KissMeData/109820/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200800	31854415	2730	2730	2730	2730	1257
3	20240220	200700	31854415	2730	2730	2730	2730	0
4	20240220	200600	31854415	2730	2730	2730	2730	0
5	20240220	200500	31854415	2730	2730	2730	2730	0
6	20240220	200400	31854415	2730	2730	2730	2730	0
7	20240220	200300	31854415	2730	2730	2730	2730	0
8	20240220	200200	31854415	2730	2730	2730	2730	0
9	20240220	200100	31854415	2730	2730	2730	2730	0
10	20240220	200000	31854415	2730	2730	2730	2730	0
11	20240220	195900	31854415	2730	2730	2730	2730	0
12	20240220	195800	31854415	2730	2730	2730	2730	0
13	20240220	195700	31854415	2730	2730	2730	2730	0
14	20240220	195600	31854415	2730	2730	2730	2730	0
15	20240220	195500	31854415	2730	2730	2730	2730	0
16	20240220	195400	31854415	2730	2730	2730	2730	0
17	20240220	195300	31854415	2730	2730	2730	2730	0
18	20240220	195200	31854415	2730	2730	2730	2730	0
19	20240220	195100	31854415	2730	2730	2730	2730	0
20	20240220	195000	31854415	2730	2730	2730	2730	0
21	20240220	194900	31854415	2730	2730	2730	2730	0
22	20240220	194800	31854415	2730	2730	2730	2730	0
23	20240220	194700	31854415	2730	2730	2730	2730	0
24	20240220	194600	31854415	2730	2730	2730	2730	0
25	20240220	194500	31854415	2730	2730	2730	2730	0
26	20240220	194400	31854415	2730	2730	2730	2730	0
27	20240220	194300	31854415	2730	2730	2730	2730	0
28	20240220	194200	31854415	2730	2730	2730	2730	0
29	20240220	194100	31854415	2730	2730	2730	2730	0
30	20240220	194000	31854415	2730	2730	2730	2730	0
31	20240220	193900	31854415	2730	2730	2730	2730	0
32	20240220	193800	31854415	2730	2730	2730	2730	1257
33	20240220	193700	31854415	2730	2730	2730	2730	0
34	20240220	193600	31854415	2730	2730	2730	2730	0
35	20240220	193500	31854415	2730	2730	2730	2730	0
36	20240220	193400	31854415	2730	2730	2730	2730	0
37	20240220	193300	31854415	2730	2730	2730	2730	0
38	20240220	193200	31854415	2730	2730	2730	2730	0
39	20240220	193100	31854415	2730	2730	2730	2730	0
40	20240220	193000	31854415	2730	2730	2730	2730	0
41	20240220	192900	31854415	2730	2730	2730	2730	0
42	20240220	192800	31854415	2730	2730	2730	2730	0
43	20240220	192700	31854415	2730	2730	2730	2730	0
44	20240220	192600	31854415	2730	2730	2730	2730	0
45	20240220	192500	31854415	2730	2730	2730	2730	0
46	20240220	192400	31854415	2730	2730	2730	2730	0
47	20240220	192300	31854415	2730	2730	2730	2730	0
48	20240220	192200	31854415	2730	2730	2730	2730	0
49	20240220	192100	31854415	2730	2730	2730	2730	0
50	20240220	192000	31854415	2730	2730	2730	2730	0
51	20240220	191900	31854415	2730	2730	2730	2730	0
52	20240220	191800	31854415	2730	2730	2730	2730	0
53	20240220	191700	31854415	2730	2730	2730	2730	0
54	20240220	191600	31854415	2730	2730	2730	2730	0
55	20240220	191500	31854415	2730	2730	2730	2730	0
56	20240220	191400	31854415	2730	2730	2730	2730	0
57	20240220	191300	31854415	2730	2730	2730	2730	0
58	20240220	191200	31854415	2730	2730	2730	2730	0
59	20240220	191100	31854415	2730	2730	2730	2730	0
60	20240220	191000	31854415	2730	2730	2730	2730	0
61	20240220	190900	31854415	2730	2730	2730	2730	0
62	20240220	190800	31854415	2730	2730	2730	2730	1257
63	20240220	190700	31854415	2730	2730	2730	2730	0
64	20240220	190600	31854415	2730	2730	2730	2730	0
65	20240220	190500	31854415	2730	2730	2730	2730	0
66	20240220	190400	31854415	2730	2730	2730	2730	0
67	20240220	190300	31854415	2730	2730	2730	2730	0
68	20240220	190200	31854415	2730	2730	2730	2730	0
69	20240220	190100	31854415	2730	2730	2730	2730	0
70	20240220	190000	31854415	2730	2730	2730	2730	0
71	20240220	185900	31854415	2730	2730	2730	2730	0
72	20240220	185800	31854415	2730	2730	2730	2730	0
73	20240220	185700	31854415	2730	2730	2730	2730	0
74	20240220	185600	31854415	2730	2730	2730	2730	0
75	20240220	185500	31854415	2730	2730	2730	2730	0
76	20240220	185400	31854415	2730	2730	2730	2730	0
77	20240220	185300	31854415	2730	2730	2730	2730	0
78	20240220	185200	31854415	2730	2730	2730	2730	0
79	20240220	185100	31854415	2730	2730	2730	2730	0
80	20240220	185000	31854415	2730	2730	2730	2730	0
81	20240220	184900	31854415	2730	2730	2730	2730	0
82	20240220	184800	31854415	2730	2730	2730	2730	0
83	20240220	184700	31854415	2730	2730	2730	2730	0
84	20240220	184600	31854415	2730	2730	2730	2730	0
85	20240220	184500	31854415	2730	2730	2730	2730	0
