KissMeData/039420/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192100	190969620	2810	2810	2810	2810	3869
3	20240220	192000	190969620	2810	2810	2810	2810	0
4	20240220	191900	190969620	2810	2810	2810	2810	0
5	20240220	191800	190969620	2810	2810	2810	2810	0
6	20240220	191700	190969620	2810	2810	2810	2810	0
7	20240220	191600	190969620	2810	2810	2810	2810	0
8	20240220	191500	190969620	2810	2810	2810	2810	0
9	20240220	191400	190969620	2810	2810	2810	2810	0
10	20240220	191300	190969620	2810	2810	2810	2810	0
11	20240220	191200	190969620	2810	2810	2810	2810	0
12	20240220	191100	190969620	2810	2810	2810	2810	0
13	20240220	191000	190969620	2810	2810	2810	2810	0
14	20240220	190900	190969620	2810	2810	2810	2810	0
15	20240220	190800	190969620	2810	2810	2810	2810	0
16	20240220	190700	190969620	2810	2810	2810	2810	0
17	20240220	190600	190969620	2810	2810	2810	2810	0
18	20240220	190500	190969620	2810	2810	2810	2810	0
19	20240220	190400	190969620	2810	2810	2810	2810	0
20	20240220	190300	190969620	2810	2810	2810	2810	0
21	20240220	190200	190969620	2810	2810	2810	2810	0
22	20240220	190100	190969620	2810	2810	2810	2810	0
23	20240220	190000	190969620	2810	2810	2810	2810	0
24	20240220	185900	190969620	2810	2810	2810	2810	0
25	20240220	185800	190969620	2810	2810	2810	2810	0
26	20240220	185700	190969620	2810	2810	2810	2810	0
27	20240220	185600	190969620	2810	2810	2810	2810	0
28	20240220	185500	190969620	2810	2810	2810	2810	0
29	20240220	185400	190969620	2810	2810	2810	2810	0
30	20240220	185300	190969620	2810	2810	2810	2810	0
31	20240220	185200	190969620	2810	2810	2810	2810	0
32	20240220	185100	190969620	2810	2810	2810	2810	3869
33	20240220	185000	190969620	2810	2810	2810	2810	0
34	20240220	184900	190969620	2810	2810	2810	2810	0
35	20240220	184800	190969620	2810	2810	2810	2810	0
36	20240220	184700	190969620	2810	2810	2810	2810	0
37	20240220	184600	190969620	2810	2810	2810	2810	0
38	20240220	184500	190969620	2810	2810	2810	2810	0
39	20240220	184400	190969620	2810	2810	2810	2810	0
40	20240220	184300	190969620	2810	2810	2810	2810	0
41	20240220	184200	190969620	2810	2810	2810	2810	0
42	20240220	184100	190969620	2810	2810	2810	2810	0
43	20240220	184000	190969620	2810	2810	2810	2810	0
44	20240220	183900	190969620	2810	2810	2810	2810	0
45	20240220	183800	190969620	2810	2810	2810	2810	0
46	20240220	183700	190969620	2810	2810	2810	2810	0
47	20240220	183600	190969620	2810	2810	2810	2810	0
48	20240220	183500	190969620	2810	2810	2810	2810	0
49	20240220	183400	190969620	2810	2810	2810	2810	0
50	20240220	183300	190969620	2810	2810	2810	2810	0
51	20240220	183200	190969620	2810	2810	2810	2810	0
52	20240220	183100	190969620	2810	2810	2810	2810	0
53	20240220	183000	190969620	2810	2810	2810	2810	0
54	20240220	182900	190969620	2810	2810	2810	2810	0
55	20240220	182800	190969620	2810	2810	2810	2810	0
56	20240220	182700	190969620	2810	2810	2810	2810	0
57	20240220	182600	190969620	2810	2810	2810	2810	0
58	20240220	182500	190969620	2810	2810	2810	2810	0
59	20240220	182400	190969620	2810	2810	2810	2810	0
60	20240220	182300	190969620	2810	2810	2810	2810	0
61	20240220	182200	190969620	2810	2810	2810	2810	0
62	20240220	182100	190969620	2810	2810	2810	2810	3869
63	20240220	182000	190969620	2810	2810	2810	2810	0
64	20240220	181900	190969620	2810	2810	2810	2810	0
65	20240220	181800	190969620	2810	2810	2810	2810	0
66	20240220	181700	190969620	2810	2810	2810	2810	0
67	20240220	181600	190969620	2810	2810	2810	2810	0
68	20240220	181500	190969620	2810	2810	2810	2810	0
69	20240220	181400	190969620	2810	2810	2810	2810	0
70	20240220	181300	190969620	2810	2810	2810	2810	0
71	20240220	181200	190969620	2810	2810	2810	2810	0
72	20240220	181100	190969620	2810	2810	2810	2810	0
73	20240220	181000	190969620	2810	2810	2810	2810	0
74	20240220	180900	190969620	2810	2810	2810	2810	0
75	20240220	180800	190969620	2810	2810	2810	2810	0
76	20240220	180700	190969620	2810	2810	2810	2810	0
77	20240220	180600	190969620	2810	2810	2810	2810	0
78	20240220	180500	190969620	2810	2810	2810	2810	0
79	20240220	180400	190969620	2810	2810	2810	2810	0
