	2860	2860	0
122	20240220	173600	93540705	2860	2860	2860	2860	109
123	20240220	173500	93540705	2860	2860	2860	2860	0
124	20240220	173400	93540705	2860	2860	2860	2860	0
125	20240220	173300	93540705	2860	2860	2860	2860	0
126	20240220	173200	93540705	2860	2860	2860	2860	0
127	20240220	173100	93540705	2860	2860	2860	2860	0
128	20240220	173000	93540705	2860	2860	2860	2860	0
129	20240220	172900	93540705	2860	2860	2860	2860	0
130	20240220	172800	93540705	2860	2860	2860	2860	0
131	20240220	172700	93540705	2860	2860	2860	2860	0
132	20240220	172600	93540705	2860	2860	2860	2860	0
133	20240220	172500	93540705	2860	2860	2860	2860	0
134	20240220	172400	93540705	2860	2860	2860	2860	0
135	20240220	172300	93540705	2860	2860	2860	2860	0
136	20240220	172200	93540705	2860	2860	2860	2860	0
137	20240220	172100	93540705	2860	2860	2860	2860	0
138	20240220	172000	93540705	2860	2860	2860	2860	0
139	20240220	171900	93540705	2860	2860	2860	2860	0
140	20240220	171800	93540705	2860	2860	2860	2860	0
141	20240220	171700	93540705	2860	2860	2860	2860	0
142	20240220	171600	93540705	2860	2860	2860	2860	0
143	20240220	171500	93540705	2860	2860	2860	2860	0
144	20240220	171400	93540705	2860	2860	2860	2860	0
145	20240220	171300	93540705	2860	2860	2860	2860	0
146	20240220	171200	93540705	2860	2860	2860	2860	0
147	20240220	171100	93540705	2860	2860	2860	2860	0
148	20240220	171000	93540705	2860	2860	2860	2860	0
149	20240220	170900	93540705	2860	2860	2860	2860	0
150	20240220	170800	93540705	2860	2860	2860	2860	0
151	20240220	170700	93540705	2860	2860	2860	2860	0
152	20240220	170600	93540705	2860	2860	2860	2860	109
153	20240220	170500	93540705	2860	2860	2860	2860	0
154	20240220	170400	93540705	2860	2860	2860	2860	0
155	20240220	170300	93540705	2860	2860	2860	2860	0
156	20240220	170200	93540705	2860	2860	2860	2860	0
157	20240220	170100	93540705	2860	2860	2860	2860	0
158	20240220	170000	93540705	2860	2860	2860	2860	0
159	20240220	165900	93540705	2860	2860	2860	2860	0
160	20240220	165800	93540705	2860	2860	2860	2860	0
161	20240220	165700	93540705	2860	2860	2860	2860	0
162	20240220	165600	93540705	2860	2860	2860	2860	0
163	20240220	165500	93540705	2860	2860	2860	2860	0
164	20240220	165400	93540705	2860	2860	2860	2860	0
165	20240220	165300	93540705	2860	2860	2860	2860	0
166	20240220	165200	93540705	2860	2860	2860	2860	0
167	20240220	165100	93540705	2860	2860	2860	2860	0
168	20240220	165000	93540705	2860	2860	2860	2860	0
169	20240220	164900	93540705	2860	2860	2860	2860	0
170	20240220	164800	93540705	2860	2860	2860	2860	0
171	20240220	164700	93540705	2860	2860	2860	2860	0
172	20240220	164600	93540705	2860	2860	2860	2860	0
173	20240220	164500	93540705	2860	2860	2860	2860	0
174	20240220	164400	93540705	2860	2860	2860	2860	0
175	20240220	164300	93540705	2860	2860	2860	2860	0
176	20240220	164200	93540705	2860	2860	2860	2860	0
177	20240220	164100	93540705	2860	2860	2860	2860	0
178	20240220	164000	93540705	2860	2860	2860	2860	0
179	20240220	163900	93540705	2860	2860	2860	2860	0
180	20240220	163800	93540705	2860	2860	2860	2860	0
181	20240220	163700	93540705	2860	2860	2860	2860	0
182	20240220	163600	93540705	2860	2860	2860	2860	109
183	20240220	163500	93540705	2860	2860	2860	2860	0
184	20240220	163400	93540705	2860	2860	2860	2860	0
185	20240220	163300	93540705	2860	2860	2860	2860	0
186	20240220	163200	93540705	2860	2860	2860	2860	0
