KissMeData/033920/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191500	87613550	5290	5290	5290	5290	552
3	20240220	191400	87613550	5290	5290	5290	5290	0
4	20240220	191300	87613550	5290	5290	5290	5290	0
5	20240220	191200	87613550	5290	5290	5290	5290	0
6	20240220	191100	87613550	5290	5290	5290	5290	0
7	20240220	191000	87613550	5290	5290	5290	5290	0
8	20240220	190900	87613550	5290	5290	5290	5290	0
9	20240220	190800	87613550	5290	5290	5290	5290	0
10	20240220	190700	87613550	5290	5290	5290	5290	0
11	20240220	190600	87613550	5290	5290	5290	5290	0
12	20240220	190500	87613550	5290	5290	5290	5290	0
13	20240220	190400	87613550	5290	5290	5290	5290	0
14	20240220	190300	87613550	5290	5290	5290	5290	0
15	20240220	190200	87613550	5290	5290	5290	5290	0
16	20240220	190100	87613550	5290	5290	5290	5290	0
17	20240220	190000	87613550	5290	5290	5290	5290	0
18	20240220	185900	87613550	5290	5290	5290	5290	0
19	20240220	185800	87613550	5290	5290	5290	5290	0
20	20240220	185700	87613550	5290	5290	5290	5290	0
21	20240220	185600	87613550	5290	5290	5290	5290	0
22	20240220	185500	87613550	5290	5290	5290	5290	0
23	20240220	185400	87613550	5290	5290	5290	5290	0
24	20240220	185300	87613550	5290	5290	5290	5290	0
25	20240220	185200	87613550	5290	5290	5290	5290	0
26	20240220	185100	87613550	5290	5290	5290	5290	0
27	20240220	185000	87613550	5290	5290	5290	5290	0
28	20240220	184900	87613550	5290	5290	5290	5290	0
29	20240220	184800	87613550	5290	5290	5290	5290	0
30	20240220	184700	87613550	5290	5290	5290	5290	0
31	20240220	184600	87613550	5290	5290	5290	5290	0
32	20240220	184500	87613550	5290	5290	5290	5290	552
33	20240220	184400	87613550	5290	5290	5290	5290	0
34	20240220	184300	87613550	5290	5290	5290	5290	0
35	20240220	184200	87613550	5290	5290	5290	5290	0
36	20240220	184100	87613550	5290	5290	5290	5290	0
37	20240220	184000	87613550	5290	5290	5290	5290	0
38	20240220	183900	87613550	5290	5290	5290	5290	0
39	20240220	183800	87613550	5290	5290	5290	5290	0
40	20240220	183700	87613550	5290	5290	5290	5290	0
41	20240220	183600	87613550	5290	5290	5290	5290	0
42	20240220	183500	87613550	5290	5290	5290	5290	0
43	20240220	183400	87613550	5290	5290	5290	5290	0
44	20240220	183300	87613550	5290	5290	5290	5290	0
45	20240220	183200	87613550	5290	5290	5290	5290	0
46	20240220	183100	87613550	5290	5290	5290	5290	0
47	20240220	183000	87613550	5290	5290	5290	5290	0
48	20240220	182900	87613550	5290	5290	5290	5290	0
49	20240220	182800	87613550	5290	5290	5290	5290	0
50	20240220	182700	87613550	5290	5290	5290	5290	0
51	20240220	182600	87613550	5290	5290	5290	5290	0
52	20240220	182500	87613550	5290	5290	5290	5290	0
53	20240220	182400	87613550	5290	5290	5290	5290	0
54	20240220	182300	87613550	5290	5290	5290	5290	0
55	20240220	182200	87613550	5290	5290	5290	5290	0
56	20240220	182100	87613550	5290	5290	5290	5290	0
57	20240220	182000	87613550	5290	5290	5290	5290	0
58	20240220	181900	87613550	5290	5290	5290	5290	0
59	20240220	181800	87613550	5290	5290	5290	5290	0
60	20240220	181700	87613550	5290	5290	5290	5290	0
61	20240220	181600	87613550	5290	5290	5290	5290	0
62	20240220	181500	87613550	5290	5290	5290	5290	552
63	20240220	181400	87613550	5290	5290	5290	5290	0
64	20240220	181300	87613550	5290	5290	5290	5290	0
65	20240220	181200	87613550	5290	5290	5290	5290	0
66	20240220	181100	87613550	5290	5290	5290	5290	0
67	20240220	181000	87613550	5290	5290	5290	5290	0
68	20240220	180900	87613550	5290	5290	5290	5290	0
69	20240220	180800	87613550	5290	5290	5290	5290	0
70	20240220	180700	87613550	5290	5290	5290	5290	0
71	20240220	180600	87613550	5290	5290	5290	5290	0
72	20240220	180500	87613550	5290	5290	5290	5290	0
73	20240220	180400	87613550	5290	5290	5290	5290	0
74	20240220	180300	87613550	5290	5290	5290	5290	0
75	20240220	180200	87613550	5290	5290	5290	5290	0
76	20240220	180100	87613550	5290	5290	5290	5290	0
77	20240220	180000	87613550	5290	5290	5290	5290	0
78	20240220	175900	87613550	5290	5290	5290	5290	0
