KissMeData/226340/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204000	962413675	2410	2410	2410	2410	8142
3	20240220	203900	962413675	2410	2410	2410	2410	0
4	20240220	203800	962413675	2410	2410	2410	2410	0
5	20240220	203700	962413675	2410	2410	2410	2410	0
6	20240220	203600	962413675	2410	2410	2410	2410	0
7	20240220	203500	962413675	2410	2410	2410	2410	0
8	20240220	203400	962413675	2410	2410	2410	2410	0
9	20240220	203300	962413675	2410	2410	2410	2410	0
10	20240220	203200	962413675	2410	2410	2410	2410	0
11	20240220	203100	962413675	2410	2410	2410	2410	0
12	20240220	203000	962413675	2410	2410	2410	2410	0
13	20240220	202900	962413675	2410	2410	2410	2410	0
14	20240220	202800	962413675	2410	2410	2410	2410	0
15	20240220	202700	962413675	2410	2410	2410	2410	0
16	20240220	202600	962413675	2410	2410	2410	2410	0
17	20240220	202500	962413675	2410	2410	2410	2410	0
18	20240220	202400	962413675	2410	2410	2410	2410	0
19	20240220	202300	962413675	2410	2410	2410	2410	0
20	20240220	202200	962413675	2410	2410	2410	2410	0
21	20240220	202100	962413675	2410	2410	2410	2410	0
22	20240220	202000	962413675	2410	2410	2410	2410	0
23	20240220	201900	962413675	2410	2410	2410	2410	0
24	20240220	201800	962413675	2410	2410	2410	2410	0
25	20240220	201700	962413675	2410	2410	2410	2410	0
26	20240220	201600	962413675	2410	2410	2410	2410	0
27	20240220	201500	962413675	2410	2410	2410	2410	0
28	20240220	201400	962413675	2410	2410	2410	2410	0
29	20240220	201300	962413675	2410	2410	2410	2410	0
30	20240220	201200	962413675	2410	2410	2410	2410	0
31	20240220	201100	962413675	2410	2410	2410	2410	0
32	20240220	201000	962413675	2410	2410	2410	2410	8142
33	20240220	200900	962413675	2410	2410	2410	2410	0
34	20240220	200800	962413675	2410	2410	2410	2410	0
35	20240220	200700	962413675	2410	2410	2410	2410	0
36	20240220	200600	962413675	2410	2410	2410	2410	0
37	20240220	200500	962413675	2410	2410	2410	2410	0
38	20240220	200400	962413675	2410	2410	2410	2410	0
39	20240220	200300	962413675	2410	2410	2410	2410	0
40	20240220	200200	962413675	2410	2410	2410	2410	0
41	20240220	200100	962413675	2410	2410	2410	2410	0
42	20240220	200000	962413675	2410	2410	2410	2410	0
43	20240220	195900	962413675	2410	2410	2410	2410	0
44	20240220	195800	962413675	2410	2410	2410	2410	0
45	20240220	195700	962413675	2410	2410	2410	2410	0
46	20240220	195600	962413675	2410	2410	2410	2410	0
47	20240220	195500	962413675	2410	2410	2410	2410	0
48	20240220	195400	962413675	2410	2410	2410	2410	0
49	20240220	195300	962413675	2410	2410	2410	2410	0
50	20240220	195200	962413675	2410	2410	2410	2410	0
51	20240220	195100	962413675	2410	2410	2410	2410	0
52	20240220	195000	962413675	2410	2410	2410	2410	0
53	20240220	194900	962413675	2410	2410	2410	2410	0
54	20240220	194800	962413675	2410	2410	2410	2410	0
55	20240220	194700	962413675	2410	2410	2410	2410	0
56	20240220	194600	962413675	2410	2410	2410	2410	0
57	20240220	194500	962413675	2410	2410	2410	2410	0
58	20240220	194400	962413675	2410	2410	2410	2410	0
59	20240220	194300	962413675	2410	2410	2410	2410	0
60	20240220	194200	962413675	2410	2410	2410	2410	0
61	20240220	194100	962413675	2410	2410	2410	2410	0
62	20240220	194000	962413675	2410	2410	2410	2410	8142
63	20240220	193900	962413675	2410	2410	2410	2410	0
64	20240220	193800	962413675	2410	2410	2410	2410	0
65	20240220	193700	962413675	2410	2410	2410	2410	0
66	20240220	193600	962413675	2410	2410	2410	2410	0
67	20240220	193500	962413675	2410	2410	2410	2410	0
68	20240220	193400	962413675	2410	2410	2410	2410	0
69	20240220	193300	962413675	2410	2410	2410	2410	0
70	20240220	193200	962413675	2410	2410	2410	2410	0
71	20240220	193100	962413675	2410	2410	2410	2410	0
72	20240220	193000	962413675	2410	2410	2410	2410	0
73	20240220	192900	962413675	2410	2410	2410	2410	0
74	20240220	192800	962413675	2410	2410	2410	2410	0
75	20240220	192700	962413675	2410	2410	2410	2410	0
76	20240220	192600	962413675	2410	2410	2410	2410	0
77	20240220	192500	962413675	2410	2410	2410	2410	0
78	20240220	192400	962413675	2410	2410	2410	2410	0
79	20240220	192300	962413675	2410	2410	2410	2410	0
80	20240220	192200	962413675	2410	2410	2410	2410	0
81	20240220	192100	962413675	2410	2410	2410	2410	0
82	20240220	192000	962413675	2410	2410	2410	2410	0
83	20240220	191900	962413675	2410	2410	2410	2410	0
84	20240220	191800	962413675	2410	2410	2410	2410	0
85	20240220	191700	962413675	2410	2410	2410	2410	0
86	20240220	191600	962413675	2410	2410	2410	2410	0
87	20240220	191500	962413675	2410	2410	2410	2410	0
88	20240220	191400	962413675	2410	2410	2410	2410	0
89	20240220	191300	962413675	2410	2410	2410	2410	0
90	20240220	191200	962413675	2410	2410	2410	2410	0