80	20240220	180300	190969620	2810	2810	2810	2810	0
81	20240220	180200	190969620	2810	2810	2810	2810	0
82	20240220	180100	190969620	2810	2810	2810	2810	0
83	20240220	180000	190969620	2810	2810	2810	2810	0
84	20240220	175900	190969620	2810	2810	2810	2810	0
85	20240220	175800	190969620	2810	2810	2810	2810	0
86	20240220	175700	190969620	2810	2810	2810	2810	0
87	20240220	175600	190969620	2810	2810	2810	2810	0
88	20240220	175500	190969620	2810	2810	2810	2810	0
89	20240220	175400	190969620	2810	2810	2810	2810	0
90	20240220	175300	190969620	2810	2810	2810	2810	0
91	20240220	175200	190969620	2810	2810	2810	2810	0
92	20240220	175100	190969620	2810	2810	2810	2810	3869
93	20240220	175000	190969620	2810	2810	2810	2810	0
94	20240220	174900	190969620	2810	2810	2810	2810	0
95	20240220	174800	190969620	2810	2810	2810	2810	0
96	20240220	174700	190969620	2810	2810	2810	2810	0
97	20240220	174600	190969620	2810	2810	2810	2810	0
98	20240220	174500	190969620	2810	2810	2810	2810	0
99	20240220	174400	190969620	2810	2810	2810	2810	0
100	20240220	174300	190969620	2810	2810	2810	2810	0
101	20240220	174200	190969620	2810	2810	2810	2810	0
102	20240220	174100	190969620	2810	2810	2810	2810	0
103	20240220	174000	190969620	2810	2810	2810	2810	0
104	20240220	173900	190969620	2810	2810	2810	2810	0
105	20240220	173800	190969620	2810	2810	2810	2810	0
106	20240220	173700	190969620	2810	2810	2810	2810	0
107	20240220	173600	190969620	2810	2810	2810	2810	0
108	20240220	173500	190969620	2810	2810	2810	2810	0
109	20240220	173400	190969620	2810	2810	2810	2810	0
110	20240220	173300	190969620	2810	2810	2810	2810	0
111	20240220	173200	190969620	2810	2810	2810	2810	0
112	20240220	173100	190969620	2810	2810	2810	2810	0
113	20240220	173000	190969620	2810	2810	2810	2810	0
114	20240220	172900	190969620	2810	2810	2810	2810	0
115	20240220	172800	190969620	2810	2810	2810	2810	0
116	20240220	172700	190969620	2810	2810	2810	2810	0
117	20240220	172600	190969620	2810	2810	2810	2810	0
118	20240220	172500	190969620	2810	2810	2810	2810	0
119	20240220	172400	190969620	2810	2810	2810	2810	0
120	20240220	172300	190969620	2810	2810	2810	2810	0
121	20240220	172200	190969620	2810	2810	2810	2810	0
122	20240220	172100	190969620	2810	2810	2810	2810	3869
123	20240220	172000	190969620	2810	2810	2810	2810	0
124	20240220	171900	190969620	2810	2810	2810	2810	0
125	20240220	171800	190969620	2810	2810	2810	2810	0
126	20240220	171700	190969620	2810	2810	2810	2810	0
127	20240220	171600	190969620	2810	2810	2810	2810	0
128	20240220	171500	190969620	2810	2810	2810	2810	0
129	20240220	171400	190969620	2810	2810	2810	2810	0
130	20240220	171300	190969620	2810	2810	2810	2810	0
131	20240220	171200	190969620	2810	2810	2810	2810	0
132	20240220	171100	190969620	2810	2810	2810	2810	0
133	20240220	171000	190969620	2810	2810	2810	2810	0
134	20240220	170900	190969620	2810	2810	2810	2810	0
135	20240220	170800	190969620	2810	2810	2810	2810	0
136	20240220	170700	190969620	2810	2810	2810	2810	0
137	20240220	170600	190969620	2810	2810	2810	2810	0
138	20240220	170500	190969620	2810	2810	2810	2810	0
139	20240220	170400	190969620	2810	2810	2810	2810	0
140	20240220	170300	190969620	2810	2810	2810	2810	0
141	20240220	170200	190969620	2810	2810	2810	2810	0
142	20240220	170100	190969620	2810	2810	2810	2810	0
143	20240220	170000	190969620	2810	2810	2810	2810	0
144	20240220	165900	190969620	2810	2810	2810	2810	0
145	20240220	165800	190969620	2810	2810	2810	2810	0
146	20240220	165700	190969620	2810	2810	2810	2810	0
147	20240220	165600	190969620	2810	2810	2810	2810	0
148	20240220	165500	190969620	2810	2810	2810	2810	0
149	20240220	165400	190969620	2810	2810	2810	2810	0
150	20240220	165300	190969620	2810	2810	2810	2810	0
151	20240220	165200	190969620	2810	2810	2810	2810	0
152	20240220	165100	190969620	2810	2810	2810	2810	3869
153	20240220	165000	190969620	2810	2810	2810	2810	0
154	20240220	164900	190969620	2810	2810	2810	2810	0
155	20240220	164800	190969620	2810	2810	2810	2810	0
156	20240220	164700	190969620	2810	2810	2810	2810	0
157	20240220	164600	190969620	2810	2810	2810	2810	0
158	20240220	164500	190969620	2810	2810	2810	2810	0