79	20240220	175800	87613550	5290	5290	5290	5290	0
80	20240220	175700	87613550	5290	5290	5290	5290	0
81	20240220	175600	87613550	5290	5290	5290	5290	0
82	20240220	175500	87613550	5290	5290	5290	5290	0
83	20240220	175400	87613550	5290	5290	5290	5290	0
84	20240220	175300	87613550	5290	5290	5290	5290	0
85	20240220	175200	87613550	5290	5290	5290	5290	0
86	20240220	175100	87613550	5290	5290	5290	5290	0
87	20240220	175000	87613550	5290	5290	5290	5290	0
88	20240220	174900	87613550	5290	5290	5290	5290	0
89	20240220	174800	87613550	5290	5290	5290	5290	0
90	20240220	174700	87613550	5290	5290	5290	5290	0
91	20240220	174600	87613550	5290	5290	5290	5290	0
92	20240220	174500	87613550	5290	5290	5290	5290	552
93	20240220	174400	87613550	5290	5290	5290	5290	0
94	20240220	174300	87613550	5290	5290	5290	5290	0
95	20240220	174200	87613550	5290	5290	5290	5290	0
96	20240220	174100	87613550	5290	5290	5290	5290	0
97	20240220	174000	87613550	5290	5290	5290	5290	0
98	20240220	173900	87613550	5290	5290	5290	5290	0
99	20240220	173800	87613550	5290	5290	5290	5290	0
100	20240220	173700	87613550	5290	5290	5290	5290	0
101	20240220	173600	87613550	5290	5290	5290	5290	0
102	20240220	173500	87613550	5290	5290	5290	5290	0
103	20240220	173400	87613550	5290	5290	5290	5290	0
104	20240220	173300	87613550	5290	5290	5290	5290	0
105	20240220	173200	87613550	5290	5290	5290	5290	0
106	20240220	173100	87613550	5290	5290	5290	5290	0
107	20240220	173000	87613550	5290	5290	5290	5290	0
108	20240220	172900	87613550	5290	5290	5290	5290	0
109	20240220	172800	87613550	5290	5290	5290	5290	0
110	20240220	172700	87613550	5290	5290	5290	5290	0
111	20240220	172600	87613550	5290	5290	5290	5290	0
112	20240220	172500	87613550	5290	5290	5290	5290	0
113	20240220	172400	87613550	5290	5290	5290	5290	0
114	20240220	172300	87613550	5290	5290	5290	5290	0
115	20240220	172200	87613550	5290	5290	5290	5290	0
116	20240220	172100	87613550	5290	5290	5290	5290	0
117	20240220	172000	87613550	5290	5290	5290	5290	0
118	20240220	171900	87613550	5290	5290	5290	5290	0
119	20240220	171800	87613550	5290	5290	5290	5290	0
120	20240220	171700	87613550	5290	5290	5290	5290	0
121	20240220	171600	87613550	5290	5290	5290	5290	0
122	20240220	171500	87613550	5290	5290	5290	5290	552
123	20240220	171400	87613550	5290	5290	5290	5290	0
124	20240220	171300	87613550	5290	5290	5290	5290	0
125	20240220	171200	87613550	5290	5290	5290	5290	0
126	20240220	171100	87613550	5290	5290	5290	5290	0
127	20240220	171000	87613550	5290	5290	5290	5290	0
128	20240220	170900	87613550	5290	5290	5290	5290	0
129	20240220	170800	87613550	5290	5290	5290	5290	0
130	20240220	170700	87613550	5290	5290	5290	5290	0
131	20240220	170600	87613550	5290	5290	5290	5290	0
132	20240220	170500	87613550	5290	5290	5290	5290	0
133	20240220	170400	87613550	5290	5290	5290	5290	0
134	20240220	170300	87613550	5290	5290	5290	5290	0
135	20240220	170200	87613550	5290	5290	5290	5290	0
136	20240220	170100	87613550	5290	5290	5290	5290	0
137	20240220	170000	87613550	5290	5290	5290	5290	0
138	20240220	165900	87613550	5290	5290	5290	5290	0
139	20240220	165800	87613550	5290	5290	5290	5290	0
140	20240220	165700	87613550	5290	5290	5290	5290	0
141	20240220	165600	87613550	5290	5290	5290	5290	0
142	20240220	165500	87613550	5290	5290	5290	5290	0
143	20240220	165400	87613550	5290	5290	5290	5290	0
144	20240220	165300	87613550	5290	5290	5290	5290	0
145	20240220	165200	87613550	5290	5290	5290	5290	0
146	20240220	165100	87613550	5290	5290	5290	5290	0
147	20240220	165000	87613550	5290	5290	5290	5290	0
148	20240220	164900	87613550	5290	5290	5290	5290	0
149	20240220	164800	87613550	5290	5290	5290	5290	0
150	20240220	164700	87613550	5290	5290	5290	5290	0
151	20240220	164600	87613550	5290	5290	5290	5290	0
152	20240220	164500	87613550	5290	5290	5290	5290	552
153	20240220	164400	87613550	5290	5290	5290	5290	0
154	20240220	164300	87613550	5290	5290	5290	5290	0
155	20240220	164200	87613550	5290	5290	5290	5290	0
156	20240220	164100	87613550	5290	5290	5290	5290	0