91	20240220	191100	962413675	2410	2410	2410	2410	0
92	20240220	191000	962413675	2410	2410	2410	2410	8142
93	20240220	190900	962413675	2410	2410	2410	2410	0
94	20240220	190800	962413675	2410	2410	2410	2410	0
95	20240220	190700	962413675	2410	2410	2410	2410	0
96	20240220	190600	962413675	2410	2410	2410	2410	0
97	20240220	190500	962413675	2410	2410	2410	2410	0
98	20240220	190400	962413675	2410	2410	2410	2410	0
99	20240220	190300	962413675	2410	2410	2410	2410	0
100	20240220	190200	962413675	2410	2410	2410	2410	0
101	20240220	190100	962413675	2410	2410	2410	2410	0
102	20240220	190000	962413675	2410	2410	2410	2410	0
103	20240220	185900	962413675	2410	2410	2410	2410	0
104	20240220	185800	962413675	2410	2410	2410	2410	0
105	20240220	185700	962413675	2410	2410	2410	2410	0
106	20240220	185600	962413675	2410	2410	2410	2410	0
107	20240220	185500	962413675	2410	2410	2410	2410	0
108	20240220	185400	962413675	2410	2410	2410	2410	0
109	20240220	185300	962413675	2410	2410	2410	2410	0
110	20240220	185200	962413675	2410	2410	2410	2410	0
111	20240220	185100	962413675	2410	2410	2410	2410	0
112	20240220	185000	962413675	2410	2410	2410	2410	0
113	20240220	184900	962413675	2410	2410	2410	2410	0
114	20240220	184800	962413675	2410	2410	2410	2410	0
115	20240220	184700	962413675	2410	2410	2410	2410	0
116	20240220	184600	962413675	2410	2410	2410	2410	0
117	20240220	184500	962413675	2410	2410	2410	2410	0
118	20240220	184400	962413675	2410	2410	2410	2410	0
119	20240220	184300	962413675	2410	2410	2410	2410	0
120	20240220	184200	962413675	2410	2410	2410	2410	0
121	20240220	184100	962413675	2410	2410	2410	2410	0
122	20240220	184000	962413675	2410	2410	2410	2410	8142
123	20240220	183900	962413675	2410	2410	2410	2410	0
124	20240220	183800	962413675	2410	2410	2410	2410	0
125	20240220	183700	962413675	2410	2410	2410	2410	0
126	20240220	183600	962413675	2410	2410	2410	2410	0
127	20240220	183500	962413675	2410	2410	2410	2410	0
128	20240220	183400	962413675	2410	2410	2410	2410	0
129	20240220	183300	962413675	2410	2410	2410	2410	0
130	20240220	183200	962413675	2410	2410	2410	2410	0
131	20240220	183100	962413675	2410	2410	2410	2410	0
132	20240220	183000	962413675	2410	2410	2410	2410	0
133	20240220	182900	962413675	2410	2410	2410	2410	0
134	20240220	182800	962413675	2410	2410	2410	2410	0
135	20240220	182700	962413675	2410	2410	2410	2410	0
136	20240220	182600	962413675	2410	2410	2410	2410	0
137	20240220	182500	962413675	2410	2410	2410	2410	0
138	20240220	182400	962413675	2410	2410	2410	2410	0
139	20240220	182300	962413675	2410	2410	2410	2410	0
140	20240220	182200	962413675	2410	2410	2410	2410	0
141	20240220	182100	962413675	2410	2410	2410	2410	0
142	20240220	182000	962413675	2410	2410	2410	2410	0
143	20240220	181900	962413675	2410	2410	2410	2410	0
144	20240220	181800	962413675	2410	2410	2410	2410	0
145	20240220	181700	962413675	2410	2410	2410	2410	0
146	20240220	181600	962413675	2410	2410	2410	2410	0
147	20240220	181500	962413675	2410	2410	2410	2410	0
148	20240220	181400	962413675	2410	2410	2410	2410	0
149	20240220	181300	962413675	2410	2410	2410	2410	0
150	20240220	181200	962413675	2410	2410	2410	2410	0
151	20240220	181100	962413675	2410	2410	2410	2410	0
152	20240220	181000	962413675	2410	2410	2410	2410	8142
153	20240220	180900	962413675	2410	2410	2410	2410	0
154	20240220	180800	962413675	2410	2410	2410	2410	0
155	20240220	180700	962413675	2410	2410	2410	2410	0
156	20240220	180600	962413675	2410	2410	2410	2410	0
157	20240220	180500	962413675	2410	2410	2410	2410	0
158	20240220	180400	962413675	2410	2410	2410	2410	0
159	20240220	180300	962413675	2410	2410	2410	2410	0
160	20240220	180200	962413675	2410	2410	2410	2410	0
161	20240220	180100	962413675	2410	2410	2410	2410	0
162	20240220	180000	962413675	2410	2410	2410	2410	0
163	20240220	175900	962413675	2410	2410	2410	2410	0
164	20240220	175800	962413675	2410	2410	2410	2410	0
165	20240220	175700	962413675	2410	2410	2410	2410	0
166	20240220	175600	962413675	2410	2410	2410	2410	0
167	20240220	175500	962413675	2410	2410	2410	2410	0
168	20240220	175400	962413675	2410	2410	2410	2410	0
169	20240220	175300	962413675	2410	2410	2410	2410	0
170	20240220	175200	962413675	2410	2410	2410	2410	0
171	20240220	175100	962413675	2410	2410	2410	2410	0
172	20240220	175000	962413675	2410	2410	2410	2410	0
173	20240220	174900	962413675	2410	2410	2410	2410	0
174	20240220	174800	962413675	2410	2410	2410	2410	0
175	20240220	174700	962413675	2410	2410	2410	2410	0
176	20240220	174600	962413675	2410	2410	2410	2410	0
177	20240220	174500	962413675	2410	2410	2410	2410	0
178	20240220	174400	962413675	2410	2410	2410	2410	0
179	20240220	174300	962413675	2410	2410	2410	2410	0