86	20240220	184400	31854415	2730	2730	2730	2730	0
87	20240220	184300	31854415	2730	2730	2730	2730	0
88	20240220	184200	31854415	2730	2730	2730	2730	0
89	20240220	184100	31854415	2730	2730	2730	2730	0
90	20240220	184000	31854415	2730	2730	2730	2730	0
91	20240220	183900	31854415	2730	2730	2730	2730	0
92	20240220	183800	31854415	2730	2730	2730	2730	1257
93	20240220	183700	31854415	2730	2730	2730	2730	0
94	20240220	183600	31854415	2730	2730	2730	2730	0
95	20240220	183500	31854415	2730	2730	2730	2730	0
96	20240220	183400	31854415	2730	2730	2730	2730	0
97	20240220	183300	31854415	2730	2730	2730	2730	0
98	20240220	183200	31854415	2730	2730	2730	2730	0
99	20240220	183100	31854415	2730	2730	2730	2730	0
100	20240220	183000	31854415	2730	2730	2730	2730	0
101	20240220	182900	31854415	2730	2730	2730	2730	0
102	20240220	182800	31854415	2730	2730	2730	2730	0
103	20240220	182700	31854415	2730	2730	2730	2730	0
104	20240220	182600	31854415	2730	2730	2730	2730	0
105	20240220	182500	31854415	2730	2730	2730	2730	0
106	20240220	182400	31854415	2730	2730	2730	2730	0
107	20240220	182300	31854415	2730	2730	2730	2730	0
108	20240220	182200	31854415	2730	2730	2730	2730	0
109	20240220	182100	31854415	2730	2730	2730	2730	0
110	20240220	182000	31854415	2730	2730	2730	2730	0
111	20240220	181900	31854415	2730	2730	2730	2730	0
112	20240220	181800	31854415	2730	2730	2730	2730	0
113	20240220	181700	31854415	2730	2730	2730	2730	0
114	20240220	181600	31854415	2730	2730	2730	2730	0
115	20240220	181500	31854415	2730	2730	2730	2730	0
116	20240220	181400	31854415	2730	2730	2730	2730	0
117	20240220	181300	31854415	2730	2730	2730	2730	0
118	20240220	181200	31854415	2730	2730	2730	2730	0
119	20240220	181100	31854415	2730	2730	2730	2730	0
120	20240220	181000	31854415	2730	2730	2730	2730	0
121	20240220	180900	31854415	2730	2730	2730	2730	0
122	20240220	180800	31854415	2730	2730	2730	2730	1257
123	20240220	180700	31854415	2730	2730	2730	2730	0
124	20240220	180600	31854415	2730	2730	2730	2730	0
125	20240220	180500	31854415	2730	2730	2730	2730	0
126	20240220	180400	31854415	2730	2730	2730	2730	0
127	20240220	180300	31854415	2730	2730	2730	2730	0
128	20240220	180200	31854415	2730	2730	2730	2730	0
129	20240220	180100	31854415	2730	2730	2730	2730	0
130	20240220	180000	31854415	2730	2730	2730	2730	0
131	20240220	175900	31854415	2730	2730	2730	2730	0
132	20240220	175800	31854415	2730	2730	2730	2730	0
133	20240220	175700	31854415	2730	2730	2730	2730	0
134	20240220	175600	31854415	2730	2730	2730	2730	0
135	20240220	175500	31854415	2730	2730	2730	2730	0
136	20240220	175400	31854415	2730	2730	2730	2730	0
137	20240220	175300	31854415	2730	2730	2730	2730	0
138	20240220	175200	31854415	2730	2730	2730	2730	0
139	20240220	175100	31854415	2730	2730	2730	2730	0
140	20240220	175000	31854415	2730	2730	2730	2730	0
141	20240220	174900	31854415	2730	2730	2730	2730	0
142	20240220	174800	31854415	2730	2730	2730	2730	0
143	20240220	174700	31854415	2730	2730	2730	2730	0
144	20240220	174600	31854415	2730	2730	2730	2730	0
145	20240220	174500	31854415	2730	2730	2730	2730	0
146	20240220	174400	31854415	2730	2730	2730	2730	0
147	20240220	174300	31854415	2730	2730	2730	2730	0
148	20240220	174200	31854415	2730	2730	2730	2730	0
149	20240220	174100	31854415	2730	2730	2730	2730	0
150	20240220	174000	31854415	2730	2730	2730	2730	0
151	20240220	173900	31854415	2730	2730	2730	2730	0
152	20240220	173800	31854415	2730	2730	2730	2730	1257
153	20240220	173700	31854415	2730	2730	2730	2730	0
154	20240220	173600	31854415	2730	2730	2730	2730	0
155	20240220	173500	31854415	2730	2730	2730	2730	0
156	20240220	173400	31854415	2730	2730	2730	2730	0
157	20240220	173300	31854415	2730	2730	2730	2730	0
158	20240220	173200	31854415	2730	2730	2730	2730	0
159	20240220	173100	31854415	2730	2730	2730	2730	0
160	20240220	173000	31854415	2730	2730	2730	2730	0
161	20240220	172900	31854415	2730	2730	2730	2730	0
162	20240220	172800	31854415	2730	2730	2730	2730	0
163	20240220	172700	31854415	2730	2730	2730	2730	0
164	20240220	172600	31854415	2730	2730	2730	2730	0
165	20240220	172500	31854415	2730	2730	2730	2730	0
166	20240220	172400	31854415	2730	2730	2730	2730	0
167	20240220	172300	31854415	2730	2730	2730	2730	0
168	20240220	172200	31854415	2730	2730	2730	2730	0
169	20240220	172100	31854415	2730	2730	2730	2730	0
