KissMeData/348350/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210800	66865180	9770	9770	9770	9770	249
3	20240220	210700	66865180	9770	9770	9770	9770	0
4	20240220	210600	66865180	9770	9770	9770	9770	0
5	20240220	210500	66865180	9770	9770	9770	9770	0
6	20240220	210400	66865180	9770	9770	9770	9770	0
7	20240220	210300	66865180	9770	9770	9770	9770	0
8	20240220	210200	66865180	9770	9770	9770	9770	0
9	20240220	210100	66865180	9770	9770	9770	9770	0
10	20240220	210000	66865180	9770	9770	9770	9770	0
11	20240220	205900	66865180	9770	9770	9770	9770	0
12	20240220	205800	66865180	9770	9770	9770	9770	0
13	20240220	205700	66865180	9770	9770	9770	9770	0
14	20240220	205600	66865180	9770	9770	9770	9770	0
15	20240220	205500	66865180	9770	9770	9770	9770	0
16	20240220	205400	66865180	9770	9770	9770	9770	0
17	20240220	205300	66865180	9770	9770	9770	9770	0
18	20240220	205200	66865180	9770	9770	9770	9770	0
19	20240220	205100	66865180	9770	9770	9770	9770	0
20	20240220	205000	66865180	9770	9770	9770	9770	0
21	20240220	204900	66865180	9770	9770	9770	9770	0
22	20240220	204800	66865180	9770	9770	9770	9770	0
23	20240220	204700	66865180	9770	9770	9770	9770	0
24	20240220	204600	66865180	9770	9770	9770	9770	0
25	20240220	204500	66865180	9770	9770	9770	9770	0
26	20240220	204400	66865180	9770	9770	9770	9770	0
27	20240220	204300	66865180	9770	9770	9770	9770	0
28	20240220	204200	66865180	9770	9770	9770	9770	0
29	20240220	204100	66865180	9770	9770	9770	9770	0
30	20240220	204000	66865180	9770	9770	9770	9770	0
31	20240220	203900	66865180	9770	9770	9770	9770	0
32	20240220	203800	66865180	9770	9770	9770	9770	249
33	20240220	203700	66865180	9770	9770	9770	9770	0
34	20240220	203600	66865180	9770	9770	9770	9770	0
35	20240220	203500	66865180	9770	9770	9770	9770	0
36	20240220	203400	66865180	9770	9770	9770	9770	0
37	20240220	203300	66865180	9770	9770	9770	9770	0
38	20240220	203200	66865180	9770	9770	9770	9770	0
39	20240220	203100	66865180	9770	9770	9770	9770	0
40	20240220	203000	66865180	9770	9770	9770	9770	0
41	20240220	202900	66865180	9770	9770	9770	9770	0
42	20240220	202800	66865180	9770	9770	9770	9770	0
43	20240220	202700	66865180	9770	9770	9770	9770	0
44	20240220	202600	66865180	9770	9770	9770	9770	0
45	20240220	202500	66865180	9770	9770	9770	9770	0
46	20240220	202400	66865180	9770	9770	9770	9770	0
47	20240220	202300	66865180	9770	9770	9770	9770	0
48	20240220	202200	66865180	9770	9770	9770	9770	0
49	20240220	202100	66865180	9770	9770	9770	9770	0
50	20240220	202000	66865180	9770	9770	9770	9770	0
51	20240220	201900	66865180	9770	9770	9770	9770	0
52	20240220	201800	66865180	9770	9770	9770	9770	0
53	20240220	201700	66865180	9770	9770	9770	9770	0
54	20240220	201600	66865180	9770	9770	9770	9770	0
55	20240220	201500	66865180	9770	9770	9770	9770	0
56	20240220	201400	66865180	9770	9770	9770	9770	0
57	20240220	201300	66865180	9770	9770	9770	9770	0
58	20240220	201200	66865180	9770	9770	9770	9770	0
59	20240220	201100	66865180	9770	9770	9770	9770	0
60	20240220	201000	66865180	9770	9770	9770	9770	0
61	20240220	200900	66865180	9770	9770	9770	9770	0
62	20240220	200800	66865180	9770	9770	9770	9770	249
63	20240220	200700	66865180	9770	9770	9770	9770	0
64	20240220	200600	66865180	9770	9770	9770	9770	0
65	20240220	200500	66865180	9770	9770	9770	9770	0
66	20240220	200400	66865180	9770	9770	9770	9770	0
67	20240220	200300	66865180	9770	9770	9770	9770	0
68	20240220	200200	66865180	9770	9770	9770	9770	0
69	20240220	200100	66865180	9770	9770	9770	9770	0
70	20240220	200000	66865180	9770	9770	9770	9770	0
71	20240220	195900	66865180	9770	9770	9770	9770	0
72	20240220	195800	66865180	9770	9770	9770	9770	0
73	20240220	195700	66865180	9770	9770	9770	9770	0
74	20240220	195600	66865180	9770	9770	9770	9770	0
75	20240220	195500	66865180	9770	9770	9770	9770	0
76	20240220	195400	66865180	9770	9770	9770	9770	0
77	20240220	195300	66865180	9770	9770	9770	9770	0
78	20240220	195200	66865180	9770	9770	9770	9770	0
79	20240220	195100	66865180	9770	9770	9770	9770	0
80	20240220	195000	66865180	9770	9770	9770	9770	0
81	20240220	194900	66865180	9770	9770	9770	9770	0
82	20240220	194800	66865180	9770	9770	9770	9770	0
83	20240220	194700	66865180	9770	9770	9770	9770	0
84	20240220	194600	66865180	9770	9770	9770	9770	0
85	20240220	194500	66865180	9770	9770	9770	9770	0
86	20240220	194400	66865180	9770	9770	9770	9770	0
87	20240220	194300	66865180	9770	9770	9770	9770	0
88	20240220	194200	66865180	9770	9770	9770	9770	0
89	20240220	194100	66865180	9770	9770	9770	9770	0
90	20240220	194000	66865180	9770	9770	9770	9770	0
91	20240220	193900	66865180	9770	9770	9770	9770	0
92	20240220	193800	66865180	9770	9770	9770	9770	249
93	20240220	193700	66865180	9770	9770	9770	9770	0
