KissMeData/267290/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205100	451175530	19910	19910	19910	19910	120
3	20240220	205000	451175530	19910	19910	19910	19910	0
4	20240220	204900	451175530	19910	19910	19910	19910	0
5	20240220	204800	451175530	19910	19910	19910	19910	0
6	20240220	204700	451175530	19910	19910	19910	19910	0
7	20240220	204600	451175530	19910	19910	19910	19910	0
8	20240220	204500	451175530	19910	19910	19910	19910	0
9	20240220	204400	451175530	19910	19910	19910	19910	0
10	20240220	204300	451175530	19910	19910	19910	19910	0
11	20240220	204200	451175530	19910	19910	19910	19910	0
12	20240220	204100	451175530	19910	19910	19910	19910	0
13	20240220	204000	451175530	19910	19910	19910	19910	0
14	20240220	203900	451175530	19910	19910	19910	19910	0
15	20240220	203800	451175530	19910	19910	19910	19910	0
16	20240220	203700	451175530	19910	19910	19910	19910	0
17	20240220	203600	451175530	19910	19910	19910	19910	0
18	20240220	203500	451175530	19910	19910	19910	19910	0
19	20240220	203400	451175530	19910	19910	19910	19910	0
20	20240220	203300	451175530	19910	19910	19910	19910	0
21	20240220	203200	451175530	19910	19910	19910	19910	0
22	20240220	203100	451175530	19910	19910	19910	19910	0
23	20240220	203000	451175530	19910	19910	19910	19910	0
24	20240220	202900	451175530	19910	19910	19910	19910	0
25	20240220	202800	451175530	19910	19910	19910	19910	0
26	20240220	202700	451175530	19910	19910	19910	19910	0
27	20240220	202600	451175530	19910	19910	19910	19910	0
28	20240220	202500	451175530	19910	19910	19910	19910	0
29	20240220	202400	451175530	19910	19910	19910	19910	0
30	20240220	202300	451175530	19910	19910	19910	19910	0
31	20240220	202200	451175530	19910	19910	19910	19910	0
32	20240220	202100	451175530	19910	19910	19910	19910	120
33	20240220	202000	451175530	19910	19910	19910	19910	0
34	20240220	201900	451175530	19910	19910	19910	19910	0
35	20240220	201800	451175530	19910	19910	19910	19910	0
36	20240220	201700	451175530	19910	19910	19910	19910	0
37	20240220	201600	451175530	19910	19910	19910	19910	0
38	20240220	201500	451175530	19910	19910	19910	19910	0
39	20240220	201400	451175530	19910	19910	19910	19910	0
40	20240220	201300	451175530	19910	19910	19910	19910	0
41	20240220	201200	451175530	19910	19910	19910	19910	0
42	20240220	201100	451175530	19910	19910	19910	19910	0
43	20240220	201000	451175530	19910	19910	19910	19910	0
44	20240220	200900	451175530	19910	19910	19910	19910	0
45	20240220	200800	451175530	19910	19910	19910	19910	0
46	20240220	200700	451175530	19910	19910	19910	19910	0
47	20240220	200600	451175530	19910	19910	19910	19910	0
48	20240220	200500	451175530	19910	19910	19910	19910	0
49	20240220	200400	451175530	19910	19910	19910	19910	0
50	20240220	200300	451175530	19910	19910	19910	19910	0
51	20240220	200200	451175530	19910	19910	19910	19910	0
52	20240220	200100	451175530	19910	19910	19910	19910	0
53	20240220	200000	451175530	19910	19910	19910	19910	0
54	20240220	195900	451175530	19910	19910	19910	19910	0
55	20240220	195800	451175530	19910	19910	19910	19910	0
56	20240220	195700	451175530	19910	19910	19910	19910	0
57	20240220	195600	451175530	19910	19910	19910	19910	0
58	20240220	195500	451175530	19910	19910	19910	19910	0
59	20240220	195400	451175530	19910	19910	19910	19910	0
60	20240220	195300	451175530	19910	19910	19910	19910	0
61	20240220	195200	451175530	19910	19910	19910	19910	0
62	20240220	195100	451175530	19910	19910	19910	19910	120
63	20240220	195000	451175530	19910	19910	19910	19910	0
64	20240220	194900	451175530	19910	19910	19910	19910	0
65	20240220	194800	451175530	19910	19910	19910	19910	0
66	20240220	194700	451175530	19910	19910	19910	19910	0
67	20240220	194600	451175530	19910	19910	19910	19910	0
68	20240220	194500	451175530	19910	19910	19910	19910	0
69	20240220	194400	451175530	19910	19910	19910	19910	0
70	20240220	194300	451175530	19910	19910	19910	19910	0
71	20240220	194200	451175530	19910	19910	19910	19910	0
72	20240220	194100	451175530	19910	19910	19910	19910	0
73	20240220	194000	451175530	19910	19910	19910	19910	0
74	20240220	193900	451175530	19910	19910	19910	19910	0
75	20240220	193800	451175530	19910	19910	19910	19910	0
76	20240220	193700	451175530	19910	19910	19910	19910	0
77	20240220	193600	451175530	19910	19910	19910	19910	0
78	20240220	193500	451175530	19910	19910	19910	19910	0
79	20240220	193400	451175530	19910	19910	19910	19910	0
80	20240220	193300	451175530	19910	19910	19910	19910	0
81	20240220	193200	451175530	19910	19910	19910	19910	0
82	20240220	193100	451175530	19910	19910	19910	19910	0
83	20240220	193000	451175530	19910	19910	19910	19910	0
84	20240220	192900	451175530	19910	19910	19910	19910	0
85	20240220	192800	451175530	19910	19910	19910	19910	0
86	20240220	192700	451175530	19910	19910	19910	19910	0
87	20240220	192600	451175530	19910	19910	19910	19910	0
88	20240220	192500	451175530	19910	19910	19910	19910	0
89	20240220	192400	451175530	19910	19910	19910	19910	0
90	20240220	192300	451175530	19910	19910	19910	19910	0
91	20240220	192200	451175530	19910	19910	19910	19910	0