170	20240220	172000	31854415	2730	2730	2730	2730	0
171	20240220	171900	31854415	2730	2730	2730	2730	0
172	20240220	171800	31854415	2730	2730	2730	2730	0
173	20240220	171700	31854415	2730	2730	2730	2730	0
174	20240220	171600	31854415	2730	2730	2730	2730	0
175	20240220	171500	31854415	2730	2730	2730	2730	0
176	20240220	171400	31854415	2730	2730	2730	2730	0
177	20240220	171300	31854415	2730	2730	2730	2730	0
178	20240220	171200	31854415	2730	2730	2730	2730	0
179	20240220	171100	31854415	2730	2730	2730	2730	0
180	20240220	171000	31854415	2730	2730	2730	2730	0
181	20240220	170900	31854415	2730	2730	2730	2730	0
182	20240220	170800	31854415	2730	2730	2730	2730	1257
183	20240220	170700	31854415	2730	2730	2730	2730	0
184	20240220	170600	31854415	2730	2730	2730	2730	0
185	20240220	170500	31854415	2730	2730	2730	2730	0
186	20240220	170400	31854415	2730	2730	2730	2730	0
187	20240220	170300	31854415	2730	2730	2730	2730	0
188	20240220	170200	31854415	2730	2730	2730	2730	0
189	20240220	170100	31854415	2730	2730	2730	2730	0
190	20240220	170000	31854415	2730	2730	2730	2730	0
191	20240220	165900	31854415	2730	2730	2730	2730	0
192	20240220	165800	31854415	2730	2730	2730	2730	0
193	20240220	165700	31854415	2730	2730	2730	2730	0
194	20240220	165600	31854415	2730	2730	2730	2730	0
195	20240220	165500	31854415	2730	2730	2730	2730	0
196	20240220	165400	31854415	2730	2730	2730	2730	0
197	20240220	165300	31854415	2730	2730	2730	2730	0
198	20240220	165200	31854415	2730	2730	2730	2730	0
199	20240220	165100	31854415	2730	2730	2730	2730	0
200	20240220	165000	31854415	2730	2730	2730	2730	0
201	20240220	164900	31854415	2730	2730	2730	2730	0
202	20240220	164800	31854415	2730	2730	2730	2730	0
203	20240220	164700	31854415	2730	2730	2730	2730	0
204	20240220	164600	31854415	2730	2730	2730	2730	0
205	20240220	164500	31854415	2730	2730	2730	2730	0
206	20240220	164400	31854415	2730	2730	2730	2730	0
207	20240220	164300	31854415	2730	2730	2730	2730	0
208	20240220	164200	31854415	2730	2730	2730	2730	0
209	20240220	164100	31854415	2730	2730	2730	2730	0
210	20240220	164000	31854415	2730	2730	2730	2730	0
211	20240220	163900	31854415	2730	2730	2730	2730	0
212	20240220	163800	31854415	2730	2730	2730	2730	1257
213	20240220	163700	31854415	2730	2730	2730	2730	0
214	20240220	163600	31854415	2730	2730	2730	2730	0
215	20240220	163500	31854415	2730	2730	2730	2730	0
216	20240220	163400	31854415	2730	2730	2730	2730	0
217	20240220	163300	31854415	2730	2730	2730	2730	0
218	20240220	163200	31854415	2730	2730	2730	2730	0
219	20240220	163100	31854415	2730	2730	2730	2730	0
220	20240220	163000	31854415	2730	2730	2730	2730	0
221	20240220	162900	31854415	2730	2730	2730	2730	0
222	20240220	162800	31854415	2730	2730	2730	2730	0
223	20240220	162700	31854415	2730	2730	2730	2730	0
224	20240220	162600	31854415	2730	2730	2730	2730	0
225	20240220	162500	31854415	2730	2730	2730	2730	0
226	20240220	162400	31854415	2730	2730	2730	2730	0
227	20240220	162300	31854415	2730	2730	2730	2730	0
228	20240220	162200	31854415	2730	2730	2730	2730	0
229	20240220	162100	31854415	2730	2730	2730	2730	0
230	20240220	162000	31854415	2730	2730	2730	2730	0
231	20240220	161900	31854415	2730	2730	2730	2730	0
232	20240220	161800	31854415	2730	2730	2730	2730	0
233	20240220	161700	31854415	2730	2730	2730	2730	0
234	20240220	161600	31854415	2730	2730	2730	2730	0
235	20240220	161500	31854415	2730	2730	2730	2730	0
236	20240220	161400	31854415	2730	2730	2730	2730	0
237	20240220	161300	31854415	2730	2730	2730	2730	0
238	20240220	161200	31854415	2730	2730	2730	2730	0
239	20240220	161100	31854415	2730	2730	2730	2730	0
240	20240220	161000	31854415	2730	2730	2730	2730	0
241	20240220	160900	31854415	2730	2730	2730	2730	0
242	20240220	160800	31854415	2730	2730	2730	2730	1257
243	20240220	160700	31854415	2730	2730	2730	2730	0
244	20240220	160600	31854415	2730	2730	2730	2730	0
245	20240220	160500	31854415	2730	2730	2730	2730	0
246	20240220	160400	31854415	2730	2730	2730	2730	0
247	20240220	160300	31854415	2730	2730	2730	2730	0
248	20240220	160200	31854415	2730	2730	2730	2730	0
249	20240220	160100	31854415	2730	2730	2730	2730	0
250	20240220	160000	31854415	2730	2730	2730	2730	0
251	20240220	155900	31854415	2730	2730	2730	2730	0
252	20240220	155800	31854415	2730	2730	2730	2730	0
253	20240220	155700	31854415	2730	2730	2730	2730	0