159	20240220	164400	190969620	2810	2810	2810	2810	0
160	20240220	164300	190969620	2810	2810	2810	2810	0
161	20240220	164200	190969620	2810	2810	2810	2810	0
162	20240220	164100	190969620	2810	2810	2810	2810	0
163	20240220	164000	190969620	2810	2810	2810	2810	0
164	20240220	163900	190969620	2810	2810	2810	2810	0
165	20240220	163800	190969620	2810	2810	2810	2810	0
166	20240220	163700	190969620	2810	2810	2810	2810	0
167	20240220	163600	190969620	2810	2810	2810	2810	0
168	20240220	163500	190969620	2810	2810	2810	2810	0
169	20240220	163400	190969620	2810	2810	2810	2810	0
170	20240220	163300	190969620	2810	2810	2810	2810	0
171	20240220	163200	190969620	2810	2810	2810	2810	0
172	20240220	163100	190969620	2810	2810	2810	2810	0
173	20240220	163000	190969620	2810	2810	2810	2810	0
174	20240220	162900	190969620	2810	2810	2810	2810	0
175	20240220	162800	190969620	2810	2810	2810	2810	0
176	20240220	162700	190969620	2810	2810	2810	2810	0
177	20240220	162600	190969620	2810	2810	2810	2810	0
178	20240220	162500	190969620	2810	2810	2810	2810	0
179	20240220	162400	190969620	2810	2810	2810	2810	0
180	20240220	162300	190969620	2810	2810	2810	2810	0
181	20240220	162200	190969620	2810	2810	2810	2810	0
182	20240220	162100	190969620	2810	2810	2810	2810	3869
183	20240220	162000	190969620	2810	2810	2810	2810	0
184	20240220	161900	190969620	2810	2810	2810	2810	0
185	20240220	161800	190969620	2810	2810	2810	2810	0
186	20240220	161700	190969620	2810	2810	2810	2810	0
187	20240220	161600	190969620	2810	2810	2810	2810	0
188	20240220	161500	190969620	2810	2810	2810	2810	0
189	20240220	161400	190969620	2810	2810	2810	2810	0
190	20240220	161300	190969620	2810	2810	2810	2810	0
191	20240220	161200	190969620	2810	2810	2810	2810	0
192	20240220	161100	190969620	2810	2810	2810	2810	0
193	20240220	161000	190969620	2810	2810	2810	2810	0
194	20240220	160900	190969620	2810	2810	2810	2810	0
195	20240220	160800	190969620	2810	2810	2810	2810	0
196	20240220	160700	190969620	2810	2810	2810	2810	0
197	20240220	160600	190969620	2810	2810	2810	2810	0
198	20240220	160500	190969620	2810	2810	2810	2810	0
199	20240220	160400	190969620	2810	2810	2810	2810	0
200	20240220	160300	190969620	2810	2810	2810	2810	0
201	20240220	160200	190969620	2810	2810	2810	2810	0
202	20240220	160100	190969620	2810	2810	2810	2810	0
203	20240220	160000	190969620	2810	2810	2810	2810	0
204	20240220	155900	190969620	2810	2810	2810	2810	0
205	20240220	155800	190969620	2810	2810	2810	2810	0
206	20240220	155700	190969620	2810	2810	2810	2810	0
207	20240220	155600	190969620	2810	2810	2810	2810	0
208	20240220	155500	190969620	2810	2810	2810	2810	0
209	20240220	155400	190969620	2810	2810	2810	2810	0
210	20240220	155300	190969620	2810	2810	2810	2810	0
211	20240220	155200	190969620	2810	2810	2810	2810	0
212	20240220	155100	190969620	2810	2810	2810	2810	3869
213	20240220	155000	190969620	2810	2810	2810	2810	0
214	20240220	154900	190969620	2810	2810	2810	2810	0
215	20240220	154800	190969620	2810	2810	2810	2810	0
216	20240220	154700	190969620	2810	2810	2810	2810	0
217	20240220	154600	190969620	2810	2810	2810	2810	0
218	20240220	154500	190969620	2810	2810	2810	2810	0
219	20240220	154400	190969620	2810	2810	2810	2810	0
220	20240220	154300	190969620	2810	2810	2810	2810	0
221	20240220	154200	190969620	2810	2810	2810	2810	0
222	20240220	154100	190969620	2810	2810	2810	2810	0
223	20240220	154000	190969620	2810	2810	2810	2810	0
224	20240220	153900	190969620	2810	2810	2810	2810	0
225	20240220	153800	190969620	2810	2810	2810	2810	0
226	20240220	153700	190969620	2810	2810	2810	2810	0
227	20240220	153600	190969620	2810	2810	2810	2810	0
228	20240220	153500	190969620	2810	2810	2810	2810	0
229	20240220	153400	190969620	2810	2810	2810	2810	0
230	20240220	153300	190969620	2810	2810	2810	2810	0
231	20240220	153200	190969620	2810	2810	2810	2810	0
232	20240220	153100	190969620	2810	2810	2810	2810	0
233	20240220	153000	190969620	2810	2810	2810	2810	3869
234	20240220	152900	180097730	2810	2810	2810	2810	0
235	20240220	152800	180097730	2810	2810	2810	2810	0
236	20240220	152700	180097730	2810	2810	2810	2810	0
