KissMeData/038070/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192000	1074524460	9850	9850	9850	9850	1897
3	20240220	191900	1074524460	9850	9850	9850	9850	0
4	20240220	191800	1074524460	9850	9850	9850	9850	0
5	20240220	191700	1074524460	9850	9850	9850	9850	0
6	20240220	191600	1074524460	9850	9850	9850	9850	0
7	20240220	191500	1074524460	9850	9850	9850	9850	0
8	20240220	191400	1074524460	9850	9850	9850	9850	0
9	20240220	191300	1074524460	9850	9850	9850	9850	0
10	20240220	191200	1074524460	9850	9850	9850	9850	0
11	20240220	191100	1074524460	9850	9850	9850	9850	0
12	20240220	191000	1074524460	9850	9850	9850	9850	0
13	20240220	190900	1074524460	9850	9850	9850	9850	0
14	20240220	190800	1074524460	9850	9850	9850	9850	0
15	20240220	190700	1074524460	9850	9850	9850	9850	0
16	20240220	190600	1074524460	9850	9850	9850	9850	0
17	20240220	190500	1074524460	9850	9850	9850	9850	0
18	20240220	190400	1074524460	9850	9850	9850	9850	0
19	20240220	190300	1074524460	9850	9850	9850	9850	0
20	20240220	190200	1074524460	9850	9850	9850	9850	0
21	20240220	190100	1074524460	9850	9850	9850	9850	0
22	20240220	190000	1074524460	9850	9850	9850	9850	0
23	20240220	185900	1074524460	9850	9850	9850	9850	0
24	20240220	185800	1074524460	9850	9850	9850	9850	0
25	20240220	185700	1074524460	9850	9850	9850	9850	0
26	20240220	185600	1074524460	9850	9850	9850	9850	0
27	20240220	185500	1074524460	9850	9850	9850	9850	0
28	20240220	185400	1074524460	9850	9850	9850	9850	0
29	20240220	185300	1074524460	9850	9850	9850	9850	0
30	20240220	185200	1074524460	9850	9850	9850	9850	0
31	20240220	185100	1074524460	9850	9850	9850	9850	0
32	20240220	185000	1074524460	9850	9850	9850	9850	1897
33	20240220	184900	1074524460	9850	9850	9850	9850	0
34	20240220	184800	1074524460	9850	9850	9850	9850	0
35	20240220	184700	1074524460	9850	9850	9850	9850	0
36	20240220	184600	1074524460	9850	9850	9850	9850	0
37	20240220	184500	1074524460	9850	9850	9850	9850	0
38	20240220	184400	1074524460	9850	9850	9850	9850	0
39	20240220	184300	1074524460	9850	9850	9850	9850	0
40	20240220	184200	1074524460	9850	9850	9850	9850	0
41	20240220	184100	1074524460	9850	9850	9850	9850	0
42	20240220	184000	1074524460	9850	9850	9850	9850	0
43	20240220	183900	1074524460	9850	9850	9850	9850	0
44	20240220	183800	1074524460	9850	9850	9850	9850	0
45	20240220	183700	1074524460	9850	9850	9850	9850	0
46	20240220	183600	1074524460	9850	9850	9850	9850	0
47	20240220	183500	1074524460	9850	9850	9850	9850	0
48	20240220	183400	1074524460	9850	9850	9850	9850	0
49	20240220	183300	1074524460	9850	9850	9850	9850	0
50	20240220	183200	1074524460	9850	9850	9850	9850	0
51	20240220	183100	1074524460	9850	9850	9850	9850	0
52	20240220	183000	1074524460	9850	9850	9850	9850	0
53	20240220	182900	1074524460	9850	9850	9850	9850	0
54	20240220	182800	1074524460	9850	9850	9850	9850	0
55	20240220	182700	1074524460	9850	9850	9850	9850	0
56	20240220	182600	1074524460	9850	9850	9850	9850	0
57	20240220	182500	1074524460	9850	9850	9850	9850	0
58	20240220	182400	1074524460	9850	9850	9850	9850	0
59	20240220	182300	1074524460	9850	9850	9850	9850	0
60	20240220	182200	1074524460	9850	9850	9850	9850	0
61	20240220	182100	1074524460	9850	9850	9850	9850	0
62	20240220	182000	1074524460	9850	9850	9850	9850	1897
63	20240220	181900	1074524460	9850	9850	9850	9850	0
64	20240220	181800	1074524460	9850	9850	9850	9850	0
65	20240220	181700	1074524460	9850	9850	9850	9850	0
66	20240220	181600	1074524460	9850	9850	9850	9850	0
67	20240220	181500	1074524460	9850	9850	9850	9850	0
68	20240220	181400	1074524460	9850	9850	9850	9850	0
69	20240220	181300	1074524460	9850	9850	9850	9850	0
70	20240220	181200	1074524460	9850	9850	9850	9850	0
71	20240220	181100	1074524460	9850	9850	9850	9850	0
72	20240220	181000	1074524460	9850	9850	9850	9850	0
73	20240220	180900	1074524460	9850	9850	9850	9850	0
74	20240220	180800	1074524460	9850	9850	9850	9850	0
75	20240220	180700	1074524460	9850	9850	9850	9850	0
76	20240220	180600	1074524460	9850	9850	9850	9850	0
77	20240220	180500	1074524460	9850	9850	9850	9850	0
78	20240220	180400	1074524460	9850	9850	9850	9850	0
79	20240220	180300	1074524460	9850	9850	9850	9850	0