187	20240220	163100	93540705	2860	2860	2860	2860	0
188	20240220	163000	93540705	2860	2860	2860	2860	0
189	20240220	162900	93540705	2860	2860	2860	2860	0
190	20240220	162800	93540705	2860	2860	2860	2860	0
191	20240220	162700	93540705	2860	2860	2860	2860	0
192	20240220	162600	93540705	2860	2860	2860	2860	0
193	20240220	162500	93540705	2860	2860	2860	2860	0
194	20240220	162400	93540705	2860	2860	2860	2860	0
195	20240220	162300	93540705	2860	2860	2860	2860	0
196	20240220	162200	93540705	2860	2860	2860	2860	0
197	20240220	162100	93540705	2860	2860	2860	2860	0
198	20240220	162000	93540705	2860	2860	2860	2860	0
199	20240220	161900	93540705	2860	2860	2860	2860	0
200	20240220	161800	93540705	2860	2860	2860	2860	0
201	20240220	161700	93540705	2860	2860	2860	2860	0
202	20240220	161600	93540705	2860	2860	2860	2860	0
203	20240220	161500	93540705	2860	2860	2860	2860	0
204	20240220	161400	93540705	2860	2860	2860	2860	0
205	20240220	161300	93540705	2860	2860	2860	2860	0
206	20240220	161200	93540705	2860	2860	2860	2860	0
207	20240220	161100	93540705	2860	2860	2860	2860	0
208	20240220	161000	93540705	2860	2860	2860	2860	0
209	20240220	160900	93540705	2860	2860	2860	2860	0
210	20240220	160800	93540705	2860	2860	2860	2860	0
211	20240220	160700	93540705	2860	2860	2860	2860	0
212	20240220	160600	93540705	2860	2860	2860	2860	109
213	20240220	160500	93540705	2860	2860	2860	2860	0
214	20240220	160400	93540705	2860	2860	2860	2860	0
215	20240220	160300	93540705	2860	2860	2860	2860	0
216	20240220	160200	93540705	2860	2860	2860	2860	0
217	20240220	160100	93540705	2860	2860	2860	2860	0
218	20240220	160000	93540705	2860	2860	2860	2860	0
219	20240220	155900	93540705	2860	2860	2860	2860	0
220	20240220	155800	93540705	2860	2860	2860	2860	0
221	20240220	155700	93540705	2860	2860	2860	2860	0
222	20240220	155600	93540705	2860	2860	2860	2860	0
223	20240220	155500	93540705	2860	2860	2860	2860	0
224	20240220	155400	93540705	2860	2860	2860	2860	0
225	20240220	155300	93540705	2860	2860	2860	2860	0
226	20240220	155200	93540705	2860	2860	2860	2860	0
227	20240220	155100	93540705	2860	2860	2860	2860	0
228	20240220	155000	93540705	2860	2860	2860	2860	0
229	20240220	154900	93540705	2860	2860	2860	2860	0
230	20240220	154800	93540705	2860	2860	2860	2860	0
231	20240220	154700	93540705	2860	2860	2860	2860	0
232	20240220	154600	93540705	2860	2860	2860	2860	0
233	20240220	154500	93540705	2860	2860	2860	2860	0
234	20240220	154400	93540705	2860	2860	2860	2860	0
235	20240220	154300	93540705	2860	2860	2860	2860	0
236	20240220	154200	93540705	2860	2860	2860	2860	0
237	20240220	154100	93540705	2860	2860	2860	2860	0
238	20240220	154000	93540705	2860	2860	2860	2860	0
239	20240220	153900	93540705	2860	2860	2860	2860	0
240	20240220	153800	93540705	2860	2860	2860	2860	0
241	20240220	153700	93540705	2860	2860	2860	2860	0
242	20240220	153600	93540705	2860	2860	2860	2860	109
243	20240220	153500	93540705	2860	2860	2860	2860	0
244	20240220	153400	93540705	2860	2860	2860	2860	0
245	20240220	153300	93540705	2860	2860	2860	2860	0
246	20240220	153200	93540705	2860	2860	2860	2860	0
247	20240220	153100	93540705	2860	2860	2860	2860	0
248	20240220	153000	93540705	2860	2860	2860	2860	109
249	20240220	152900	93228965	2845	2845	2845	2845	0
250	20240220	152800	93228965	2845	2845	2845	2845	0
251	20240220	152700	93228965	2845	2845	2845	2845	0