157	20240220	164000	87613550	5290	5290	5290	5290	0
158	20240220	163900	87613550	5290	5290	5290	5290	0
159	20240220	163800	87613550	5290	5290	5290	5290	0
160	20240220	163700	87613550	5290	5290	5290	5290	0
161	20240220	163600	87613550	5290	5290	5290	5290	0
162	20240220	163500	87613550	5290	5290	5290	5290	0
163	20240220	163400	87613550	5290	5290	5290	5290	0
164	20240220	163300	87613550	5290	5290	5290	5290	0
165	20240220	163200	87613550	5290	5290	5290	5290	0
166	20240220	163100	87613550	5290	5290	5290	5290	0
167	20240220	163000	87613550	5290	5290	5290	5290	0
168	20240220	162900	87613550	5290	5290	5290	5290	0
169	20240220	162800	87613550	5290	5290	5290	5290	0
170	20240220	162700	87613550	5290	5290	5290	5290	0
171	20240220	162600	87613550	5290	5290	5290	5290	0
172	20240220	162500	87613550	5290	5290	5290	5290	0
173	20240220	162400	87613550	5290	5290	5290	5290	0
174	20240220	162300	87613550	5290	5290	5290	5290	0
175	20240220	162200	87613550	5290	5290	5290	5290	0
176	20240220	162100	87613550	5290	5290	5290	5290	0
177	20240220	162000	87613550	5290	5290	5290	5290	0
178	20240220	161900	87613550	5290	5290	5290	5290	0
179	20240220	161800	87613550	5290	5290	5290	5290	0
180	20240220	161700	87613550	5290	5290	5290	5290	0
181	20240220	161600	87613550	5290	5290	5290	5290	0
182	20240220	161500	87613550	5290	5290	5290	5290	552
183	20240220	161400	87613550	5290	5290	5290	5290	0
184	20240220	161300	87613550	5290	5290	5290	5290	0
185	20240220	161200	87613550	5290	5290	5290	5290	0
186	20240220	161100	87613550	5290	5290	5290	5290	0
187	20240220	161000	87613550	5290	5290	5290	5290	0
188	20240220	160900	87613550	5290	5290	5290	5290	0
189	20240220	160800	87613550	5290	5290	5290	5290	0
190	20240220	160700	87613550	5290	5290	5290	5290	0
191	20240220	160600	87613550	5290	5290	5290	5290	0
192	20240220	160500	87613550	5290	5290	5290	5290	0
193	20240220	160400	87613550	5290	5290	5290	5290	0
194	20240220	160300	87613550	5290	5290	5290	5290	0
195	20240220	160200	87613550	5290	5290	5290	5290	0
196	20240220	160100	87613550	5290	5290	5290	5290	0
197	20240220	160000	87613550	5290	5290	5290	5290	0
198	20240220	155900	87613550	5290	5290	5290	5290	0
199	20240220	155800	87613550	5290	5290	5290	5290	0
200	20240220	155700	87613550	5290	5290	5290	5290	0
201	20240220	155600	87613550	5290	5290	5290	5290	0
202	20240220	155500	87613550	5290	5290	5290	5290	0
203	20240220	155400	87613550	5290	5290	5290	5290	0
204	20240220	155300	87613550	5290	5290	5290	5290	0
205	20240220	155200	87613550	5290	5290	5290	5290	0
206	20240220	155100	87613550	5290	5290	5290	5290	0
207	20240220	155000	87613550	5290	5290	5290	5290	0
208	20240220	154900	87613550	5290	5290	5290	5290	0
209	20240220	154800	87613550	5290	5290	5290	5290	0
210	20240220	154700	87613550	5290	5290	5290	5290	0
211	20240220	154600	87613550	5290	5290	5290	5290	0
212	20240220	154500	87613550	5290	5290	5290	5290	552
213	20240220	154400	87613550	5290	5290	5290	5290	0
214	20240220	154300	87613550	5290	5290	5290	5290	0
215	20240220	154200	87613550	5290	5290	5290	5290	0
216	20240220	154100	87613550	5290	5290	5290	5290	0
217	20240220	154000	87613550	5290	5290	5290	5290	0
218	20240220	153900	87613550	5290	5290	5290	5290	0
219	20240220	153800	87613550	5290	5290	5290	5290	0
220	20240220	153700	87613550	5290	5290	5290	5290	0
221	20240220	153600	87613550	5290	5290	5290	5290	0
222	20240220	153500	87613550	5290	5290	5290	5290	0
223	20240220	153400	87613550	5290	5290	5290	5290	0
224	20240220	153300	87613550	5290	5290	5290	5290	0
225	20240220	153200	87613550	5290	5290	5290	5290	0
226	20240220	153100	87613550	5290	5290	5290	5290	0
227	20240220	153000	87613550	5290	5290	5290	5290	552
228	20240220	152900	84693470	5270	5270	5270	5270	0
229	20240220	152800	84693470	5270	5270	5270	5270	0
230	20240220	152700	84693470	5270	5270	5270	5270	0
231	20240220	152600	84693470	5270	5270	5270	5270	0
232	20240220	152500	84693470	5270	5270	5270	5270	0
233	20240220	152400	84693470	5270	5270	5270	5270	0