92	20240220	192100	451175530	19910	19910	19910	19910	120
93	20240220	192000	451175530	19910	19910	19910	19910	0
94	20240220	191900	451175530	19910	19910	19910	19910	0
95	20240220	191800	451175530	19910	19910	19910	19910	0
96	20240220	191700	451175530	19910	19910	19910	19910	0
97	20240220	191600	451175530	19910	19910	19910	19910	0
98	20240220	191500	451175530	19910	19910	19910	19910	0
99	20240220	191400	451175530	19910	19910	19910	19910	0
100	20240220	191300	451175530	19910	19910	19910	19910	0
101	20240220	191200	451175530	19910	19910	19910	19910	0
102	20240220	191100	451175530	19910	19910	19910	19910	0
103	20240220	191000	451175530	19910	19910	19910	19910	0
104	20240220	190900	451175530	19910	19910	19910	19910	0
105	20240220	190800	451175530	19910	19910	19910	19910	0
106	20240220	190700	451175530	19910	19910	19910	19910	0
107	20240220	190600	451175530	19910	19910	19910	19910	0
108	20240220	190500	451175530	19910	19910	19910	19910	0
109	20240220	190400	451175530	19910	19910	19910	19910	0
110	20240220	190300	451175530	19910	19910	19910	19910	0
111	20240220	190200	451175530	19910	19910	19910	19910	0
112	20240220	190100	451175530	19910	19910	19910	19910	0
113	20240220	190000	451175530	19910	19910	19910	19910	0
114	20240220	185900	451175530	19910	19910	19910	19910	0
115	20240220	185800	451175530	19910	19910	19910	19910	0
116	20240220	185700	451175530	19910	19910	19910	19910	0
117	20240220	185600	451175530	19910	19910	19910	19910	0
118	20240220	185500	451175530	19910	19910	19910	19910	0
119	20240220	185400	451175530	19910	19910	19910	19910	0
120	20240220	185300	451175530	19910	19910	19910	19910	0
121	20240220	185200	451175530	19910	19910	19910	19910	0
122	20240220	185100	451175530	19910	19910	19910	19910	120
123	20240220	185000	451175530	19910	19910	19910	19910	0
124	20240220	184900	451175530	19910	19910	19910	19910	0
125	20240220	184800	451175530	19910	19910	19910	19910	0
126	20240220	184700	451175530	19910	19910	19910	19910	0
127	20240220	184600	451175530	19910	19910	19910	19910	0
128	20240220	184500	451175530	19910	19910	19910	19910	0
129	20240220	184400	451175530	19910	19910	19910	19910	0
130	20240220	184300	451175530	19910	19910	19910	19910	0
131	20240220	184200	451175530	19910	19910	19910	19910	0
132	20240220	184100	451175530	19910	19910	19910	19910	0
133	20240220	184000	451175530	19910	19910	19910	19910	0
134	20240220	183900	451175530	19910	19910	19910	19910	0
135	20240220	183800	451175530	19910	19910	19910	19910	0
136	20240220	183700	451175530	19910	19910	19910	19910	0
137	20240220	183600	451175530	19910	19910	19910	19910	0
138	20240220	183500	451175530	19910	19910	19910	19910	0
139	20240220	183400	451175530	19910	19910	19910	19910	0
140	20240220	183300	451175530	19910	19910	19910	19910	0
141	20240220	183200	451175530	19910	19910	19910	19910	0
142	20240220	183100	451175530	19910	19910	19910	19910	0
143	20240220	183000	451175530	19910	19910	19910	19910	0
144	20240220	182900	451175530	19910	19910	19910	19910	0
145	20240220	182800	451175530	19910	19910	19910	19910	0
146	20240220	182700	451175530	19910	19910	19910	19910	0
147	20240220	182600	451175530	19910	19910	19910	19910	0
148	20240220	182500	451175530	19910	19910	19910	19910	0
149	20240220	182400	451175530	19910	19910	19910	19910	0
150	20240220	182300	451175530	19910	19910	19910	19910	0
151	20240220	182200	451175530	19910	19910	19910	19910	0
152	20240220	182100	451175530	19910	19910	19910	19910	120
153	20240220	182000	451175530	19910	19910	19910	19910	0
154	20240220	181900	451175530	19910	19910	19910	19910	0
155	20240220	181800	451175530	19910	19910	19910	19910	0
156	20240220	181700	451175530	19910	19910	19910	19910	0
157	20240220	181600	451175530	19910	19910	19910	19910	0
158	20240220	181500	451175530	19910	19910	19910	19910	0
159	20240220	181400	451175530	19910	19910	19910	19910	0
160	20240220	181300	451175530	19910	19910	19910	19910	0
161	20240220	181200	451175530	19910	19910	19910	19910	0
162	20240220	181100	451175530	19910	19910	19910	19910	0
163	20240220	181000	451175530	19910	19910	19910	19910	0
164	20240220	180900	451175530	19910	19910	19910	19910	0
165	20240220	180800	451175530	19910	19910	19910	19910	0
166	20240220	180700	451175530	19910	19910	19910	19910	0
167	20240220	180600	451175530	19910	19910	19910	19910	0
168	20240220	180500	451175530	19910	19910	19910	19910	0
169	20240220	180400	451175530	19910	19910	19910	19910	0
170	20240220	180300	451175530	19910	19910	19910	19910	0
171	20240220	180200	451175530	19910	19910	19910	19910	0
172	20240220	180100	451175530	19910	19910	19910	19910	0
173	20240220	180000	451175530	19910	19910	19910	19910	0
174	20240220	175900	451175530	19910	19910	19910	19910	0
175	20240220	175800	451175530	19910	19910	19910	19910	0
176	20240220	175700	451175530	19910	19910	19910	19910	0
177	20240220	175600	451175530	19910	19910	19910	19910	0
178	20240220	175500	451175530	19910	19910	19910	19910	0
179	20240220	175400	451175530	19910	19910	19910	19910	0
180	20240220	175300	451175530	19910	19910	19910	19910	0