180	20240220	174200	962413675	2410	2410	2410	2410	0
181	20240220	174100	962413675	2410	2410	2410	2410	0
182	20240220	174000	962413675	2410	2410	2410	2410	8142
183	20240220	173900	962413675	2410	2410	2410	2410	0
184	20240220	173800	962413675	2410	2410	2410	2410	0
185	20240220	173700	962413675	2410	2410	2410	2410	0
186	20240220	173600	962413675	2410	2410	2410	2410	0
187	20240220	173500	962413675	2410	2410	2410	2410	0
188	20240220	173400	962413675	2410	2410	2410	2410	0
189	20240220	173300	962413675	2410	2410	2410	2410	0
190	20240220	173200	962413675	2410	2410	2410	2410	0
191	20240220	173100	962413675	2410	2410	2410	2410	0
192	20240220	173000	962413675	2410	2410	2410	2410	0
193	20240220	172900	962413675	2410	2410	2410	2410	0
194	20240220	172800	962413675	2410	2410	2410	2410	0
195	20240220	172700	962413675	2410	2410	2410	2410	0
196	20240220	172600	962413675	2410	2410	2410	2410	0
197	20240220	172500	962413675	2410	2410	2410	2410	0
198	20240220	172400	962413675	2410	2410	2410	2410	0
199	20240220	172300	962413675	2410	2410	2410	2410	0
200	20240220	172200	962413675	2410	2410	2410	2410	0
201	20240220	172100	962413675	2410	2410	2410	2410	0
202	20240220	172000	962413675	2410	2410	2410	2410	0
203	20240220	171900	962413675	2410	2410	2410	2410	0
204	20240220	171800	962413675	2410	2410	2410	2410	0
205	20240220	171700	962413675	2410	2410	2410	2410	0
206	20240220	171600	962413675	2410	2410	2410	2410	0
207	20240220	171500	962413675	2410	2410	2410	2410	0
208	20240220	171400	962413675	2410	2410	2410	2410	0
209	20240220	171300	962413675	2410	2410	2410	2410	0
210	20240220	171200	962413675	2410	2410	2410	2410	0
211	20240220	171100	962413675	2410	2410	2410	2410	0
212	20240220	171000	962413675	2410	2410	2410	2410	8142
213	20240220	170900	962413675	2410	2410	2410	2410	0
214	20240220	170800	962413675	2410	2410	2410	2410	0
215	20240220	170700	962413675	2410	2410	2410	2410	0
216	20240220	170600	962413675	2410	2410	2410	2410	0
217	20240220	170500	962413675	2410	2410	2410	2410	0
218	20240220	170400	962413675	2410	2410	2410	2410	0
219	20240220	170300	962413675	2410	2410	2410	2410	0
220	20240220	170200	962413675	2410	2410	2410	2410	0
221	20240220	170100	962413675	2410	2410	2410	2410	0
222	20240220	170000	962413675	2410	2410	2410	2410	0
223	20240220	165900	962413675	2410	2410	2410	2410	0
224	20240220	165800	962413675	2410	2410	2410	2410	0
225	20240220	165700	962413675	2410	2410	2410	2410	0
226	20240220	165600	962413675	2410	2410	2410	2410	0
227	20240220	165500	962413675	2410	2410	2410	2410	0
228	20240220	165400	962413675	2410	2410	2410	2410	0
229	20240220	165300	962413675	2410	2410	2410	2410	0
230	20240220	165200	962413675	2410	2410	2410	2410	0
231	20240220	165100	962413675	2410	2410	2410	2410	0
232	20240220	165000	962413675	2410	2410	2410	2410	0
233	20240220	164900	962413675	2410	2410	2410	2410	0
234	20240220	164800	962413675	2410	2410	2410	2410	0
235	20240220	164700	962413675	2410	2410	2410	2410	0
236	20240220	164600	962413675	2410	2410	2410	2410	0
237	20240220	164500	962413675	2410	2410	2410	2410	0
238	20240220	164400	962413675	2410	2410	2410	2410	0
239	20240220	164300	962413675	2410	2410	2410	2410	0
240	20240220	164200	962413675	2410	2410	2410	2410	0
241	20240220	164100	962413675	2410	2410	2410	2410	0
242	20240220	164000	962413675	2410	2410	2410	2410	8142
243	20240220	163900	962413675	2410	2410	2410	2410	0
244	20240220	163800	962413675	2410	2410	2410	2410	0
245	20240220	163700	962413675	2410	2410	2410	2410	0
246	20240220	163600	962413675	2410	2410	2410	2410	0
247	20240220	163500	962413675	2410	2410	2410	2410	0
248	20240220	163400	962413675	2410	2410	2410	2410	0
249	20240220	163300	962413675	2410	2410	2410	2410	0
250	20240220	163200	962413675	2410	2410	2410	2410	0
251	20240220	163100	962413675	2410	2410	2410	2410	0
252	20240220	163000	962413675	2410	2410	2410	2410	0
253	20240220	162900	962413675	2410	2410	2410	2410	0
254	20240220	162800	962413675	2410	2410	2410	2410	0
255	20240220	162700	962413675	2410	2410	2410	2410	0
256	20240220	162600	962413675	2410	2410	2410	2410	0
257	20240220	162500	962413675	2410	2410	2410	2410	0
258	20240220	162400	962413675	2410	2410	2410	2410	0
259	20240220	162300	962413675	2410	2410	2410	2410	0
260	20240220	162200	962413675	2410	2410	2410	2410	0
261	20240220	162100	962413675	2410	2410	2410	2410	0
262	20240220	162000	962413675	2410	2410	2410	2410	0
263	20240220	161900	962413675	2410	2410	2410	2410	0
264	20240220	161800	962413675	2410	2410	2410	2410	0
265	20240220	161700	962413675	2410	2410	2410	2410	0
266	20240220	161600	962413675	2410	2410	2410	2410	0
267	20240220	161500	962413675	2410	2410	2410	2410	0
268	20240220	161400	962413675	2410	2410	2410	2410	0