234	20240220	152300	84693470	5270	5270	5270	5270	0
235	20240220	152200	84693470	5270	5270	5270	5270	0
236	20240220	152100	84693470	5270	5270	5270	5270	0
237	20240220	152000	84693470	5270	5270	5270	5270	0
238	20240220	151900	84693470	5270	5270	5290	5270	62
239	20240220	151800	84366630	5280	5280	5280	5280	0
240	20240220	151700	84366630	5280	5280	5280	5280	0
241	20240220	151600	84366630	5280	5280	5280	5280	0
242	20240220	151500	84366630	5280	5280	5280	5280	52
243	20240220	151400	84092070	5280	5280	5280	5280	0
244	20240220	151300	84092070	5280	5280	5280	5280	5
245	20240220	151200	84065670	5280	5280	5280	5280	10
246	20240220	151100	84012870	5280	5270	5280	5270	1000
247	20240220	151000	78737870	5260	5250	5260	5250	35
248	20240220	150900	78553840	5250	5250	5250	5250	14
249	20240220	150800	78480340	5250	5250	5250	5250	0
250	20240220	150700	78480340	5250	5260	5260	5250	73
251	20240220	150600	78096370	5260	5260	5260	5260	0
252	20240220	150500	78096370	5260	5260	5260	5260	0
253	20240220	150400	78096370	5260	5260	5260	5260	0
254	20240220	150300	78096370	5260	5260	5260	5260	0
255	20240220	150200	78096370	5260	5260	5260	5260	2
256	20240220	150100	78085850	5260	5260	5270	5260	331
257	20240220	150000	76344780	5260	5250	5260	5250	3
258	20240220	145900	76329020	5240	5240	5240	5240	0
259	20240220	145800	76329020	5240	5260	5260	5240	25
260	20240220	145700	76198000	5250	5250	5250	5250	0
261	20240220	145600	76198000	5250	5250	5250	5250	0
262	20240220	145500	76198000	5250	5250	5250	5250	1
263	20240220	145400	76192750	5240	5240	5240	5240	0
264	20240220	145300	76192750	5240	5240	5240	5240	0
265	20240220	145200	76192750	5240	5240	5240	5240	0
266	20240220	145100	76192750	5240	5240	5240	5240	0
267	20240220	145000	76192750	5240	5240	5240	5240	0
268	20240220	144900	76192750	5240	5240	5240	5240	0
269	20240220	144800	76192750	5240	5240	5240	5240	522
270	20240220	144700	73457470	5240	5240	5240	5240	0
271	20240220	144600	73457470	5240	5240	5240	5240	0
272	20240220	144500	73457470	5240	5240	5240	5240	0
273	20240220	144400	73457470	5240	5240	5240	5240	0
274	20240220	144300	73457470	5240	5240	5240	5240	0
275	20240220	144200	73457470	5240	5240	5240	5240	0
276	20240220	144100	73457470	5240	5240	5240	5240	0
277	20240220	144000	73457470	5240	5240	5240	5240	0
278	20240220	143900	73457470	5240	5240	5240	5240	0
279	20240220	143800	73457470	5240	5240	5240	5240	20
280	20240220	143700	73352670	5260	5260	5260	5260	0
281	20240220	143600	73352670	5260	5260	5260	5260	0
282	20240220	143500	73352670	5260	5260	5260	5260	1
283	20240220	143400	73347410	5260	5260	5260	5260	0
284	20240220	143300	73347410	5260	5260	5260	5260	0
285	20240220	143200	73347410	5260	5260	5260	5260	1
286	20240220	143100	73342150	5250	5250	5250	5250	0
287	20240220	143000	73342150	5250	5250	5250	5250	4
288	20240220	142900	73321150	5240	5240	5240	5240	0
289	20240220	142800	73321150	5240	5240	5240	5240	0
290	20240220	142700	73321150	5240	5240	5240	5240	0
291	20240220	142600	73321150	5240	5240	5240	5240	0
292	20240220	142500	73321150	5240	5240	5240	5240	0
293	20240220	142400	73321150	5240	5240	5240	5240	1
294	20240220	142300	73315910	5260	5260	5260	5260	0
295	20240220	142200	73315910	5260	5260	5260	5260	0
296	20240220	142100	73315910	5260	5260	5260	5260	0
297	20240220	142000	73315910	5260	5250	5260	5250	262
298	20240220	141900	71940400	5240	5240	5240	5240	0
299	20240220	141800	71940400	5240	5240	5240	5240	0
300	20240220	141700	71940400	5240	5240	5240	5240	0
301	20240220	141600	71940400	5240	5240	5240	5240	0
302	20240220	141500	71940400	5240	5240	5240	5240	0
303	20240220	141400	71940400	5240	5240	5240	5240	0
304	20240220	141300	71940400	5240	5240	5240	5240	0
305	20240220	141200	71940400	5240	5240	5240	5240	229
306	20240220	141100	70740440	5240	5240	5240	5240	1
307	20240220	141000	70735200	5250	5250	5250	5250	6
308	20240220	140900	70703700	5250	5250	5250	5250	450
309	20240220	140800	68341200	5250	5250	5250	5250	0
