KissMeData/066700/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194200	306621055	4175	4175	4175	4175	265
3	20240220	194100	306621055	4175	4175	4175	4175	0
4	20240220	194000	306621055	4175	4175	4175	4175	0
5	20240220	193900	306621055	4175	4175	4175	4175	0
6	20240220	193800	306621055	4175	4175	4175	4175	0
7	20240220	193700	306621055	4175	4175	4175	4175	0
8	20240220	193600	306621055	4175	4175	4175	4175	0
9	20240220	193500	306621055	4175	4175	4175	4175	0
10	20240220	193400	306621055	4175	4175	4175	4175	0
11	20240220	193300	306621055	4175	4175	4175	4175	0
12	20240220	193200	306621055	4175	4175	4175	4175	0
13	20240220	193100	306621055	4175	4175	4175	4175	0
14	20240220	193000	306621055	4175	4175	4175	4175	0
15	20240220	192900	306621055	4175	4175	4175	4175	0
16	20240220	192800	306621055	4175	4175	4175	4175	0
17	20240220	192700	306621055	4175	4175	4175	4175	0
18	20240220	192600	306621055	4175	4175	4175	4175	0
19	20240220	192500	306621055	4175	4175	4175	4175	0
20	20240220	192400	306621055	4175	4175	4175	4175	0
21	20240220	192300	306621055	4175	4175	4175	4175	0
22	20240220	192200	306621055	4175	4175	4175	4175	0
23	20240220	192100	306621055	4175	4175	4175	4175	0
24	20240220	192000	306621055	4175	4175	4175	4175	0
25	20240220	191900	306621055	4175	4175	4175	4175	0
26	20240220	191800	306621055	4175	4175	4175	4175	0
27	20240220	191700	306621055	4175	4175	4175	4175	0
28	20240220	191600	306621055	4175	4175	4175	4175	0
29	20240220	191500	306621055	4175	4175	4175	4175	0
30	20240220	191400	306621055	4175	4175	4175	4175	0
31	20240220	191300	306621055	4175	4175	4175	4175	0
32	20240220	191200	306621055	4175	4175	4175	4175	265
33	20240220	191100	306621055	4175	4175	4175	4175	0
34	20240220	191000	306621055	4175	4175	4175	4175	0
35	20240220	190900	306621055	4175	4175	4175	4175	0
36	20240220	190800	306621055	4175	4175	4175	4175	0
37	20240220	190700	306621055	4175	4175	4175	4175	0
38	20240220	190600	306621055	4175	4175	4175	4175	0
39	20240220	190500	306621055	4175	4175	4175	4175	0
40	20240220	190400	306621055	4175	4175	4175	4175	0
41	20240220	190300	306621055	4175	4175	4175	4175	0
42	20240220	190200	306621055	4175	4175	4175	4175	0
43	20240220	190100	306621055	4175	4175	4175	4175	0
44	20240220	190000	306621055	4175	4175	4175	4175	0
45	20240220	185900	306621055	4175	4175	4175	4175	0
46	20240220	185800	306621055	4175	4175	4175	4175	0
47	20240220	185700	306621055	4175	4175	4175	4175	0
48	20240220	185600	306621055	4175	4175	4175	4175	0
49	20240220	185500	306621055	4175	4175	4175	4175	0
50	20240220	185400	306621055	4175	4175	4175	4175	0
51	20240220	185300	306621055	4175	4175	4175	4175	0
52	20240220	185200	306621055	4175	4175	4175	4175	0
53	20240220	185100	306621055	4175	4175	4175	4175	0
54	20240220	185000	306621055	4175	4175	4175	4175	0
55	20240220	184900	306621055	4175	4175	4175	4175	0
56	20240220	184800	306621055	4175	4175	4175	4175	0
57	20240220	184700	306621055	4175	4175	4175	4175	0
58	20240220	184600	306621055	4175	4175	4175	4175	0
59	20240220	184500	306621055	4175	4175	4175	4175	0
60	20240220	184400	306621055	4175	4175	4175	4175	0
61	20240220	184300	306621055	4175	4175	4175	4175	0
62	20240220	184200	306621055	4175	4175	4175	4175	265
63	20240220	184100	306621055	4175	4175	4175	4175	0
64	20240220	184000	306621055	4175	4175	4175	4175	0
65	20240220	183900	306621055	4175	4175	4175	4175	0
66	20240220	183800	306621055	4175	4175	4175	4175	0
67	20240220	183700	306621055	4175	4175	4175	4175	0
68	20240220	183600	306621055	4175	4175	4175	4175	0
69	20240220	183500	306621055	4175	4175	4175	4175	0
70	20240220	183400	306621055	4175	4175	4175	4175	0
71	20240220	183300	306621055	4175	4175	4175	4175	0