94	20240220	193600	66865180	9770	9770	9770	9770	0
95	20240220	193500	66865180	9770	9770	9770	9770	0
96	20240220	193400	66865180	9770	9770	9770	9770	0
97	20240220	193300	66865180	9770	9770	9770	9770	0
98	20240220	193200	66865180	9770	9770	9770	9770	0
99	20240220	193100	66865180	9770	9770	9770	9770	0
100	20240220	193000	66865180	9770	9770	9770	9770	0
101	20240220	192900	66865180	9770	9770	9770	9770	0
102	20240220	192800	66865180	9770	9770	9770	9770	0
103	20240220	192700	66865180	9770	9770	9770	9770	0
104	20240220	192600	66865180	9770	9770	9770	9770	0
105	20240220	192500	66865180	9770	9770	9770	9770	0
106	20240220	192400	66865180	9770	9770	9770	9770	0
107	20240220	192300	66865180	9770	9770	9770	9770	0
108	20240220	192200	66865180	9770	9770	9770	9770	0
109	20240220	192100	66865180	9770	9770	9770	9770	0
110	20240220	192000	66865180	9770	9770	9770	9770	0
111	20240220	191900	66865180	9770	9770	9770	9770	0
112	20240220	191800	66865180	9770	9770	9770	9770	0
113	20240220	191700	66865180	9770	9770	9770	9770	0
114	20240220	191600	66865180	9770	9770	9770	9770	0
115	20240220	191500	66865180	9770	9770	9770	9770	0
116	20240220	191400	66865180	9770	9770	9770	9770	0
117	20240220	191300	66865180	9770	9770	9770	9770	0
118	20240220	191200	66865180	9770	9770	9770	9770	0
119	20240220	191100	66865180	9770	9770	9770	9770	0
120	20240220	191000	66865180	9770	9770	9770	9770	0
121	20240220	190900	66865180	9770	9770	9770	9770	0
122	20240220	190800	66865180	9770	9770	9770	9770	249
123	20240220	190700	66865180	9770	9770	9770	9770	0
124	20240220	190600	66865180	9770	9770	9770	9770	0
125	20240220	190500	66865180	9770	9770	9770	9770	0
126	20240220	190400	66865180	9770	9770	9770	9770	0
127	20240220	190300	66865180	9770	9770	9770	9770	0
128	20240220	190200	66865180	9770	9770	9770	9770	0
129	20240220	190100	66865180	9770	9770	9770	9770	0
130	20240220	190000	66865180	9770	9770	9770	9770	0
131	20240220	185900	66865180	9770	9770	9770	9770	0
132	20240220	185800	66865180	9770	9770	9770	9770	0
133	20240220	185700	66865180	9770	9770	9770	9770	0
134	20240220	185600	66865180	9770	9770	9770	9770	0
135	20240220	185500	66865180	9770	9770	9770	9770	0
136	20240220	185400	66865180	9770	9770	9770	9770	0
137	20240220	185300	66865180	9770	9770	9770	9770	0
138	20240220	185200	66865180	9770	9770	9770	9770	0
139	20240220	185100	66865180	9770	9770	9770	9770	0
140	20240220	185000	66865180	9770	9770	9770	9770	0
141	20240220	184900	66865180	9770	9770	9770	9770	0
142	20240220	184800	66865180	9770	9770	9770	9770	0
143	20240220	184700	66865180	9770	9770	9770	9770	0
144	20240220	184600	66865180	9770	9770	9770	9770	0
145	20240220	184500	66865180	9770	9770	9770	9770	0
146	20240220	184400	66865180	9770	9770	9770	9770	0
147	20240220	184300	66865180	9770	9770	9770	9770	0
148	20240220	184200	66865180	9770	9770	9770	9770	0
149	20240220	184100	66865180	9770	9770	9770	9770	0
150	20240220	184000	66865180	9770	9770	9770	9770	0
151	20240220	183900	66865180	9770	9770	9770	9770	0
152	20240220	183800	66865180	9770	9770	9770	9770	249
153	20240220	183700	66865180	9770	9770	9770	9770	0
154	20240220	183600	66865180	9770	9770	9770	9770	0
155	20240220	183500	66865180	9770	9770	9770	9770	0
156	20240220	183400	66865180	9770	9770	9770	9770	0
157	20240220	183300	66865180	9770	9770	9770	9770	0
158	20240220	183200	66865180	9770	9770	9770	9770	0
159	20240220	183100	66865180	9770	9770	9770	9770	0
160	20240220	183000	66865180	9770	9770	9770	9770	0
161	20240220	182900	66865180	9770	9770	9770	9770	0
162	20240220	182800	66865180	9770	9770	9770	9770	0
163	20240220	182700	66865180	9770	9770	9770	9770	0
164	20240220	182600	66865180	9770	9770	9770	9770	0
165	20240220	182500	66865180	9770	9770	9770	9770	0
166	20240220	182400	66865180	9770	9770	9770	9770	0
167	20240220	182300	66865180	9770	9770	9770	9770	0
168	20240220	182200	66865180	9770	9770	9770	9770	0
169	20240220	182100	66865180	9770	9770	9770	9770	0
170	20240220	182000	66865180	9770	9770	9770	9770	0
171	20240220	181900	66865180	9770	9770	9770	9770	0
172	20240220	181800	66865180	9770	9770	9770	9770	0
173	20240220	181700	66865180	9770	9770	9770	9770	0
174	20240220	181600	66865180	9770	9770	9770	9770	0
175	20240220	181500	66865180	9770	9770	9770	9770	0
176	20240220	181400	66865180	9770	9770	9770	9770	0
177	20240220	181300	66865180	9770	9770	9770	9770	0
178	20240220	181200	66865180	9770	9770	9770	9770	0
179	20240220	181100	66865180	9770	9770	9770	9770	0
180	20240220	181000	66865180	9770	9770	9770	9770	0
181	20240220	180900	66865180	9770	9770	9770	9770	0
182	20240220	180800	66865180	9770	9770	9770	9770	249
183	20240220	180700	66865180	9770	9770	9770	9770	0
184	20240220	180600	66865180	9770	9770	9770	9770	0