310	20240220	140700	68341200	5250	5250	5250	5250	120
311	20240220	140600	67711200	5250	5250	5250	5250	1511
312	20240220	140500	59778450	5250	5250	5250	5250	0
313	20240220	140400	59778450	5250	5250	5250	5250	0
314	20240220	140300	59778450	5250	5250	5250	5250	1
315	20240220	140200	59773200	5250	5250	5250	5250	0
316	20240220	140100	59773200	5250	5250	5250	5250	56
317	20240220	140000	59479200	5250	5250	5250	5250	0
318	20240220	135900	59479200	5250	5250	5250	5250	5
319	20240220	135800	59452950	5260	5260	5260	5260	0
320	20240220	135700	59452950	5260	5260	5260	5260	35
321	20240220	135600	59268850	5260	5260	5260	5260	0
322	20240220	135500	59268850	5260	5260	5260	5260	5
323	20240220	135400	59242550	5260	5260	5260	5260	0
324	20240220	135300	59242550	5260	5260	5260	5260	0
325	20240220	135200	59242550	5260	5260	5260	5260	2
326	20240220	135100	59232030	5260	5260	5260	5260	0
327	20240220	135000	59232030	5260	5260	5260	5260	0
328	20240220	134900	59232030	5260	5260	5260	5260	100
329	20240220	134800	58706030	5260	5260	5260	5260	300
330	20240220	134700	57128030	5250	5250	5250	5250	0
331	20240220	134600	57128030	5250	5250	5250	5250	7
332	20240220	134500	57091280	5260	5260	5260	5260	0
333	20240220	134400	57091280	5260	5260	5260	5260	275
334	20240220	134300	55644780	5260	5260	5260	5260	0
335	20240220	134200	55644780	5260	5260	5260	5260	3
336	20240220	134100	55629000	5260	5260	5260	5260	0
337	20240220	134000	55629000	5260	5260	5260	5260	0
338	20240220	133900	55629000	5260	5260	5260	5260	0
339	20240220	133800	55629000	5260	5260	5260	5260	0
340	20240220	133700	55629000	5260	5260	5260	5260	60
341	20240220	133600	55313400	5260	5260	5260	5260	0
342	20240220	133500	55313400	5260	5260	5260	5260	0
343	20240220	133400	55313400	5260	5260	5260	5260	0
344	20240220	133300	55313400	5260	5260	5260	5260	0
345	20240220	133200	55313400	5260	5260	5260	5260	1
346	20240220	133100	55308140	5250	5250	5250	5250	130
347	20240220	133000	54625640	5260	5260	5260	5260	0
348	20240220	132900	54625640	5260	5260	5260	5260	0
349	20240220	132800	54625640	5260	5260	5260	5260	0
350	20240220	132700	54625640	5260	5260	5260	5260	3
351	20240220	132600	54609860	5260	5260	5260	5250	1232
352	20240220	132500	48134130	5260	5260	5260	5260	0
353	20240220	132400	48134130	5260	5260	5260	5260	0
354	20240220	132300	48134130	5260	5260	5260	5260	0
355	20240220	132200	48134130	5260	5260	5260	5260	311
356	20240220	132100	46498270	5260	5260	5260	5260	0
357	20240220	132000	46498270	5260	5260	5260	5260	0
358	20240220	131900	46498270	5260	5260	5260	5260	0
359	20240220	131800	46498270	5260	5260	5260	5260	0
360	20240220	131700	46498270	5260	5260	5260	5260	0
361	20240220	131600	46498270	5260	5260	5260	5260	0
362	20240220	131500	46498270	5260	5260	5260	5260	0
363	20240220	131400	46498270	5260	5260	5260	5260	1
364	20240220	131300	46493010	5260	5260	5260	5260	0
365	20240220	131200	46493010	5260	5260	5260	5260	0
366	20240220	131100	46493010	5260	5260	5260	5260	0
367	20240220	131000	46493010	5260	5260	5260	5260	0
368	20240220	130900	46493010	5260	5260	5260	5260	1
369	20240220	130800	46487750	5260	5270	5270	5260	1000
370	20240220	130700	41227110	5270	5270	5270	5270	0
371	20240220	130600	41227110	5270	5270	5270	5270	0
372	20240220	130500	41227110	5270	5270	5270	5270	400
373	20240220	130400	39119110	5270	5270	5270	5270	100
374	20240220	130300	38592110	5280	5280	5280	5280	0
375	20240220	130200	38592110	5280	5280	5280	5280	1
376	20240220	130100	38586830	5270	5270	5270	5270	1
377	20240220	130000	38581560	5280	5280	5280	5280	1
378	20240220	125900	38576280	5270	5270	5270	5270	0
379	20240220	125800	38576280	5270	5270	5270	5270	0
380	20240220	125700	38576280	5270	5270	5270	5270	0
381	20240220	125600	38576280	5270	5270	5270	5270	0
382	20240220	125500	38576280	5270	5280	5280	5270	1000
383	20240220	125400	33305460	5290	5290	5290	5290	0
384	20240220	125300	33305460	5290	5290	5290	5290	0
385	20240220	125200	33305460	5290	5290	5290	5290	0
386	20240220	125100	33305460	5290	5290	5290	5290	0