252	20240220	152600	93228965	2845	2845	2845	2845	0
253	20240220	152500	93228965	2845	2845	2845	2845	0
254	20240220	152400	93228965	2845	2845	2845	2845	0
255	20240220	152300	93228965	2845	2845	2845	2845	0
256	20240220	152200	93228965	2845	2845	2845	2845	0
257	20240220	152100	93228965	2845	2845	2845	2845	0
258	20240220	152000	93228965	2845	2845	2845	2845	0
259	20240220	151900	93228965	2845	2850	2850	2845	41
260	20240220	151800	93112290	2845	2850	2850	2845	162
261	20240220	151700	92650885	2845	2845	2845	2845	0
262	20240220	151600	92650885	2845	2845	2845	2845	36
263	20240220	151500	92548465	2850	2850	2850	2850	6
264	20240220	151400	92531365	2850	2850	2850	2850	14
265	20240220	151300	92491465	2850	2845	2850	2845	42
266	20240220	151200	92371970	2845	2845	2845	2845	0
267	20240220	151100	92371970	2845	2845	2845	2845	2
268	20240220	151000	92366280	2845	2845	2850	2845	352
269	20240220	150900	91364810	2845	2845	2845	2845	0
270	20240220	150800	91364810	2845	2850	2850	2845	5
271	20240220	150700	91350570	2850	2850	2850	2850	5
272	20240220	150600	91336320	2845	2845	2845	2845	0
273	20240220	150500	91336320	2845	2845	2845	2845	47
274	20240220	150400	91202605	2850	2850	2850	2850	2
275	20240220	150300	91196905	2850	2850	2850	2850	0
276	20240220	150200	91196905	2850	2845	2850	2845	14
277	20240220	150100	91157070	2850	2850	2850	2850	0
278	20240220	150000	91157070	2850	2850	2850	2850	0
279	20240220	145900	91157070	2850	2835	2850	2835	113
280	20240220	145800	90836245	2830	2820	2830	2820	887
281	20240220	145700	88331245	2820	2820	2820	2820	988
282	20240220	145600	85545085	2820	2820	2820	2820	12
283	20240220	145500	85511245	2820	2820	2820	2820	318
284	20240220	145400	84614485	2820	2820	2820	2820	5
285	20240220	145300	84600385	2820	2820	2820	2820	157
286	20240220	145200	84157645	2820	2820	2820	2820	0
287	20240220	145100	84157645	2820	2820	2820	2820	20
288	20240220	145000	84101245	2820	2820	2820	2820	1
289	20240220	144900	84098425	2815	2815	2815	2815	0
290	20240220	144800	84098425	2815	2815	2815	2815	0
291	20240220	144700	84098425	2815	2815	2815	2815	0
292	20240220	144600	84098425	2815	2815	2815	2815	0
293	20240220	144500	84098425	2815	2815	2815	2815	50
294	20240220	144400	83957675	2820	2820	2820	2820	0
295	20240220	144300	83957675	2820	2820	2820	2820	0
296	20240220	144200	83957675	2820	2820	2820	2820	1
297	20240220	144100	83954855	2815	2815	2815	2815	6
298	20240220	144000	83937965	2815	2815	2815	2815	13
299	20240220	143900	83901370	2815	2815	2815	2815	163
300	20240220	143800	83442525	2815	2815	2815	2815	208
301	20240220	143700	82857005	2825	2825	2825	2825	0
302	20240220	143600	82857005	2825	2825	2825	2825	0
303	20240220	143500	82857005	2825	2825	2825	2825	0
304	20240220	143400	82857005	2825	2825	2825	2825	0
305	20240220	143300	82857005	2825	2825	2825	2825	0
306	20240220	143200	82857005	2825	2825	2825	2825	0
307	20240220	143100	82857005	2825	2825	2825	2825	0
308	20240220	143000	82857005	2825	2825	2825	2825	0
309	20240220	142900	82857005	2825	2825	2825	2825	10
310	20240220	142800	82828755	2825	2825	2825	2825	1
311	20240220	142700	82825930	2825	2825	2825	2825	0
312	20240220	142600	82825930	2825	2825	2825	2825	1
313	20240220	142500	82823105	2815	2815	2815	2815	0
314	20240220	142400	82823105	2815	2815	2815	2815	0
315	20240220	142300	82823105	2815	2815	2815	2815	0