254	20240220	155600	31854415	2730	2730	2730	2730	0
255	20240220	155500	31854415	2730	2730	2730	2730	0
256	20240220	155400	31854415	2730	2730	2730	2730	0
257	20240220	155300	31854415	2730	2730	2730	2730	0
258	20240220	155200	31854415	2730	2730	2730	2730	0
259	20240220	155100	31854415	2730	2730	2730	2730	0
260	20240220	155000	31854415	2730	2730	2730	2730	0
261	20240220	154900	31854415	2730	2730	2730	2730	0
262	20240220	154800	31854415	2730	2730	2730	2730	0
263	20240220	154700	31854415	2730	2730	2730	2730	0
264	20240220	154600	31854415	2730	2730	2730	2730	0
265	20240220	154500	31854415	2730	2730	2730	2730	0
266	20240220	154400	31854415	2730	2730	2730	2730	0
267	20240220	154300	31854415	2730	2730	2730	2730	0
268	20240220	154200	31854415	2730	2730	2730	2730	0
269	20240220	154100	31854415	2730	2730	2730	2730	0
270	20240220	154000	31854415	2730	2730	2730	2730	0
271	20240220	153900	31854415	2730	2730	2730	2730	0
272	20240220	153800	31854415	2730	2730	2730	2730	1257
273	20240220	153700	31854415	2730	2730	2730	2730	0
274	20240220	153600	31854415	2730	2730	2730	2730	0
275	20240220	153500	31854415	2730	2730	2730	2730	0
276	20240220	153400	31854415	2730	2730	2730	2730	0
277	20240220	153300	31854415	2730	2730	2730	2730	0
278	20240220	153200	31854415	2730	2730	2730	2730	0
279	20240220	153100	31854415	2730	2730	2730	2730	0
280	20240220	153000	31854415	2730	2730	2730	2730	1257
281	20240220	152900	28422805	2720	2720	2720	2720	0
282	20240220	152800	28422805	2720	2720	2720	2720	0
283	20240220	152700	28422805	2720	2720	2720	2720	0
284	20240220	152600	28422805	2720	2720	2720	2720	0
285	20240220	152500	28422805	2720	2720	2720	2720	0
286	20240220	152400	28422805	2720	2720	2720	2720	0
287	20240220	152300	28422805	2720	2720	2720	2720	0
288	20240220	152200	28422805	2720	2720	2720	2720	0
289	20240220	152100	28422805	2720	2720	2720	2720	0
290	20240220	152000	28422805	2720	2720	2720	2720	0
291	20240220	151900	28422805	2720	2720	2720	2720	103
292	20240220	151800	28142645	2720	2720	2720	2720	0
293	20240220	151700	28142645	2720	2720	2720	2720	0
294	20240220	151600	28142645	2720	2720	2720	2720	0
295	20240220	151500	28142645	2720	2720	2720	2720	1
296	20240220	151400	28139925	2720	2720	2720	2720	11
297	20240220	151300	28110005	2720	2720	2720	2720	30
298	20240220	151200	28028405	2725	2725	2725	2725	1
299	20240220	151100	28025680	2720	2720	2720	2720	173
300	20240220	151000	27555120	2705	2705	2705	2705	0
301	20240220	150900	27555120	2705	2705	2705	2705	0
302	20240220	150800	27555120	2705	2705	2705	2705	5
303	20240220	150700	27541595	2705	2710	2710	2705	257
304	20240220	150600	26845795	2720	2720	2720	2720	10
305	20240220	150500	26818595	2720	2720	2720	2720	0
306	20240220	150400	26818595	2720	2720	2720	2720	0
307	20240220	150300	26818595	2720	2720	2720	2720	260
308	20240220	150200	26111395	2720	2720	2720	2720	0
309	20240220	150100	26111395	2720	2720	2720	2720	0
310	20240220	150000	26111395	2720	2720	2720	2720	0
311	20240220	145900	26111395	2720	2720	2720	2720	0
312	20240220	145800	26111395	2720	2720	2720	2720	0
313	20240220	145700	26111395	2720	2715	2720	2715	130
314	20240220	145600	25757805	2720	2720	2720	2720	66
315	20240220	145500	25578285	2720	2720	2720	2720	0
316	20240220	145400	25578285	2720	2720	2720	2720	1
317	20240220	145300	25575565	2710	2710	2710	2710	0
318	20240220	145200	25575565	2710	2710	2710	2710	0
319	20240220	145100	25575565	2710	2710	2710	2710	0
320	20240220	145000	25575565	2710	2710	2710	2710	0
321	20240220	144900	25575565	2710	2710	2710	2710	0
322	20240220	144800	25575565	2710	2720	2720	2710	9
323	20240220	144700	25551115	2720	2720	2720	2720	0
324	20240220	144600	25551115	2720	2720	2720	2720	1
325	20240220	144500	25548395	2705	2705	2705	2705	0
326	20240220	144400	25548395	2705	2705	2705	2705	0
327	20240220	144300	25548395	2705	2705	2705	2705	0
328	20240220	144200	25548395	2705	2705	2705	2705	0
329	20240220	144100	25548395	2705	2705	2705	2705	0
330	20240220	144000	25548395	2705	2705	2705	2705	0
331	20240220	143900	25548395	2705	2705	2705	2705	20
332	20240220	143800	25494295	2715	2715	2715	2715	0
333	20240220	143700	25494295	2715	2715	2715	2715	0
334	20240220	143600	25494295	2715	2715	2715	2715	0
335	20240220	143500	25494295	2715	2715	2715	2715	1
336	20240220	143400	25491580	2715	2715	2715	2715	9