237	20240220	152600	180097730	2810	2810	2810	2810	0
238	20240220	152500	180097730	2810	2810	2810	2810	0
239	20240220	152400	180097730	2810	2810	2810	2810	0
240	20240220	152300	180097730	2810	2810	2810	2810	0
241	20240220	152200	180097730	2810	2810	2810	2810	0
242	20240220	152100	180097730	2810	2810	2810	2810	0
243	20240220	152000	180097730	2810	2810	2810	2810	0
244	20240220	151900	180097730	2810	2815	2815	2810	2
245	20240220	151800	180092105	2810	2810	2810	2810	48
246	20240220	151700	179957225	2805	2805	2805	2805	0
247	20240220	151600	179957225	2805	2810	2810	2805	252
248	20240220	151500	179249130	2810	2810	2810	2810	12
249	20240220	151400	179215410	2810	2810	2810	2810	0
250	20240220	151300	179215410	2810	2810	2810	2810	6
251	20240220	151200	179198550	2810	2810	2810	2810	84
252	20240220	151100	178962510	2810	2810	2810	2810	1
253	20240220	151000	178959700	2810	2810	2815	2810	21
254	20240220	150900	178900640	2810	2810	2810	2810	0
255	20240220	150800	178900640	2810	2810	2810	2810	0
256	20240220	150700	178900640	2810	2810	2810	2810	24
257	20240220	150600	178833200	2810	2810	2810	2810	0
258	20240220	150500	178833200	2810	2810	2810	2810	0
259	20240220	150400	178833200	2810	2810	2810	2810	1979
260	20240220	150300	173272210	2810	2810	2810	2810	0
261	20240220	150200	173272210	2810	2810	2810	2810	92
262	20240220	150100	173013690	2810	2810	2810	2810	0
263	20240220	150000	173013690	2810	2810	2810	2810	0
264	20240220	145900	173013690	2810	2810	2810	2810	52
265	20240220	145800	172867570	2810	2810	2810	2810	502
266	20240220	145700	171456950	2810	2810	2810	2810	0
267	20240220	145600	171456950	2810	2810	2810	2810	0
268	20240220	145500	171456950	2810	2810	2810	2810	10
269	20240220	145400	171428850	2810	2810	2810	2810	0
270	20240220	145300	171428850	2810	2810	2810	2810	0
271	20240220	145200	171428850	2810	2810	2810	2810	0
272	20240220	145100	171428850	2810	2810	2810	2810	0
273	20240220	145000	171428850	2810	2810	2810	2810	2
274	20240220	144900	171423230	2810	2815	2815	2810	20
275	20240220	144800	171367010	2815	2815	2815	2815	0
276	20240220	144700	171367010	2815	2815	2815	2815	0
277	20240220	144600	171367010	2815	2815	2815	2815	69
278	20240220	144500	171172775	2825	2825	2825	2825	70
279	20240220	144400	170975025	2825	2825	2825	2825	3
280	20240220	144300	170966550	2815	2815	2815	2815	0
281	20240220	144200	170966550	2815	2815	2815	2815	205
282	20240220	144100	170389475	2825	2825	2825	2825	0
283	20240220	144000	170389475	2825	2825	2825	2825	0
284	20240220	143900	170389475	2825	2825	2825	2825	1
285	20240220	143800	170386650	2815	2820	2825	2815	304
286	20240220	143700	169529465	2825	2825	2825	2825	0
287	20240220	143600	169529465	2825	2820	2825	2820	18
288	20240220	143500	169478700	2815	2815	2815	2815	36
289	20240220	143400	169377360	2820	2820	2820	2820	0
290	20240220	143300	169377360	2820	2820	2820	2820	53
291	20240220	143200	169227900	2825	2825	2825	2825	0
292	20240220	143100	169227900	2825	2825	2825	2825	0
293	20240220	143000	169227900	2825	2825	2825	2825	0
294	20240220	142900	169227900	2825	2825	2825	2825	1
295	20240220	142800	169225075	2820	2820	2820	2820	387
296	20240220	142700	168133735	2820	2820	2820	2820	1
297	20240220	142600	168130915	2815	2815	2815	2815	0
298	20240220	142500	168130915	2815	2815	2815	2815	0
299	20240220	142400	168130915	2815	2815	2815	2815	0
300	20240220	142300	168130915	2815	2815	2815	2815	0
301	20240220	142200	168130915	2815	2815	2815	2815	732
302	20240220	142100	166070335	2820	2820	2820	2820	0
303	20240220	142000	166070335	2820	2820	2820	2820	0
304	20240220	141900	166070335	2820	2820	2820	2820	12
305	20240220	141800	166036495	2815	2815	2815	2815	0
306	20240220	141700	166036495	2815	2815	2815	2815	191
307	20240220	141600	165498830	2815	2815	2815	2815	0
308	20240220	141500	165498830	2815	2815	2815	2815	0
309	20240220	141400	165498830	2815	2815	2815	2815	120
310	20240220	141300	165161030	2815	2815	2815	2815	2000
311	20240220	141200	159531030	2815	2815	2815	2815	0
312	20240220	141100	159531030	2815	2815	2815	2815	0
313	20240220	141000	159531030	2815	2815	2815	2815	15