316	20240220	142200	82823105	2815	2815	2815	2815	0
317	20240220	142100	82823105	2815	2815	2815	2815	0
318	20240220	142000	82823105	2815	2815	2815	2815	0
319	20240220	141900	82823105	2815	2815	2815	2815	0
320	20240220	141800	82823105	2815	2815	2815	2815	0
321	20240220	141700	82823105	2815	2815	2815	2815	0
322	20240220	141600	82823105	2815	2815	2815	2815	0
323	20240220	141500	82823105	2815	2815	2815	2815	0
324	20240220	141400	82823105	2815	2815	2815	2815	0
325	20240220	141300	82823105	2815	2815	2815	2815	0
326	20240220	141200	82823105	2815	2815	2815	2815	5
327	20240220	141100	82809030	2815	2815	2815	2815	0
328	20240220	141000	82809030	2815	2815	2815	2815	0
329	20240220	140900	82809030	2815	2815	2815	2815	0
330	20240220	140800	82809030	2815	2815	2815	2815	0
331	20240220	140700	82809030	2815	2815	2815	2815	100
332	20240220	140600	82527530	2830	2830	2830	2830	0
333	20240220	140500	82527530	2830	2830	2830	2830	0
334	20240220	140400	82527530	2830	2830	2830	2830	0
335	20240220	140300	82527530	2830	2830	2830	2830	0
336	20240220	140200	82527530	2830	2830	2830	2830	0
337	20240220	140100	82527530	2830	2830	2830	2830	0
338	20240220	140000	82527530	2830	2830	2830	2830	0
339	20240220	135900	82527530	2830	2830	2830	2830	0
340	20240220	135800	82527530	2830	2830	2830	2830	0
341	20240220	135700	82527530	2830	2830	2830	2830	0
342	20240220	135600	82527530	2830	2830	2830	2830	0
343	20240220	135500	82527530	2830	2830	2830	2830	0
344	20240220	135400	82527530	2830	2830	2830	2830	0
345	20240220	135300	82527530	2830	2830	2830	2830	0
346	20240220	135200	82527530	2830	2830	2830	2830	0
347	20240220	135100	82527530	2830	2830	2830	2830	0
348	20240220	135000	82527530	2830	2830	2830	2830	0
349	20240220	134900	82527530	2830	2830	2830	2830	0
350	20240220	134800	82527530	2830	2830	2830	2830	0
351	20240220	134700	82527530	2830	2830	2830	2830	0
352	20240220	134600	82527530	2830	2825	2830	2825	2
353	20240220	134500	82521875	2825	2825	2825	2825	0
354	20240220	134400	82521875	2825	2825	2825	2825	1
355	20240220	134300	82519050	2815	2815	2815	2815	0
356	20240220	134200	82519050	2815	2815	2815	2815	40
357	20240220	134100	82406450	2815	2815	2815	2815	0
358	20240220	134000	82406450	2815	2815	2815	2815	0
359	20240220	133900	82406450	2815	2815	2815	2815	0
360	20240220	133800	82406450	2815	2815	2815	2815	0
361	20240220	133700	82406450	2815	2815	2815	2815	0
362	20240220	133600	82406450	2815	2815	2815	2815	0
363	20240220	133500	82406450	2815	2815	2815	2815	0
364	20240220	133400	82406450	2815	2815	2815	2815	0
365	20240220	133300	82406450	2815	2815	2815	2815	1
366	20240220	133200	82403635	2800	2800	2800	2800	0
367	20240220	133100	82403635	2800	2800	2800	2800	0
368	20240220	133000	82403635	2800	2800	2800	2800	0
369	20240220	132900	82403635	2800	2800	2800	2800	36
370	20240220	132800	82302835	2815	2815	2815	2815	0
371	20240220	132700	82302835	2815	2815	2815	2815	0
372	20240220	132600	82302835	2815	2815	2815	2815	1
373	20240220	132500	82300020	2815	2815	2815	2815	0
374	20240220	132400	82300020	2815	2815	2815	2815	0
375	20240220	132300	82300020	2815	2815	2815	2815	0
376	20240220	132200	82300020	2815	2815	2815	2815	1
377	20240220	132100	82297205	2815	2815	2815	2815	0
378	20240220	132000	82297205	2815	2815	2815	2815	0
379	20240220	131900	82297205	2815	2815	2815	2815	0
380	20240220	131800	82297205	2815	2815	2815	2815	1