387	20240220	125000	33305460	5290	5290	5290	5290	0
388	20240220	124900	33305460	5290	5290	5290	5290	0
389	20240220	124800	33305460	5290	5290	5290	5290	0
390	20240220	124700	33305460	5290	5290	5290	5290	0
391	20240220	124600	33305460	5290	5290	5290	5290	0
392	20240220	124500	33305460	5290	5290	5290	5290	0
393	20240220	124400	33305460	5290	5290	5290	5290	0
394	20240220	124300	33305460	5290	5290	5290	5290	0
395	20240220	124200	33305460	5290	5290	5290	5290	0
396	20240220	124100	33305460	5290	5300	5300	5290	19
397	20240220	124000	33204840	5280	5280	5280	5280	0
398	20240220	123900	33204840	5280	5280	5280	5280	1
399	20240220	123800	33199560	5290	5290	5290	5290	500
400	20240220	123700	30554560	5290	5290	5290	5290	1
401	20240220	123600	30549270	5290	5290	5290	5290	0
402	20240220	123500	30549270	5290	5290	5290	5290	6
403	20240220	123400	30517530	5280	5280	5280	5280	0
404	20240220	123300	30517530	5280	5290	5290	5280	458
405	20240220	123200	28098290	5290	5290	5290	5290	0
406	20240220	123100	28098290	5290	5290	5290	5290	0
407	20240220	123000	28098290	5290	5290	5290	5290	0
408	20240220	122900	28098290	5290	5290	5290	5290	0
409	20240220	122800	28098290	5290	5290	5290	5290	0
410	20240220	122700	28098290	5290	5290	5290	5290	0
411	20240220	122600	28098290	5290	5290	5290	5290	16
412	20240220	122500	28013650	5290	5290	5290	5290	0
413	20240220	122400	28013650	5290	5290	5290	5290	84
414	20240220	122300	27569290	5290	5290	5290	5290	0
415	20240220	122200	27569290	5290	5290	5290	5290	0
416	20240220	122100	27569290	5290	5290	5290	5290	0
417	20240220	122000	27569290	5290	5300	5300	5290	11
418	20240220	121900	27511090	5300	5300	5300	5300	3
419	20240220	121800	27495190	5300	5300	5300	5300	0
420	20240220	121700	27495190	5300	5300	5300	5300	4
421	20240220	121600	27473990	5300	5300	5300	5300	20
422	20240220	121500	27367990	5280	5280	5280	5280	0
423	20240220	121400	27367990	5280	5280	5280	5280	0
424	20240220	121300	27367990	5280	5280	5280	5280	105
425	20240220	121200	26813590	5280	5280	5280	5280	0
426	20240220	121100	26813590	5280	5280	5280	5280	0
427	20240220	121000	26813590	5280	5280	5280	5280	0
428	20240220	120900	26813590	5280	5280	5280	5280	0
429	20240220	120800	26813590	5280	5280	5280	5280	0
430	20240220	120700	26813590	5280	5280	5280	5280	0
431	20240220	120600	26813590	5280	5280	5280	5280	0
432	20240220	120500	26813590	5280	5280	5280	5280	0
433	20240220	120400	26813590	5280	5280	5280	5280	0
434	20240220	120300	26813590	5280	5290	5300	5280	200
435	20240220	120200	25755630	5290	5290	5290	5290	0
436	20240220	120100	25755630	5290	5290	5290	5290	0
437	20240220	120000	25755630	5290	5290	5290	5290	1
438	20240220	115900	25750340	5290	5290	5290	5290	0
439	20240220	115800	25750340	5290	5290	5290	5290	0
440	20240220	115700	25750340	5290	5290	5290	5290	0
441	20240220	115600	25750340	5290	5290	5290	5290	0
442	20240220	115500	25750340	5290	5290	5290	5290	1
443	20240220	115400	25745050	5300	5300	5300	5300	0
444	20240220	115300	25745050	5300	5300	5300	5300	0
445	20240220	115200	25745050	5300	5300	5300	5300	0
446	20240220	115100	25745050	5300	5300	5300	5300	0
447	20240220	115000	25745050	5300	5300	5300	5300	0
448	20240220	114900	25745050	5300	5300	5300	5300	1
449	20240220	114800	25739750	5300	5300	5300	5300	0
450	20240220	114700	25739750	5300	5300	5300	5300	0
451	20240220	114600	25739750	5300	5300	5300	5300	0
452	20240220	114500	25739750	5300	5300	5300	5300	0
453	20240220	114400	25739750	5300	5300	5300	5300	0
454	20240220	114300	25739750	5300	5300	5300	5300	0
455	20240220	114200	25739750	5300	5300	5300	5300	0
456	20240220	114100	25739750	5300	5300	5300	5300	0
457	20240220	114000	25739750	5300	5300	5300	5300	0
458	20240220	113900	25739750	5300	5300	5300	5300	2
459	20240220	113800	25729150	5300	5300	5300	5300	1
460	20240220	113700	25723850	5290	5290	5290	5290	0
461	20240220	113600	25723850	5290	5290	5290	5290	0
462	20240220	113500	25723850	5290	5290	5290	5290	0
463	20240220	113400	25723850	5290	5290	5290	5290	0