80	20240220	180200	1074524460	9850	9850	9850	9850	0
81	20240220	180100	1074524460	9850	9850	9850	9850	0
82	20240220	180000	1074524460	9850	9850	9850	9850	0
83	20240220	175900	1074524460	9850	9850	9850	9850	0
84	20240220	175800	1074524460	9850	9850	9850	9850	0
85	20240220	175700	1074524460	9850	9850	9850	9850	0
86	20240220	175600	1074524460	9850	9850	9850	9850	0
87	20240220	175500	1074524460	9850	9850	9850	9850	0
88	20240220	175400	1074524460	9850	9850	9850	9850	0
89	20240220	175300	1074524460	9850	9850	9850	9850	0
90	20240220	175200	1074524460	9850	9850	9850	9850	0
91	20240220	175100	1074524460	9850	9850	9850	9850	0
92	20240220	175000	1074524460	9850	9850	9850	9850	1897
93	20240220	174900	1074524460	9850	9850	9850	9850	0
94	20240220	174800	1074524460	9850	9850	9850	9850	0
95	20240220	174700	1074524460	9850	9850	9850	9850	0
96	20240220	174600	1074524460	9850	9850	9850	9850	0
97	20240220	174500	1074524460	9850	9850	9850	9850	0
98	20240220	174400	1074524460	9850	9850	9850	9850	0
99	20240220	174300	1074524460	9850	9850	9850	9850	0
100	20240220	174200	1074524460	9850	9850	9850	9850	0
101	20240220	174100	1074524460	9850	9850	9850	9850	0
102	20240220	174000	1074524460	9850	9850	9850	9850	0
103	20240220	173900	1074524460	9850	9850	9850	9850	0
104	20240220	173800	1074524460	9850	9850	9850	9850	0
105	20240220	173700	1074524460	9850	9850	9850	9850	0
106	20240220	173600	1074524460	9850	9850	9850	9850	0
107	20240220	173500	1074524460	9850	9850	9850	9850	0
108	20240220	173400	1074524460	9850	9850	9850	9850	0
109	20240220	173300	1074524460	9850	9850	9850	9850	0
110	20240220	173200	1074524460	9850	9850	9850	9850	0
111	20240220	173100	1074524460	9850	9850	9850	9850	0
112	20240220	173000	1074524460	9850	9850	9850	9850	0
113	20240220	172900	1074524460	9850	9850	9850	9850	0
114	20240220	172800	1074524460	9850	9850	9850	9850	0
115	20240220	172700	1074524460	9850	9850	9850	9850	0
116	20240220	172600	1074524460	9850	9850	9850	9850	0
117	20240220	172500	1074524460	9850	9850	9850	9850	0
118	20240220	172400	1074524460	9850	9850	9850	9850	0
119	20240220	172300	1074524460	9850	9850	9850	9850	0
120	20240220	172200	1074524460	9850	9850	9850	9850	0
121	20240220	172100	1074524460	9850	9850	9850	9850	0
122	20240220	172000	1074524460	9850	9850	9850	9850	1897
123	20240220	171900	1074524460	9850	9850	9850	9850	0
124	20240220	171800	1074524460	9850	9850	9850	9850	0
125	20240220	171700	1074524460	9850	9850	9850	9850	0
126	20240220	171600	1074524460	9850	9850	9850	9850	0
127	20240220	171500	1074524460	9850	9850	9850	9850	0
128	20240220	171400	1074524460	9850	9850	9850	9850	0
129	20240220	171300	1074524460	9850	9850	9850	9850	0
130	20240220	171200	1074524460	9850	9850	9850	9850	0
131	20240220	171100	1074524460	9850	9850	9850	9850	0
132	20240220	171000	1074524460	9850	9850	9850	9850	0
133	20240220	170900	1074524460	9850	9850	9850	9850	0
134	20240220	170800	1074524460	9850	9850	9850	9850	0
135	20240220	170700	1074524460	9850	9850	9850	9850	0
136	20240220	170600	1074524460	9850	9850	9850	9850	0
137	20240220	170500	1074524460	9850	9850	9850	9850	0
138	20240220	170400	1074524460	9850	9850	9850	9850	0
139	20240220	170300	1074524460	9850	9850	9850	9850	0
140	20240220	170200	1074524460	9850	9850	9850	9850	0
141	20240220	170100	1074524460	9850	9850	9850	9850	0
142	20240220	170000	1074524460	9850	9850	9850	9850	0
143	20240220	165900	1074524460	9850	9850	9850	9850	0
144	20240220	165800	1074524460	9850	9850	9850	9850	0
145	20240220	165700	1074524460	9850	9850	9850	9850	0
146	20240220	165600	1074524460	9850	9850	9850	9850	0
147	20240220	165500	1074524460	9850	9850	9850	9850	0
148	20240220	165400	1074524460	9850	9850	9850	9850	0
149	20240220	165300	1074524460	9850	9850	9850	9850	0
150	20240220	165200	1074524460	9850	9850	9850	9850	0
151	20240220	165100	1074524460	9850	9850	9850	9850	0
152	20240220	165000	1074524460	9850	9850	9850	9850	1897
153	20240220	164900	1074524460	9850	9850	9850	9850	0
154	20240220	164800	1074524460	9850	9850	9850	9850	0
155	20240220	164700	1074524460	9850	9850	9850	9850	0
156	20240220	164600	1074524460	9850	9850	9850	9850	0
157	20240220	164500	1074524460	9850	9850	9850	9850	0