314	20240220	140900	159488805	2820	2820	2820	2820	10
315	20240220	140800	159460605	2815	2815	2815	2815	38
316	20240220	140700	159353635	2820	2820	2820	2820	0
317	20240220	140600	159353635	2820	2820	2820	2820	1
318	20240220	140500	159350815	2820	2820	2820	2820	0
319	20240220	140400	159350815	2820	2820	2820	2820	0
320	20240220	140300	159350815	2820	2820	2820	2820	0
321	20240220	140200	159350815	2820	2820	2820	2820	0
322	20240220	140100	159350815	2820	2815	2820	2815	701
323	20240220	140000	157377495	2815	2815	2815	2815	0
324	20240220	135900	157377495	2815	2815	2815	2815	0
325	20240220	135800	157377495	2815	2815	2815	2815	123
326	20240220	135700	157031250	2815	2815	2815	2815	0
327	20240220	135600	157031250	2815	2815	2815	2815	0
328	20240220	135500	157031250	2815	2815	2815	2815	0
329	20240220	135400	157031250	2815	2815	2815	2815	0
330	20240220	135300	157031250	2815	2820	2820	2815	489
331	20240220	135200	155652700	2830	2830	2830	2830	0
332	20240220	135100	155652700	2830	2830	2830	2830	10
333	20240220	135000	155624400	2830	2830	2830	2830	0
334	20240220	134900	155624400	2830	2830	2830	2830	1
335	20240220	134800	155621570	2830	2830	2830	2830	0
336	20240220	134700	155621570	2830	2830	2830	2830	0
337	20240220	134600	155621570	2830	2830	2830	2830	0
338	20240220	134500	155621570	2830	2830	2830	2830	0
339	20240220	134400	155621570	2830	2830	2830	2830	0
340	20240220	134300	155621570	2830	2830	2830	2830	283
341	20240220	134200	154820680	2830	2830	2830	2830	200
342	20240220	134100	154254680	2830	2830	2830	2830	0
343	20240220	134000	154254680	2830	2830	2830	2830	0
344	20240220	133900	154254680	2830	2830	2830	2830	0
345	20240220	133800	154254680	2830	2830	2830	2830	0
346	20240220	133700	154254680	2830	2830	2830	2830	300
347	20240220	133600	153405680	2830	2830	2830	2830	0
348	20240220	133500	153405680	2830	2830	2830	2830	666
349	20240220	133400	151520900	2815	2825	2825	2815	2349
350	20240220	133300	144899295	2830	2830	2830	2830	0
351	20240220	133200	144899295	2830	2830	2830	2825	452
352	20240220	133100	143620385	2830	2830	2830	2830	0
353	20240220	133000	143620385	2830	2830	2830	2830	0
354	20240220	132900	143620385	2830	2830	2830	2830	1
355	20240220	132800	143617555	2825	2825	2825	2825	187
356	20240220	132700	143089280	2825	2820	2825	2820	1155
357	20240220	132600	139828905	2820	2820	2820	2820	0
358	20240220	132500	139828905	2820	2820	2820	2820	92
359	20240220	132400	139569465	2825	2825	2825	2825	0
360	20240220	132300	139569465	2825	2825	2825	2825	0
361	20240220	132200	139569465	2825	2825	2825	2825	0
362	20240220	132100	139569465	2825	2825	2825	2825	0
363	20240220	132000	139569465	2825	2825	2825	2825	0
364	20240220	131900	139569465	2825	2825	2825	2825	4
365	20240220	131800	139558165	2825	2825	2825	2825	0
366	20240220	131700	139558165	2825	2825	2825	2825	1
367	20240220	131600	139555340	2825	2825	2825	2825	0
368	20240220	131500	139555340	2825	2825	2825	2825	0
369	20240220	131400	139555340	2825	2825	2825	2825	191
370	20240220	131300	139015765	2825	2825	2825	2825	0
371	20240220	131200	139015765	2825	2825	2825	2825	43
372	20240220	131100	138894290	2825	2825	2825	2825	360
373	20240220	131000	137877290	2825	2825	2825	2825	0
374	20240220	130900	137877290	2825	2825	2825	2825	0
375	20240220	130800	137877290	2825	2825	2825	2825	0
376	20240220	130700	137877290	2825	2825	2825	2825	0
377	20240220	130600	137877290	2825	2825	2825	2825	0
378	20240220	130500	137877290	2825	2825	2825	2825	0
379	20240220	130400	137877290	2825	2825	2825	2825	0
380	20240220	130300	137877290	2825	2820	2825	2820	770
381	20240220	130200	135705315	2825	2825	2825	2825	643
382	20240220	130100	133888840	2825	2825	2825	2825	0
383	20240220	130000	133888840	2825	2825	2825	2825	1041
384	20240220	125900	130948015	2820	2820	2820	2820	0
385	20240220	125800	130948015	2820	2820	2820	2820	0
386	20240220	125700	130948015	2820	2820	2820	2820	0
387	20240220	125600	130948015	2820	2820	2820	2820	0
388	20240220	125500	130948015	2820	2820	2820	2820	0
389	20240220	125400	130948015	2820	2820	2820	2820	359
390	20240220	125300	129935635	2815	2815	2815	2815	0