181	20240220	175200	451175530	19910	19910	19910	19910	0
182	20240220	175100	451175530	19910	19910	19910	19910	120
183	20240220	175000	451175530	19910	19910	19910	19910	0
184	20240220	174900	451175530	19910	19910	19910	19910	0
185	20240220	174800	451175530	19910	19910	19910	19910	0
186	20240220	174700	451175530	19910	19910	19910	19910	0
187	20240220	174600	451175530	19910	19910	19910	19910	0
188	20240220	174500	451175530	19910	19910	19910	19910	0
189	20240220	174400	451175530	19910	19910	19910	19910	0
190	20240220	174300	451175530	19910	19910	19910	19910	0
191	20240220	174200	451175530	19910	19910	19910	19910	0
192	20240220	174100	451175530	19910	19910	19910	19910	0
193	20240220	174000	451175530	19910	19910	19910	19910	0
194	20240220	173900	451175530	19910	19910	19910	19910	0
195	20240220	173800	451175530	19910	19910	19910	19910	0
196	20240220	173700	451175530	19910	19910	19910	19910	0
197	20240220	173600	451175530	19910	19910	19910	19910	0
198	20240220	173500	451175530	19910	19910	19910	19910	0
199	20240220	173400	451175530	19910	19910	19910	19910	0
200	20240220	173300	451175530	19910	19910	19910	19910	0
201	20240220	173200	451175530	19910	19910	19910	19910	0
202	20240220	173100	451175530	19910	19910	19910	19910	0
203	20240220	173000	451175530	19910	19910	19910	19910	0
204	20240220	172900	451175530	19910	19910	19910	19910	0
205	20240220	172800	451175530	19910	19910	19910	19910	0
206	20240220	172700	451175530	19910	19910	19910	19910	0
207	20240220	172600	451175530	19910	19910	19910	19910	0
208	20240220	172500	451175530	19910	19910	19910	19910	0
209	20240220	172400	451175530	19910	19910	19910	19910	0
210	20240220	172300	451175530	19910	19910	19910	19910	0
211	20240220	172200	451175530	19910	19910	19910	19910	0
212	20240220	172100	451175530	19910	19910	19910	19910	120
213	20240220	172000	451175530	19910	19910	19910	19910	0
214	20240220	171900	451175530	19910	19910	19910	19910	0
215	20240220	171800	451175530	19910	19910	19910	19910	0
216	20240220	171700	451175530	19910	19910	19910	19910	0
217	20240220	171600	451175530	19910	19910	19910	19910	0
218	20240220	171500	451175530	19910	19910	19910	19910	0
219	20240220	171400	451175530	19910	19910	19910	19910	0
220	20240220	171300	451175530	19910	19910	19910	19910	0
221	20240220	171200	451175530	19910	19910	19910	19910	0
222	20240220	171100	451175530	19910	19910	19910	19910	0
223	20240220	171000	451175530	19910	19910	19910	19910	0
224	20240220	170900	451175530	19910	19910	19910	19910	0
225	20240220	170800	451175530	19910	19910	19910	19910	0
226	20240220	170700	451175530	19910	19910	19910	19910	0
227	20240220	170600	451175530	19910	19910	19910	19910	0
228	20240220	170500	451175530	19910	19910	19910	19910	0
229	20240220	170400	451175530	19910	19910	19910	19910	0
230	20240220	170300	451175530	19910	19910	19910	19910	0
231	20240220	170200	451175530	19910	19910	19910	19910	0
232	20240220	170100	451175530	19910	19910	19910	19910	0
233	20240220	170000	451175530	19910	19910	19910	19910	0
234	20240220	165900	451175530	19910	19910	19910	19910	0
235	20240220	165800	451175530	19910	19910	19910	19910	0
236	20240220	165700	451175530	19910	19910	19910	19910	0
237	20240220	165600	451175530	19910	19910	19910	19910	0
238	20240220	165500	451175530	19910	19910	19910	19910	0
239	20240220	165400	451175530	19910	19910	19910	19910	0
240	20240220	165300	451175530	19910	19910	19910	19910	0
241	20240220	165200	451175530	19910	19910	19910	19910	0
242	20240220	165100	451175530	19910	19910	19910	19910	120
243	20240220	165000	451175530	19910	19910	19910	19910	0
244	20240220	164900	451175530	19910	19910	19910	19910	0
245	20240220	164800	451175530	19910	19910	19910	19910	0
246	20240220	164700	451175530	19910	19910	19910	19910	0
247	20240220	164600	451175530	19910	19910	19910	19910	0
248	20240220	164500	451175530	19910	19910	19910	19910	0
249	20240220	164400	451175530	19910	19910	19910	19910	0
250	20240220	164300	451175530	19910	19910	19910	19910	0
251	20240220	164200	451175530	19910	19910	19910	19910	0
252	20240220	164100	451175530	19910	19910	19910	19910	0
253	20240220	164000	451175530	19910	19910	19910	19910	0
254	20240220	163900	451175530	19910	19910	19910	19910	0
255	20240220	163800	451175530	19910	19910	19910	19910	0
256	20240220	163700	451175530	19910	19910	19910	19910	0
257	20240220	163600	451175530	19910	19910	19910	19910	0
258	20240220	163500	451175530	19910	19910	19910	19910	0
259	20240220	163400	451175530	19910	19910	19910	19910	0
260	20240220	163300	451175530	19910	19910	19910	19910	0
261	20240220	163200	451175530	19910	19910	19910	19910	0
262	20240220	163100	451175530	19910	19910	19910	19910	0
263	20240220	163000	451175530	19910	19910	19910	19910	0
264	20240220	162900	451175530	19910	19910	19910	19910	0
265	20240220	162800	451175530	19910	19910	19910	19910	0
266	20240220	162700	451175530	19910	19910	19910	19910	0
267	20240220	162600	451175530	19910	19910	19910	19910	0
268	20240220	162500	451175530	19910	19910	19910	19910	0
269	20240220	162400	451175530	19910	19910	19910	19910	0