72	20240220	183200	306621055	4175	4175	4175	4175	0
73	20240220	183100	306621055	4175	4175	4175	4175	0
74	20240220	183000	306621055	4175	4175	4175	4175	0
75	20240220	182900	306621055	4175	4175	4175	4175	0
76	20240220	182800	306621055	4175	4175	4175	4175	0
77	20240220	182700	306621055	4175	4175	4175	4175	0
78	20240220	182600	306621055	4175	4175	4175	4175	0
79	20240220	182500	306621055	4175	4175	4175	4175	0
80	20240220	182400	306621055	4175	4175	4175	4175	0
81	20240220	182300	306621055	4175	4175	4175	4175	0
82	20240220	182200	306621055	4175	4175	4175	4175	0
83	20240220	182100	306621055	4175	4175	4175	4175	0
84	20240220	182000	306621055	4175	4175	4175	4175	0
85	20240220	181900	306621055	4175	4175	4175	4175	0
86	20240220	181800	306621055	4175	4175	4175	4175	0
87	20240220	181700	306621055	4175	4175	4175	4175	0
88	20240220	181600	306621055	4175	4175	4175	4175	0
89	20240220	181500	306621055	4175	4175	4175	4175	0
90	20240220	181400	306621055	4175	4175	4175	4175	0
91	20240220	181300	306621055	4175	4175	4175	4175	0
92	20240220	181200	306621055	4175	4175	4175	4175	265
93	20240220	181100	306621055	4175	4175	4175	4175	0
94	20240220	181000	306621055	4175	4175	4175	4175	0
95	20240220	180900	306621055	4175	4175	4175	4175	0
96	20240220	180800	306621055	4175	4175	4175	4175	0
97	20240220	180700	306621055	4175	4175	4175	4175	0
98	20240220	180600	306621055	4175	4175	4175	4175	0
99	20240220	180500	306621055	4175	4175	4175	4175	0
100	20240220	180400	306621055	4175	4175	4175	4175	0
101	20240220	180300	306621055	4175	4175	4175	4175	0
102	20240220	180200	306621055	4175	4175	4175	4175	0
103	20240220	180100	306621055	4175	4175	4175	4175	0
104	20240220	180000	306621055	4175	4175	4175	4175	0
105	20240220	175900	306621055	4175	4175	4175	4175	0
106	20240220	175800	306621055	4175	4175	4175	4175	0
107	20240220	175700	306621055	4175	4175	4175	4175	0
108	20240220	175600	306621055	4175	4175	4175	4175	0
109	20240220	175500	306621055	4175	4175	4175	4175	0
110	20240220	175400	306621055	4175	4175	4175	4175	0
111	20240220	175300	306621055	4175	4175	4175	4175	0
112	20240220	175200	306621055	4175	4175	4175	4175	0
113	20240220	175100	306621055	4175	4175	4175	4175	0
114	20240220	175000	306621055	4175	4175	4175	4175	0
115	20240220	174900	306621055	4175	4175	4175	4175	0
116	20240220	174800	306621055	4175	4175	4175	4175	0
117	20240220	174700	306621055	4175	4175	4175	4175	0
118	20240220	174600	306621055	4175	4175	4175	4175	0
119	20240220	174500	306621055	4175	4175	4175	4175	0
120	20240220	174400	306621055	4175	4175	4175	4175	0
121	20240220	174300	306621055	4175	4175	4175	4175	0
122	20240220	174200	306621055	4175	4175	4175	4175	265
123	20240220	174100	306621055	4175	4175	4175	4175	0
124	20240220	174000	306621055	4175	4175	4175	4175	0
125	20240220	173900	306621055	4175	4175	4175	4175	0
126	20240220	173800	306621055	4175	4175	4175	4175	0
127	20240220	173700	306621055	4175	4175	4175	4175	0
128	20240220	173600	306621055	4175	4175	4175	4175	0
129	20240220	173500	306621055	4175	4175	4175	4175	0
130	20240220	173400	306621055	4175	4175	4175	4175	0
131	20240220	173300	306621055	4175	4175	4175	4175	0
132	20240220	173200	306621055	4175	4175	4175	4175	0
133	20240220	173100	306621055	4175	4175	4175	4175	0
134	20240220	173000	306621055	4175	4175	4175	4175	0
135	20240220	172900	306621055	4175	4175	4175	4175	0
136	20240220	172800	306621055	4175	4175	4175	4175	0
137	20240220	172700	306621055	4175	4175	4175	4175	0
138	20240220	172600	306621055	4175	4175	4175	4175	0
139	20240220	172500	306621055	4175	4175	4175	4175	0
140	20240220	172400	306621055	4175	4175	4175	4175	0
141	20240220	172300	306621055	4175	4175	4175	4175	0
142	20240220	172200	306621055	4175	4175	4175	4175	0