381	20240220	131700	82294390	2815	2815	2815	2815	0
382	20240220	131600	82294390	2815	2815	2815	2815	0
383	20240220	131500	82294390	2815	2815	2815	2815	0
384	20240220	131400	82294390	2815	2815	2815	2815	0
385	20240220	131300	82294390	2815	2815	2815	2815	0
386	20240220	131200	82294390	2815	2795	2815	2795	113
387	20240220	131100	81978210	2785	2795	2795	2785	1104
388	20240220	131000	78902710	2795	2800	2800	2795	174
389	20240220	130900	78416205	2805	2810	2815	2805	35
390	20240220	130800	78318010	2815	2815	2815	2810	209
391	20240220	130700	77730710	2820	2820	2820	2820	1
392	20240220	130600	77727890	2820	2820	2820	2820	0
393	20240220	130500	77727890	2820	2820	2820	2820	0
394	20240220	130400	77727890	2820	2820	2820	2820	2
395	20240220	130300	77722250	2820	2820	2820	2820	1
396	20240220	130200	77719430	2820	2820	2820	2820	0
397	20240220	130100	77719430	2820	2820	2820	2820	0
398	20240220	130000	77719430	2820	2820	2820	2820	0
399	20240220	125900	77719430	2820	2820	2820	2820	0
400	20240220	125800	77719430	2820	2820	2820	2820	1
401	20240220	125700	77716610	2815	2815	2815	2815	9
402	20240220	125600	77691275	2815	2815	2815	2815	6
403	20240220	125500	77674385	2815	2820	2820	2810	105
404	20240220	125400	77379260	2820	2825	2825	2820	277
405	20240220	125300	76598095	2830	2830	2830	2830	1
406	20240220	125200	76595265	2820	2820	2820	2820	0
407	20240220	125100	76595265	2820	2820	2820	2820	0
408	20240220	125000	76595265	2820	2820	2820	2820	0
409	20240220	124900	76595265	2820	2820	2820	2820	2
410	20240220	124800	76589625	2820	2820	2820	2820	1
411	20240220	124700	76586805	2830	2830	2830	2830	0
412	20240220	124600	76586805	2830	2830	2830	2830	0
413	20240220	124500	76586805	2830	2830	2830	2830	1
414	20240220	124400	76583975	2820	2820	2820	2820	0
415	20240220	124300	76583975	2820	2820	2830	2820	4
416	20240220	124200	76572680	2825	2825	2830	2825	17
417	20240220	124100	76524645	2825	2825	2825	2825	10
418	20240220	124000	76496395	2820	2820	2820	2820	0
419	20240220	123900	76496395	2820	2820	2820	2820	0
420	20240220	123800	76496395	2820	2820	2820	2820	0
421	20240220	123700	76496395	2820	2820	2820	2820	17
422	20240220	123600	76448455	2820	2820	2820	2820	1
423	20240220	123500	76445635	2820	2820	2820	2820	0
424	20240220	123400	76445635	2820	2820	2820	2820	0
425	20240220	123300	76445635	2820	2820	2820	2820	0
426	20240220	123200	76445635	2820	2820	2820	2820	0
427	20240220	123100	76445635	2820	2815	2820	2815	10
428	20240220	123000	76417475	2820	2820	2820	2820	2
429	20240220	122900	76411835	2820	2825	2830	2820	30
430	20240220	122800	76327065	2800	2830	2830	2800	252
431	20240220	122700	75619965	2810	2810	2810	2810	1
432	20240220	122600	75617155	2830	2830	2830	2830	0
433	20240220	122500	75617155	2830	2820	2830	2820	5
434	20240220	122400	75603035	2820	2820	2820	2820	0
435	20240220	122300	75603035	2820	2820	2820	2820	0
436	20240220	122200	75603035	2820	2820	2820	2820	0
437	20240220	122100	75603035	2820	2820	2820	2820	0
438	20240220	122000	75603035	2820	2820	2820	2820	0
439	20240220	121900	75603035	2820	2820	2820	2820	132
440	20240220	121800	75230795	2820	2820	2820	2820	0
441	20240220	121700	75230795	2820	2820	2820	2820	4
442	20240220	121600	75219515	2820	2820	2820	2820	0
443	20240220	121500	75219515	2820	2820	2820	2820	0
444	20240220	121400	75219515	2820	2820	2820	2820	0