158	20240220	164400	1074524460	9850	9850	9850	9850	0
159	20240220	164300	1074524460	9850	9850	9850	9850	0
160	20240220	164200	1074524460	9850	9850	9850	9850	0
161	20240220	164100	1074524460	9850	9850	9850	9850	0
162	20240220	164000	1074524460	9850	9850	9850	9850	0
163	20240220	163900	1074524460	9850	9850	9850	9850	0
164	20240220	163800	1074524460	9850	9850	9850	9850	0
165	20240220	163700	1074524460	9850	9850	9850	9850	0
166	20240220	163600	1074524460	9850	9850	9850	9850	0
167	20240220	163500	1074524460	9850	9850	9850	9850	0
168	20240220	163400	1074524460	9850	9850	9850	9850	0
169	20240220	163300	1074524460	9850	9850	9850	9850	0
170	20240220	163200	1074524460	9850	9850	9850	9850	0
171	20240220	163100	1074524460	9850	9850	9850	9850	0
172	20240220	163000	1074524460	9850	9850	9850	9850	0
173	20240220	162900	1074524460	9850	9850	9850	9850	0
174	20240220	162800	1074524460	9850	9850	9850	9850	0
175	20240220	162700	1074524460	9850	9850	9850	9850	0
176	20240220	162600	1074524460	9850	9850	9850	9850	0
177	20240220	162500	1074524460	9850	9850	9850	9850	0
178	20240220	162400	1074524460	9850	9850	9850	9850	0
179	20240220	162300	1074524460	9850	9850	9850	9850	0
180	20240220	162200	1074524460	9850	9850	9850	9850	0
181	20240220	162100	1074524460	9850	9850	9850	9850	0
182	20240220	162000	1074524460	9850	9850	9850	9850	1897
183	20240220	161900	1074524460	9850	9850	9850	9850	0
184	20240220	161800	1074524460	9850	9850	9850	9850	0
185	20240220	161700	1074524460	9850	9850	9850	9850	0
186	20240220	161600	1074524460	9850	9850	9850	9850	0
187	20240220	161500	1074524460	9850	9850	9850	9850	0
188	20240220	161400	1074524460	9850	9850	9850	9850	0
189	20240220	161300	1074524460	9850	9850	9850	9850	0
190	20240220	161200	1074524460	9850	9850	9850	9850	0
191	20240220	161100	1074524460	9850	9850	9850	9850	0
192	20240220	161000	1074524460	9850	9850	9850	9850	0
193	20240220	160900	1074524460	9850	9850	9850	9850	0
194	20240220	160800	1074524460	9850	9850	9850	9850	0
195	20240220	160700	1074524460	9850	9850	9850	9850	0
196	20240220	160600	1074524460	9850	9850	9850	9850	0
197	20240220	160500	1074524460	9850	9850	9850	9850	0
198	20240220	160400	1074524460	9850	9850	9850	9850	0
199	20240220	160300	1074524460	9850	9850	9850	9850	0
200	20240220	160200	1074524460	9850	9850	9850	9850	0
201	20240220	160100	1074524460	9850	9850	9850	9850	0
202	20240220	160000	1074524460	9850	9850	9850	9850	0
203	20240220	155900	1074524460	9850	9850	9850	9850	0
204	20240220	155800	1074524460	9850	9850	9850	9850	0
205	20240220	155700	1074524460	9850	9850	9850	9850	0
206	20240220	155600	1074524460	9850	9850	9850	9850	0
207	20240220	155500	1074524460	9850	9850	9850	9850	0
208	20240220	155400	1074524460	9850	9850	9850	9850	0
209	20240220	155300	1074524460	9850	9850	9850	9850	0
210	20240220	155200	1074524460	9850	9850	9850	9850	0
211	20240220	155100	1074524460	9850	9850	9850	9850	0
212	20240220	155000	1074524460	9850	9850	9850	9850	1897
213	20240220	154900	1074524460	9850	9850	9850	9850	0
214	20240220	154800	1074524460	9850	9850	9850	9850	0
215	20240220	154700	1074524460	9850	9850	9850	9850	0
216	20240220	154600	1074524460	9850	9850	9850	9850	0
217	20240220	154500	1074524460	9850	9850	9850	9850	0
218	20240220	154400	1074524460	9850	9850	9850	9850	0
219	20240220	154300	1074524460	9850	9850	9850	9850	0
220	20240220	154200	1074524460	9850	9850	9850	9850	0
221	20240220	154100	1074524460	9850	9850	9850	9850	0
222	20240220	154000	1074524460	9850	9850	9850	9850	0
223	20240220	153900	1074524460	9850	9850	9850	9850	0
224	20240220	153800	1074524460	9850	9850	9850	9850	0
225	20240220	153700	1074524460	9850	9850	9850	9850	0
226	20240220	153600	1074524460	9850	9850	9850	9850	0
227	20240220	153500	1074524460	9850	9850	9850	9850	0
228	20240220	153400	1074524460	9850	9850	9850	9850	0
229	20240220	153300	1074524460	9850	9850	9850	9850	0
230	20240220	153200	1074524460	9850	9850	9850	9850	0
231	20240220	153100	1074524460	9850	9850	9850	9850	0
232	20240220	153000	1074524460	9850	9850	9850	9850	1897
233	20240220	152900	1055839010	9840	9840	9840	9840	0
234	20240220	152800	1055839010	9840	9840	9840	9840	0