185	20240220	180500	66865180	9770	9770	9770	9770	0
186	20240220	180400	66865180	9770	9770	9770	9770	0
187	20240220	180300	66865180	9770	9770	9770	9770	0
188	20240220	180200	66865180	9770	9770	9770	9770	0
189	20240220	180100	66865180	9770	9770	9770	9770	0
190	20240220	180000	66865180	9770	9770	9770	9770	0
191	20240220	175900	66865180	9770	9770	9770	9770	0
192	20240220	175800	66865180	9770	9770	9770	9770	0
193	20240220	175700	66865180	9770	9770	9770	9770	0
194	20240220	175600	66865180	9770	9770	9770	9770	0
195	20240220	175500	66865180	9770	9770	9770	9770	0
196	20240220	175400	66865180	9770	9770	9770	9770	0
197	20240220	175300	66865180	9770	9770	9770	9770	0
198	20240220	175200	66865180	9770	9770	9770	9770	0
199	20240220	175100	66865180	9770	9770	9770	9770	0
200	20240220	175000	66865180	9770	9770	9770	9770	0
201	20240220	174900	66865180	9770	9770	9770	9770	0
202	20240220	174800	66865180	9770	9770	9770	9770	0
203	20240220	174700	66865180	9770	9770	9770	9770	0
204	20240220	174600	66865180	9770	9770	9770	9770	0
205	20240220	174500	66865180	9770	9770	9770	9770	0
206	20240220	174400	66865180	9770	9770	9770	9770	0
207	20240220	174300	66865180	9770	9770	9770	9770	0
208	20240220	174200	66865180	9770	9770	9770	9770	0
209	20240220	174100	66865180	9770	9770	9770	9770	0
210	20240220	174000	66865180	9770	9770	9770	9770	0
211	20240220	173900	66865180	9770	9770	9770	9770	0
212	20240220	173800	66865180	9770	9770	9770	9770	249
213	20240220	173700	66865180	9770	9770	9770	9770	0
214	20240220	173600	66865180	9770	9770	9770	9770	0
215	20240220	173500	66865180	9770	9770	9770	9770	0
216	20240220	173400	66865180	9770	9770	9770	9770	0
217	20240220	173300	66865180	9770	9770	9770	9770	0
218	20240220	173200	66865180	9770	9770	9770	9770	0
219	20240220	173100	66865180	9770	9770	9770	9770	0
220	20240220	173000	66865180	9770	9770	9770	9770	0
221	20240220	172900	66865180	9770	9770	9770	9770	0
222	20240220	172800	66865180	9770	9770	9770	9770	0
223	20240220	172700	66865180	9770	9770	9770	9770	0
224	20240220	172600	66865180	9770	9770	9770	9770	0
225	20240220	172500	66865180	9770	9770	9770	9770	0
226	20240220	172400	66865180	9770	9770	9770	9770	0
227	20240220	172300	66865180	9770	9770	9770	9770	0
228	20240220	172200	66865180	9770	9770	9770	9770	0
229	20240220	172100	66865180	9770	9770	9770	9770	0
230	20240220	172000	66865180	9770	9770	9770	9770	0
231	20240220	171900	66865180	9770	9770	9770	9770	0
232	20240220	171800	66865180	9770	9770	9770	9770	0
233	20240220	171700	66865180	9770	9770	9770	9770	0
234	20240220	171600	66865180	9770	9770	9770	9770	0
235	20240220	171500	66865180	9770	9770	9770	9770	0
236	20240220	171400	66865180	9770	9770	9770	9770	0
237	20240220	171300	66865180	9770	9770	9770	9770	0
238	20240220	171200	66865180	9770	9770	9770	9770	0
239	20240220	171100	66865180	9770	9770	9770	9770	0
240	20240220	171000	66865180	9770	9770	9770	9770	0
241	20240220	170900	66865180	9770	9770	9770	9770	0
242	20240220	170800	66865180	9770	9770	9770	9770	249
243	20240220	170700	66865180	9770	9770	9770	9770	0
244	20240220	170600	66865180	9770	9770	9770	9770	0
245	20240220	170500	66865180	9770	9770	9770	9770	0
246	20240220	170400	66865180	9770	9770	9770	9770	0
247	20240220	170300	66865180	9770	9770	9770	9770	0
248	20240220	170200	66865180	9770	9770	9770	9770	0
249	20240220	170100	66865180	9770	9770	9770	9770	0
250	20240220	170000	66865180	9770	9770	9770	9770	0
251	20240220	165900	66865180	9770	9770	9770	9770	0
252	20240220	165800	66865180	9770	9770	9770	9770	0
253	20240220	165700	66865180	9770	9770	9770	9770	0
254	20240220	165600	66865180	9770	9770	9770	9770	0
255	20240220	165500	66865180	9770	9770	9770	9770	0
256	20240220	165400	66865180	9770	9770	9770	9770	0
257	20240220	165300	66865180	9770	9770	9770	9770	0
258	20240220	165200	66865180	9770	9770	9770	9770	0
259	20240220	165100	66865180	9770	9770	9770	9770	0
260	20240220	165000	66865180	9770	9770	9770	9770	0
261	20240220	164900	66865180	9770	9770	9770	9770	0
262	20240220	164800	66865180	9770	9770	9770	9770	0
263	20240220	164700	66865180	9770	9770	9770	9770	0
264	20240220	164600	66865180	9770	9770	9770	9770	0
265	20240220	164500	66865180	9770	9770	9770	9770	0
266	20240220	164400	66865180	9770	9770	9770	9770	0
267	20240220	164300	66865180	9770	9770	9770	9770	0
268	20240220	164200	66865180	9770	9770	9770	9770	0
269	20240220	164100	66865180	9770	9770	9770	9770	0
270	20240220	164000	66865180	9770	9770	9770	9770	0
271	20240220	163900	66865180	9770	9770	9770	9770	0
272	20240220	163800	66865180	9770	9770	9770	9770	249
273	20240220	163700	66865180	9770	9770	9770	9770	0
274	20240220	163600	66865180	9770	9770	9770	9770	0
275	20240220	163500	66865180	9770	9770	9770	9770	0