337	20240220	143300	25467145	2710	2710	2710	2710	0
338	20240220	143200	25467145	2710	2710	2710	2710	1
339	20240220	143100	25464435	2710	2705	2710	2705	61
340	20240220	143000	25299425	2705	2705	2705	2705	66
341	20240220	142900	25120895	2705	2705	2705	2705	0
342	20240220	142800	25120895	2705	2705	2705	2705	0
343	20240220	142700	25120895	2705	2705	2705	2705	0
344	20240220	142600	25120895	2705	2705	2705	2705	0
345	20240220	142500	25120895	2705	2705	2705	2705	0
346	20240220	142400	25120895	2705	2705	2705	2705	0
347	20240220	142300	25120895	2705	2705	2705	2705	0
348	20240220	142200	25120895	2705	2705	2705	2705	0
349	20240220	142100	25120895	2705	2705	2705	2705	0
350	20240220	142000	25120895	2705	2705	2705	2705	0
351	20240220	141900	25120895	2705	2705	2705	2705	0
352	20240220	141800	25120895	2705	2705	2705	2705	0
353	20240220	141700	25120895	2705	2705	2705	2705	0
354	20240220	141600	25120895	2705	2705	2705	2705	0
355	20240220	141500	25120895	2705	2705	2705	2705	0
356	20240220	141400	25120895	2705	2705	2705	2705	0
357	20240220	141300	25120895	2705	2705	2705	2705	0
358	20240220	141200	25120895	2705	2705	2705	2705	20
359	20240220	141100	25066795	2705	2705	2705	2705	0
360	20240220	141000	25066795	2705	2705	2705	2705	0
361	20240220	140900	25066795	2705	2705	2705	2705	50
362	20240220	140800	24931545	2705	2705	2705	2705	0
363	20240220	140700	24931545	2705	2705	2705	2705	166
364	20240220	140600	24482515	2705	2705	2705	2705	208
365	20240220	140500	23919875	2705	2715	2715	2705	6
366	20240220	140400	23903635	2715	2715	2715	2715	0
367	20240220	140300	23903635	2715	2715	2715	2715	0
368	20240220	140200	23903635	2715	2715	2715	2715	0
369	20240220	140100	23903635	2715	2715	2715	2715	0
370	20240220	140000	23903635	2715	2715	2715	2715	0
371	20240220	135900	23903635	2715	2715	2715	2715	0
372	20240220	135800	23903635	2715	2715	2715	2715	0
373	20240220	135700	23903635	2715	2715	2715	2715	1
374	20240220	135600	23900920	2705	2705	2705	2705	0
375	20240220	135500	23900920	2705	2705	2705	2705	0
376	20240220	135400	23900920	2705	2705	2705	2705	0
377	20240220	135300	23900920	2705	2705	2705	2705	0
378	20240220	135200	23900920	2705	2705	2705	2705	149
379	20240220	135100	23497875	2705	2705	2705	2705	0
380	20240220	135000	23497875	2705	2705	2705	2705	32
381	20240220	134900	23411315	2720	2720	2720	2720	0
382	20240220	134800	23411315	2720	2720	2720	2720	0
383	20240220	134700	23411315	2720	2720	2720	2720	0
384	20240220	134600	23411315	2720	2720	2720	2720	20
385	20240220	134500	23356915	2705	2715	2715	2705	70
386	20240220	134400	23167200	2715	2715	2715	2715	1
387	20240220	134300	23164485	2715	2720	2720	2715	51
388	20240220	134200	23025770	2720	2720	2720	2720	0
389	20240220	134100	23025770	2720	2720	2720	2720	0
390	20240220	134000	23025770	2720	2720	2720	2720	0
391	20240220	133900	23025770	2720	2720	2720	2720	0
392	20240220	133800	23025770	2720	2720	2720	2720	0
393	20240220	133700	23025770	2720	2720	2720	2720	0
394	20240220	133600	23025770	2720	2720	2720	2720	0
395	20240220	133500	23025770	2720	2720	2720	2720	0
396	20240220	133400	23025770	2720	2720	2720	2720	0
397	20240220	133300	23025770	2720	2720	2720	2720	0
398	20240220	133200	23025770	2720	2720	2720	2720	0
399	20240220	133100	23025770	2720	2720	2720	2720	0
400	20240220	133000	23025770	2720	2720	2720	2720	30
401	20240220	132900	22944170	2720	2720	2720	2720	1
402	20240220	132800	22941450	2720	2720	2720	2720	0
403	20240220	132700	22941450	2720	2720	2720	2720	0
404	20240220	132600	22941450	2720	2720	2720	2720	10
405	20240220	132500	22914250	2720	2715	2720	2715	258
406	20240220	132400	22212510	2715	2715	2715	2715	14
407	20240220	132300	22174500	2715	2715	2715	2715	0
408	20240220	132200	22174500	2715	2715	2715	2715	20
409	20240220	132100	22120200	2705	2705	2705	2705	0
410	20240220	132000	22120200	2705	2710	2710	2705	10
411	20240220	131900	22093130	2715	2715	2715	2715	0
412	20240220	131800	22093130	2715	2715	2715	2715	0
413	20240220	131700	22093130	2715	2715	2715	2715	0
414	20240220	131600	22093130	2715	2715	2715	2715	79
415	20240220	131500	21878645	2715	2715	2715	2715	0
416	20240220	131400	21878645	2715	2715	2715	2715	50
417	20240220	131300	21742895	2715	2715	2715	2715	0
418	20240220	131200	21742895	2715	2715	2715	2715	30
419	20240220	131100	21661445	2715	2715	2715	2715	0
420	20240220	131000	21661445	2715	2715	2715	2715	20