270	20240220	162300	451175530	19910	19910	19910	19910	0
271	20240220	162200	451175530	19910	19910	19910	19910	0
272	20240220	162100	451175530	19910	19910	19910	19910	120
273	20240220	162000	451175530	19910	19910	19910	19910	0
274	20240220	161900	451175530	19910	19910	19910	19910	0
275	20240220	161800	451175530	19910	19910	19910	19910	0
276	20240220	161700	451175530	19910	19910	19910	19910	0
277	20240220	161600	451175530	19910	19910	19910	19910	0
278	20240220	161500	451175530	19910	19910	19910	19910	0
279	20240220	161400	451175530	19910	19910	19910	19910	0
280	20240220	161300	451175530	19910	19910	19910	19910	0
281	20240220	161200	451175530	19910	19910	19910	19910	0
282	20240220	161100	451175530	19910	19910	19910	19910	0
283	20240220	161000	451175530	19910	19910	19910	19910	0
284	20240220	160900	451175530	19910	19910	19910	19910	0
285	20240220	160800	451175530	19910	19910	19910	19910	0
286	20240220	160700	451175530	19910	19910	19910	19910	0
287	20240220	160600	451175530	19910	19910	19910	19910	0
288	20240220	160500	451175530	19910	19910	19910	19910	0
289	20240220	160400	451175530	19910	19910	19910	19910	0
290	20240220	160300	451175530	19910	19910	19910	19910	0
291	20240220	160200	451175530	19910	19910	19910	19910	0
292	20240220	160100	451175530	19910	19910	19910	19910	0
293	20240220	160000	451175530	19910	19910	19910	19910	0
294	20240220	155900	451175530	19910	19910	19910	19910	0
295	20240220	155800	451175530	19910	19910	19910	19910	0
296	20240220	155700	451175530	19910	19910	19910	19910	0
297	20240220	155600	451175530	19910	19910	19910	19910	0
298	20240220	155500	451175530	19910	19910	19910	19910	0
299	20240220	155400	451175530	19910	19910	19910	19910	0
300	20240220	155300	451175530	19910	19910	19910	19910	0
301	20240220	155200	451175530	19910	19910	19910	19910	0
302	20240220	155100	451175530	19910	19910	19910	19910	120
303	20240220	155000	451175530	19910	19910	19910	19910	0
304	20240220	154900	451175530	19910	19910	19910	19910	0
305	20240220	154800	451175530	19910	19910	19910	19910	0
306	20240220	154700	451175530	19910	19910	19910	19910	0
307	20240220	154600	451175530	19910	19910	19910	19910	0
308	20240220	154500	451175530	19910	19910	19910	19910	0
309	20240220	154400	451175530	19910	19910	19910	19910	0
310	20240220	154300	451175530	19910	19910	19910	19910	0
311	20240220	154200	451175530	19910	19910	19910	19910	0
312	20240220	154100	451175530	19910	19910	19910	19910	0
313	20240220	154000	451175530	19910	19910	19910	19910	0
314	20240220	153900	451175530	19910	19910	19910	19910	0
315	20240220	153800	451175530	19910	19910	19910	19910	0
316	20240220	153700	451175530	19910	19910	19910	19910	0
317	20240220	153600	451175530	19910	19910	19910	19910	0
318	20240220	153500	451175530	19910	19910	19910	19910	0
319	20240220	153400	451175530	19910	19910	19910	19910	0
320	20240220	153300	451175530	19910	19910	19910	19910	0
321	20240220	153200	451175530	19910	19910	19910	19910	0
322	20240220	153100	451175530	19910	19910	19910	19910	0
323	20240220	153000	451175530	19910	19910	19910	19910	120
324	20240220	152900	448786330	19920	19920	19920	19920	0
325	20240220	152800	448786330	19920	19920	19920	19920	0
326	20240220	152700	448786330	19920	19920	19920	19920	0
327	20240220	152600	448786330	19920	19920	19920	19920	0
328	20240220	152500	448786330	19920	19920	19920	19920	0
329	20240220	152400	448786330	19920	19920	19920	19920	0
330	20240220	152300	448786330	19920	19920	19920	19920	0
331	20240220	152200	448786330	19920	19920	19920	19920	0
332	20240220	152100	448786330	19920	19920	19920	19920	0
333	20240220	152000	448786330	19920	19920	19920	19920	0
334	20240220	151900	448786330	19920	19920	19920	19920	1
335	20240220	151800	448766410	19920	19920	19920	19920	144
336	20240220	151700	445897930	19930	19950	19950	19930	118
337	20240220	151600	443546010	19940	19940	19940	19940	0
338	20240220	151500	443546010	19940	19940	19940	19940	0
339	20240220	151400	443546010	19940	19940	19940	19940	0
340	20240220	151300	443546010	19940	19940	19940	19940	0
341	20240220	151200	443546010	19940	19940	19940	19940	0
342	20240220	151100	443546010	19940	19940	19940	19940	0
343	20240220	151000	443546010	19940	19940	19940	19940	0
344	20240220	150900	443546010	19940	19940	19940	19940	0
345	20240220	150800	443546010	19940	19940	19940	19940	0
346	20240220	150700	443546010	19940	19940	19940	19940	0
347	20240220	150600	443546010	19940	19940	19940	19940	0
348	20240220	150500	443546010	19940	19940	19940	19940	0
349	20240220	150400	443546010	19940	19940	19940	19940	0
350	20240220	150300	443546010	19940	19940	19940	19940	0
351	20240220	150200	443546010	19940	19940	19940	19940	0
352	20240220	150100	443546010	19940	19940	19940	19940	0
353	20240220	150000	443546010	19940	19940	19940	19940	1
354	20240220	145900	443526070	19950	19950	19950	19950	0
355	20240220	145800	443526070	19950	19950	19950	19950	58
356	20240220	145700	442368970	19950	19950	19950	19950	62
357	20240220	145600	441132070	19950	19950	19950	19950	0
358	20240220	145500	441132070	19950	19950	19950	19950	0