276	20240220	163400	66865180	9770	9770	9770	9770	0
277	20240220	163300	66865180	9770	9770	9770	9770	0
278	20240220	163200	66865180	9770	9770	9770	9770	0
279	20240220	163100	66865180	9770	9770	9770	9770	0
280	20240220	163000	66865180	9770	9770	9770	9770	0
281	20240220	162900	66865180	9770	9770	9770	9770	0
282	20240220	162800	66865180	9770	9770	9770	9770	0
283	20240220	162700	66865180	9770	9770	9770	9770	0
284	20240220	162600	66865180	9770	9770	9770	9770	0
285	20240220	162500	66865180	9770	9770	9770	9770	0
286	20240220	162400	66865180	9770	9770	9770	9770	0
287	20240220	162300	66865180	9770	9770	9770	9770	0
288	20240220	162200	66865180	9770	9770	9770	9770	0
289	20240220	162100	66865180	9770	9770	9770	9770	0
290	20240220	162000	66865180	9770	9770	9770	9770	0
291	20240220	161900	66865180	9770	9770	9770	9770	0
292	20240220	161800	66865180	9770	9770	9770	9770	0
293	20240220	161700	66865180	9770	9770	9770	9770	0
294	20240220	161600	66865180	9770	9770	9770	9770	0
295	20240220	161500	66865180	9770	9770	9770	9770	0
296	20240220	161400	66865180	9770	9770	9770	9770	0
297	20240220	161300	66865180	9770	9770	9770	9770	0
298	20240220	161200	66865180	9770	9770	9770	9770	0
299	20240220	161100	66865180	9770	9770	9770	9770	0
300	20240220	161000	66865180	9770	9770	9770	9770	0
301	20240220	160900	66865180	9770	9770	9770	9770	0
302	20240220	160800	66865180	9770	9770	9770	9770	249
303	20240220	160700	66865180	9770	9770	9770	9770	0
304	20240220	160600	66865180	9770	9770	9770	9770	0
305	20240220	160500	66865180	9770	9770	9770	9770	0
306	20240220	160400	66865180	9770	9770	9770	9770	0
307	20240220	160300	66865180	9770	9770	9770	9770	0
308	20240220	160200	66865180	9770	9770	9770	9770	0
309	20240220	160100	66865180	9770	9770	9770	9770	0
310	20240220	160000	66865180	9770	9770	9770	9770	0
311	20240220	155900	66865180	9770	9770	9770	9770	0
312	20240220	155800	66865180	9770	9770	9770	9770	0
313	20240220	155700	66865180	9770	9770	9770	9770	0
314	20240220	155600	66865180	9770	9770	9770	9770	0
315	20240220	155500	66865180	9770	9770	9770	9770	0
316	20240220	155400	66865180	9770	9770	9770	9770	0
317	20240220	155300	66865180	9770	9770	9770	9770	0
318	20240220	155200	66865180	9770	9770	9770	9770	0
319	20240220	155100	66865180	9770	9770	9770	9770	0
320	20240220	155000	66865180	9770	9770	9770	9770	0
321	20240220	154900	66865180	9770	9770	9770	9770	0
322	20240220	154800	66865180	9770	9770	9770	9770	0
323	20240220	154700	66865180	9770	9770	9770	9770	0
324	20240220	154600	66865180	9770	9770	9770	9770	0
325	20240220	154500	66865180	9770	9770	9770	9770	0
326	20240220	154400	66865180	9770	9770	9770	9770	0
327	20240220	154300	66865180	9770	9770	9770	9770	0
328	20240220	154200	66865180	9770	9770	9770	9770	0
329	20240220	154100	66865180	9770	9770	9770	9770	0
330	20240220	154000	66865180	9770	9770	9770	9770	0
331	20240220	153900	66865180	9770	9770	9770	9770	0
332	20240220	153800	66865180	9770	9770	9770	9770	249
333	20240220	153700	66865180	9770	9770	9770	9770	0
334	20240220	153600	66865180	9770	9770	9770	9770	0
335	20240220	153500	66865180	9770	9770	9770	9770	0
336	20240220	153400	66865180	9770	9770	9770	9770	0
337	20240220	153300	66865180	9770	9770	9770	9770	0
338	20240220	153200	66865180	9770	9770	9770	9770	0
339	20240220	153100	66865180	9770	9770	9770	9770	0
340	20240220	153000	66865180	9770	9770	9770	9770	249
341	20240220	152900	64432450	9770	9770	9770	9770	0
342	20240220	152800	64432450	9770	9770	9770	9770	0
343	20240220	152700	64432450	9770	9770	9770	9770	0
344	20240220	152600	64432450	9770	9770	9770	9770	0
345	20240220	152500	64432450	9770	9770	9770	9770	0
346	20240220	152400	64432450	9770	9770	9770	9770	0
347	20240220	152300	64432450	9770	9770	9770	9770	0
348	20240220	152200	64432450	9770	9770	9770	9770	0
349	20240220	152100	64432450	9770	9770	9770	9770	0
350	20240220	152000	64432450	9770	9770	9770	9770	0
351	20240220	151900	64432450	9770	9770	9770	9730	226
352	20240220	151800	62232910	9740	9740	9740	9740	5
353	20240220	151700	62184210	9770	9770	9770	9770	1
354	20240220	151600	62174440	9750	9750	9750	9750	5
355	20240220	151500	62125690	9760	9760	9760	9760	0
356	20240220	151400	62125690	9760	9760	9760	9760	1
357	20240220	151300	62115930	9760	9760	9760	9760	0
358	20240220	151200	62115930	9760	9760	9760	9760	0
359	20240220	151100	62115930	9760	9760	9760	9760	6
360	20240220	151000	62057370	9770	9770	9770	9770	0
361	20240220	150900	62057370	9770	9770	9770	9770	0
362	20240220	150800	62057370	9770	9770	9770	9770	0
363	20240220	150700	62057370	9770	9770	9770	9770	6
364	20240220	150600	61998750	9770	9770	9770	9770	0
365	20240220	150500	61998750	9770	9770	9770	9770	0
366	20240220	150400	61998750	9770	9770	9770	9770	0