391	20240220	125200	129935635	2815	2815	2815	2815	0
392	20240220	125100	129935635	2815	2815	2815	2815	0
393	20240220	125000	129935635	2815	2815	2815	2815	0
394	20240220	124900	129935635	2815	2815	2815	2815	0
395	20240220	124800	129935635	2815	2815	2815	2815	0
396	20240220	124700	129935635	2815	2815	2815	2815	0
397	20240220	124600	129935635	2815	2815	2815	2815	51
398	20240220	124500	129792070	2820	2820	2820	2820	0
399	20240220	124400	129792070	2820	2820	2820	2820	0
400	20240220	124300	129792070	2820	2820	2820	2820	100
401	20240220	124200	129510070	2815	2815	2815	2815	0
402	20240220	124100	129510070	2815	2820	2820	2815	220
403	20240220	124000	128889875	2820	2820	2820	2820	4
404	20240220	123900	128878595	2820	2820	2820	2820	0
405	20240220	123800	128878595	2820	2820	2820	2820	0
406	20240220	123700	128878595	2820	2820	2820	2820	399
407	20240220	123600	127753415	2820	2820	2820	2820	10
408	20240220	123500	127725215	2815	2815	2815	2815	0
409	20240220	123400	127725215	2815	2815	2815	2815	0
410	20240220	123300	127725215	2815	2815	2815	2815	0
411	20240220	123200	127725215	2815	2815	2815	2815	0
412	20240220	123100	127725215	2815	2815	2815	2815	0
413	20240220	123000	127725215	2815	2815	2815	2815	0
414	20240220	122900	127725215	2815	2815	2815	2815	0
415	20240220	122800	127725215	2815	2815	2815	2815	0
416	20240220	122700	127725215	2815	2815	2815	2815	4
417	20240220	122600	127713955	2820	2820	2820	2820	10
418	20240220	122500	127685755	2815	2815	2815	2815	192
419	20240220	122400	127145275	2815	2815	2815	2815	0
420	20240220	122300	127145275	2815	2815	2815	2815	0
421	20240220	122200	127145275	2815	2815	2815	2815	0
422	20240220	122100	127145275	2815	2815	2815	2815	0
423	20240220	122000	127145275	2815	2815	2815	2815	0
424	20240220	121900	127145275	2815	2815	2815	2815	0
425	20240220	121800	127145275	2815	2815	2815	2815	0
426	20240220	121700	127145275	2815	2815	2815	2815	0
427	20240220	121600	127145275	2815	2815	2815	2815	0
428	20240220	121500	127145275	2815	2815	2815	2815	0
429	20240220	121400	127145275	2815	2815	2815	2815	4
430	20240220	121300	127134015	2820	2820	2820	2820	0
431	20240220	121200	127134015	2820	2820	2820	2820	0
432	20240220	121100	127134015	2820	2820	2820	2820	0
433	20240220	121000	127134015	2820	2820	2820	2820	4
434	20240220	120900	127122735	2820	2820	2820	2820	0
435	20240220	120800	127122735	2820	2820	2820	2820	0
436	20240220	120700	127122735	2820	2820	2820	2820	0
437	20240220	120600	127122735	2820	2820	2820	2820	0
438	20240220	120500	127122735	2820	2820	2820	2820	0
439	20240220	120400	127122735	2820	2820	2820	2820	0
440	20240220	120300	127122735	2820	2820	2820	2820	677
441	20240220	120200	125213595	2815	2815	2815	2815	105
442	20240220	120100	124918020	2815	2815	2815	2815	4
443	20240220	120000	124906760	2820	2820	2820	2820	64
444	20240220	115900	124726280	2815	2815	2815	2815	100
445	20240220	115800	124444780	2815	2815	2815	2815	0
446	20240220	115700	124444780	2815	2815	2815	2815	0
447	20240220	115600	124444780	2815	2815	2815	2815	0
448	20240220	115500	124444780	2815	2815	2815	2815	0
449	20240220	115400	124444780	2815	2815	2815	2815	0
450	20240220	115300	124444780	2815	2815	2815	2815	0
451	20240220	115200	124444780	2815	2815	2815	2815	10
452	20240220	115100	124416630	2815	2815	2815	2815	0
453	20240220	115000	124416630	2815	2815	2815	2815	0
454	20240220	114900	124416630	2815	2815	2815	2815	0
455	20240220	114800	124416630	2815	2815	2815	2815	14
456	20240220	114700	124377220	2815	2815	2815	2815	0
457	20240220	114600	124377220	2815	2815	2815	2815	0
458	20240220	114500	124377220	2815	2815	2815	2815	0
459	20240220	114400	124377220	2815	2815	2815	2815	38
460	20240220	114300	124270250	2815	2815	2815	2815	121
461	20240220	114200	123929635	2820	2820	2820	2820	0
462	20240220	114100	123929635	2820	2820	2820	2820	0
463	20240220	114000	123929635	2820	2820	2820	2820	11
464	20240220	113900	123898615	2815	2815	2815	2815	0
465	20240220	113800	123898615	2815	2815	2815	2815	0
466	20240220	113700	123898615	2815	2815	2815	2815	0
467	20240220	113600	123898615	2815	2815	2815	2815	0
468	20240220	113500	123898615	2815	2815	2815	2815	4