235	20240220	152700	1055839010	9840	9840	9840	9840	0
236	20240220	152600	1055839010	9840	9840	9840	9840	0
237	20240220	152500	1055839010	9840	9840	9840	9840	0
238	20240220	152400	1055839010	9840	9840	9840	9840	0
239	20240220	152300	1055839010	9840	9840	9840	9840	0
240	20240220	152200	1055839010	9840	9840	9840	9840	0
241	20240220	152100	1055839010	9840	9840	9840	9840	0
242	20240220	152000	1055839010	9840	9840	9840	9840	0
243	20240220	151900	1055839010	9840	9860	9870	9840	1901
244	20240220	151800	1037121550	9850	9870	9870	9850	1582
245	20240220	151700	1021537520	9860	9870	9870	9860	1925
246	20240220	151600	1002555510	9870	9870	9870	9870	521
247	20240220	151500	997413240	9880	9880	9880	9880	340
248	20240220	151400	994054040	9890	9880	9890	9880	325
249	20240220	151300	990840870	9880	9890	9890	9880	112
250	20240220	151200	989734110	9890	9890	9890	9890	27
251	20240220	151100	989467080	9890	9900	9900	9890	210
252	20240220	151000	987390080	9890	9890	9890	9890	1222
253	20240220	150900	975304500	9890	9910	9910	9860	1052
254	20240220	150800	964899960	9920	9910	9920	9910	151
255	20240220	150700	963403310	9910	9910	9910	9910	19
256	20240220	150600	963215020	9920	9900	9920	9900	1175
257	20240220	150500	951569840	9910	9900	9910	9900	147
258	20240220	150400	950113340	9910	9920	9920	9910	1200
259	20240220	150300	938210440	9930	9930	9930	9930	160
260	20240220	150200	936621640	9940	9930	9940	9930	1332
261	20240220	150100	923394010	9930	9930	9930	9930	235
262	20240220	150000	921060460	9940	9930	9940	9930	196
263	20240220	145900	919113120	9930	9930	9930	9930	25
264	20240220	145800	918864870	9940	9940	9940	9940	908
265	20240220	145700	909839350	9950	9940	9950	9940	103
266	20240220	145600	908815280	9950	9950	9950	9940	1374
267	20240220	145500	895144140	9950	9960	9960	9950	60
268	20240220	145400	894546640	9960	9960	9960	9960	0
269	20240220	145300	894546640	9960	9970	9970	9960	1221
270	20240220	145200	882385290	9980	9980	9980	9970	1862
271	20240220	145100	863821000	9970	9980	9980	9970	34
272	20240220	145000	863481880	9970	9970	9970	9970	934
273	20240220	144900	854169900	9970	9970	9970	9970	1727
274	20240220	144800	836951710	9970	9950	9970	9950	580
275	20240220	144700	831173570	9950	9950	9950	9950	104
276	20240220	144600	830138770	9950	9940	9950	9940	263
277	20240220	144500	827524430	9940	9940	9940	9930	103
278	20240220	144400	826500620	9930	9920	9930	9920	186
279	20240220	144300	824653660	9930	9920	9930	9920	695
280	20240220	144200	817757080	9920	9920	9920	9920	203
281	20240220	144100	815743320	9910	9870	9910	9870	907
282	20240220	144000	806783000	9860	9860	9860	9860	103
283	20240220	143900	805767420	9870	9870	9870	9870	4
284	20240220	143800	805727940	9870	9870	9870	9870	101
285	20240220	143700	804731070	9870	9870	9870	9870	2
286	20240220	143600	804711330	9860	9860	9860	9860	0
287	20240220	143500	804711330	9860	9870	9870	9860	18
288	20240220	143400	804533840	9870	9870	9870	9870	0
289	20240220	143300	804533840	9870	9870	9870	9870	1
290	20240220	143200	804523970	9870	9860	9870	9860	6
291	20240220	143100	804464800	9860	9860	9860	9860	142
292	20240220	143000	803064680	9850	9850	9850	9850	3
293	20240220	142900	803035130	9860	9860	9860	9860	60
294	20240220	142800	802443530	9860	9860	9860	9860	100
295	20240220	142700	801457530	9860	9860	9860	9860	0
296	20240220	142600	801457530	9860	9860	9860	9860	134
297	20240220	142500	800136290	9850	9850	9850	9850	0
298	20240220	142400	800136290	9850	9850	9850	9850	8
299	20240220	142300	800057490	9850	9850	9850	9850	90
300	20240220	142200	799170990	9850	9850	9850	9850	44
301	20240220	142100	798737590	9850	9850	9850	9850	30
302	20240220	142000	798442090	9850	9850	9850	9850	0
303	20240220	141900	798442090	9850	9850	9850	9850	119
304	20240220	141800	797269940	9830	9830	9830	9830	4
305	20240220	141700	797230620	9850	9840	9850	9830	57
306	20240220	141600	796670190	9830	9830	9830	9830	0
307	20240220	141500	796670190	9830	9830	9830	9830	55
308	20240220	141400	796129540	9830	9830	9830	9830	20
309	20240220	141300	795932940	9820	9840	9840	9820	114
310	20240220	141200	794812920	9830	9830	9830	9830	0
311	20240220	141100	794812920	9830	9830	9830	9830	41