367	20240220	150300	61998750	9770	9770	9770	9770	0
368	20240220	150200	61998750	9770	9770	9770	9770	0
369	20240220	150100	61998750	9770	9770	9770	9770	1
370	20240220	150000	61988980	9730	9740	9740	9730	30
371	20240220	145900	61697070	9730	9750	9750	9730	30
372	20240220	145800	61405110	9770	9770	9770	9770	0
373	20240220	145700	61405110	9770	9760	9770	9760	2
374	20240220	145600	61385580	9760	9760	9760	9760	4
375	20240220	145500	61346540	9770	9770	9770	9770	0
376	20240220	145400	61346540	9770	9770	9770	9770	0
377	20240220	145300	61346540	9770	9770	9770	9770	0
378	20240220	145200	61346540	9770	9770	9770	9770	0
379	20240220	145100	61346540	9770	9770	9770	9770	0
380	20240220	145000	61346540	9770	9770	9770	9770	0
381	20240220	144900	61346540	9770	9770	9770	9770	0
382	20240220	144800	61346540	9770	9770	9770	9770	0
383	20240220	144700	61346540	9770	9770	9770	9770	41
384	20240220	144600	60945970	9770	9770	9770	9770	0
385	20240220	144500	60945970	9770	9770	9770	9770	0
386	20240220	144400	60945970	9770	9770	9770	9770	1
387	20240220	144300	60936200	9770	9770	9770	9770	0
388	20240220	144200	60936200	9770	9770	9770	9770	0
389	20240220	144100	60936200	9770	9770	9770	9770	0
390	20240220	144000	60936200	9770	9770	9770	9770	1
391	20240220	143900	60926430	9720	9760	9760	9720	1300
392	20240220	143800	48272520	9760	9760	9760	9760	1
393	20240220	143700	48262760	9760	9760	9760	9760	0
394	20240220	143600	48262760	9760	9760	9760	9760	0
395	20240220	143500	48262760	9760	9760	9760	9760	8
396	20240220	143400	48184680	9770	9770	9770	9770	0
397	20240220	143300	48184680	9770	9770	9770	9770	100
398	20240220	143200	47207680	9770	9770	9770	9770	0
399	20240220	143100	47207680	9770	9770	9770	9770	0
400	20240220	143000	47207680	9770	9750	9770	9750	22
401	20240220	142900	46993160	9750	9750	9750	9750	0
402	20240220	142800	46993160	9750	9750	9750	9750	0
403	20240220	142700	46993160	9750	9750	9750	9750	0
404	20240220	142600	46993160	9750	9750	9750	9750	0
405	20240220	142500	46993160	9750	9750	9750	9750	0
406	20240220	142400	46993160	9750	9750	9750	9750	5
407	20240220	142300	46944410	9750	9750	9750	9750	0
408	20240220	142200	46944410	9750	9750	9750	9750	0
409	20240220	142100	46944410	9750	9750	9750	9750	0
410	20240220	142000	46944410	9750	9750	9750	9750	0
411	20240220	141900	46944410	9750	9750	9750	9750	0
412	20240220	141800	46944410	9750	9750	9750	9750	0
413	20240220	141700	46944410	9750	9750	9750	9750	0
414	20240220	141600	46944410	9750	9750	9750	9750	0
415	20240220	141500	46944410	9750	9760	9760	9750	31
416	20240220	141400	46642070	9770	9770	9770	9770	26
417	20240220	141300	46388050	9760	9760	9760	9760	0
418	20240220	141200	46388050	9760	9760	9760	9760	0
419	20240220	141100	46388050	9760	9760	9760	9760	0
420	20240220	141000	46388050	9760	9760	9760	9760	0
421	20240220	140900	46388050	9760	9760	9760	9760	0
422	20240220	140800	46388050	9760	9760	9760	9760	0
423	20240220	140700	46388050	9760	9760	9760	9760	0
424	20240220	140600	46388050	9760	9760	9760	9760	0
425	20240220	140500	46388050	9760	9760	9760	9760	0
426	20240220	140400	46388050	9760	9760	9760	9760	0
427	20240220	140300	46388050	9760	9760	9760	9760	0
428	20240220	140200	46388050	9760	9760	9760	9760	0
429	20240220	140100	46388050	9760	9780	9780	9760	302
430	20240220	140000	43438350	9820	9820	9820	9820	0
431	20240220	135900	43438350	9820	9820	9820	9820	0
432	20240220	135800	43438350	9820	9820	9820	9820	0
433	20240220	135700	43438350	9820	9820	9820	9820	0
434	20240220	135600	43438350	9820	9820	9820	9820	0
435	20240220	135500	43438350	9820	9820	9820	9820	0
436	20240220	135400	43438350	9820	9820	9820	9820	0
437	20240220	135300	43438350	9820	9820	9820	9820	0
438	20240220	135200	43438350	9820	9820	9820	9820	0
439	20240220	135100	43438350	9820	9820	9820	9820	0
440	20240220	135000	43438350	9820	9820	9820	9820	0
441	20240220	134900	43438350	9820	9820	9820	9820	11
442	20240220	134800	43330330	9810	9810	9810	9810	0
443	20240220	134700	43330330	9810	9810	9810	9810	25
444	20240220	134600	43085080	9810	9810	9810	9810	0
445	20240220	134500	43085080	9810	9810	9810	9810	0
446	20240220	134400	43085080	9810	9810	9810	9810	0
447	20240220	134300	43085080	9810	9810	9810	9810	0
448	20240220	134200	43085080	9810	9810	9810	9810	0
449	20240220	134100	43085080	9810	9810	9810	9810	0
450	20240220	134000	43085080	9810	9810	9810	9810	0
451	20240220	133900	43085080	9810	9810	9810	9810	0
452	20240220	133800	43085080	9810	9810	9810	9810	0
453	20240220	133700	43085080	9810	9810	9810	9810	0
454	20240220	133600	43085080	9810	9810	9810	9810	0
455	20240220	133500	43085080	9810	9810	9810	9810	1
456	20240220	133400	43075270	9810	9810	9810	9810	0
457	20240220	133300	43075270	9810	9810	9810	9810	0