359	20240220	145400	441132070	19950	19960	19960	19950	5
360	20240220	145300	441032300	19950	19970	19970	19950	44
361	20240220	145200	440153660	19970	19970	19970	19970	0
362	20240220	145100	440153660	19970	19930	19970	19920	66
363	20240220	145000	438838720	19930	19930	19930	19930	3
364	20240220	144900	438778930	19920	19920	19920	19920	0
365	20240220	144800	438778930	19920	19920	19920	19920	2
366	20240220	144700	438739090	19970	19970	19970	19970	251
367	20240220	144600	433726620	19930	19930	19930	19930	0
368	20240220	144500	433726620	19930	19930	19930	19930	0
369	20240220	144400	433726620	19930	19930	19930	19930	0
370	20240220	144300	433726620	19930	19930	19930	19930	0
371	20240220	144200	433726620	19930	19930	19930	19930	0
372	20240220	144100	433726620	19930	19930	19930	19930	0
373	20240220	144000	433726620	19930	19930	19930	19930	0
374	20240220	143900	433726620	19930	19930	19930	19930	2
375	20240220	143800	433686760	19930	19930	19930	19930	2
376	20240220	143700	433646900	19970	19970	19970	19970	0
377	20240220	143600	433646900	19970	19970	19970	19970	0
378	20240220	143500	433646900	19970	19970	19970	19970	0
379	20240220	143400	433646900	19970	19930	19970	19930	29
380	20240220	143300	433068770	19930	19920	19930	19920	22
381	20240220	143200	432630320	19930	19930	19930	19930	0
382	20240220	143100	432630320	19930	19930	19930	19930	5
383	20240220	143000	432530670	19980	19980	19980	19980	0
384	20240220	142900	432530670	19980	19980	19980	19980	0
385	20240220	142800	432530670	19980	19980	19980	19980	0
386	20240220	142700	432530670	19980	19980	19980	19980	0
387	20240220	142600	432530670	19980	19980	19980	19980	0
388	20240220	142500	432530670	19980	19980	19980	19980	0
389	20240220	142400	432530670	19980	19980	19980	19980	0
390	20240220	142300	432530670	19980	19980	19980	19980	0
391	20240220	142200	432530670	19980	19980	19980	19980	0
392	20240220	142100	432530670	19980	19980	19980	19980	0
393	20240220	142000	432530670	19980	19980	19980	19980	0
394	20240220	141900	432530670	19980	19980	19980	19980	0
395	20240220	141800	432530670	19980	19980	19980	19980	0
396	20240220	141700	432530670	19980	19980	19980	19980	0
397	20240220	141600	432530670	19980	19980	19980	19980	0
398	20240220	141500	432530670	19980	19980	19980	19980	0
399	20240220	141400	432530670	19980	19980	19980	19980	0
400	20240220	141300	432530670	19980	19980	19980	19980	144
401	20240220	141200	429653550	19980	19910	19980	19900	11
402	20240220	141100	429434480	19910	19910	19910	19910	0
403	20240220	141000	429434480	19910	19910	19910	19910	3
404	20240220	140900	429374750	19900	19900	19900	19900	2
405	20240220	140800	429334950	19900	19920	19920	19900	400
406	20240220	140700	421371660	19920	19950	19950	19920	1478
407	20240220	140600	391924700	19950	19950	19950	19950	20
408	20240220	140500	391525700	19940	19940	19940	19940	0
409	20240220	140400	391525700	19940	19940	19940	19940	8
410	20240220	140300	391366180	19950	19950	19950	19950	7
411	20240220	140200	391226530	19950	19950	19950	19950	3
412	20240220	140100	391166680	19950	19950	19950	19950	0
413	20240220	140000	391166680	19950	19950	19950	19950	0
414	20240220	135900	391166680	19950	19950	19950	19950	0
415	20240220	135800	391166680	19950	19950	19950	19950	5
416	20240220	135700	391066930	19950	19980	19980	19950	303
417	20240220	135600	385020810	19980	19980	19980	19980	0
418	20240220	135500	385020810	19980	19980	19980	19980	0
419	20240220	135400	385020810	19980	19980	19980	19980	0
420	20240220	135300	385020810	19980	19980	19980	19980	0
421	20240220	135200	385020810	19980	19980	19980	19980	101
422	20240220	135100	383002830	20050	20050	20050	20050	101
423	20240220	135000	380977780	20050	20050	20050	20050	0
424	20240220	134900	380977780	20050	20050	20050	20050	2
425	20240220	134800	380937680	19990	19990	19990	19990	4
426	20240220	134700	380857720	20000	19990	20000	19990	6
427	20240220	134600	380737770	20000	20000	20000	20000	123
428	20240220	134500	378277770	20000	20000	20000	20000	39
429	20240220	134400	377497770	20000	20050	20050	20000	101
430	20240220	134300	375472770	20050	19980	20050	19980	3000
431	20240220	134200	315457890	19980	19980	19980	19980	0
432	20240220	134100	315457890	19980	19980	19980	19980	0
433	20240220	134000	315457890	19980	19980	19980	19980	0
434	20240220	133900	315457890	19980	19980	19980	19980	0
435	20240220	133800	315457890	19980	19980	19980	19980	626
436	20240220	133700	302950410	19970	19970	19970	19970	374
437	20240220	133600	295481630	19930	19930	19930	19930	0
438	20240220	133500	295481630	19930	19930	19930	19930	0
439	20240220	133400	295481630	19930	19930	19930	19930	100
440	20240220	133300	293488630	19970	19970	19970	19970	0
441	20240220	133200	293488630	19970	19970	19970	19970	0
442	20240220	133100	293488630	19970	19970	19970	19970	0
443	20240220	133000	293488630	19970	19970	19970	19970	0
444	20240220	132900	293488630	19970	19970	19970	19970	0
445	20240220	132800	293488630	19970	19970	19970	19970	0
446	20240220	132700	293488630	19970	19970	19970	19970	30
447	20240220	132600	292889530	19980	19980	19980	19980	0