445	20240220	121300	75219515	2820	2820	2820	2820	1
446	20240220	121200	75216695	2820	2820	2820	2820	0
447	20240220	121100	75216695	2820	2810	2820	2810	2
448	20240220	121000	75211065	2820	2820	2820	2820	87
449	20240220	120900	74965725	2820	2820	2820	2820	26
450	20240220	120800	74892405	2820	2820	2820	2820	0
451	20240220	120700	74892405	2820	2810	2820	2810	2
452	20240220	120600	74886775	2820	2820	2820	2820	1
453	20240220	120500	74883955	2810	2810	2810	2810	2
454	20240220	120400	74878335	2820	2820	2820	2820	0
455	20240220	120300	74878335	2820	2820	2820	2820	0
456	20240220	120200	74878335	2820	2805	2820	2805	2
457	20240220	120100	74872710	2805	2805	2805	2805	25
458	20240220	120000	74802585	2805	2805	2805	2805	0
459	20240220	115900	74802585	2805	2800	2805	2800	8
460	20240220	115800	74780155	2800	2800	2800	2800	69
461	20240220	115700	74586955	2800	2800	2800	2800	0
462	20240220	115600	74586955	2800	2800	2800	2800	0
463	20240220	115500	74586955	2800	2800	2800	2800	1
464	20240220	115400	74584155	2795	2795	2795	2795	0
465	20240220	115300	74584155	2795	2795	2795	2795	0
466	20240220	115200	74584155	2795	2795	2795	2795	0
467	20240220	115100	74584155	2795	2795	2795	2795	13
468	20240220	115000	74547820	2795	2795	2795	2795	11
469	20240220	114900	74517075	2795	2795	2795	2795	311
470	20240220	114800	73647830	2800	2800	2800	2800	0
471	20240220	114700	73647830	2800	2800	2800	2800	0
472	20240220	114600	73647830	2800	2800	2800	2800	0
473	20240220	114500	73647830	2800	2800	2800	2800	6
474	20240220	114400	73631030	2800	2800	2800	2800	109
475	20240220	114300	73325830	2805	2805	2805	2805	0
476	20240220	114200	73325830	2805	2805	2805	2805	19
477	20240220	114100	73272535	2805	2805	2805	2805	0
478	20240220	114000	73272535	2805	2805	2805	2805	387
479	20240220	113900	72187000	2800	2800	2800	2800	0
480	20240220	113800	72187000	2800	2800	2800	2800	7
481	20240220	113700	72167400	2805	2805	2805	2805	0
482	20240220	113600	72167400	2805	2805	2805	2805	211
483	20240220	113500	71575545	2805	2805	2805	2805	0
484	20240220	113400	71575545	2805	2805	2805	2805	0
485	20240220	113300	71575545	2805	2805	2805	2805	0
486	20240220	113200	71575545	2805	2805	2805	2805	0
487	20240220	113100	71575545	2805	2805	2805	2805	0
488	20240220	113000	71575545	2805	2805	2805	2805	0
489	20240220	112900	71575545	2805	2805	2805	2805	4
490	20240220	112800	71564325	2805	2805	2805	2805	8
491	20240220	112700	71541885	2800	2800	2800	2800	0
492	20240220	112600	71541885	2800	2800	2800	2800	0
493	20240220	112500	71541885	2800	2800	2800	2800	0
494	20240220	112400	71541885	2800	2800	2800	2800	0
495	20240220	112300	71541885	2800	2800	2800	2800	3
496	20240220	112200	71533485	2800	2800	2800	2800	196
497	20240220	112100	70984685	2800	2800	2800	2800	0
498	20240220	112000	70984685	2800	2800	2800	2800	5
499	20240220	111900	70970685	2800	2800	2800	2800	5
500	20240220	111800	70956685	2795	2795	2795	2795	4
501	20240220	111700	70945505	2800	2795	2800	2795	9
502	20240220	111600	70920325	2795	2800	2800	2795	109
503	20240220	111500	70615645	2800	2800	2800	2800	5
504	20240220	111400	70601645	2795	2795	2795	2795	0
505	20240220	111300	70601645	2795	2795	2795	2795	20
506	20240220	111200	70545745	2800	2800	2800	2800	1
507	20240220	111100	70542945	2795	2795	2795	2795	17
508	20240220	111000	70495430	2800	2800	2800	2800	0
509	20240220	110900	70495430	2800	2800	2800	2800	80