269	20240220	161300	962413675	2410	2410	2410	2410	0
270	20240220	161200	962413675	2410	2410	2410	2410	0
271	20240220	161100	962413675	2410	2410	2410	2410	0
272	20240220	161000	962413675	2410	2410	2410	2410	8142
273	20240220	160900	962413675	2410	2410	2410	2410	0
274	20240220	160800	962413675	2410	2410	2410	2410	0
275	20240220	160700	962413675	2410	2410	2410	2410	0
276	20240220	160600	962413675	2410	2410	2410	2410	0
277	20240220	160500	962413675	2410	2410	2410	2410	0
278	20240220	160400	962413675	2410	2410	2410	2410	0
279	20240220	160300	962413675	2410	2410	2410	2410	0
280	20240220	160200	962413675	2410	2410	2410	2410	0
281	20240220	160100	962413675	2410	2410	2410	2410	0
282	20240220	160000	962413675	2410	2410	2410	2410	0
283	20240220	155900	962413675	2410	2410	2410	2410	0
284	20240220	155800	962413675	2410	2410	2410	2410	0
285	20240220	155700	962413675	2410	2410	2410	2410	0
286	20240220	155600	962413675	2410	2410	2410	2410	0
287	20240220	155500	962413675	2410	2410	2410	2410	0
288	20240220	155400	962413675	2410	2410	2410	2410	0
289	20240220	155300	962413675	2410	2410	2410	2410	0
290	20240220	155200	962413675	2410	2410	2410	2410	0
291	20240220	155100	962413675	2410	2410	2410	2410	0
292	20240220	155000	962413675	2410	2410	2410	2410	0
293	20240220	154900	962413675	2410	2410	2410	2410	0
294	20240220	154800	962413675	2410	2410	2410	2410	0
295	20240220	154700	962413675	2410	2410	2410	2410	0
296	20240220	154600	962413675	2410	2410	2410	2410	0
297	20240220	154500	962413675	2410	2410	2410	2410	0
298	20240220	154400	962413675	2410	2410	2410	2410	0
299	20240220	154300	962413675	2410	2410	2410	2410	0
300	20240220	154200	962413675	2410	2410	2410	2410	0
301	20240220	154100	962413675	2410	2410	2410	2410	0
302	20240220	154000	962413675	2410	2410	2410	2410	8142
303	20240220	153900	962413675	2410	2410	2410	2410	0
304	20240220	153800	962413675	2410	2410	2410	2410	0
305	20240220	153700	962413675	2410	2410	2410	2410	0
306	20240220	153600	962413675	2410	2410	2410	2410	0
307	20240220	153500	962413675	2410	2410	2410	2410	0
308	20240220	153400	962413675	2410	2410	2410	2410	0
309	20240220	153300	962413675	2410	2410	2410	2410	0
310	20240220	153200	962413675	2410	2410	2410	2410	0
311	20240220	153100	962413675	2410	2410	2410	2410	0
312	20240220	153000	962413675	2410	2410	2410	2410	8142
313	20240220	152900	942791455	2415	2415	2415	2415	0
314	20240220	152800	942791455	2415	2415	2415	2415	0
315	20240220	152700	942791455	2415	2415	2415	2415	0
316	20240220	152600	942791455	2415	2415	2415	2415	0
317	20240220	152500	942791455	2415	2415	2415	2415	0
318	20240220	152400	942791455	2415	2415	2415	2415	0
319	20240220	152300	942791455	2415	2415	2415	2415	0
320	20240220	152200	942791455	2415	2415	2415	2415	0
321	20240220	152100	942791455	2415	2415	2415	2415	0
322	20240220	152000	942791455	2415	2415	2415	2415	0
323	20240220	151900	942791455	2415	2420	2425	2415	3778
324	20240220	151800	933666375	2420	2420	2420	2420	838
325	20240220	151700	931638415	2425	2435	2435	2420	3505
326	20240220	151600	923148570	2440	2435	2440	2435	999
327	20240220	151500	920715985	2435	2435	2435	2435	8
328	20240220	151400	920696505	2435	2435	2435	2435	22
329	20240220	151300	920642935	2430	2435	2435	2430	24
330	20240220	151200	920584500	2435	2435	2435	2435	22
331	20240220	151100	920530930	2435	2435	2435	2435	12
332	20240220	151000	920501710	2435	2425	2435	2420	3011
333	20240220	150900	913200885	2425	2435	2435	2425	8533
334	20240220	150800	892508260	2435	2435	2435	2435	11
335	20240220	150700	892481475	2430	2430	2435	2430	745
336	20240220	150600	890671070	2430	2435	2435	2430	116
337	20240220	150500	890389110	2435	2435	2435	2435	22
338	20240220	150400	890335540	2430	2430	2430	2430	18
339	20240220	150300	890291800	2425	2435	2440	2425	357
340	20240220	150200	889422595	2435	2435	2435	2425	3182
341	20240220	150100	881694425	2435	2430	2435	2430	66
342	20240220	150000	881533990	2435	2430	2435	2430	574
343	20240220	145900	880137860	2430	2425	2430	2425	5020
344	20240220	145800	867944930	2425	2425	2425	2425	22
345	20240220	145700	867891580	2425	2425	2425	2425	11
346	20240220	145600	867864905	2425	2425	2425	2425	1271
347	20240220	145500	864782730	2425	2425	2425	2425	22
348	20240220	145400	864729380	2420	2420	2420	2420	2011
349	20240220	145300	859862760	2420	2420	2420	2420	22
350	20240220	145200	859809520	2420	2420	2420	2420	311
351	20240220	145100	859056900	2420	2420	2420	2420	212
352	20240220	145000	858543860	2420	2420	2420	2415	608
353	20240220	144900	857072560	2420	2420	2420	2420	11
354	20240220	144800	857045940	2420	2420	2420	2420	22
355	20240220	144700	856992700	2420	2420	2420	2420	131