469	20240220	113400	123887355	2820	2820	2820	2820	22
470	20240220	113300	123825315	2815	2815	2815	2815	0
471	20240220	113200	123825315	2815	2815	2815	2815	0
472	20240220	113100	123825315	2815	2815	2815	2815	0
473	20240220	113000	123825315	2815	2815	2815	2815	60
474	20240220	112900	123656415	2810	2810	2810	2810	0
475	20240220	112800	123656415	2810	2815	2815	2810	35
476	20240220	112700	123557965	2810	2810	2810	2810	0
477	20240220	112600	123557965	2810	2810	2810	2810	0
478	20240220	112500	123557965	2810	2810	2810	2810	0
479	20240220	112400	123557965	2810	2810	2810	2810	0
480	20240220	112300	123557965	2810	2810	2810	2810	0
481	20240220	112200	123557965	2810	2810	2810	2810	4
482	20240220	112100	123546725	2815	2815	2815	2815	0
483	20240220	112000	123546725	2815	2815	2815	2815	0
484	20240220	111900	123546725	2815	2815	2815	2815	0
485	20240220	111800	123546725	2815	2815	2815	2815	340
486	20240220	111700	122589625	2815	2815	2815	2815	0
487	20240220	111600	122589625	2815	2815	2815	2815	0
488	20240220	111500	122589625	2815	2815	2815	2815	0
489	20240220	111400	122589625	2815	2815	2815	2815	0
490	20240220	111300	122589625	2815	2815	2815	2815	0
491	20240220	111200	122589625	2815	2815	2815	2815	30
492	20240220	111100	122505175	2815	2810	2815	2810	18
493	20240220	111000	122454510	2810	2810	2810	2810	5
494	20240220	110900	122440460	2810	2815	2815	2810	40
495	20240220	110800	122328055	2810	2810	2815	2810	81
496	20240220	110700	122100440	2810	2815	2815	2810	920
497	20240220	110600	119512740	2820	2820	2820	2820	0
498	20240220	110500	119512740	2820	2820	2820	2820	0
499	20240220	110400	119512740	2820	2820	2820	2820	10
500	20240220	110300	119484540	2820	2820	2820	2820	0
501	20240220	110200	119484540	2820	2815	2820	2815	171
502	20240220	110100	119003170	2820	2820	2820	2820	0
503	20240220	110000	119003170	2820	2820	2820	2820	0
504	20240220	105900	119003170	2820	2820	2820	2820	0
505	20240220	105800	119003170	2820	2820	2820	2820	0
506	20240220	105700	119003170	2820	2820	2820	2820	20
507	20240220	105600	118946770	2820	2815	2820	2815	5
508	20240220	105500	118932690	2815	2815	2815	2815	0
509	20240220	105400	118932690	2815	2815	2815	2815	0
510	20240220	105300	118932690	2815	2815	2815	2815	0
511	20240220	105200	118932690	2815	2815	2815	2815	8
512	20240220	105100	118910170	2820	2820	2820	2820	0
513	20240220	105000	118910170	2820	2820	2820	2820	101
514	20240220	104900	118625350	2815	2815	2815	2815	132
515	20240220	104800	118253770	2825	2825	2825	2825	0
516	20240220	104700	118253770	2825	2825	2825	2825	1
517	20240220	104600	118250945	2825	2820	2825	2820	27
518	20240220	104500	118174800	2820	2820	2820	2820	0
519	20240220	104400	118174800	2820	2820	2820	2820	4
520	20240220	104300	118163520	2815	2815	2815	2815	5
521	20240220	104200	118149445	2815	2815	2815	2815	0
522	20240220	104100	118149445	2815	2815	2815	2815	1
523	20240220	104000	118146630	2820	2820	2820	2820	1
524	20240220	103900	118143810	2815	2815	2815	2815	598
525	20240220	103800	116460440	2815	2815	2815	2815	0
526	20240220	103700	116460440	2815	2815	2815	2815	122
527	20240220	103600	116117010	2815	2815	2815	2815	100
528	20240220	103500	115835510	2820	2820	2820	2820	0
529	20240220	103400	115835510	2820	2820	2820	2820	0
530	20240220	103300	115835510	2820	2820	2820	2820	0
531	20240220	103200	115835510	2820	2820	2820	2820	0
532	20240220	103100	115835510	2820	2820	2820	2820	0
533	20240220	103000	115835510	2820	2820	2820	2820	1229
534	20240220	102900	112369730	2820	2820	2825	2820	1747
535	20240220	102800	107443185	2815	2815	2815	2815	429
536	20240220	102700	106235550	2810	2810	2810	2810	0
537	20240220	102600	106235550	2810	2810	2810	2810	100
538	20240220	102500	105954550	2815	2815	2815	2815	0
539	20240220	102400	105954550	2815	2815	2815	2815	674
540	20240220	102300	104057240	2825	2825	2825	2825	0
541	20240220	102200	104057240	2825	2825	2825	2825	0
542	20240220	102100	104057240	2825	2825	2825	2825	0
543	20240220	102000	104057240	2825	2825	2825	2825	0
544	20240220	101900	104057240	2825	2820	2825	2815	926
545	20240220	101800	101447815	2825	2825	2825	2825	0