421	20240220	130900	21607145	2715	2715	2715	2715	50
422	20240220	130800	21471395	2715	2715	2715	2715	0
423	20240220	130700	21471395	2715	2715	2715	2715	0
424	20240220	130600	21471395	2715	2705	2715	2705	75
425	20240220	130500	21267800	2705	2705	2705	2705	73
426	20240220	130400	21070335	2705	2705	2705	2705	0
427	20240220	130300	21070335	2705	2705	2705	2705	0
428	20240220	130200	21070335	2705	2705	2705	2705	0
429	20240220	130100	21070335	2705	2705	2705	2705	0
430	20240220	130000	21070335	2705	2705	2705	2705	0
431	20240220	125900	21070335	2705	2705	2705	2705	30
432	20240220	125800	20989185	2710	2710	2710	2710	0
433	20240220	125700	20989185	2710	2710	2710	2710	0
434	20240220	125600	20989185	2710	2710	2710	2710	0
435	20240220	125500	20989185	2710	2710	2710	2710	0
436	20240220	125400	20989185	2710	2710	2710	2710	0
437	20240220	125300	20989185	2710	2710	2710	2710	0
438	20240220	125200	20989185	2710	2710	2710	2710	0
439	20240220	125100	20989185	2710	2710	2710	2710	0
440	20240220	125000	20989185	2710	2710	2710	2710	0
441	20240220	124900	20989185	2710	2710	2710	2710	50
442	20240220	124800	20853685	2710	2710	2710	2710	0
443	20240220	124700	20853685	2710	2710	2710	2710	2
444	20240220	124600	20848265	2710	2710	2710	2710	2
445	20240220	124500	20842845	2710	2715	2715	2710	71
446	20240220	124400	20650425	2715	2715	2715	2715	4
447	20240220	124300	20639565	2715	2715	2715	2715	85
448	20240220	124200	20408790	2715	2715	2715	2715	0
449	20240220	124100	20408790	2715	2715	2715	2715	0
450	20240220	124000	20408790	2715	2715	2715	2715	0
451	20240220	123900	20408790	2715	2715	2715	2715	2
452	20240220	123800	20403360	2715	2715	2715	2715	2
453	20240220	123700	20397930	2715	2720	2720	2715	62
454	20240220	123600	20229300	2720	2720	2720	2720	0
455	20240220	123500	20229300	2720	2720	2720	2720	0
456	20240220	123400	20229300	2720	2720	2720	2720	0
457	20240220	123300	20229300	2720	2720	2720	2720	0
458	20240220	123200	20229300	2720	2720	2720	2720	0
459	20240220	123100	20229300	2720	2720	2720	2720	0
460	20240220	123000	20229300	2720	2720	2720	2720	1
461	20240220	122900	20226580	2715	2715	2715	2715	0
462	20240220	122800	20226580	2715	2715	2715	2715	0
463	20240220	122700	20226580	2715	2715	2715	2715	0
464	20240220	122600	20226580	2715	2715	2715	2715	1
465	20240220	122500	20223865	2715	2715	2715	2715	13
466	20240220	122400	20188570	2715	2720	2720	2715	103
467	20240220	122300	19908425	2720	2720	2720	2720	1
468	20240220	122200	19905705	2715	2715	2715	2715	0
469	20240220	122100	19905705	2715	2715	2715	2715	0
470	20240220	122000	19905705	2715	2715	2715	2715	0
471	20240220	121900	19905705	2715	2715	2715	2715	0
472	20240220	121800	19905705	2715	2715	2715	2715	0
473	20240220	121700	19905705	2715	2715	2715	2715	0
474	20240220	121600	19905705	2715	2715	2715	2715	0
475	20240220	121500	19905705	2715	2715	2715	2715	0
476	20240220	121400	19905705	2715	2715	2715	2715	0
477	20240220	121300	19905705	2715	2710	2715	2710	158
478	20240220	121200	19476740	2710	2710	2710	2710	0
479	20240220	121100	19476740	2710	2705	2710	2705	398
480	20240220	121000	18398400	2705	2705	2705	2705	0
481	20240220	120900	18398400	2705	2705	2705	2705	0
482	20240220	120800	18398400	2705	2705	2705	2705	0
483	20240220	120700	18398400	2705	2705	2705	2705	0
484	20240220	120600	18398400	2705	2705	2705	2705	0
485	20240220	120500	18398400	2705	2705	2705	2705	0
486	20240220	120400	18398400	2705	2705	2705	2705	0
487	20240220	120300	18398400	2705	2705	2705	2705	0
488	20240220	120200	18398400	2705	2705	2705	2705	0
489	20240220	120100	18398400	2705	2705	2705	2705	0
490	20240220	120000	18398400	2705	2705	2705	2705	0
491	20240220	115900	18398400	2705	2705	2705	2705	0
492	20240220	115800	18398400	2705	2705	2705	2705	0
493	20240220	115700	18398400	2705	2705	2705	2705	0
494	20240220	115600	18398400	2705	2705	2705	2705	30
495	20240220	115500	18317250	2705	2705	2705	2705	50
496	20240220	115400	18182000	2705	2705	2705	2705	1
497	20240220	115300	18179295	2700	2700	2700	2700	0
498	20240220	115200	18179295	2700	2700	2700	2700	0
499	20240220	115100	18179295	2700	2700	2700	2700	0
500	20240220	115000	18179295	2700	2700	2700	2700	0
501	20240220	114900	18179295	2700	2705	2705	2700	6
502	20240220	114800	18163070	2705	2705	2705	2705	0
503	20240220	114700	18163070	2705	2705	2705	2705	0