143	20240220	172100	306621055	4175	4175	4175	4175	0
144	20240220	172000	306621055	4175	4175	4175	4175	0
145	20240220	171900	306621055	4175	4175	4175	4175	0
146	20240220	171800	306621055	4175	4175	4175	4175	0
147	20240220	171700	306621055	4175	4175	4175	4175	0
148	20240220	171600	306621055	4175	4175	4175	4175	0
149	20240220	171500	306621055	4175	4175	4175	4175	0
150	20240220	171400	306621055	4175	4175	4175	4175	0
151	20240220	171300	306621055	4175	4175	4175	4175	0
152	20240220	171200	306621055	4175	4175	4175	4175	265
153	20240220	171100	306621055	4175	4175	4175	4175	0
154	20240220	171000	306621055	4175	4175	4175	4175	0
155	20240220	170900	306621055	4175	4175	4175	4175	0
156	20240220	170800	306621055	4175	4175	4175	4175	0
157	20240220	170700	306621055	4175	4175	4175	4175	0
158	20240220	170600	306621055	4175	4175	4175	4175	0
159	20240220	170500	306621055	4175	4175	4175	4175	0
160	20240220	170400	306621055	4175	4175	4175	4175	0
161	20240220	170300	306621055	4175	4175	4175	4175	0
162	20240220	170200	306621055	4175	4175	4175	4175	0
163	20240220	170100	306621055	4175	4175	4175	4175	0
164	20240220	170000	306621055	4175	4175	4175	4175	0
165	20240220	165900	306621055	4175	4175	4175	4175	0
166	20240220	165800	306621055	4175	4175	4175	4175	0
167	20240220	165700	306621055	4175	4175	4175	4175	0
168	20240220	165600	306621055	4175	4175	4175	4175	0
169	20240220	165500	306621055	4175	4175	4175	4175	0
170	20240220	165400	306621055	4175	4175	4175	4175	0
171	20240220	165300	306621055	4175	4175	4175	4175	0
172	20240220	165200	306621055	4175	4175	4175	4175	0
173	20240220	165100	306621055	4175	4175	4175	4175	0
174	20240220	165000	306621055	4175	4175	4175	4175	0
175	20240220	164900	306621055	4175	4175	4175	4175	0
176	20240220	164800	306621055	4175	4175	4175	4175	0
177	20240220	164700	306621055	4175	4175	4175	4175	0
178	20240220	164600	306621055	4175	4175	4175	4175	0
179	20240220	164500	306621055	4175	4175	4175	4175	0
180	20240220	164400	306621055	4175	4175	4175	4175	0
181	20240220	164300	306621055	4175	4175	4175	4175	0
182	20240220	164200	306621055	4175	4175	4175	4175	265
183	20240220	164100	306621055	4175	4175	4175	4175	0
184	20240220	164000	306621055	4175	4175	4175	4175	0
185	20240220	163900	306621055	4175	4175	4175	4175	0
186	20240220	163800	306621055	4175	4175	4175	4175	0
187	20240220	163700	306621055	4175	4175	4175	4175	0
188	20240220	163600	306621055	4175	4175	4175	4175	0
189	20240220	163500	306621055	4175	4175	4175	4175	0
190	20240220	163400	306621055	4175	4175	4175	4175	0
191	20240220	163300	306621055	4175	4175	4175	4175	0
192	20240220	163200	306621055	4175	4175	4175	4175	0
193	20240220	163100	306621055	4175	4175	4175	4175	0
194	20240220	163000	306621055	4175	4175	4175	4175	0
195	20240220	162900	306621055	4175	4175	4175	4175	0
196	20240220	162800	306621055	4175	4175	4175	4175	0
197	20240220	162700	306621055	4175	4175	4175	4175	0
198	20240220	162600	306621055	4175	4175	4175	4175	0
199	20240220	162500	306621055	4175	4175	4175	4175	0
200	20240220	162400	306621055	4175	4175	4175	4175	0
201	20240220	162300	306621055	4175	4175	4175	4175	0
202	20240220	162200	306621055	4175	4175	4175	4175	0
203	20240220	162100	306621055	4175	4175	4175	4175	0
204	20240220	162000	306621055	4175	4175	4175	4175	0
205	20240220	161900	306621055	4175	4175	4175	4175	0
206	20240220	161800	306621055	4175	4175	4175	4175	0
207	20240220	161700	306621055	4175	4175	4175	4175	0
208	20240220	161600	306621055	4175	4175	4175	4175	0
209	20240220	161500	306621055	4175	4175	4175	4175	0
210	20240220	161400	306621055	4175	4175	4175	4175	0
211	20240220	161300	306621055	4175	4175	4175	4175	0
212	20240220	161200	306621055	4175	4175	4175	4175	265