510	20240220	110800	70271430	2800	2800	2800	2800	3
511	20240220	110700	70263030	2800	2800	2800	2800	7
512	20240220	110600	70243430	2790	2790	2790	2790	0
513	20240220	110500	70243430	2790	2790	2790	2790	0
514	20240220	110400	70243430	2790	2790	2790	2790	683
515	20240220	110300	68337860	2805	2805	2805	2805	0
516	20240220	110200	68337860	2805	2805	2805	2805	0
517	20240220	110100	68337860	2805	2805	2805	2805	0
518	20240220	110000	68337860	2805	2805	2805	2805	0
519	20240220	105900	68337860	2805	2805	2805	2805	0
520	20240220	105800	68337860	2805	2805	2805	2805	0
521	20240220	105700	68337860	2805	2805	2805	2805	0
522	20240220	105600	68337860	2805	2805	2805	2805	500
523	20240220	105500	66935360	2785	2785	2785	2785	0
524	20240220	105400	66935360	2785	2785	2785	2785	0
525	20240220	105300	66935360	2785	2785	2785	2785	0
526	20240220	105200	66935360	2785	2785	2785	2785	0
527	20240220	105100	66935360	2785	2785	2785	2785	0
528	20240220	105000	66935360	2785	2800	2800	2785	2173
529	20240220	104900	60875280	2805	2805	2805	2805	0
530	20240220	104800	60875280	2805	2805	2805	2805	0
531	20240220	104700	60875280	2805	2805	2805	2805	0
532	20240220	104600	60875280	2805	2805	2805	2805	0
533	20240220	104500	60875280	2805	2805	2805	2805	0
534	20240220	104400	60875280	2805	2805	2805	2805	0
535	20240220	104300	60875280	2805	2805	2805	2805	0
536	20240220	104200	60875280	2805	2805	2805	2805	0
537	20240220	104100	60875280	2805	2805	2805	2805	0
538	20240220	104000	60875280	2805	2805	2805	2805	0
539	20240220	103900	60875280	2805	2805	2805	2805	1
540	20240220	103800	60872475	2795	2795	2795	2795	1
541	20240220	103700	60869680	2800	2800	2800	2800	0
542	20240220	103600	60869680	2800	2800	2800	2800	0
543	20240220	103500	60869680	2800	2795	2800	2795	456
544	20240220	103400	59594975	2795	2795	2795	2795	0
545	20240220	103300	59594975	2795	2795	2795	2795	3
546	20240220	103200	59586590	2795	2795	2795	2795	0
547	20240220	103100	59586590	2795	2795	2795	2795	0
548	20240220	103000	59586590	2795	2795	2795	2795	0
549	20240220	102900	59586590	2795	2795	2795	2795	0
550	20240220	102800	59586590	2795	2795	2795	2795	0
551	20240220	102700	59586590	2795	2795	2795	2795	7
552	20240220	102600	59567025	2785	2785	2785	2785	0
553	20240220	102500	59567025	2785	2785	2785	2785	40
554	20240220	102400	59455625	2785	2785	2785	2785	10
555	20240220	102300	59427775	2785	2785	2785	2785	0
556	20240220	102200	59427775	2785	2795	2795	2785	2614
557	20240220	102100	52136845	2805	2805	2805	2805	0
558	20240220	102000	52136845	2805	2805	2805	2805	3
559	20240220	101900	52128430	2805	2805	2805	2805	0
560	20240220	101800	52128430	2805	2805	2805	2805	1
561	20240220	101700	52125625	2795	2800	2805	2795	352
562	20240220	101600	51140520	2800	2800	2800	2800	0
563	20240220	101500	51140520	2800	2800	2800	2800	1
564	20240220	101400	51137720	2795	2795	2795	2795	0
565	20240220	101300	51137720	2795	2795	2795	2795	7
566	20240220	101200	51118155	2795	2795	2795	2795	6
567	20240220	101100	51101385	2790	2790	2790	2790	180
568	20240220	101000	50599185	2795	2795	2795	2795	0
569	20240220	100900	50599185	2795	2800	2800	2795	500
570	20240220	100800	49201435	2805	2805	2805	2805	0
571	20240220	100700	49201435	2805	2800	2805	2800	60
572	20240220	100600	49033175	2800	2800	2800	2800	231
573	20240220	100500	48386375	2800	2800	2800	2800	0
574	20240220	100400	48386375	2800	2800	2800	2800	1