356	20240220	144600	856675680	2415	2420	2420	2415	110
357	20240220	144500	856409905	2420	2420	2420	2420	1027
358	20240220	144400	853924565	2420	2420	2420	2420	11
359	20240220	144300	853897945	2420	2415	2420	2410	122
360	20240220	144200	853603710	2415	2420	2420	2415	18
361	20240220	144100	853560185	2415	2415	2415	2415	20
362	20240220	144000	853511885	2415	2415	2415	2415	8
363	20240220	143900	853492565	2420	2420	2420	2410	28
364	20240220	143800	853424885	2420	2420	2420	2420	10
365	20240220	143700	853400685	2415	2415	2415	2410	9778
366	20240220	143600	829787590	2410	2415	2415	2410	407
367	20240220	143500	828804835	2425	2425	2425	2425	0
368	20240220	143400	828804835	2425	2420	2425	2420	45
369	20240220	143300	828695925	2425	2420	2425	2420	33
370	20240220	143200	828616050	2420	2420	2420	2420	600
371	20240220	143100	827164050	2420	2420	2420	2420	14
372	20240220	143000	827130170	2425	2415	2425	2410	1724
373	20240220	142900	822962055	2405	2405	2405	2405	0
374	20240220	142800	822962055	2405	2405	2405	2405	12
375	20240220	142700	822933195	2415	2410	2415	2410	30
376	20240220	142600	822860880	2410	2415	2415	2410	2
377	20240220	142500	822856055	2415	2415	2415	2415	0
378	20240220	142400	822856055	2415	2410	2415	2410	225
379	20240220	142300	822312800	2415	2410	2415	2410	29
380	20240220	142200	822242905	2415	2415	2415	2415	50
381	20240220	142100	822122155	2415	2405	2415	2405	184
382	20240220	142000	821679620	2405	2405	2405	2405	289
383	20240220	141900	820984575	2405	2405	2405	2400	1068
384	20240220	141800	818421005	2400	2405	2405	2400	16751
385	20240220	141700	778218575	2410	2410	2410	2410	28
386	20240220	141600	778151095	2405	2405	2405	2405	0
387	20240220	141500	778151095	2405	2405	2405	2400	298
388	20240220	141400	777435740	2405	2415	2415	2400	520
389	20240220	141300	776187600	2415	2405	2415	2400	36707
390	20240220	141200	688065220	2410	2410	2410	2410	584
391	20240220	141100	686657780	2410	2410	2410	2410	330
392	20240220	141000	685862480	2415	2415	2415	2415	95
393	20240220	140900	685633055	2415	2415	2415	2415	10
394	20240220	140800	685608905	2430	2410	2430	2410	10000
395	20240220	140700	661467635	2405	2405	2405	2405	0
396	20240220	140600	661467635	2405	2405	2405	2405	28
397	20240220	140500	661400295	2405	2405	2405	2405	0
398	20240220	140400	661400295	2405	2405	2405	2405	3235
399	20240220	140300	653620120	2405	2405	2405	2405	0
400	20240220	140200	653620120	2405	2405	2405	2405	28
401	20240220	140100	653552780	2405	2405	2405	2405	0
402	20240220	140000	653552780	2405	2405	2405	2405	0
403	20240220	135900	653552780	2405	2405	2405	2405	22
404	20240220	135800	653499870	2405	2405	2405	2405	11054
405	20240220	135700	626915000	2410	2410	2410	2410	0
406	20240220	135600	626915000	2410	2410	2410	2410	4
407	20240220	135500	626905360	2405	2405	2405	2405	0
408	20240220	135400	626905360	2405	2410	2410	2405	149
409	20240220	135300	626546410	2410	2410	2410	2410	0
410	20240220	135200	626546410	2410	2410	2410	2410	5
411	20240220	135100	626534360	2410	2410	2410	2410	3
412	20240220	135000	626527130	2405	2405	2405	2405	28
413	20240220	134900	626459790	2405	2405	2405	2405	3307
414	20240220	134800	618506455	2405	2405	2405	2405	0
415	20240220	134700	618506455	2405	2405	2405	2405	0
416	20240220	134600	618506455	2405	2405	2405	2405	0
417	20240220	134500	618506455	2405	2405	2405	2405	0
418	20240220	134400	618506455	2405	2415	2415	2405	4057
419	20240220	134300	608731325	2415	2410	2415	2410	1607
420	20240220	134200	604850525	2410	2410	2410	2410	1507
421	20240220	134100	601218655	2415	2410	2415	2410	153
422	20240220	134000	600849910	2410	2410	2410	2410	0
423	20240220	133900	600849910	2410	2410	2410	2410	1000
424	20240220	133800	598439910	2415	2410	2415	2410	37
425	20240220	133700	598350695	2415	2415	2415	2410	1403
426	20240220	133600	594968950	2415	2415	2415	2415	30
427	20240220	133500	594896500	2415	2415	2415	2415	72
428	20240220	133400	594722620	2415	2415	2415	2410	141
429	20240220	133300	594382260	2415	2415	2415	2415	107
430	20240220	133200	594123855	2415	2415	2415	2415	3
431	20240220	133100	594116610	2415	2415	2415	2415	0
432	20240220	133000	594116610	2415	2410	2415	2400	2347
433	20240220	132900	588471950	2415	2415	2415	2415	0
434	20240220	132800	588471950	2415	2415	2415	2415	650
435	20240220	132700	586902200	2415	2415	2415	2415	1368
436	20240220	132600	583598480	2415	2405	2415	2400	286
437	20240220	132500	582908630	2415	2420	2420	2400	18813
438	20240220	132400	537675165	2415	2420	2420	2410	17987
439	20240220	132300	494260775	2420	2420	2420	2420	1
440	20240220	132200	494258355	2420	2420	2420	2420	20
441	20240220	132100	494209955	2420	2430	2430	2420	2042
442	20240220	132000	489267895	2430	2425	2430	2420	6772