213	20240220	161100	306621055	4175	4175	4175	4175	0
214	20240220	161000	306621055	4175	4175	4175	4175	0
215	20240220	160900	306621055	4175	4175	4175	4175	0
216	20240220	160800	306621055	4175	4175	4175	4175	0
217	20240220	160700	306621055	4175	4175	4175	4175	0
218	20240220	160600	306621055	4175	4175	4175	4175	0
219	20240220	160500	306621055	4175	4175	4175	4175	0
220	20240220	160400	306621055	4175	4175	4175	4175	0
221	20240220	160300	306621055	4175	4175	4175	4175	0
222	20240220	160200	306621055	4175	4175	4175	4175	0
223	20240220	160100	306621055	4175	4175	4175	4175	0
224	20240220	160000	306621055	4175	4175	4175	4175	0
225	20240220	155900	306621055	4175	4175	4175	4175	0
226	20240220	155800	306621055	4175	4175	4175	4175	0
227	20240220	155700	306621055	4175	4175	4175	4175	0
228	20240220	155600	306621055	4175	4175	4175	4175	0
229	20240220	155500	306621055	4175	4175	4175	4175	0
230	20240220	155400	306621055	4175	4175	4175	4175	0
231	20240220	155300	306621055	4175	4175	4175	4175	0
232	20240220	155200	306621055	4175	4175	4175	4175	0
233	20240220	155100	306621055	4175	4175	4175	4175	0
234	20240220	155000	306621055	4175	4175	4175	4175	0
235	20240220	154900	306621055	4175	4175	4175	4175	0
236	20240220	154800	306621055	4175	4175	4175	4175	0
237	20240220	154700	306621055	4175	4175	4175	4175	0
238	20240220	154600	306621055	4175	4175	4175	4175	0
239	20240220	154500	306621055	4175	4175	4175	4175	0
240	20240220	154400	306621055	4175	4175	4175	4175	0
241	20240220	154300	306621055	4175	4175	4175	4175	0
242	20240220	154200	306621055	4175	4175	4175	4175	265
243	20240220	154100	306621055	4175	4175	4175	4175	0
244	20240220	154000	306621055	4175	4175	4175	4175	0
245	20240220	153900	306621055	4175	4175	4175	4175	0
246	20240220	153800	306621055	4175	4175	4175	4175	0
247	20240220	153700	306621055	4175	4175	4175	4175	0
248	20240220	153600	306621055	4175	4175	4175	4175	0
249	20240220	153500	306621055	4175	4175	4175	4175	0
250	20240220	153400	306621055	4175	4175	4175	4175	0
251	20240220	153300	306621055	4175	4175	4175	4175	0
252	20240220	153200	306621055	4175	4175	4175	4175	0
253	20240220	153100	306621055	4175	4175	4175	4175	0
254	20240220	153000	306621055	4175	4175	4175	4175	265
255	20240220	152900	305514680	4175	4175	4175	4175	0
256	20240220	152800	305514680	4175	4175	4175	4175	0
257	20240220	152700	305514680	4175	4175	4175	4175	0
258	20240220	152600	305514680	4175	4175	4175	4175	0
259	20240220	152500	305514680	4175	4175	4175	4175	0
260	20240220	152400	305514680	4175	4175	4175	4175	0
261	20240220	152300	305514680	4175	4175	4175	4175	0
262	20240220	152200	305514680	4175	4175	4175	4175	0
263	20240220	152100	305514680	4175	4175	4175	4175	0
264	20240220	152000	305514680	4175	4175	4175	4175	0
265	20240220	151900	305514680	4175	4175	4175	4155	185
266	20240220	151800	304743725	4155	4155	4155	4155	22
267	20240220	151700	304652315	4175	4160	4175	4155	1044
268	20240220	151600	300311840	4175	4175	4175	4175	200
269	20240220	151500	299476840	4175	4175	4175	4175	0
270	20240220	151400	299476840	4175	4170	4175	4170	2
271	20240220	151300	299468495	4165	4165	4165	4165	0
272	20240220	151200	299468495	4165	4165	4165	4165	0
273	20240220	151100	299468495	4165	4165	4165	4165	0
274	20240220	151000	299468495	4165	4165	4165	4165	0
275	20240220	150900	299468495	4165	4165	4165	4165	0
276	20240220	150800	299468495	4165	4160	4165	4160	574
277	20240220	150700	297078155	4160	4160	4160	4160	260
278	20240220	150600	295996555	4160	4160	4160	4160	106
279	20240220	150500	295555595	4160	4160	4160	4160	0
280	20240220	150400	295555595	4160	4160	4160	4160	400
281	20240220	150300	293891595	4160	4160	4160	4160	2
282	20240220	150200	293883275	4160	4160	4160	4160	193