504	20240220	114600	18163070	2705	2705	2705	2705	0
505	20240220	114500	18163070	2705	2705	2705	2705	0
506	20240220	114400	18163070	2705	2705	2705	2705	0
507	20240220	114300	18163070	2705	2705	2705	2705	0
508	20240220	114200	18163070	2705	2705	2705	2705	0
509	20240220	114100	18163070	2705	2705	2705	2705	0
510	20240220	114000	18163070	2705	2705	2705	2705	0
511	20240220	113900	18163070	2705	2705	2705	2705	0
512	20240220	113800	18163070	2705	2705	2705	2705	0
513	20240220	113700	18163070	2705	2705	2705	2705	0
514	20240220	113600	18163070	2705	2705	2705	2705	0
515	20240220	113500	18163070	2705	2705	2705	2705	2
516	20240220	113400	18157660	2705	2705	2705	2705	0
517	20240220	113300	18157660	2705	2705	2705	2705	0
518	20240220	113200	18157660	2705	2705	2705	2705	0
519	20240220	113100	18157660	2705	2705	2705	2705	0
520	20240220	113000	18157660	2705	2705	2705	2705	0
521	20240220	112900	18157660	2705	2705	2705	2705	0
522	20240220	112800	18157660	2705	2705	2705	2705	0
523	20240220	112700	18157660	2705	2705	2705	2705	1
524	20240220	112600	18154955	2710	2710	2710	2710	0
525	20240220	112500	18154955	2710	2710	2710	2710	0
526	20240220	112400	18154955	2710	2710	2710	2710	0
527	20240220	112300	18154955	2710	2710	2710	2710	0
528	20240220	112200	18154955	2710	2710	2710	2710	0
529	20240220	112100	18154955	2710	2710	2710	2710	0
530	20240220	112000	18154955	2710	2710	2710	2710	0
531	20240220	111900	18154955	2710	2710	2710	2710	8
532	20240220	111800	18133275	2710	2710	2710	2710	6
533	20240220	111700	18117015	2710	2710	2710	2710	88
534	20240220	111600	17878535	2710	2710	2710	2710	0
535	20240220	111500	17878535	2710	2710	2710	2710	0
536	20240220	111400	17878535	2710	2710	2710	2710	10
537	20240220	111300	17851435	2700	2700	2700	2700	4
538	20240220	111200	17840635	2700	2700	2700	2700	83
539	20240220	111100	17616535	2710	2710	2710	2710	0
540	20240220	111000	17616535	2710	2710	2710	2710	0
541	20240220	110900	17616535	2710	2710	2710	2710	0
542	20240220	110800	17616535	2710	2710	2710	2710	0
543	20240220	110700	17616535	2710	2710	2710	2710	1
544	20240220	110600	17613825	2695	2695	2695	2695	0
545	20240220	110500	17613825	2695	2695	2695	2695	0
546	20240220	110400	17613825	2695	2695	2695	2695	0
547	20240220	110300	17613825	2695	2695	2695	2695	0
548	20240220	110200	17613825	2695	2695	2695	2695	0
549	20240220	110100	17613825	2695	2695	2695	2695	0
550	20240220	110000	17613825	2695	2695	2695	2695	0
551	20240220	105900	17613825	2695	2695	2695	2695	0
552	20240220	105800	17613825	2695	2695	2695	2695	0
553	20240220	105700	17613825	2695	2695	2695	2695	411
554	20240220	105600	16506180	2700	2700	2700	2700	31
555	20240220	105500	16422480	2700	2700	2700	2700	94
556	20240220	105400	16168680	2705	2705	2705	2705	26
557	20240220	105300	16098350	2710	2710	2710	2710	8
558	20240220	105200	16076670	2720	2720	2720	2720	0
559	20240220	105100	16076670	2720	2720	2720	2720	0
560	20240220	105000	16076670	2720	2720	2720	2720	0
561	20240220	104900	16076670	2720	2720	2720	2720	0
562	20240220	104800	16076670	2720	2720	2720	2720	0
563	20240220	104700	16076670	2720	2720	2720	2720	0
564	20240220	104600	16076670	2720	2720	2720	2720	0
565	20240220	104500	16076670	2720	2720	2720	2720	0
566	20240220	104400	16076670	2720	2720	2720	2720	1
567	20240220	104300	16073950	2720	2720	2720	2720	0
568	20240220	104200	16073950	2720	2720	2720	2720	0
569	20240220	104100	16073950	2720	2720	2720	2720	1
570	20240220	104000	16071230	2720	2720	2720	2720	0
571	20240220	103900	16071230	2720	2720	2720	2720	0
572	20240220	103800	16071230	2720	2720	2720	2720	0
573	20240220	103700	16071230	2720	2720	2720	2720	0
574	20240220	103600	16071230	2720	2720	2720	2720	0
575	20240220	103500	16071230	2720	2720	2720	2720	5
576	20240220	103400	16057630	2720	2720	2720	2720	0
577	20240220	103300	16057630	2720	2720	2720	2720	0
578	20240220	103200	16057630	2720	2720	2720	2720	1
579	20240220	103100	16054910	2720	2720	2720	2720	1
580	20240220	103000	16052190	2700	2700	2700	2700	0
581	20240220	102900	16052190	2700	2700	2700	2700	94
582	20240220	102800	15798390	2710	2710	2710	2695	479
583	20240220	102700	14505275	2710	2710	2710	2710	0
584	20240220	102600	14505275	2710	2710	2710	2710	0
585	20240220	102500	14505275	2710	2715	2715	2710	2
586	20240220	102400	14499850	2720	2720	2720	2720	0
587	20240220	102300	14499850	2720	2720	2720	2720	0