575	20240220	100300	48383575	2795	2795	2795	2795	0
576	20240220	100200	48383575	2795	2795	2795	2795	1
577	20240220	100100	48380780	2795	2795	2795	2795	0
578	20240220	100000	48380780	2795	2795	2795	2795	10
579	20240220	095900	48352830	2800	2800	2800	2800	0
580	20240220	095800	48352830	2800	2800	2800	2800	0
581	20240220	095700	48352830	2800	2800	2800	2800	300
582	20240220	095600	47512830	2800	2800	2800	2800	0
583	20240220	095500	47512830	2800	2800	2800	2800	35
584	20240220	095400	47414830	2800	2800	2800	2800	0
585	20240220	095300	47414830	2800	2800	2800	2800	0
586	20240220	095200	47414830	2800	2800	2800	2800	0
587	20240220	095100	47414830	2800	2785	2800	2785	41
588	20240220	095000	47300630	2780	2780	2780	2780	0
589	20240220	094900	47300630	2780	2780	2780	2780	1
590	20240220	094800	47297850	2780	2780	2780	2780	0
591	20240220	094700	47297850	2780	2790	2790	2780	434
592	20240220	094600	46089255	2800	2800	2800	2800	0
593	20240220	094500	46089255	2800	2800	2800	2800	5
594	20240220	094400	46075255	2790	2790	2790	2790	58
595	20240220	094300	45913435	2790	2790	2790	2790	412
596	20240220	094200	44763955	2790	2790	2790	2790	86
597	20240220	094100	44524015	2790	2790	2790	2790	73
598	20240220	094000	44320345	2800	2800	2800	2800	1
599	20240220	093900	44317545	2800	2800	2800	2800	5
600	20240220	093800	44303545	2790	2800	2800	2790	1034
601	20240220	093700	41418345	2795	2795	2795	2795	1
602	20240220	093600	41415550	2800	2795	2800	2790	12
603	20240220	093500	41382010	2790	2790	2790	2790	79
604	20240220	093400	41161600	2790	2790	2790	2790	200
605	20240220	093300	40603600	2790	2790	2790	2790	0
606	20240220	093200	40603600	2790	2790	2790	2790	250
607	20240220	093100	39906100	2795	2800	2800	2790	5160
608	20240220	093000	25498310	2805	2805	2805	2805	12
609	20240220	092900	25464650	2805	2805	2805	2805	8
610	20240220	092800	25442210	2800	2805	2805	2800	23
611	20240220	092700	25377700	2820	2805	2820	2805	19
612	20240220	092600	25324270	2790	2790	2790	2790	0
613	20240220	092500	25324270	2790	2820	2820	2790	3400
614	20240220	092400	15809335	2820	2820	2820	2820	0
615	20240220	092300	15809335	2820	2820	2820	2820	1003
616	20240220	092200	12980875	2820	2820	2820	2820	992
617	20240220	092100	10183435	2825	2825	2825	2825	216
618	20240220	092000	9573235	2825	2835	2835	2825	330
619	20240220	091900	8639975	2835	2835	2835	2835	0
620	20240220	091800	8639975	2835	2835	2835	2835	0
621	20240220	091700	8639975	2835	2835	2835	2835	0
622	20240220	091600	8639975	2835	2835	2835	2835	350
623	20240220	091500	7647725	2850	2850	2850	2850	20
624	20240220	091400	7590725	2840	2840	2840	2840	10
625	20240220	091300	7562325	2840	2840	2840	2840	20
626	20240220	091200	7505525	2840	2840	2840	2840	0
627	20240220	091100	7505525	2840	2840	2840	2840	50
628	20240220	091000	7363525	2865	2865	2865	2865	0
629	20240220	090900	7363525	2865	2845	2865	2845	699
630	20240220	090800	5371170	2825	2825	2825	2825	0
631	20240220	090700	5371170	2825	2825	2825	2825	0
632	20240220	090600	5371170	2825	2825	2825	2825	0
633	20240220	090500	5371170	2825	2825	2825	2825	0
634	20240220	090400	5371170	2825	2825	2825	2825	0
635	20240220	090300	5371170	2825	2835	2835	2825	150
636	20240220	090200	4947180	2825	2825	2825	2825	0
637	20240220	090100	4947180	2825	2860	2865	2825	417
638	20240220	090000	3755730	2825	2865	2865	2825	228