458	20240220	133200	43075270	9810	9810	9810	9810	0
459	20240220	133100	43075270	9810	9810	9810	9810	0
460	20240220	133000	43075270	9810	9810	9810	9810	0
461	20240220	132900	43075270	9810	9810	9810	9810	0
462	20240220	132800	43075270	9810	9810	9810	9810	0
463	20240220	132700	43075270	9810	9810	9810	9810	0
464	20240220	132600	43075270	9810	9810	9810	9810	1
465	20240220	132500	43065460	9770	9770	9770	9770	0
466	20240220	132400	43065460	9770	9770	9770	9770	0
467	20240220	132300	43065460	9770	9770	9770	9770	0
468	20240220	132200	43065460	9770	9770	9770	9770	0
469	20240220	132100	43065460	9770	9770	9770	9770	0
470	20240220	132000	43065460	9770	9770	9770	9770	10
471	20240220	131900	42967760	9820	9820	9820	9820	0
472	20240220	131800	42967760	9820	9820	9820	9820	0
473	20240220	131700	42967760	9820	9820	9820	9820	0
474	20240220	131600	42967760	9820	9820	9820	9820	0
475	20240220	131500	42967760	9820	9820	9820	9820	0
476	20240220	131400	42967760	9820	9820	9820	9820	0
477	20240220	131300	42967760	9820	9820	9820	9820	0
478	20240220	131200	42967760	9820	9820	9820	9820	2
479	20240220	131100	42948120	9820	9820	9820	9820	0
480	20240220	131000	42948120	9820	9820	9820	9820	0
481	20240220	130900	42948120	9820	9820	9820	9820	0
482	20240220	130800	42948120	9820	9820	9820	9820	0
483	20240220	130700	42948120	9820	9820	9820	9820	0
484	20240220	130600	42948120	9820	9820	9820	9820	0
485	20240220	130500	42948120	9820	9820	9820	9820	0
486	20240220	130400	42948120	9820	9820	9820	9820	0
487	20240220	130300	42948120	9820	9820	9820	9820	0
488	20240220	130200	42948120	9820	9820	9820	9820	0
489	20240220	130100	42948120	9820	9820	9820	9820	0
490	20240220	130000	42948120	9820	9820	9820	9820	1
491	20240220	125900	42938300	9760	9760	9760	9760	0
492	20240220	125800	42938300	9760	9760	9760	9760	0
493	20240220	125700	42938300	9760	9760	9760	9760	0
494	20240220	125600	42938300	9760	9760	9760	9760	0
495	20240220	125500	42938300	9760	9760	9760	9760	0
496	20240220	125400	42938300	9760	9760	9760	9760	0
497	20240220	125300	42938300	9760	9760	9760	9760	0
498	20240220	125200	42938300	9760	9760	9760	9760	0
499	20240220	125100	42938300	9760	9760	9760	9760	0
500	20240220	125000	42938300	9760	9760	9760	9760	1
501	20240220	124900	42928540	9820	9820	9820	9820	2
502	20240220	124800	42908900	9820	9820	9820	9820	0
503	20240220	124700	42908900	9820	9820	9820	9820	0
504	20240220	124600	42908900	9820	9820	9820	9820	0
505	20240220	124500	42908900	9820	9820	9820	9820	0
506	20240220	124400	42908900	9820	9820	9820	9820	0
507	20240220	124300	42908900	9820	9820	9820	9820	0
508	20240220	124200	42908900	9820	9820	9820	9820	0
509	20240220	124100	42908900	9820	9820	9820	9820	0
510	20240220	124000	42908900	9820	9820	9820	9820	0
511	20240220	123900	42908900	9820	9820	9820	9820	0
512	20240220	123800	42908900	9820	9820	9820	9820	1
513	20240220	123700	42899080	9760	9760	9760	9760	0
514	20240220	123600	42899080	9760	9760	9760	9760	0
515	20240220	123500	42899080	9760	9760	9760	9760	0
516	20240220	123400	42899080	9760	9760	9760	9760	1
517	20240220	123300	42889320	9820	9820	9820	9820	2
518	20240220	123200	42869680	9820	9820	9820	9820	0
519	20240220	123100	42869680	9820	9820	9820	9820	0
520	20240220	123000	42869680	9820	9820	9820	9820	0
521	20240220	122900	42869680	9820	9820	9820	9820	0
522	20240220	122800	42869680	9820	9820	9820	9820	0
523	20240220	122700	42869680	9820	9820	9820	9820	0
524	20240220	122600	42869680	9820	9820	9820	9820	0
525	20240220	122500	42869680	9820	9820	9820	9820	0
526	20240220	122400	42869680	9820	9820	9820	9820	0
527	20240220	122300	42869680	9820	9820	9820	9820	0
528	20240220	122200	42869680	9820	9820	9820	9820	0
529	20240220	122100	42869680	9820	9820	9820	9820	0
530	20240220	122000	42869680	9820	9820	9820	9820	1
531	20240220	121900	42859860	9820	9820	9820	9820	0
532	20240220	121800	42859860	9820	9820	9820	9820	0
533	20240220	121700	42859860	9820	9820	9820	9820	0
534	20240220	121600	42859860	9820	9820	9820	9820	0
535	20240220	121500	42859860	9820	9820	9820	9820	0
536	20240220	121400	42859860	9820	9820	9820	9820	0
537	20240220	121300	42859860	9820	9820	9820	9820	0
538	20240220	121200	42859860	9820	9820	9820	9820	0
539	20240220	121100	42859860	9820	9820	9820	9820	0
540	20240220	121000	42859860	9820	9820	9820	9820	0
541	20240220	120900	42859860	9820	9820	9820	9820	0
542	20240220	120800	42859860	9820	9820	9820	9820	0
543	20240220	120700	42859860	9820	9820	9820	9820	0
544	20240220	120600	42859860	9820	9820	9820	9820	0
545	20240220	120500	42859860	9820	9820	9820	9820	0
546	20240220	120400	42859860	9820	9820	9820	9820	0
547	20240220	120300	42859860	9820	9820	9820	9820	0
548	20240220	120200	42859860	9820	9820	9820	9820	0