312	20240220	141000	794409890	9830	9820	9830	9820	29
313	20240220	140900	794124890	9820	9830	9830	9820	321
314	20240220	140800	790970890	9830	9830	9830	9830	0
315	20240220	140700	790970890	9830	9830	9830	9830	376
316	20240220	140600	787274810	9850	9840	9850	9840	16
317	20240220	140500	787117220	9850	9840	9850	9840	70
318	20240220	140400	786428220	9840	9840	9840	9840	3
319	20240220	140300	786398700	9840	9840	9840	9840	1
320	20240220	140200	786388860	9840	9840	9840	9840	106
321	20240220	140100	785345820	9840	9840	9840	9830	608
322	20240220	140000	779369130	9830	9830	9830	9830	67
323	20240220	135900	778710520	9840	9840	9840	9840	18
324	20240220	135800	778533400	9850	9850	9850	9850	0
325	20240220	135700	778533400	9850	9840	9850	9830	352
326	20240220	135600	775072950	9840	9840	9840	9840	0
327	20240220	135500	775072950	9840	9850	9850	9840	29
328	20240220	135400	774787360	9860	9860	9860	9860	3
329	20240220	135300	774757780	9850	9840	9850	9830	51
330	20240220	135200	774256230	9840	9830	9840	9830	309
331	20240220	135100	771216170	9820	9820	9840	9820	1241
332	20240220	135000	759028940	9820	9830	9830	9820	1440
333	20240220	134900	744882900	9830	9850	9850	9830	2895
334	20240220	134800	716410300	9850	9850	9850	9850	10
335	20240220	134700	716311800	9860	9860	9860	9840	1065
336	20240220	134600	705821160	9860	9860	9860	9860	0
337	20240220	134500	705821160	9860	9860	9860	9860	0
338	20240220	134400	705821160	9860	9870	9870	9860	42
339	20240220	134300	705406970	9870	9870	9870	9870	201
340	20240220	134200	703423100	9870	9870	9870	9870	0
341	20240220	134100	703423100	9870	9870	9870	9870	43
342	20240220	134000	702998690	9870	9870	9870	9870	0
343	20240220	133900	702998690	9870	9870	9870	9870	0
344	20240220	133800	702998690	9870	9870	9870	9860	108
345	20240220	133700	701933230	9870	9870	9870	9860	17
346	20240220	133600	701765570	9870	9870	9870	9870	88
347	20240220	133500	700897010	9880	9880	9880	9880	0
348	20240220	133400	700897010	9880	9880	9880	9880	19
349	20240220	133300	700709290	9880	9880	9880	9880	3
350	20240220	133200	700679650	9880	9880	9880	9880	0
351	20240220	133100	700679650	9880	9880	9880	9880	1
352	20240220	133000	700669770	9850	9860	9860	9850	640
353	20240220	132900	694359810	9860	9870	9870	9860	1000
354	20240220	132800	684494780	9880	9880	9880	9880	16
355	20240220	132700	684336700	9880	9870	9880	9870	4
356	20240220	132600	684297210	9860	9860	9860	9860	0
357	20240220	132500	684297210	9860	9870	9870	9860	98
358	20240220	132400	683330330	9880	9880	9880	9880	0
359	20240220	132300	683330330	9880	9880	9880	9880	1
360	20240220	132200	683320450	9860	9860	9860	9860	0
361	20240220	132100	683320450	9860	9880	9880	9860	3
362	20240220	132000	683290840	9890	9880	9890	9850	1447
363	20240220	131900	669021000	9890	9890	9890	9890	50
364	20240220	131800	668526500	9890	9890	9890	9890	4
365	20240220	131700	668486940	9880	9880	9880	9880	21
366	20240220	131600	668279460	9870	9870	9870	9870	1
367	20240220	131500	668269590	9880	9880	9880	9880	0
368	20240220	131400	668269590	9880	9880	9880	9880	85
369	20240220	131300	667429790	9880	9880	9880	9880	6
370	20240220	131200	667370510	9880	9870	9880	9860	280
371	20240220	131100	664609680	9870	9870	9870	9870	0
372	20240220	131000	664609680	9870	9870	9870	9870	0
373	20240220	130900	664609680	9870	9870	9870	9870	242
374	20240220	130800	662221140	9870	9870	9870	9870	20
375	20240220	130700	662023740	9870	9870	9870	9870	0
376	20240220	130600	662023740	9870	9870	9870	9870	0
377	20240220	130500	662023740	9870	9870	9870	9870	0
378	20240220	130400	662023740	9870	9880	9880	9870	71
379	20240220	130300	661322660	9890	9890	9890	9890	0
380	20240220	130200	661322660	9890	9890	9890	9890	0
381	20240220	130100	661322660	9890	9900	9900	9890	225
382	20240220	130000	659095900	9910	9890	9910	9890	50
383	20240220	125900	658601340	9900	9910	9910	9900	2
384	20240220	125800	658581530	9900	9900	9900	9900	2
385	20240220	125700	658561730	9910	9910	9910	9910	1
386	20240220	125600	658551820	9910	9900	9910	9900	53
387	20240220	125500	658027110	9900	9900	9900	9900	0
388	20240220	125400	658027110	9900	9900	9900	9900	54
389	20240220	125300	657492510	9890	9890	9890	9890	22