443	20240220	131900	472870785	2430	2430	2430	2430	0
444	20240220	131800	472870785	2430	2425	2430	2425	29
445	20240220	131700	472800455	2425	2425	2425	2425	1987
446	20240220	131600	467981980	2420	2420	2420	2420	0
447	20240220	131500	467981980	2420	2420	2420	2420	23
448	20240220	131400	467926320	2420	2420	2420	2415	213
449	20240220	131300	467410865	2425	2425	2425	2425	1406
450	20240220	131200	464001315	2425	2420	2425	2420	2002
451	20240220	131100	459156465	2420	2425	2425	2420	4200
452	20240220	131000	448991465	2420	2420	2420	2420	28
453	20240220	130900	448923705	2420	2420	2420	2420	0
454	20240220	130800	448923705	2420	2425	2425	2420	2890
455	20240220	130700	441916880	2425	2425	2425	2425	1055
456	20240220	130600	439358505	2420	2420	2420	2420	28
457	20240220	130500	439290745	2425	2425	2425	2425	515
458	20240220	130400	438041870	2425	2425	2430	2420	994
459	20240220	130300	435631420	2430	2425	2430	2425	1003
460	20240220	130200	433199130	2425	2425	2425	2425	28
461	20240220	130100	433131230	2430	2430	2430	2430	0
462	20240220	130000	433131230	2430	2420	2430	2415	10185
463	20240220	125900	408519435	2425	2420	2430	2420	2111
464	20240220	125800	403410755	2415	2420	2425	2415	10667
465	20240220	125700	377642755	2420	2430	2435	2420	14206
466	20240220	125600	343212335	2435	2435	2435	2435	13
467	20240220	125500	343180680	2435	2435	2435	2435	10
468	20240220	125400	343156330	2435	2430	2435	2430	1289
469	20240220	125300	340017755	2435	2435	2435	2435	10
470	20240220	125200	339993405	2435	2435	2435	2435	0
471	20240220	125100	339993405	2435	2430	2435	2430	68
472	20240220	125000	339827965	2430	2430	2430	2430	1000
473	20240220	124900	337397965	2430	2430	2430	2430	500
474	20240220	124800	336182965	2435	2430	2435	2425	10463
475	20240220	124700	310784590	2430	2430	2430	2430	2000
476	20240220	124600	305924590	2435	2435	2435	2435	20
477	20240220	124500	305875890	2430	2430	2430	2430	28
478	20240220	124400	305807850	2435	2435	2435	2435	3
479	20240220	124300	305800545	2430	2430	2430	2430	0
480	20240220	124200	305800545	2430	2430	2430	2430	0
481	20240220	124100	305800545	2430	2435	2435	2430	111
482	20240220	124000	305530400	2435	2435	2435	2435	11
483	20240220	123900	305503615	2430	2430	2430	2430	43
484	20240220	123800	305399125	2430	2435	2435	2430	3958
485	20240220	123700	295781180	2430	2430	2430	2430	2730
486	20240220	123600	289147280	2430	2430	2430	2430	1132
487	20240220	123500	286396520	2430	2430	2430	2430	6700
488	20240220	123400	270115520	2435	2435	2435	2435	3149
489	20240220	123300	262447705	2435	2435	2435	2435	28
490	20240220	123200	262379525	2445	2445	2445	2445	1
491	20240220	123100	262377080	2440	2440	2440	2440	1389
492	20240220	123000	258987920	2440	2440	2440	2440	2201
493	20240220	122900	253617480	2445	2445	2445	2445	290
494	20240220	122800	252908430	2450	2450	2450	2450	4
495	20240220	122700	252898630	2445	2445	2445	2445	24
496	20240220	122600	252839950	2450	2450	2450	2450	2
497	20240220	122500	252835050	2445	2445	2445	2445	56
498	20240220	122400	252698130	2445	2445	2445	2445	0
499	20240220	122300	252698130	2445	2445	2445	2445	0
500	20240220	122200	252698130	2445	2445	2445	2445	0
501	20240220	122100	252698130	2445	2445	2445	2445	0
502	20240220	122000	252698130	2445	2445	2445	2445	300
503	20240220	121900	251964630	2440	2440	2440	2440	0
504	20240220	121800	251964630	2440	2440	2440	2440	0
505	20240220	121700	251964630	2440	2440	2440	2440	28
506	20240220	121600	251896310	2445	2445	2445	2445	6
507	20240220	121500	251881640	2440	2445	2445	2440	710
508	20240220	121400	250149195	2440	2440	2440	2440	0
509	20240220	121300	250149195	2440	2445	2445	2440	29
510	20240220	121200	250078430	2445	2445	2445	2445	2
511	20240220	121100	250073540	2445	2445	2445	2445	54
512	20240220	121000	249941510	2445	2440	2445	2440	1210
513	20240220	120900	246989060	2440	2445	2445	2440	31
514	20240220	120800	246913405	2445	2445	2445	2445	0
515	20240220	120700	246913405	2445	2445	2445	2445	0
516	20240220	120600	246913405	2445	2445	2445	2445	1
517	20240220	120500	246910960	2440	2445	2445	2440	30
518	20240220	120400	246837750	2440	2440	2440	2440	0
519	20240220	120300	246837750	2440	2440	2440	2440	0
520	20240220	120200	246837750	2440	2440	2440	2440	150
521	20240220	120100	246471750	2445	2445	2445	2445	0
522	20240220	120000	246471750	2445	2445	2445	2445	440
523	20240220	115900	245395950	2450	2450	2450	2450	10
524	20240220	115800	245371450	2450	2450	2450	2450	4
525	20240220	115700	245361650	2445	2445	2445	2445	828
526	20240220	115600	243337190	2445	2445	2445	2445	51
527	20240220	115500	243212495	2445	2445	2445	2445	11
528	20240220	115400	243185600	2445	2445	2445	2445	1490