549	20240220	120100	42859860	9820	9820	9820	9820	0
550	20240220	120000	42859860	9820	9820	9820	9820	0
551	20240220	115900	42859860	9820	9820	9820	9820	0
552	20240220	115800	42859860	9820	9820	9820	9820	0
553	20240220	115700	42859860	9820	9820	9820	9820	0
554	20240220	115600	42859860	9820	9820	9820	9820	0
555	20240220	115500	42859860	9820	9820	9820	9820	0
556	20240220	115400	42859860	9820	9820	9820	9820	0
557	20240220	115300	42859860	9820	9820	9820	9820	0
558	20240220	115200	42859860	9820	9820	9820	9820	1
559	20240220	115100	42850040	9740	9740	9740	9740	0
560	20240220	115000	42850040	9740	9810	9810	9740	552
561	20240220	114900	37471300	9810	9810	9810	9810	0
562	20240220	114800	37471300	9810	9810	9810	9810	0
563	20240220	114700	37471300	9810	9810	9810	9810	0
564	20240220	114600	37471300	9810	9810	9810	9810	0
565	20240220	114500	37471300	9810	9810	9810	9810	0
566	20240220	114400	37471300	9810	9810	9810	9810	0
567	20240220	114300	37471300	9810	9810	9810	9810	0
568	20240220	114200	37471300	9810	9810	9810	9810	0
569	20240220	114100	37471300	9810	9810	9810	9810	0
570	20240220	114000	37471300	9810	9810	9810	9810	177
571	20240220	113900	35734930	9810	9810	9810	9810	0
572	20240220	113800	35734930	9810	9810	9810	9810	0
573	20240220	113700	35734930	9810	9810	9810	9810	0
574	20240220	113600	35734930	9810	9810	9810	9810	0
575	20240220	113500	35734930	9810	9810	9810	9810	0
576	20240220	113400	35734930	9810	9810	9810	9810	0
577	20240220	113300	35734930	9810	9810	9810	9810	0
578	20240220	113200	35734930	9810	9810	9810	9810	0
579	20240220	113100	35734930	9810	9810	9810	9810	1
580	20240220	113000	35725120	9760	9760	9760	9760	0
581	20240220	112900	35725120	9760	9760	9760	9760	0
582	20240220	112800	35725120	9760	9760	9760	9760	0
583	20240220	112700	35725120	9760	9760	9760	9760	0
584	20240220	112600	35725120	9760	9760	9760	9760	0
585	20240220	112500	35725120	9760	9760	9760	9760	5
586	20240220	112400	35676320	9810	9810	9810	9810	0
587	20240220	112300	35676320	9810	9810	9810	9810	0
588	20240220	112200	35676320	9810	9810	9810	9810	0
589	20240220	112100	35676320	9810	9810	9810	9810	0
590	20240220	112000	35676320	9810	9810	9810	9810	0
591	20240220	111900	35676320	9810	9810	9810	9810	0
592	20240220	111800	35676320	9810	9810	9810	9810	0
593	20240220	111700	35676320	9810	9810	9810	9810	0
594	20240220	111600	35676320	9810	9810	9810	9810	0
595	20240220	111500	35676320	9810	9810	9810	9810	0
596	20240220	111400	35676320	9810	9810	9810	9810	0
597	20240220	111300	35676320	9810	9800	9810	9800	6
598	20240220	111200	35617500	9750	9750	9750	9750	0
599	20240220	111100	35617500	9750	9750	9750	9750	0
600	20240220	111000	35617500	9750	9750	9750	9750	0
601	20240220	110900	35617500	9750	9750	9750	9750	0
602	20240220	110800	35617500	9750	9750	9750	9750	110
603	20240220	110700	34545000	9750	9750	9750	9750	0
604	20240220	110600	34545000	9750	9750	9750	9750	0
605	20240220	110500	34545000	9750	9750	9750	9750	0
606	20240220	110400	34545000	9750	9760	9760	9750	49
607	20240220	110300	34067150	9750	9750	9750	9750	0
608	20240220	110200	34067150	9750	9750	9750	9750	90
609	20240220	110100	33189650	9760	9760	9760	9760	0
610	20240220	110000	33189650	9760	9760	9760	9760	0
611	20240220	105900	33189650	9760	9760	9760	9760	49
612	20240220	105800	32711410	9760	9750	9760	9750	70
613	20240220	105700	32028810	9800	9800	9800	9800	0
614	20240220	105600	32028810	9800	9800	9800	9800	0
615	20240220	105500	32028810	9800	9800	9800	9800	0
616	20240220	105400	32028810	9800	9770	9800	9750	56
617	20240220	105300	31482300	9810	9810	9810	9810	0
618	20240220	105200	31482300	9810	9810	9810	9810	0
619	20240220	105100	31482300	9810	9810	9810	9810	0
620	20240220	105000	31482300	9810	9810	9810	9810	0
621	20240220	104900	31482300	9810	9810	9810	9810	0
622	20240220	104800	31482300	9810	9810	9810	9810	0
623	20240220	104700	31482300	9810	9810	9810	9810	0
624	20240220	104600	31482300	9810	9810	9810	9810	0
625	20240220	104500	31482300	9810	9770	9810	9770	8
626	20240220	104400	31404100	9770	9770	9770	9770	2
627	20240220	104300	31384560	9770	9770	9770	9770	3
628	20240220	104200	31355250	9770	9770	9770	9770	74
629	20240220	104100	30632270	9800	9800	9800	9800	10
630	20240220	104000	30534270	9790	9790	9790	9790	0
631	20240220	103900	30534270	9790	9810	9810	9790	11
632	20240220	103800	30426560	9820	9820	9820	9820	0
633	20240220	103700	30426560	9820	9820	9820	9820	0
634	20240220	103600	30426560	9820	9820	9820	9820	0
635	20240220	103500	30426560	9820	9820	9820	9820	0
636	20240220	103400	30426560	9820	9820	9820	9820	0
637	20240220	103300	30426560	9820	9820	9820	9820	0
638	20240220	103200	30426560	9820	9820	9820	9820	0
639	20240220	103100	30426560	9820	9820	9820	9820	0