390	20240220	125200	657274930	9890	9890	9890	9890	80
391	20240220	125100	656483730	9890	9890	9890	9890	0
392	20240220	125000	656483730	9890	9890	9890	9890	1
393	20240220	124900	656473840	9880	9890	9890	9880	4
394	20240220	124800	656434290	9890	9890	9890	9890	1
395	20240220	124700	656424400	9870	9870	9870	9870	12
396	20240220	124600	656305960	9890	9890	9890	9890	1
397	20240220	124500	656296070	9890	9880	9890	9880	40
398	20240220	124400	655900670	9890	9890	9890	9890	0
399	20240220	124300	655900670	9890	9890	9890	9890	0
400	20240220	124200	655900670	9890	9890	9890	9890	0
401	20240220	124100	655900670	9890	9890	9890	9890	106
402	20240220	124000	654852330	9890	9870	9890	9870	35
403	20240220	123900	654506860	9870	9870	9870	9870	1
404	20240220	123800	654496990	9860	9860	9860	9860	56
405	20240220	123700	653944830	9860	9860	9860	9860	2
406	20240220	123600	653925110	9860	9860	9860	9860	126
407	20240220	123500	652682750	9870	9870	9870	9870	15
408	20240220	123400	652534700	9870	9870	9870	9870	0
409	20240220	123300	652534700	9870	9870	9870	9870	30
410	20240220	123200	652238600	9870	9870	9870	9870	0
411	20240220	123100	652238600	9870	9870	9870	9870	0
412	20240220	123000	652238600	9870	9880	9880	9870	65
413	20240220	122900	651596650	9880	9890	9890	9880	51
414	20240220	122800	651092270	9890	9880	9890	9880	102
415	20240220	122700	650084490	9890	9880	9890	9880	15
416	20240220	122600	649936260	9890	9880	9890	9880	359
417	20240220	122500	646388640	9880	9870	9880	9870	167
418	20240220	122400	644738910	9870	9870	9870	9870	0
419	20240220	122300	644738910	9870	9850	9870	9850	409
420	20240220	122200	640707400	9850	9850	9850	9850	114
421	20240220	122100	639584500	9850	9850	9850	9850	0
422	20240220	122000	639584500	9850	9850	9850	9850	1
423	20240220	121900	639574650	9860	9860	9860	9860	0
424	20240220	121800	639574650	9860	9860	9860	9860	7
425	20240220	121700	639505630	9850	9850	9850	9850	22
426	20240220	121600	639288930	9850	9840	9860	9840	194
427	20240220	121500	637378050	9840	9840	9840	9840	1
428	20240220	121400	637368210	9840	9840	9840	9840	0
429	20240220	121300	637368210	9840	9820	9840	9820	171
430	20240220	121200	635685770	9820	9830	9830	9820	1119
431	20240220	121100	624691050	9840	9850	9850	9840	140
432	20240220	121000	623313420	9850	9860	9860	9850	128
433	20240220	120900	622052610	9850	9850	9850	9850	0
434	20240220	120800	622052610	9850	9850	9850	9850	0
435	20240220	120700	622052610	9850	9850	9850	9840	30
436	20240220	120600	621757200	9860	9860	9860	9860	1
437	20240220	120500	621747340	9870	9870	9870	9870	270
438	20240220	120400	619082440	9870	9870	9870	9870	11
439	20240220	120300	618973870	9830	9860	9860	9830	107
440	20240220	120200	617920560	9850	9850	9850	9850	1
441	20240220	120100	617910710	9870	9870	9870	9870	2
442	20240220	120000	617890970	9870	9840	9870	9820	1190
443	20240220	115900	606190350	9860	9860	9860	9840	716
444	20240220	115800	599140610	9860	9860	9860	9860	0
445	20240220	115700	599140610	9860	9860	9860	9860	0
446	20240220	115600	599140610	9860	9860	9860	9860	0
447	20240220	115500	599140610	9860	9860	9860	9860	1
448	20240220	115400	599130750	9860	9860	9860	9860	133
449	20240220	115300	597819370	9850	9890	9900	9850	5139
450	20240220	115200	547149670	9880	9880	9880	9880	1000
451	20240220	115100	537269670	9890	9890	9890	9890	3
452	20240220	115000	537240000	9890	9890	9890	9890	0
453	20240220	114900	537240000	9890	9890	9890	9890	43
454	20240220	114800	536814730	9890	9890	9890	9890	0
455	20240220	114700	536814730	9890	9890	9890	9890	1
456	20240220	114600	536804840	9890	9890	9890	9890	77
457	20240220	114500	536043310	9900	9890	9900	9890	106
458	20240220	114400	534994910	9890	9890	9890	9890	233
459	20240220	114300	532690540	9900	9900	9900	9900	0
460	20240220	114200	532690540	9900	9900	9900	9900	0
461	20240220	114100	532690540	9900	9890	9900	9890	152
462	20240220	114000	531187140	9900	9900	9900	9900	21
463	20240220	113900	530979240	9900	9900	9900	9900	5
464	20240220	113800	530929740	9900	9890	9900	9890	3
465	20240220	113700	530900050	9890	9890	9890	9890	0
466	20240220	113600	530900050	9890	9900	9900	9890	23
467	20240220	113500	530672450	9900	9900	9900	9900	0