529	20240220	115300	239542550	2445	2445	2445	2445	48
530	20240220	115200	239425190	2440	2440	2440	2440	0
531	20240220	115100	239425190	2440	2440	2440	2440	0
532	20240220	115000	239425190	2440	2445	2445	2440	118
533	20240220	114900	239137260	2440	2440	2440	2440	1201
534	20240220	114800	236206820	2450	2450	2450	2450	0
535	20240220	114700	236206820	2450	2445	2450	2445	2
536	20240220	114600	236201925	2440	2440	2440	2440	595
537	20240220	114500	234750125	2440	2445	2445	2440	56
538	20240220	114400	234613345	2445	2445	2445	2445	3
539	20240220	114300	234606010	2445	2440	2445	2440	110
540	20240220	114200	234337560	2440	2440	2440	2440	1402
541	20240220	114100	230916680	2440	2440	2440	2440	2000
542	20240220	114000	226036680	2450	2450	2450	2450	0
543	20240220	113900	226036680	2450	2445	2450	2445	307
544	20240220	113800	225284565	2445	2445	2450	2445	695
545	20240220	113700	223585285	2450	2445	2450	2445	61
546	20240220	113600	223436135	2450	2445	2450	2445	841
547	20240220	113500	221379885	2445	2445	2445	2445	43
548	20240220	113400	221274750	2445	2445	2445	2445	1
549	20240220	113300	221272305	2440	2440	2440	2440	28
550	20240220	113200	221203985	2440	2440	2440	2440	300
551	20240220	113100	220471985	2440	2440	2440	2440	1000
552	20240220	113000	218031985	2445	2445	2445	2445	10
553	20240220	112900	218007535	2445	2440	2445	2440	233
554	20240220	112800	217438315	2440	2440	2440	2440	1790
555	20240220	112700	213070715	2445	2445	2445	2445	1
556	20240220	112600	213068270	2440	2440	2440	2440	0
557	20240220	112500	213068270	2440	2440	2440	2440	500
558	20240220	112400	211848270	2445	2445	2445	2445	1
559	20240220	112300	211845825	2445	2445	2445	2445	999
560	20240220	112200	209403270	2450	2445	2450	2445	301
561	20240220	112100	208666245	2450	2450	2450	2450	1000
562	20240220	112000	206216245	2450	2450	2450	2450	1
563	20240220	111900	206213795	2440	2445	2445	2440	520
564	20240220	111800	204944335	2445	2445	2445	2445	5
565	20240220	111700	204932110	2445	2445	2445	2440	31
566	20240220	111600	204856455	2445	2445	2445	2445	87
567	20240220	111500	204643740	2450	2450	2450	2450	1
568	20240220	111400	204641290	2450	2445	2450	2445	70
569	20240220	111300	204470135	2440	2440	2440	2440	28
570	20240220	111200	204401815	2445	2445	2445	2445	0
571	20240220	111100	204401815	2445	2440	2445	2440	63
572	20240220	111000	204248090	2440	2435	2440	2435	1682
573	20240220	110900	200151130	2435	2440	2440	2435	30
574	20240220	110800	200078070	2440	2440	2440	2440	0
575	20240220	110700	200078070	2440	2440	2440	2440	208
576	20240220	110600	199570550	2445	2440	2445	2440	44
577	20240220	110500	199463185	2440	2440	2440	2440	49
578	20240220	110400	199343625	2440	2440	2440	2440	1135
579	20240220	110300	196574225	2440	2440	2440	2440	0
580	20240220	110200	196574225	2440	2450	2450	2440	7820
581	20240220	110100	177483510	2460	2460	2460	2460	0
582	20240220	110000	177483510	2460	2460	2460	2460	40
583	20240220	105900	177385110	2460	2460	2460	2460	0
584	20240220	105800	177385110	2460	2455	2460	2455	200
585	20240220	105700	176893995	2450	2450	2450	2450	304
586	20240220	105600	176149195	2450	2450	2450	2450	742
587	20240220	105500	174331295	2455	2455	2455	2455	1297
588	20240220	105400	171147160	2455	2455	2455	2455	27
589	20240220	105300	171080875	2460	2450	2460	2450	724
590	20240220	105200	169303595	2450	2450	2450	2450	14
591	20240220	105100	169269295	2450	2450	2450	2450	121
592	20240220	105000	168972845	2455	2450	2455	2450	266
593	20240220	104900	168320640	2455	2450	2455	2450	3035
594	20240220	104800	160884880	2450	2455	2455	2450	1474
595	20240220	104700	157266460	2455	2450	2455	2450	2
596	20240220	104600	157261555	2450	2450	2450	2450	0
597	20240220	104500	157261555	2450	2450	2450	2450	29
598	20240220	104400	157190505	2455	2455	2455	2455	0
599	20240220	104300	157190505	2455	2455	2455	2455	0
600	20240220	104200	157190505	2455	2455	2455	2455	1
601	20240220	104100	157188050	2455	2450	2455	2450	32
602	20240220	104000	157109645	2455	2460	2460	2455	63
603	20240220	103900	156954975	2455	2455	2455	2455	1
604	20240220	103800	156952520	2455	2455	2455	2455	0
605	20240220	103700	156952520	2455	2455	2455	2450	41
606	20240220	103600	156852005	2460	2455	2460	2455	1001
607	20240220	103500	154394545	2455	2455	2455	2455	1242
608	20240220	103400	151345435	2455	2465	2465	2455	3297
609	20240220	103300	143234635	2460	2455	2460	2455	1806
610	20240220	103200	138796180	2460	2460	2460	2460	2
611	20240220	103100	138791260	2455	2455	2455	2455	1
612	20240220	103000	138788805	2460	2460	2460	2460	0
613	20240220	102900	138788805	2460	2460	2460	2455	79
614	20240220	102800	138594605	2460	2455	2460	2455	1321
615	20240220	102700	135345205	2460	2455	2460	2455	1185