588	20240220	102200	14499850	2720	2720	2720	2720	106
589	20240220	102100	14211530	2720	2720	2720	2720	0
590	20240220	102000	14211530	2720	2720	2720	2720	0
591	20240220	101900	14211530	2720	2720	2720	2720	4
592	20240220	101800	14200650	2720	2720	2720	2720	0
593	20240220	101700	14200650	2720	2720	2720	2720	4
594	20240220	101600	14189770	2720	2720	2720	2720	0
595	20240220	101500	14189770	2720	2720	2720	2720	0
596	20240220	101400	14189770	2720	2720	2720	2720	0
597	20240220	101300	14189770	2720	2720	2720	2720	0
598	20240220	101200	14189770	2720	2720	2720	2720	0
599	20240220	101100	14189770	2720	2720	2720	2720	0
600	20240220	101000	14189770	2720	2720	2720	2720	0
601	20240220	100900	14189770	2720	2720	2720	2720	0
602	20240220	100800	14189770	2720	2720	2720	2720	0
603	20240220	100700	14189770	2720	2720	2720	2720	0
604	20240220	100600	14189770	2720	2720	2720	2720	0
605	20240220	100500	14189770	2720	2720	2720	2720	0
606	20240220	100400	14189770	2720	2720	2720	2720	10
607	20240220	100300	14162570	2720	2720	2720	2720	0
608	20240220	100200	14162570	2720	2720	2720	2720	1
609	20240220	100100	14159850	2700	2700	2700	2700	0
610	20240220	100000	14159850	2700	2700	2700	2700	0
611	20240220	095900	14159850	2700	2700	2700	2700	0
612	20240220	095800	14159850	2700	2700	2700	2700	0
613	20240220	095700	14159850	2700	2700	2700	2700	0
614	20240220	095600	14159850	2700	2700	2700	2700	0
615	20240220	095500	14159850	2700	2700	2700	2700	0
616	20240220	095400	14159850	2700	2700	2700	2700	0
617	20240220	095300	14159850	2700	2700	2700	2700	100
618	20240220	095200	13889850	2700	2700	2700	2700	0
619	20240220	095100	13889850	2700	2700	2700	2700	0
620	20240220	095000	13889850	2700	2700	2700	2700	0
621	20240220	094900	13889850	2700	2700	2700	2700	0
622	20240220	094800	13889850	2700	2700	2700	2700	0
623	20240220	094700	13889850	2700	2700	2700	2700	0
624	20240220	094600	13889850	2700	2700	2700	2700	0
625	20240220	094500	13889850	2700	2700	2700	2700	100
626	20240220	094400	13619850	2720	2720	2720	2720	40
627	20240220	094300	13511050	2720	2715	2720	2715	110
628	20240220	094200	13211895	2720	2720	2720	2720	0
629	20240220	094100	13211895	2720	2720	2720	2720	4
630	20240220	094000	13201015	2695	2700	2700	2695	172
631	20240220	093900	12737115	2700	2695	2700	2695	13
632	20240220	093800	12702040	2700	2700	2700	2700	2
633	20240220	093700	12696640	2695	2695	2695	2695	0
634	20240220	093600	12696640	2695	2695	2695	2695	17
635	20240220	093500	12650825	2700	2700	2700	2700	63
636	20240220	093400	12480725	2700	2700	2700	2700	13
637	20240220	093300	12445625	2695	2695	2695	2695	167
638	20240220	093200	11995560	2695	2695	2695	2695	233
639	20240220	093100	11367625	2695	2695	2695	2695	9
640	20240220	093000	11343370	2715	2700	2715	2700	14
641	20240220	092900	11305540	2715	2715	2715	2715	0
642	20240220	092800	11305540	2715	2715	2715	2715	369
643	20240220	092700	10303705	2715	2715	2715	2715	0
644	20240220	092600	10303705	2715	2715	2715	2715	1
645	20240220	092500	10300990	2690	2690	2690	2690	0
646	20240220	092400	10300990	2690	2690	2690	2690	200
647	20240220	092300	9762990	2690	2690	2690	2690	0
648	20240220	092200	9762990	2690	2700	2700	2690	15
649	20240220	092100	9722525	2715	2715	2715	2715	100
650	20240220	092000	9451025	2715	2715	2715	2690	129
651	20240220	091900	9103145	2700	2705	2705	2700	1275
652	20240220	091800	5654470	2720	2720	2720	2720	0
653	20240220	091700	5654470	2720	2720	2720	2720	0
654	20240220	091600	5654470	2720	2720	2720	2720	0
655	20240220	091500	5654470	2720	2720	2720	2720	0
656	20240220	091400	5654470	2720	2720	2720	2720	0
657	20240220	091300	5654470	2720	2715	2720	2715	9
658	20240220	091200	5630030	2710	2710	2710	2710	28
659	20240220	091100	5554150	2720	2720	2720	2720	0
660	20240220	091000	5554150	2720	2710	2720	2710	47
661	20240220	090900	5426770	2710	2710	2710	2710	119
662	20240220	090800	5104280	2720	2720	2720	2720	4
663	20240220	090700	5093400	2720	2720	2720	2720	0
664	20240220	090600	5093400	2720	2720	2720	2720	0
665	20240220	090500	5093400	2720	2695	2720	2695	325
666	20240220	090400	4214340	2695	2690	2695	2690	37
667	20240220	090300	4114655	2690	2695	2695	2690	16
668	20240220	090200	4071600	2700	2705	2705	2700	647
669	20240220	090100	2323595	2705	2705	2705	2705	0
670	20240220	090000	2323595	2705	2705	2705	2705	859