468	20240220	113400	530672450	9900	9900	9900	9900	0
469	20240220	113300	530672450	9900	9900	9900	9900	50
470	20240220	113200	530177450	9900	9900	9900	9900	20
471	20240220	113100	529979450	9900	9900	9900	9900	10
472	20240220	113000	529880450	9900	9900	9900	9900	0
473	20240220	112900	529880450	9900	9900	9900	9900	0
474	20240220	112800	529880450	9900	9900	9900	9900	6
475	20240220	112700	529821050	9900	9900	9900	9900	0
476	20240220	112600	529821050	9900	9900	9900	9900	0
477	20240220	112500	529821050	9900	9900	9900	9900	15
478	20240220	112400	529672550	9900	9900	9900	9900	5
479	20240220	112300	529623050	9900	9880	9900	9880	17
480	20240220	112200	529455050	9880	9880	9880	9880	0
481	20240220	112100	529455050	9880	9880	9880	9880	1
482	20240220	112000	529445170	9920	9880	9920	9880	9
483	20240220	111900	529356170	9880	9880	9880	9880	1
484	20240220	111800	529346290	9890	9880	9890	9880	9
485	20240220	111700	529257360	9880	9890	9890	9880	2627
486	20240220	111600	503289020	9900	9910	9910	9900	207
487	20240220	111500	501239650	9910	9900	9910	9900	183
488	20240220	111400	499426950	9900	9920	9920	9900	3251
489	20240220	111300	467230300	9920	9920	9920	9920	2
490	20240220	111200	467210460	9920	9920	9920	9920	0
491	20240220	111100	467210460	9920	9920	9920	9920	31
492	20240220	111000	466902940	9920	9950	9950	9920	4
493	20240220	110900	466863190	9910	9910	9910	9910	1
494	20240220	110800	466853280	9950	9920	9950	9910	66
495	20240220	110700	466198580	9920	9920	9920	9920	156
496	20240220	110600	464651060	9920	9920	9920	9920	0
497	20240220	110500	464651060	9920	9920	9920	9920	0
498	20240220	110400	464651060	9920	9920	9920	9920	603
499	20240220	110300	458669300	9930	9920	9930	9920	150
500	20240220	110200	457180300	9920	9930	9930	9920	114
501	20240220	110100	456048580	9930	9930	9930	9930	0
502	20240220	110000	456048580	9930	9930	9930	9930	4
503	20240220	105900	456008860	9930	9940	9940	9930	63
504	20240220	105800	455383220	9940	9940	9940	9940	0
505	20240220	105700	455383220	9940	9940	9940	9940	39
506	20240220	105600	454995560	9980	9980	9980	9980	0
507	20240220	105500	454995560	9980	9980	9980	9980	0
508	20240220	105400	454995560	9980	9980	9980	9980	0
509	20240220	105300	454995560	9980	9980	9980	9980	1
510	20240220	105200	454985580	9980	9980	9980	9980	10
511	20240220	105100	454885780	9980	9980	9980	9980	1
512	20240220	105000	454875800	9930	9960	9960	9930	657
513	20240220	104900	448348170	9970	9970	9970	9970	2
514	20240220	104800	448328230	9970	9970	9970	9970	69
515	20240220	104700	447640300	9970	9950	9970	9950	140
516	20240220	104600	446245660	9940	9940	9940	9940	20
517	20240220	104500	446046860	9970	9940	9970	9940	8
518	20240220	104400	445967270	9950	9960	9960	9950	2
519	20240220	104300	445947360	9970	9940	9970	9940	47
520	20240220	104200	445480150	9940	9940	9940	9940	2
521	20240220	104100	445460270	9970	9970	9970	9970	0
522	20240220	104000	445460270	9970	9970	9970	9970	1
523	20240220	103900	445450300	9930	9930	9930	9930	10
524	20240220	103800	445351000	9930	9930	9930	9930	1
525	20240220	103700	445341070	9930	9930	9930	9930	278
526	20240220	103600	442580530	9930	9940	9940	9930	55
527	20240220	103500	442034280	9920	9920	9930	9920	10
528	20240220	103400	441935000	9930	9930	9970	9930	149
529	20240220	103300	440455350	9970	9970	9970	9970	0
530	20240220	103200	440455350	9970	9970	9970	9970	0
531	20240220	103100	440455350	9970	9970	9970	9970	108
532	20240220	103000	439378590	9980	9980	9980	9980	0
533	20240220	102900	439378590	9980	9980	9980	9980	0
534	20240220	102800	439378590	9980	9980	9980	9980	2
535	20240220	102700	439358630	9930	9940	9940	9930	356
536	20240220	102600	435823420	9930	9950	9950	9930	378
537	20240220	102500	432066260	9920	9920	9920	9920	0
538	20240220	102400	432066260	9920	9980	9980	9920	1050
539	20240220	102300	421621090	9980	9970	9980	9970	3
540	20240220	102200	421591170	9980	9980	9980	9980	301
541	20240220	102100	418587190	9980	9980	9980	9980	0
542	20240220	102000	418587190	9980	9980	9980	9980	1
543	20240220	101900	418577210	9980	9980	9980	9980	30
544	20240220	101800	418277810	9980	9980	9980	9980	0
545	20240220	101700	418277810	9980	9980	9980	9980	0