283	20240220	150100	293080395	4155	4155	4155	4155	6
284	20240220	150000	293055465	4155	4160	4160	4155	5
285	20240220	145900	293034685	4155	4155	4155	4155	2
286	20240220	145800	293026375	4160	4160	4160	4160	10
287	20240220	145700	292984775	4165	4165	4165	4165	1
288	20240220	145600	292980610	4155	4155	4155	4155	0
289	20240220	145500	292980610	4155	4155	4155	4155	0
290	20240220	145400	292980610	4155	4155	4155	4155	257
291	20240220	145300	291912775	4155	4155	4155	4155	90
292	20240220	145200	291538825	4155	4155	4155	4155	0
293	20240220	145100	291538825	4155	4155	4155	4155	0
294	20240220	145000	291538825	4155	4155	4155	4155	83
295	20240220	144900	291193960	4155	4155	4155	4155	0
296	20240220	144800	291193960	4155	4160	4160	4155	38
297	20240220	144700	291035970	4160	4160	4160	4160	0
298	20240220	144600	291035970	4160	4160	4160	4160	0
299	20240220	144500	291035970	4160	4160	4160	4160	0
300	20240220	144400	291035970	4160	4160	4160	4160	9
301	20240220	144300	290998530	4155	4155	4155	4155	0
302	20240220	144200	290998530	4155	4155	4155	4155	0
303	20240220	144100	290998530	4155	4155	4155	4155	0
304	20240220	144000	290998530	4155	4155	4155	4155	0
305	20240220	143900	290998530	4155	4155	4155	4155	8
306	20240220	143800	290965290	4155	4155	4155	4155	0
307	20240220	143700	290965290	4155	4155	4160	4155	760
308	20240220	143600	287807440	4155	4155	4155	4155	127
309	20240220	143500	287279755	4155	4155	4155	4155	30
310	20240220	143400	287155105	4150	4150	4150	4150	7
311	20240220	143300	287126055	4155	4155	4155	4155	10
312	20240220	143200	287084505	4155	4155	4155	4155	83
313	20240220	143100	286739640	4150	4150	4150	4150	0
314	20240220	143000	286739640	4150	4150	4150	4150	16
315	20240220	142900	286673240	4150	4150	4150	4150	0
316	20240220	142800	286673240	4150	4150	4150	4150	0
317	20240220	142700	286673240	4150	4150	4150	4150	0
318	20240220	142600	286673240	4150	4150	4150	4150	219
319	20240220	142500	285764390	4145	4145	4145	4145	0
320	20240220	142400	285764390	4145	4145	4145	4145	0
321	20240220	142300	285764390	4145	4145	4145	4145	0
322	20240220	142200	285764390	4145	4160	4160	4145	2142
323	20240220	142100	276876650	4165	4165	4165	4165	0
324	20240220	142000	276876650	4165	4165	4165	4165	0
325	20240220	141900	276876650	4165	4165	4165	4165	0
326	20240220	141800	276876650	4165	4165	4165	4165	0
327	20240220	141700	276876650	4165	4165	4165	4165	0
328	20240220	141600	276876650	4165	4165	4165	4165	0
329	20240220	141500	276876650	4165	4165	4165	4165	0
330	20240220	141400	276876650	4165	4165	4165	4165	75
331	20240220	141300	276564275	4160	4160	4160	4160	1
332	20240220	141200	276560115	4160	4160	4160	4160	10
333	20240220	141100	276518515	4160	4160	4160	4160	10
334	20240220	141000	276476915	4160	4165	4165	4160	1375
335	20240220	140900	270755395	4170	4170	4170	4170	45
336	20240220	140800	270567745	4170	4170	4170	4170	34
337	20240220	140700	270425965	4170	4170	4170	4170	76
338	20240220	140600	270109045	4170	4170	4170	4170	50
339	20240220	140500	269900545	4170	4170	4170	4170	0
340	20240220	140400	269900545	4170	4170	4170	4170	2
341	20240220	140300	269892205	4160	4160	4160	4160	0
342	20240220	140200	269892205	4160	4160	4160	4160	0
343	20240220	140100	269892205	4160	4160	4160	4160	0
344	20240220	140000	269892205	4160	4170	4170	4160	1025
345	20240220	135900	265621495	4170	4170	4170	4170	300
346	20240220	135800	264370495	4170	4170	4170	4170	0
347	20240220	135700	264370495	4170	4170	4170	4170	0
348	20240220	135600	264370495	4170	4170	4170	4170	0
349	20240220	135500	264370495	4170	4170	4170	4170	0
350	20240220	135400	264370495	4170	4170	4170	4170	0
351	20240220	135300	264370495	4170	4170	4170	4170	0