448	20240220	132500	292889530	19980	19980	19980	19980	0
449	20240220	132400	292889530	19980	19910	19980	19910	601
450	20240220	132300	280890800	19910	19910	19910	19910	0
451	20240220	132200	280890800	19910	19910	19910	19910	0
452	20240220	132100	280890800	19910	19910	19910	19910	0
453	20240220	132000	280890800	19910	19910	19910	19910	99
454	20240220	131900	278919710	19910	19910	19910	19910	0
455	20240220	131800	278919710	19910	19910	19910	19910	0
456	20240220	131700	278919710	19910	19910	19910	19910	0
457	20240220	131600	278919710	19910	19910	19910	19910	0
458	20240220	131500	278919710	19910	19910	19910	19910	0
459	20240220	131400	278919710	19910	19910	19910	19910	0
460	20240220	131300	278919710	19910	19910	19910	19910	1
461	20240220	131200	278899800	19910	19910	19910	19910	0
462	20240220	131100	278899800	19910	19910	19910	19910	0
463	20240220	131000	278899800	19910	19910	19910	19910	0
464	20240220	130900	278899800	19910	19910	19910	19910	0
465	20240220	130800	278899800	19910	19910	19910	19910	0
466	20240220	130700	278899800	19910	19910	19910	19910	3
467	20240220	130600	278840070	19910	19910	19910	19910	0
468	20240220	130500	278840070	19910	19910	19910	19910	0
469	20240220	130400	278840070	19910	19910	19910	19910	1
470	20240220	130300	278820160	19910	19910	19910	19910	0
471	20240220	130200	278820160	19910	19910	19910	19910	0
472	20240220	130100	278820160	19910	19910	19910	19910	0
473	20240220	130000	278820160	19910	19900	19910	19900	7
474	20240220	125900	278680800	19900	19900	19900	19900	35
475	20240220	125800	277984300	19900	19910	19910	19900	117
476	20240220	125700	275654840	19910	19910	19910	19910	0
477	20240220	125600	275654840	19910	19910	19910	19910	0
478	20240220	125500	275654840	19910	19910	19910	19910	0
479	20240220	125400	275654840	19910	19910	19910	19910	0
480	20240220	125300	275654840	19910	19910	19910	19910	0
481	20240220	125200	275654840	19910	19910	19910	19910	279
482	20240220	125100	270099950	19930	19930	19930	19930	0
483	20240220	125000	270099950	19930	19930	19930	19930	0
484	20240220	124900	270099950	19930	19930	19930	19930	0
485	20240220	124800	270099950	19930	19930	19930	19930	0
486	20240220	124700	270099950	19930	19930	19930	19930	0
487	20240220	124600	270099950	19930	19930	19930	19930	0
488	20240220	124500	270099950	19930	19930	19930	19930	0
489	20240220	124400	270099950	19930	19930	19930	19930	10
490	20240220	124300	269900650	19930	19930	19930	19930	0
491	20240220	124200	269900650	19930	19930	19930	19930	0
492	20240220	124100	269900650	19930	19930	19930	19930	3
493	20240220	124000	269840860	19930	19930	19930	19930	0
494	20240220	123900	269840860	19930	19910	19930	19910	113
495	20240220	123800	267590370	19900	19900	19900	19900	0
496	20240220	123700	267590370	19900	19900	19900	19900	240
497	20240220	123600	262814370	19900	19900	19900	19900	51
498	20240220	123500	261799470	19900	19900	19900	19900	0
499	20240220	123400	261799470	19900	19900	19900	19900	0
500	20240220	123300	261799470	19900	19900	19900	19900	0
501	20240220	123200	261799470	19900	19900	19900	19900	1
502	20240220	123100	261779570	19920	19920	19920	19920	0
503	20240220	123000	261779570	19920	19920	19920	19920	0
504	20240220	122900	261779570	19920	19920	19920	19920	1
505	20240220	122800	261759650	19920	19920	19920	19920	35
506	20240220	122700	261062450	19920	19920	19920	19920	0
507	20240220	122600	261062450	19920	19920	19920	19920	0
508	20240220	122500	261062450	19920	19900	19920	19900	2
509	20240220	122400	261022630	19900	19900	19900	19900	6
510	20240220	122300	260903230	19900	19900	19900	19900	0
511	20240220	122200	260903230	19900	19900	19900	19900	0
512	20240220	122100	260903230	19900	19900	19900	19900	0
513	20240220	122000	260903230	19900	19900	19900	19900	0
514	20240220	121900	260903230	19900	19900	19900	19900	1
515	20240220	121800	260883330	19900	19920	19920	19900	14
516	20240220	121700	260604710	19900	19900	19900	19900	0
517	20240220	121600	260604710	19900	19900	19900	19900	1
518	20240220	121500	260584810	19880	19880	19880	19880	0
519	20240220	121400	260584810	19880	19880	19880	19880	1
520	20240220	121300	260564930	19890	19890	19890	19890	167
521	20240220	121200	257243300	19890	19890	19890	19890	0
522	20240220	121100	257243300	19890	19890	19890	19890	0
523	20240220	121000	257243300	19890	19890	19890	19890	1
524	20240220	120900	257223410	19890	19890	19890	19890	0
525	20240220	120800	257223410	19890	19890	19890	19890	0
526	20240220	120700	257223410	19890	19890	19890	19890	0
527	20240220	120600	257223410	19890	19890	19890	19890	0
528	20240220	120500	257223410	19890	19890	19890	19890	0
529	20240220	120400	257223410	19890	19890	19890	19890	40
530	20240220	120300	256427810	19890	19890	19890	19890	0
531	20240220	120200	256427810	19890	19890	19890	19890	0
532	20240220	120100	256427810	19890	19890	19890	19890	43
533	20240220	120000	255572540	19910	19910	19910	19910	112
534	20240220	115900	253342620	19910	19910	19910	19910	1
535	20240220	115800	253322710	19910	19910	19910	19910	0
536	20240220	115700	253322710	19910	19910	19910	19910	0