546	20240220	101600	418277810	9980	9980	9980	9980	1
547	20240220	101500	418267830	9980	9970	9980	9970	106
548	20240220	101400	417209960	9950	9980	9980	9950	350
549	20240220	101300	413722730	9970	9970	9970	9970	20
550	20240220	101200	413523330	9970	9970	9970	9970	0
551	20240220	101100	413523330	9970	9970	9970	9970	208
552	20240220	101000	411449570	9980	9980	9980	9980	303
553	20240220	100900	408425630	9980	9990	9990	9980	41
554	20240220	100800	408016050	9990	9990	9990	9990	10
555	20240220	100700	407916150	9990	9990	9990	9980	14
556	20240220	100600	407776370	9990	9990	9990	9980	53
557	20240220	100500	407246920	9990	9990	9990	9990	8
558	20240220	100400	407167000	9990	9990	9990	9990	5
559	20240220	100300	407117050	9970	9970	9970	9970	0
560	20240220	100200	407117050	9970	9970	9970	9970	4
561	20240220	100100	407077170	9970	9990	9990	9970	384
562	20240220	100000	403245090	9980	9980	9980	9980	267
563	20240220	095900	400580430	9980	9980	9980	9980	7
564	20240220	095800	400510570	9980	9980	9980	9980	0
565	20240220	095700	400510570	9980	9980	9980	9980	1
566	20240220	095600	400500590	9970	9980	9980	9970	12
567	20240220	095500	400380840	9970	9980	9980	9960	109
568	20240220	095400	399293690	9980	9970	9980	9970	95
569	20240220	095300	398345730	9970	9970	9970	9970	123
570	20240220	095200	397119420	9950	9950	9950	9950	0
571	20240220	095100	397119420	9950	9940	9960	9940	186
572	20240220	095000	395267460	9950	9930	9950	9930	214
573	20240220	094900	393142360	9950	9950	9950	9950	2
574	20240220	094800	393122460	9920	9930	9930	9920	304
575	20240220	094700	390104240	9930	9930	9930	9930	20
576	20240220	094600	389905640	9910	9920	9930	9910	582
577	20240220	094500	384132930	9920	9920	9920	9920	43
578	20240220	094400	383706370	9920	9920	9920	9920	0
579	20240220	094300	383706370	9920	9930	9930	9920	220
580	20240220	094200	381523590	9930	9930	9930	9930	270
581	20240220	094100	378842490	9940	9960	9960	9940	40
582	20240220	094000	378444790	9960	9960	9960	9960	3
583	20240220	093900	378414910	9960	9960	9960	9960	0
584	20240220	093800	378414910	9960	9950	9960	9930	105
585	20240220	093700	377371180	9950	9950	9950	9950	11
586	20240220	093600	377261730	9950	9970	9970	9950	96
587	20240220	093500	376305480	9970	9970	9970	9970	5
588	20240220	093400	376255630	9970	9930	9970	9930	53
589	20240220	093300	375729220	9930	9950	9950	9930	60
590	20240220	093200	375132600	9970	9940	9970	9940	7
591	20240220	093100	375062840	9910	9910	9910	9910	163
592	20240220	093000	373447510	9970	9910	9970	9900	1026
593	20240220	092900	363289120	9910	9920	9920	9910	340
594	20240220	092800	359919170	9920	9920	9930	9910	337
595	20240220	092700	356577020	9930	9950	9950	9930	225
596	20240220	092600	354342470	9960	9960	9960	9960	10
597	20240220	092500	354242870	9960	9900	9960	9900	1630
598	20240220	092400	338099160	9890	9890	9910	9890	2385
599	20240220	092300	314494280	9890	9890	9890	9890	679
600	20240220	092200	307778970	9890	9900	9900	9890	392
601	20240220	092100	303902080	9890	9910	9910	9890	1541
602	20240220	092000	288656060	9910	9910	9910	9910	131
603	20240220	091900	287357850	9890	9910	9910	9890	634
604	20240220	091800	281087550	9880	9900	9900	9880	6649
605	20240220	091700	215310790	9910	9920	9920	9910	803
606	20240220	091600	207353050	9910	9940	9940	9910	981
607	20240220	091500	197622330	9930	9930	9930	9930	156
608	20240220	091400	196073250	9940	9920	9940	9910	1545
609	20240220	091300	180752200	9940	9940	9960	9930	2355
610	20240220	091200	157362200	9960	9940	9960	9930	416
611	20240220	091100	153227150	9940	9940	9940	9940	12
612	20240220	091000	153107870	9940	9930	9940	9930	167
613	20240220	090900	151449300	9930	9950	9960	9930	904
614	20240220	090800	142471090	9950	9960	9980	9940	4198
615	20240220	090700	100729210	9960	9980	9980	9960	100
616	20240220	090600	99732510	9960	9970	9970	9960	984
617	20240220	090500	89924050	9950	9950	9960	9950	782
618	20240220	090400	82143140	9960	9980	9980	9960	671
619	20240220	090300	75454420	9980	9980	10000	9980	523
620	20240220	090200	70234840	10000	9980	10000	9980	1350
621	20240220	090100	56751560	9980	9990	9990	9930	2803
622	20240220	090000	28878250	9990	10000	10010	9970	2889