352	20240220	135200	264370495	4170	4170	4170	4170	5
353	20240220	135100	264349645	4170	4170	4170	4170	15
354	20240220	135000	264287095	4175	4175	4175	4175	0
355	20240220	134900	264287095	4175	4175	4175	4175	0
356	20240220	134800	264287095	4175	4175	4175	4175	0
357	20240220	134700	264287095	4175	4175	4175	4175	11
358	20240220	134600	264241170	4175	4175	4175	4175	301
359	20240220	134500	262984495	4180	4180	4180	4180	0
360	20240220	134400	262984495	4180	4180	4180	4180	0
361	20240220	134300	262984495	4180	4180	4180	4180	0
362	20240220	134200	262984495	4180	4180	4180	4180	50
363	20240220	134100	262775495	4180	4180	4180	4180	0
364	20240220	134000	262775495	4180	4180	4180	4180	0
365	20240220	133900	262775495	4180	4180	4180	4180	0
366	20240220	133800	262775495	4180	4180	4180	4180	0
367	20240220	133700	262775495	4180	4180	4180	4180	0
368	20240220	133600	262775495	4180	4170	4180	4170	1230
369	20240220	133500	257646375	4180	4180	4180	4180	0
370	20240220	133400	257646375	4180	4180	4180	4180	0
371	20240220	133300	257646375	4180	4180	4180	4180	0
372	20240220	133200	257646375	4180	4180	4180	4180	2
373	20240220	133100	257638015	4175	4175	4175	4175	220
374	20240220	133000	256719515	4180	4180	4180	4180	0
375	20240220	132900	256719515	4180	4180	4180	4180	0
376	20240220	132800	256719515	4180	4180	4180	4180	0
377	20240220	132700	256719515	4180	4180	4180	4180	0
378	20240220	132600	256719515	4180	4180	4180	4180	0
379	20240220	132500	256719515	4180	4180	4180	4180	50
380	20240220	132400	256510515	4180	4180	4180	4180	0
381	20240220	132300	256510515	4180	4180	4180	4180	0
382	20240220	132200	256510515	4180	4180	4180	4180	0
383	20240220	132100	256510515	4180	4180	4180	4180	0
384	20240220	132000	256510515	4180	4180	4180	4180	0
385	20240220	131900	256510515	4180	4180	4180	4180	0
386	20240220	131800	256510515	4180	4180	4180	4180	0
387	20240220	131700	256510515	4180	4180	4180	4180	0
388	20240220	131600	256510515	4180	4180	4180	4180	0
389	20240220	131500	256510515	4180	4185	4185	4180	52
390	20240220	131400	256293145	4170	4170	4170	4170	200
391	20240220	131300	255459145	4170	4175	4175	4170	2779
392	20240220	131200	243867160	4175	4175	4175	4175	24
393	20240220	131100	243766960	4195	4195	4195	4195	1
394	20240220	131000	243762765	4195	4195	4195	4195	0
395	20240220	130900	243762765	4195	4195	4195	4195	0
396	20240220	130800	243762765	4195	4195	4195	4195	0
397	20240220	130700	243762765	4195	4195	4195	4195	0
398	20240220	130600	243762765	4195	4195	4195	4195	1
399	20240220	130500	243758570	4190	4190	4190	4190	2000
400	20240220	130400	235378570	4190	4190	4190	4190	1000
401	20240220	130300	231188570	4195	4195	4195	4195	0
402	20240220	130200	231188570	4195	4195	4195	4195	0
403	20240220	130100	231188570	4195	4195	4195	4195	0
404	20240220	130000	231188570	4195	4195	4195	4195	0
405	20240220	125900	231188570	4195	4195	4195	4195	0
406	20240220	125800	231188570	4195	4195	4195	4195	0
407	20240220	125700	231188570	4195	4195	4195	4195	0
408	20240220	125600	231188570	4195	4195	4195	4195	0
409	20240220	125500	231188570	4195	4195	4195	4195	0
410	20240220	125400	231188570	4195	4195	4195	4195	0
411	20240220	125300	231188570	4195	4195	4195	4195	1
412	20240220	125200	231184375	4190	4190	4190	4190	100
413	20240220	125100	230765375	4190	4190	4190	4190	0
414	20240220	125000	230765375	4190	4190	4190	4190	0
415	20240220	124900	230765375	4190	4190	4190	4190	0
416	20240220	124800	230765375	4190	4190	4190	4190	0
417	20240220	124700	230765375	4190	4190	4190	4190	0
418	20240220	124600	230765375	4190	4190	4190	4190	0
419	20240220	124500	230765375	4190	4190	4190	4190	0
420	20240220	124400	230765375	4190	4190	4190	4190	0
421	20240220	124300	230765375	4190	4190	4190	4190	0