464	20240220	113300	25723850	5290	5290	5290	5290	0
465	20240220	113200	25723850	5290	5290	5290	5290	62
466	20240220	113100	25395870	5290	5290	5290	5290	0
467	20240220	113000	25395870	5290	5290	5290	5290	0
468	20240220	112900	25395870	5290	5290	5290	5290	0
469	20240220	112800	25395870	5290	5290	5290	5290	0
470	20240220	112700	25395870	5290	5290	5290	5290	1
471	20240220	112600	25390580	5290	5290	5290	5290	1
472	20240220	112500	25385290	5290	5290	5290	5290	0
473	20240220	112400	25385290	5290	5290	5290	5290	0
474	20240220	112300	25385290	5290	5290	5290	5290	0
475	20240220	112200	25385290	5290	5290	5290	5290	0
476	20240220	112100	25385290	5290	5290	5290	5290	0
477	20240220	112000	25385290	5290	5290	5290	5290	0
478	20240220	111900	25385290	5290	5290	5290	5290	0
479	20240220	111800	25385290	5290	5290	5290	5290	0
480	20240220	111700	25385290	5290	5290	5290	5290	0
481	20240220	111600	25385290	5290	5290	5290	5290	1
482	20240220	111500	25380000	5270	5270	5270	5270	0
483	20240220	111400	25380000	5270	5270	5270	5270	0
484	20240220	111300	25380000	5270	5270	5270	5270	0
485	20240220	111200	25380000	5270	5270	5270	5270	0
486	20240220	111100	25380000	5270	5290	5290	5270	203
487	20240220	111000	24310130	5270	5270	5270	5270	0
488	20240220	110900	24310130	5270	5290	5290	5270	2
489	20240220	110800	24299570	5290	5290	5290	5290	0
490	20240220	110700	24299570	5290	5290	5290	5290	1
491	20240220	110600	24294280	5270	5270	5270	5270	0
492	20240220	110500	24294280	5270	5270	5270	5270	2
493	20240220	110400	24283740	5270	5270	5270	5270	0
494	20240220	110300	24283740	5270	5270	5270	5270	0
495	20240220	110200	24283740	5270	5290	5290	5270	151
496	20240220	110100	23486440	5290	5290	5290	5290	26
497	20240220	110000	23348900	5280	5290	5290	5280	8
498	20240220	105900	23306600	5290	5290	5290	5290	0
499	20240220	105800	23306600	5290	5290	5290	5290	4
500	20240220	105700	23285440	5280	5280	5280	5280	0
501	20240220	105600	23285440	5280	5280	5280	5280	0
502	20240220	105500	23285440	5280	5280	5280	5280	0
503	20240220	105400	23285440	5280	5280	5280	5280	0
504	20240220	105300	23285440	5280	5280	5280	5280	182
505	20240220	105200	22324480	5280	5280	5280	5270	8
506	20240220	105100	22282260	5280	5280	5280	5280	12
507	20240220	105000	22218900	5280	5280	5280	5280	5
508	20240220	104900	22192500	5270	5270	5270	5270	2
509	20240220	104800	22181960	5290	5290	5290	5290	6
510	20240220	104700	22150220	5270	5280	5280	5270	5
511	20240220	104600	22123830	5270	5270	5270	5270	0
512	20240220	104500	22123830	5270	5270	5270	5270	0
513	20240220	104400	22123830	5270	5270	5270	5270	0
514	20240220	104300	22123830	5270	5280	5280	5270	2
515	20240220	104200	22113280	5270	5280	5280	5270	26
516	20240220	104100	21976030	5280	5280	5280	5280	2
517	20240220	104000	21965470	5280	5280	5280	5280	5
518	20240220	103900	21939070	5280	5280	5280	5280	1
519	20240220	103800	21933790	5280	5280	5280	5280	2
520	20240220	103700	21923230	5290	5290	5290	5290	2
521	20240220	103600	21912650	5280	5280	5280	5280	0
522	20240220	103500	21912650	5280	5280	5280	5280	0
523	20240220	103400	21912650	5280	5280	5280	5280	0
524	20240220	103300	21912650	5280	5280	5280	5280	0
525	20240220	103200	21912650	5280	5280	5280	5280	0
526	20240220	103100	21912650	5280	5280	5280	5280	0
527	20240220	103000	21912650	5280	5280	5280	5280	1
528	20240220	102900	21907370	5280	5280	5280	5280	0
529	20240220	102800	21907370	5280	5280	5280	5280	0
530	20240220	102700	21907370	5280	5280	5280	5280	0
531	20240220	102600	21907370	5280	5280	5280	5280	2
532	20240220	102500	21896810	5260	5260	5260	5260	7
533	20240220	102400	21859990	5260	5260	5260	5260	0
534	20240220	102300	21859990	5260	5270	5270	5260	2
535	20240220	102200	21849460	5260	5260	5260	5260	0
536	20240220	102100	21849460	5260	5260	5260	5260	0
537	20240220	102000	21849460	5260	5260	5260	5260	0
538	20240220	101900	21849460	5260	5260	5260	5260	0
539	20240220	101800	21849460	5260	5260	5260	5260	0
540	20240220	101700	21849460	5260	5260	5260	5260	0