537	20240220	115600	253322710	19910	19910	19910	19910	0
538	20240220	115500	253322710	19910	19910	19910	19910	0
539	20240220	115400	253322710	19910	19910	19910	19910	0
540	20240220	115300	253322710	19910	19910	19910	19910	0
541	20240220	115200	253322710	19910	19910	19910	19910	0
542	20240220	115100	253322710	19910	19910	19910	19910	0
543	20240220	115000	253322710	19910	19910	19910	19910	4
544	20240220	114900	253243070	19910	19910	19910	19910	21
545	20240220	114800	252824960	19910	19910	19910	19910	41
546	20240220	114700	252008650	19910	19910	19910	19910	0
547	20240220	114600	252008650	19910	19910	19910	19910	7
548	20240220	114500	251869280	19910	19910	19910	19910	43
549	20240220	114400	251013150	19880	19880	19880	19880	0
550	20240220	114300	251013150	19880	19880	19880	19880	0
551	20240220	114200	251013150	19880	19880	19880	19880	1
552	20240220	114100	250993270	19870	19870	19870	19870	0
553	20240220	114000	250993270	19870	19870	19870	19870	0
554	20240220	113900	250993270	19870	19870	19870	19870	0
555	20240220	113800	250993270	19870	19870	19870	19870	0
556	20240220	113700	250993270	19870	19870	19870	19870	7
557	20240220	113600	250854180	19890	19890	19890	19890	0
558	20240220	113500	250854180	19890	19890	19890	19890	0
559	20240220	113400	250854180	19890	19880	19890	19880	134
560	20240220	113300	248188930	19880	19880	19880	19880	258
561	20240220	113200	243059890	19880	19880	19880	19880	10
562	20240220	113100	242861090	19880	19880	19880	19880	4
563	20240220	113000	242781570	19860	19860	19860	19860	1
564	20240220	112900	242761710	19860	19860	19860	19860	150
565	20240220	112800	239782710	19860	19860	19860	19860	9
566	20240220	112700	239603970	19860	19860	19860	19860	0
567	20240220	112600	239603970	19860	19860	19860	19860	3
568	20240220	112500	239544390	19860	19860	19860	19850	439
569	20240220	112400	230827850	19860	19860	19860	19860	72
570	20240220	112300	229397930	19860	19860	19860	19860	14
571	20240220	112200	229119890	19860	19880	19880	19860	37
572	20240220	112100	228385050	19860	19860	19860	19860	30
573	20240220	112000	227789250	19860	19860	19860	19860	0
574	20240220	111900	227789250	19860	19860	19860	19860	0
575	20240220	111800	227789250	19860	19860	19860	19860	3
576	20240220	111700	227729670	19860	19860	19860	19860	0
577	20240220	111600	227729670	19860	19860	19860	19860	1
578	20240220	111500	227709810	19850	19850	19850	19850	0
579	20240220	111400	227709810	19850	19850	19850	19850	0
580	20240220	111300	227709810	19850	19850	19850	19850	0
581	20240220	111200	227709810	19850	19850	19850	19850	0
582	20240220	111100	227709810	19850	19850	19850	19850	0
583	20240220	111000	227709810	19850	19850	19850	19850	100
584	20240220	110900	225724810	19850	19850	19850	19850	140
585	20240220	110800	222945810	19850	19850	19850	19850	24
586	20240220	110700	222469410	19850	19850	19850	19850	8
587	20240220	110600	222310610	19870	19860	19890	19860	185
588	20240220	110500	218634260	19850	19850	19850	19850	0
589	20240220	110400	218634260	19850	19850	19850	19850	0
590	20240220	110300	218634260	19850	19860	19870	19850	389
591	20240220	110200	210907730	19870	19870	19870	19870	0
592	20240220	110100	210907730	19870	19880	19880	19870	609
593	20240220	110000	198805530	19890	19890	19890	19890	100
594	20240220	105900	196816530	19880	19880	19880	19880	0
595	20240220	105800	196816530	19880	19880	19880	19880	0
596	20240220	105700	196816530	19880	19880	19880	19880	0
597	20240220	105600	196816530	19880	19890	19890	19880	303
598	20240220	105500	190792870	19880	19880	19880	19880	0
599	20240220	105400	190792870	19880	19880	19880	19880	0
600	20240220	105300	190792870	19880	19890	19890	19880	37
601	20240220	105200	190057070	19900	19900	19900	19900	0
602	20240220	105100	190057070	19900	19900	19900	19900	1
603	20240220	105000	190037170	19900	19890	19900	19890	2
604	20240220	104900	189997380	19910	19910	19910	19910	13
605	20240220	104800	189738550	19900	19900	19900	19900	61
606	20240220	104700	188524650	19900	19900	19900	19900	11
607	20240220	104600	188305750	19920	19920	19920	19920	10
608	20240220	104500	188106550	19920	19890	19920	19890	23
609	20240220	104400	187648810	19890	19890	19890	19890	0
610	20240220	104300	187648810	19890	19890	19890	19890	0
611	20240220	104200	187648810	19890	19890	19890	19890	0
612	20240220	104100	187648810	19890	19890	19890	19890	0
613	20240220	104000	187648810	19890	19890	19890	19890	18
614	20240220	103900	187290790	19890	19890	19890	19890	17
615	20240220	103800	186952660	19890	19890	19890	19890	15
616	20240220	103700	186654310	19890	19900	19900	19890	78
617	20240220	103600	185102870	19890	19900	19900	19890	361
618	20240220	103500	177920570	19910	19910	19910	19910	0
619	20240220	103400	177920570	19910	19910	19910	19910	65
620	20240220	103300	176626420	19920	19920	19920	19920	54
621	20240220	103200	175550740	19920	19920	19920	19920	2
622	20240220	103100	175510900	19950	19950	19950	19950	0
623	20240220	103000	175510900	19950	19950	19950	19950	0
624	20240220	102900	175510900	19950	19950	19950	19950	0