546	20240220	101700	101447815	2825	2825	2825	2825	0
547	20240220	101600	101447815	2825	2825	2825	2825	0
548	20240220	101500	101447815	2825	2825	2825	2825	264
549	20240220	101400	100702015	2820	2820	2820	2820	0
550	20240220	101300	100702015	2820	2820	2820	2820	0
551	20240220	101200	100702015	2820	2820	2820	2820	2
552	20240220	101100	100696375	2820	2820	2820	2820	0
553	20240220	101000	100696375	2820	2820	2820	2820	53
554	20240220	100900	100546915	2820	2820	2820	2820	42
555	20240220	100800	100428475	2825	2825	2825	2825	0
556	20240220	100700	100428475	2825	2825	2825	2825	0
557	20240220	100600	100428475	2825	2825	2825	2825	15
558	20240220	100500	100386100	2820	2820	2820	2820	151
559	20240220	100400	99960280	2825	2825	2825	2825	0
560	20240220	100300	99960280	2825	2825	2825	2820	230
561	20240220	100200	99311530	2820	2820	2820	2820	825
562	20240220	100100	96985030	2820	2820	2820	2820	4
563	20240220	100000	96973750	2820	2820	2820	2820	0
564	20240220	095900	96973750	2820	2820	2820	2820	15
565	20240220	095800	96931450	2840	2840	2840	2840	0
566	20240220	095700	96931450	2840	2840	2840	2840	0
567	20240220	095600	96931450	2840	2830	2840	2820	152
568	20240220	095500	96502060	2840	2840	2840	2840	0
569	20240220	095400	96502060	2840	2840	2840	2840	0
570	20240220	095300	96502060	2840	2840	2840	2840	0
571	20240220	095200	96502060	2840	2840	2840	2840	0
572	20240220	095100	96502060	2840	2830	2840	2825	710
573	20240220	095000	94491685	2830	2830	2830	2830	4
574	20240220	094900	94480365	2830	2830	2830	2830	6
575	20240220	094800	94463385	2830	2830	2830	2830	18
576	20240220	094700	94412445	2830	2830	2830	2830	1
577	20240220	094600	94409615	2830	2830	2830	2830	0
578	20240220	094500	94409615	2830	2830	2830	2830	310
579	20240220	094400	93532315	2830	2830	2830	2830	3006
580	20240220	094300	85025335	2835	2835	2835	2835	0
581	20240220	094200	85025335	2835	2835	2835	2835	138
582	20240220	094100	84634105	2840	2835	2840	2835	6
583	20240220	094000	84617090	2840	2840	2840	2840	0
584	20240220	093900	84617090	2840	2840	2840	2840	2
585	20240220	093800	84611410	2840	2840	2840	2840	0
586	20240220	093700	84611410	2840	2840	2840	2840	0
587	20240220	093600	84611410	2840	2835	2840	2835	19
588	20240220	093500	84557540	2835	2835	2835	2835	37
589	20240220	093400	84452645	2840	2840	2840	2840	300
590	20240220	093300	83600645	2840	2835	2840	2835	120
591	20240220	093200	83260440	2835	2835	2835	2835	417
592	20240220	093100	82078245	2830	2825	2830	2825	407
593	20240220	093000	80928440	2820	2820	2820	2820	0
594	20240220	092900	80928440	2820	2820	2820	2820	760
595	20240220	092800	78785240	2815	2815	2815	2815	0
596	20240220	092700	78785240	2815	2815	2815	2815	20
597	20240220	092600	78728940	2815	2820	2820	2815	50
598	20240220	092500	78588185	2825	2825	2825	2825	37
599	20240220	092400	78483660	2820	2820	2820	2820	0
600	20240220	092300	78483660	2820	2820	2820	2820	0
601	20240220	092200	78483660	2820	2820	2820	2820	0
602	20240220	092100	78483660	2820	2820	2820	2820	4187
603	20240220	092000	66676320	2820	2820	2820	2820	5
604	20240220	091900	66662220	2820	2820	2820	2820	358
605	20240220	091800	65652660	2840	2820	2840	2820	11
606	20240220	091700	65621620	2820	2820	2820	2820	0
607	20240220	091600	65621620	2820	2830	2840	2820	1770
608	20240220	091500	60630150	2825	2825	2825	2825	2139
609	20240220	091400	54587475	2825	2825	2825	2825	0
610	20240220	091300	54587475	2825	2825	2825	2825	40
611	20240220	091200	54474475	2825	2840	2840	2825	531
612	20240220	091100	52968750	2845	2840	2850	2840	468
613	20240220	091000	51636080	2840	2840	2840	2840	235
614	20240220	090900	50968680	2840	2840	2840	2840	3700
615	20240220	090800	40460680	2845	2840	2845	2840	54
616	20240220	090700	40307305	2835	2835	2835	2835	0
617	20240220	090600	40307305	2835	2840	2845	2835	818
618	20240220	090500	37983750	2835	2840	2845	2835	3076
619	20240220	090400	29248350	2835	2830	2840	2830	359
620	20240220	090300	28229600	2835	2835	2835	2835	0
621	20240220	090200	28229600	2835	2815	2835	2815	7789
622	20240220	090100	6199235	2815	2815	2815	2815	0
623	20240220	090000	6199235	2815	2820	2820	2815	2199