422	20240220	124200	230765375	4190	4190	4190	4190	0
423	20240220	124100	230765375	4190	4190	4190	4190	0
424	20240220	124000	230765375	4190	4190	4190	4190	0
425	20240220	123900	230765375	4190	4190	4190	4190	0
426	20240220	123800	230765375	4190	4190	4190	4190	1
427	20240220	123700	230761185	4190	4190	4190	4190	47
428	20240220	123600	230564255	4190	4170	4190	4170	502
429	20240220	123500	228470875	4175	4175	4175	4175	500
430	20240220	123400	226383375	4170	4170	4170	4170	0
431	20240220	123300	226383375	4170	4170	4170	4170	0
432	20240220	123200	226383375	4170	4180	4180	4170	1694
433	20240220	123100	219310090	4185	4190	4190	4185	676
434	20240220	123000	216480845	4190	4190	4190	4190	8
435	20240220	122900	216447325	4190	4190	4190	4190	0
436	20240220	122800	216447325	4190	4190	4190	4190	0
437	20240220	122700	216447325	4190	4190	4190	4190	720
438	20240220	122600	213430525	4185	4185	4185	4185	13
439	20240220	122500	213376120	4190	4190	4190	4190	0
440	20240220	122400	213376120	4190	4190	4190	4190	0
441	20240220	122300	213376120	4190	4190	4190	4190	0
442	20240220	122200	213376120	4190	4190	4190	4190	1
443	20240220	122100	213371930	4180	4180	4180	4180	0
444	20240220	122000	213371930	4180	4180	4180	4180	8
445	20240220	121900	213338490	4180	4180	4180	4180	0
446	20240220	121800	213338490	4180	4180	4180	4180	0
447	20240220	121700	213338490	4180	4180	4180	4180	0
448	20240220	121600	213338490	4180	4180	4180	4180	0
449	20240220	121500	213338490	4180	4180	4180	4180	0
450	20240220	121400	213338490	4180	4180	4180	4180	0
451	20240220	121300	213338490	4180	4180	4180	4180	1180
452	20240220	121200	208406090	4185	4185	4185	4185	1785
453	20240220	121100	200935865	4190	4190	4190	4190	78
454	20240220	121000	200609045	4190	4195	4195	4190	2632
455	20240220	120900	189575875	4195	4195	4195	4195	0
456	20240220	120800	189575875	4195	4195	4195	4195	0
457	20240220	120700	189575875	4195	4195	4195	4195	0
458	20240220	120600	189575875	4195	4195	4195	4195	3
459	20240220	120500	189563290	4200	4200	4200	4200	0
460	20240220	120400	189563290	4200	4200	4200	4200	10
461	20240220	120300	189521290	4200	4200	4200	4200	0
462	20240220	120200	189521290	4200	4200	4200	4200	0
463	20240220	120100	189521290	4200	4200	4200	4200	35
464	20240220	120000	189374290	4195	4195	4195	4195	0
465	20240220	115900	189374290	4195	4195	4195	4195	0
466	20240220	115800	189374290	4195	4195	4195	4195	0
467	20240220	115700	189374290	4195	4195	4195	4195	0
468	20240220	115600	189374290	4195	4195	4195	4195	0
469	20240220	115500	189374290	4195	4195	4195	4195	0
470	20240220	115400	189374290	4195	4195	4195	4195	0
471	20240220	115300	189374290	4195	4195	4195	4195	0
472	20240220	115200	189374290	4195	4195	4195	4195	0
473	20240220	115100	189374290	4195	4195	4195	4195	0
474	20240220	115000	189374290	4195	4195	4195	4195	0
475	20240220	114900	189374290	4195	4195	4195	4195	0
476	20240220	114800	189374290	4195	4195	4195	4195	0
477	20240220	114700	189374290	4195	4195	4195	4195	0
478	20240220	114600	189374290	4195	4195	4195	4195	0
479	20240220	114500	189374290	4195	4195	4195	4195	0
480	20240220	114400	189374290	4195	4195	4195	4195	0
481	20240220	114300	189374290	4195	4195	4195	4195	0
482	20240220	114200	189374290	4195	4195	4195	4195	2
483	20240220	114100	189365900	4200	4200	4200	4200	0
484	20240220	114000	189365900	4200	4200	4200	4200	0
485	20240220	113900	189365900	4200	4200	4200	4200	0
486	20240220	113800	189365900	4200	4200	4200	4200	0
487	20240220	113700	189365900	4200	4200	4200	4200	0
488	20240220	113600	189365900	4200	4200	4200	4200	10
489	20240220	113500	189323900	4195	4195	4195	4195	0
490	20240220	113400	189323900	4195	4195	4195	4195	38