625	20240220	102800	175510900	19950	19920	19950	19920	260
626	20240220	102700	170326900	19950	19950	19950	19950	0
627	20240220	102600	170326900	19950	19950	19950	19950	10
628	20240220	102500	170127400	19950	19950	19950	19950	0
629	20240220	102400	170127400	19950	19950	19950	19950	0
630	20240220	102300	170127400	19950	19950	19950	19950	4
631	20240220	102200	170047600	19920	19920	19920	19920	0
632	20240220	102100	170047600	19920	19920	19920	19920	0
633	20240220	102000	170047600	19920	19920	19920	19920	1
634	20240220	101900	170027680	19950	19950	19950	19950	0
635	20240220	101800	170027680	19950	19950	19950	19950	1
636	20240220	101700	170007730	19940	19940	19940	19940	0
637	20240220	101600	170007730	19940	19940	19940	19940	0
638	20240220	101500	170007730	19940	19940	19940	19940	9
639	20240220	101400	169828270	19940	19940	19940	19940	0
640	20240220	101300	169828270	19940	19940	19940	19940	300
641	20240220	101200	163846270	19920	19920	19920	19920	0
642	20240220	101100	163846270	19920	19920	19920	19920	0
643	20240220	101000	163846270	19920	19920	19920	19920	2
644	20240220	100900	163806430	19940	19940	19940	19940	0
645	20240220	100800	163806430	19940	19940	19940	19940	0
646	20240220	100700	163806430	19940	19940	19940	19940	0
647	20240220	100600	163806430	19940	19930	19940	19930	2
648	20240220	100500	163766560	19930	19930	19930	19930	249
649	20240220	100400	158803990	19930	19930	19930	19930	0
650	20240220	100300	158803990	19930	19910	19930	19910	200
651	20240220	100200	154819060	19900	19900	19900	19890	46
652	20240220	100100	153903670	19910	19910	19910	19910	0
653	20240220	100000	153903670	19910	19910	19910	19910	2
654	20240220	095900	153863850	19920	19920	19920	19920	1
655	20240220	095800	153843930	19920	19920	19920	19920	1
656	20240220	095700	153824010	19920	19920	19920	19920	100
657	20240220	095600	151832010	19920	19920	19920	19920	0
658	20240220	095500	151832010	19920	19920	19920	19920	0
659	20240220	095400	151832010	19920	19920	19920	19920	413
660	20240220	095300	143605050	19910	19910	19910	19910	52
661	20240220	095200	142569730	19900	19900	19900	19900	44
662	20240220	095100	141694130	19890	19890	19890	19890	1
663	20240220	095000	141674240	19890	19890	19890	19890	2
664	20240220	094900	141634460	19890	19890	19890	19890	52
665	20240220	094800	140600180	19890	19890	19900	19890	96
666	20240220	094700	138690730	19890	19890	19890	19890	2
667	20240220	094600	138650950	19890	19900	19900	19890	50
668	20240220	094500	137656440	19910	19910	19910	19910	3
669	20240220	094400	137596710	19910	19910	19910	19910	3
670	20240220	094300	137536980	19910	19910	19910	19910	0
671	20240220	094200	137536980	19910	19890	19910	19890	2
672	20240220	094100	137497180	19900	19900	19900	19900	1
673	20240220	094000	137477280	19900	19900	19900	19900	0
674	20240220	093900	137477280	19900	19870	19900	19870	6
675	20240220	093800	137358030	19870	19870	19870	19870	49
676	20240220	093700	136384400	19870	19880	19880	19870	154
677	20240220	093600	133324240	19910	19910	19910	19910	0
678	20240220	093500	133324240	19910	19910	19910	19910	0
679	20240220	093400	133324240	19910	19910	19910	19910	631
680	20240220	093300	120761030	19910	19910	19910	19910	0
681	20240220	093200	120761030	19910	19900	19910	19900	12
682	20240220	093100	120522190	19900	19910	19910	19900	74
683	20240220	093000	119049070	19920	19920	19920	19920	0
684	20240220	092900	119049070	19920	19910	19920	19910	82
685	20240220	092800	117416260	19920	19920	19920	19920	15
686	20240220	092700	117117460	19920	19920	19920	19860	157
687	20240220	092600	113999130	19920	19920	19920	19920	2
688	20240220	092500	113959290	19870	19870	19870	19870	0
689	20240220	092400	113959290	19870	19870	19870	19870	12
690	20240220	092300	113720850	19940	19870	19950	19870	353
691	20240220	092200	106706440	19880	19880	19880	19880	100
692	20240220	092100	104718440	19910	19910	19910	19910	0
693	20240220	092000	104718440	19910	19910	19910	19910	218
694	20240220	091900	100378060	19930	19930	19930	19930	46
695	20240220	091800	99461280	19930	19970	19970	19930	504
696	20240220	091700	89396560	19980	19980	19980	19980	0
697	20240220	091600	89396560	19980	19960	19980	19960	33
698	20240220	091500	88737420	19910	19910	19910	19910	0
699	20240220	091400	88737420	19910	19890	19910	19890	896
700	20240220	091300	70900060	19890	19890	19890	19890	200
701	20240220	091200	66922060	19850	19860	19860	19850	104
702	20240220	091100	64856660	19850	19910	19910	19850	552
703	20240220	091000	53883130	19910	19910	19910	19910	0
704	20240220	090900	53883130	19910	19910	19910	19910	0
705	20240220	090800	53883130	19910	19910	19910	19910	5
706	20240220	090700	53783580	19850	19850	19850	19850	0
707	20240220	090600	53783580	19850	19850	19850	19850	0
708	20240220	090500	53783580	19850	19850	19850	19850	0
709	20240220	090400	53783580	19850	19850	19850	19850	30
710	20240220	090300	53188080	19850	19850	19850	19850	50
711	20240220	090200	52195580	19850	19920	19920	19850	185
712	20240220	090100	48518520	19920	19950	20000	19920	39
713	20240220	090000	47739950	19950	20000	20000	19950	2387