616	20240220	102600	132435680	2455	2455	2460	2455	247
617	20240220	102500	131829075	2455	2450	2455	2450	307
618	20240220	102400	131075530	2455	2455	2455	2455	41
619	20240220	102300	130974875	2455	2455	2455	2455	107
620	20240220	102200	130712190	2455	2450	2455	2450	120
621	20240220	102100	130418185	2450	2450	2450	2450	29
622	20240220	102000	130347135	2450	2450	2450	2450	3
623	20240220	101900	130339785	2450	2450	2450	2450	100
624	20240220	101800	130094785	2445	2445	2445	2445	0
625	20240220	101700	130094785	2445	2445	2450	2445	84
626	20240220	101600	129889205	2450	2450	2450	2450	2
627	20240220	101500	129884305	2450	2445	2450	2445	128
628	20240220	101400	129570820	2445	2445	2445	2445	613
629	20240220	101300	128072035	2445	2445	2445	2445	29
630	20240220	101200	128001130	2450	2450	2450	2450	0
631	20240220	101100	128001130	2450	2450	2450	2450	0
632	20240220	101000	128001130	2450	2450	2450	2450	0
633	20240220	100900	128001130	2450	2450	2450	2450	24
634	20240220	100800	127942330	2460	2455	2460	2445	5151
635	20240220	100700	115322320	2460	2460	2460	2460	120
636	20240220	100600	115027120	2455	2455	2455	2455	103
637	20240220	100500	114774255	2455	2460	2460	2455	1716
638	20240220	100400	110556475	2465	2460	2465	2460	501
639	20240220	100300	109324010	2465	2465	2465	2455	1163
640	20240220	100200	106467215	2455	2455	2455	2455	100
641	20240220	100100	106221715	2455	2465	2465	2455	330
642	20240220	100000	105411555	2455	2465	2465	2455	243
643	20240220	095900	104814970	2465	2465	2465	2465	8
644	20240220	095800	104795250	2465	2465	2465	2465	0
645	20240220	095700	104795250	2465	2465	2465	2465	0
646	20240220	095600	104795250	2465	2465	2465	2465	19
647	20240220	095500	104748415	2450	2465	2465	2450	121
648	20240220	095400	104450755	2465	2465	2465	2465	1010
649	20240220	095300	101961105	2465	2465	2465	2455	276
650	20240220	095200	101282515	2465	2455	2465	2455	383
651	20240220	095100	100339925	2455	2450	2455	2450	3136
652	20240220	095000	92644355	2450	2450	2450	2450	50
653	20240220	094900	92521855	2450	2450	2450	2450	0
654	20240220	094800	92521855	2450	2450	2450	2450	9
655	20240220	094700	92499805	2435	2450	2450	2435	401
656	20240220	094600	91523355	2440	2440	2440	2440	13
657	20240220	094500	91491635	2435	2435	2435	2435	0
658	20240220	094400	91491635	2435	2435	2435	2430	494
659	20240220	094300	90288765	2445	2445	2445	2445	200
660	20240220	094200	89799765	2450	2440	2450	2430	13201
661	20240220	094100	57679910	2450	2450	2450	2450	1
662	20240220	094000	57677460	2450	2450	2450	2450	2
663	20240220	093900	57672560	2450	2445	2450	2445	192
664	20240220	093800	57203110	2445	2445	2445	2445	0
665	20240220	093700	57203110	2445	2445	2445	2440	613
666	20240220	093600	55707325	2445	2445	2445	2445	9
667	20240220	093500	55685320	2450	2450	2450	2450	200
668	20240220	093400	55195320	2440	2445	2450	2440	803
669	20240220	093300	53233550	2445	2445	2445	2445	250
670	20240220	093200	52622300	2450	2450	2450	2450	0
671	20240220	093100	52622300	2450	2445	2450	2445	1506
672	20240220	093000	48940125	2445	2440	2445	2440	29
673	20240220	092900	48869360	2440	2440	2440	2440	50
674	20240220	092800	48747360	2440	2435	2440	2435	698
675	20240220	092700	47047720	2435	2435	2435	2435	19
676	20240220	092600	47001455	2435	2435	2435	2435	528
677	20240220	092500	45715775	2430	2430	2430	2430	0
678	20240220	092400	45715775	2430	2430	2430	2430	51
679	20240220	092300	45591845	2430	2430	2430	2430	1692
680	20240220	092200	41480285	2430	2430	2430	2430	1094
681	20240220	092100	38821865	2430	2435	2435	2430	3816
682	20240220	092000	29529930	2435	2435	2435	2435	0
683	20240220	091900	29529930	2435	2435	2435	2435	0
684	20240220	091800	29529930	2435	2435	2435	2435	0
685	20240220	091700	29529930	2435	2435	2435	2435	800
686	20240220	091600	27581930	2435	2435	2435	2435	0
687	20240220	091500	27581930	2435	2445	2445	2435	100
688	20240220	091400	27338030	2445	2445	2445	2445	60
689	20240220	091300	27191330	2445	2445	2445	2445	420
690	20240220	091200	26164430	2445	2450	2450	2445	15
691	20240220	091100	26127730	2435	2450	2450	2435	755
692	20240220	091000	24283205	2450	2450	2450	2450	214
693	20240220	090900	23758905	2450	2450	2450	2450	410
694	20240220	090800	22754405	2445	2445	2445	2435	373
695	20240220	090700	21843220	2435	2435	2435	2435	0
696	20240220	090600	21843220	2435	2435	2435	2435	1000
697	20240220	090500	19408220	2435	2440	2445	2435	1485
698	20240220	090400	15782695	2440	2450	2450	2440	148
699	20240220	090300	15421545	2455	2435	2455	2430	416
700	20240220	090200	14409865	2455	2430	2455	2430	1020
701	20240220	090100	11920875	2430	2445	2445	2430	458
702	20240220	090000	10805525	2445	2425	2445	2425	4453