541	20240220	101600	21849460	5260	5270	5270	5260	112
542	20240220	101500	21259720	5290	5290	5290	5290	0
543	20240220	101400	21259720	5290	5290	5290	5290	0
544	20240220	101300	21259720	5290	5290	5290	5290	1
545	20240220	101200	21254430	5270	5270	5270	5270	0
546	20240220	101100	21254430	5270	5270	5270	5270	72
547	20240220	101000	20874990	5260	5280	5280	5260	120
548	20240220	100900	20242610	5280	5280	5280	5280	0
549	20240220	100800	20242610	5280	5280	5280	5280	111
550	20240220	100700	19656530	5280	5280	5280	5280	0
551	20240220	100600	19656530	5280	5280	5280	5280	1
552	20240220	100500	19651250	5260	5260	5260	5260	0
553	20240220	100400	19651250	5260	5260	5260	5260	0
554	20240220	100300	19651250	5260	5260	5260	5260	400
555	20240220	100200	17547250	5260	5260	5260	5260	0
556	20240220	100100	17547250	5260	5260	5260	5260	0
557	20240220	100000	17547250	5260	5260	5260	5260	13
558	20240220	095900	17478870	5270	5270	5270	5270	0
559	20240220	095800	17478870	5270	5270	5270	5270	5
560	20240220	095700	17452520	5280	5280	5280	5280	5
561	20240220	095600	17426120	5280	5280	5280	5280	0
562	20240220	095500	17426120	5280	5280	5280	5280	0
563	20240220	095400	17426120	5280	5280	5280	5280	0
564	20240220	095300	17426120	5280	5280	5280	5280	0
565	20240220	095200	17426120	5280	5280	5280	5280	0
566	20240220	095100	17426120	5280	5280	5280	5280	0
567	20240220	095000	17426120	5280	5280	5280	5280	2
568	20240220	094900	17415560	5250	5250	5250	5250	0
569	20240220	094800	17415560	5250	5250	5250	5250	0
570	20240220	094700	17415560	5250	5250	5250	5250	537
571	20240220	094600	14596310	5270	5270	5270	5270	0
572	20240220	094500	14596310	5270	5270	5270	5270	0
573	20240220	094400	14596310	5270	5270	5270	5270	0
574	20240220	094300	14596310	5270	5270	5270	5270	23
575	20240220	094200	14475100	5270	5260	5270	5260	427
576	20240220	094100	12224960	5260	5290	5290	5260	356
577	20240220	094000	10350750	5280	5280	5280	5280	0
578	20240220	093900	10350750	5280	5280	5280	5280	212
579	20240220	093800	9231390	5290	5290	5290	5290	3
580	20240220	093700	9215520	5290	5290	5290	5290	0
581	20240220	093600	9215520	5290	5290	5290	5290	0
582	20240220	093500	9215520	5290	5290	5290	5290	1
583	20240220	093400	9210230	5290	5290	5290	5290	0
584	20240220	093300	9210230	5290	5290	5290	5290	7
585	20240220	093200	9173200	5290	5290	5290	5290	10
586	20240220	093100	9120300	5280	5280	5280	5280	0
587	20240220	093000	9120300	5280	5280	5280	5280	0
588	20240220	092900	9120300	5280	5280	5280	5280	159
589	20240220	092800	8280780	5280	5280	5280	5280	155
590	20240220	092700	7462380	5290	5290	5290	5290	1
591	20240220	092600	7457090	5290	5290	5290	5290	0
592	20240220	092500	7457090	5290	5290	5290	5290	0
593	20240220	092400	7457090	5290	5290	5290	5290	0
594	20240220	092300	7457090	5290	5290	5290	5290	200
595	20240220	092200	6399090	5290	5290	5290	5290	21
596	20240220	092100	6288000	5310	5310	5310	5310	0
597	20240220	092000	6288000	5310	5310	5310	5310	0
598	20240220	091900	6288000	5310	5310	5310	5310	0
599	20240220	091800	6288000	5310	5310	5310	5310	0
600	20240220	091700	6288000	5310	5310	5310	5310	0
601	20240220	091600	6288000	5310	5310	5310	5310	0
602	20240220	091500	6288000	5310	5310	5310	5310	4
603	20240220	091400	6266760	5320	5320	5320	5320	0
604	20240220	091300	6266760	5320	5320	5320	5320	0
605	20240220	091200	6266760	5320	5310	5320	5310	8
606	20240220	091100	6224210	5280	5280	5280	5280	5
607	20240220	091000	6197810	5320	5320	5320	5320	100
608	20240220	090900	5665810	5320	5310	5320	5310	11
609	20240220	090800	5607360	5310	5310	5310	5310	3
610	20240220	090700	5591430	5310	5310	5310	5310	0
611	20240220	090600	5591430	5310	5310	5310	5310	0
612	20240220	090500	5591430	5310	5310	5310	5310	0
613	20240220	090400	5591430	5310	5310	5310	5310	1000
614	20240220	090300	281430	5310	5310	5310	5310	0
615	20240220	090200	281430	5310	5310	5310	5310	20
616	20240220	090100	175230	5310	5310	5310	5310	0
617	20240220	090000	175230	5310	5310	5310	5310	33