640	20240220	103000	30426560	9820	9820	9820	9820	4
641	20240220	102900	30387280	9830	9830	9830	9830	1
642	20240220	102800	30377450	9870	9870	9870	9870	0
643	20240220	102700	30377450	9870	9870	9870	9870	0
644	20240220	102600	30377450	9870	9870	9870	9870	0
645	20240220	102500	30377450	9870	9870	9870	9870	0
646	20240220	102400	30377450	9870	9870	9870	9870	1
647	20240220	102300	30367580	9880	9880	9880	9880	0
648	20240220	102200	30367580	9880	9880	9880	9880	0
649	20240220	102100	30367580	9880	9880	9880	9880	0
650	20240220	102000	30367580	9880	9880	9880	9880	0
651	20240220	101900	30367580	9880	9880	9880	9880	0
652	20240220	101800	30367580	9880	9880	9880	9880	0
653	20240220	101700	30367580	9880	9880	9880	9880	0
654	20240220	101600	30367580	9880	9880	9880	9880	1
655	20240220	101500	30357700	9880	9880	9880	9880	50
656	20240220	101400	29863700	9880	9880	9880	9880	0
657	20240220	101300	29863700	9880	9840	9880	9830	15
658	20240220	101200	29715720	9760	9820	9850	9760	52
659	20240220	101100	29204080	9750	9750	9750	9750	0
660	20240220	101000	29204080	9750	9750	9750	9750	0
661	20240220	100900	29204080	9750	9780	9780	9750	100
662	20240220	100800	28228320	9820	9820	9820	9820	0
663	20240220	100700	28228320	9820	9820	9820	9820	1
664	20240220	100600	28218500	9820	9820	9820	9820	0
665	20240220	100500	28218500	9820	9820	9820	9820	0
666	20240220	100400	28218500	9820	9820	9820	9820	1
667	20240220	100300	28208680	9780	9800	9800	9780	207
668	20240220	100200	26180220	9810	9810	9810	9810	0
669	20240220	100100	26180220	9810	9810	9810	9810	0
670	20240220	100000	26180220	9810	9810	9810	9810	0
671	20240220	095900	26180220	9810	9810	9810	9810	0
672	20240220	095800	26180220	9810	9810	9810	9810	0
673	20240220	095700	26180220	9810	9810	9810	9810	0
674	20240220	095600	26180220	9810	9810	9810	9810	0
675	20240220	095500	26180220	9810	9810	9810	9810	0
676	20240220	095400	26180220	9810	9810	9810	9810	0
677	20240220	095300	26180220	9810	9810	9810	9810	0
678	20240220	095200	26180220	9810	9810	9810	9810	0
679	20240220	095100	26180220	9810	9810	9810	9810	0
680	20240220	095000	26180220	9810	9810	9810	9810	0
681	20240220	094900	26180220	9810	9810	9810	9810	0
682	20240220	094800	26180220	9810	9810	9810	9810	1
683	20240220	094700	26170410	9740	9760	9760	9740	300
684	20240220	094600	23247200	9740	9740	9740	9740	0
685	20240220	094500	23247200	9740	9740	9740	9740	0
686	20240220	094400	23247200	9740	9740	9740	9740	0
687	20240220	094300	23247200	9740	9740	9740	9740	0
688	20240220	094200	23247200	9740	9740	9740	9740	0
689	20240220	094100	23247200	9740	9740	9740	9740	0
690	20240220	094000	23247200	9740	9740	9740	9740	0
691	20240220	093900	23247200	9740	9740	9740	9740	0
692	20240220	093800	23247200	9740	9740	9740	9740	0
693	20240220	093700	23247200	9740	9740	9740	9740	0
694	20240220	093600	23247200	9740	9740	9740	9740	0
695	20240220	093500	23247200	9740	9740	9740	9740	0
696	20240220	093400	23247200	9740	9740	9740	9740	0
697	20240220	093300	23247200	9740	9750	9750	9740	99
698	20240220	093200	22282460	9750	9750	9750	9750	0
699	20240220	093100	22282460	9750	9750	9750	9750	0
700	20240220	093000	22282460	9750	9750	9750	9750	28
701	20240220	092900	22009460	9740	9740	9740	9740	0
702	20240220	092800	22009460	9740	9740	9740	9740	271
703	20240220	092700	19369920	9750	9750	9750	9750	50
704	20240220	092600	18882420	9750	9750	9750	9750	0
705	20240220	092500	18882420	9750	9750	9750	9750	0
706	20240220	092400	18882420	9750	9740	9750	9740	288
707	20240220	092300	16075240	9740	9740	9740	9740	184
708	20240220	092200	14283080	9740	9750	9750	9740	302
709	20240220	092100	11341500	9750	9750	9750	9750	5
710	20240220	092000	11292750	9750	9750	9750	9750	100
711	20240220	091900	10317750	9750	9750	9750	9750	1
712	20240220	091800	10308000	9750	9750	9750	9750	0
713	20240220	091700	10308000	9750	9750	9750	9750	0
714	20240220	091600	10308000	9750	9750	9750	9750	400
715	20240220	091500	6408000	9740	9770	9770	9740	349
716	20240220	091400	3004000	9770	9780	9780	9770	41
717	20240220	091300	2603220	9800	9800	9800	9800	0
718	20240220	091200	2603220	9800	9800	9800	9800	51
719	20240220	091100	2103420	9800	9800	9800	9800	2
720	20240220	091000	2083820	9800	9800	9800	9800	0
721	20240220	090900	2083820	9800	9800	9800	9800	22
722	20240220	090800	1868220	9820	9820	9820	9820	0
723	20240220	090700	1868220	9820	9820	9820	9820	0
724	20240220	090600	1868220	9820	9820	9820	9820	1
725	20240220	090500	1858400	9820	9820	9820	9820	0
726	20240220	090400	1858400	9820	9820	9820	9820	1
727	20240220	090300	1848580	9770	9770	9770	9770	142
728	20240220	090200	461240	9790	9790	9790	9790	20
729	20240220	090100	265440	9820	9830	9830	9820	13
730	20240220	090000	137760	9840	9840	9840	9840	14