491	20240220	113300	189164490	4200	4200	4200	4200	0
492	20240220	113200	189164490	4200	4200	4200	4200	0
493	20240220	113100	189164490	4200	4200	4200	4200	1
494	20240220	113000	189160290	4200	4200	4200	4200	40
495	20240220	112900	188992290	4200	4200	4200	4200	0
496	20240220	112800	188992290	4200	4200	4200	4200	0
497	20240220	112700	188992290	4200	4200	4200	4200	10
498	20240220	112600	188950290	4190	4190	4190	4190	33
499	20240220	112500	188812020	4195	4195	4195	4195	3
500	20240220	112400	188799435	4195	4195	4195	4195	0
501	20240220	112300	188799435	4195	4195	4195	4195	70
502	20240220	112200	188505785	4195	4195	4195	4195	0
503	20240220	112100	188505785	4195	4195	4195	4195	840
504	20240220	112000	184981985	4195	4195	4195	4195	0
505	20240220	111900	184981985	4195	4195	4195	4195	0
506	20240220	111800	184981985	4195	4195	4195	4195	191
507	20240220	111700	184180740	4200	4200	4200	4200	601
508	20240220	111600	181656540	4195	4195	4195	4195	0
509	20240220	111500	181656540	4195	4195	4195	4195	0
510	20240220	111400	181656540	4195	4195	4195	4195	10
511	20240220	111300	181614590	4195	4195	4195	4195	0
512	20240220	111200	181614590	4195	4195	4195	4195	0
513	20240220	111100	181614590	4195	4195	4195	4195	0
514	20240220	111000	181614590	4195	4200	4200	4190	820
515	20240220	110900	178172290	4200	4210	4210	4200	777
516	20240220	110800	174901390	4215	4215	4215	4215	0
517	20240220	110700	174901390	4215	4215	4215	4215	0
518	20240220	110600	174901390	4215	4215	4215	4215	0
519	20240220	110500	174901390	4215	4215	4215	4215	0
520	20240220	110400	174901390	4215	4215	4215	4215	0
521	20240220	110300	174901390	4215	4215	4215	4215	0
522	20240220	110200	174901390	4215	4215	4215	4215	0
523	20240220	110100	174901390	4215	4215	4215	4215	0
524	20240220	110000	174901390	4215	4215	4215	4215	0
525	20240220	105900	174901390	4215	4215	4215	4215	1
526	20240220	105800	174897175	4205	4215	4215	4205	606
527	20240220	105700	172345895	4215	4215	4215	4215	0
528	20240220	105600	172345895	4215	4215	4215	4215	453
529	20240220	105500	170436500	4215	4215	4215	4215	0
530	20240220	105400	170436500	4215	4215	4215	4215	1
531	20240220	105300	170432285	4200	4200	4200	4200	9
532	20240220	105200	170394485	4215	4215	4215	4215	90
533	20240220	105100	170015135	4215	4215	4215	4215	5
534	20240220	105000	169994060	4215	4215	4215	4215	0
535	20240220	104900	169994060	4215	4215	4215	4215	1
536	20240220	104800	169989845	4190	4190	4190	4190	0
537	20240220	104700	169989845	4190	4190	4190	4190	0
538	20240220	104600	169989845	4190	4190	4190	4190	1
539	20240220	104500	169985655	4180	4180	4180	4180	0
540	20240220	104400	169985655	4180	4200	4200	4180	5340
541	20240220	104300	147624435	4220	4210	4220	4195	4008
542	20240220	104200	130778810	4225	4225	4225	4225	0
543	20240220	104100	130778810	4225	4225	4225	4225	1
544	20240220	104000	130774585	4210	4210	4210	4210	0
545	20240220	103900	130774585	4210	4210	4210	4210	849
546	20240220	103800	127200295	4215	4215	4215	4215	0
547	20240220	103700	127200295	4215	4215	4215	4215	0
548	20240220	103600	127200295	4215	4215	4215	4215	0
549	20240220	103500	127200295	4215	4215	4215	4215	0
550	20240220	103400	127200295	4215	4215	4215	4215	400
551	20240220	103300	125514295	4210	4210	4210	4210	402
552	20240220	103200	123821875	4225	4225	4225	4225	0
553	20240220	103100	123821875	4225	4225	4225	4225	10
554	20240220	103000	123779625	4210	4210	4210	4210	0
555	20240220	102900	123779625	4210	4210	4210	4210	0
556	20240220	102800	123779625	4210	4210	4210	4210	483
557	20240220	102700	121746195	4205	4220	4220	4205	1537
558	20240220	102600	115269905	4230	4230	4230	4230	0
559	20240220	102500	115269905	4230	4230	4230	4230	0
560	20240220	102400	115269905	4230	4230	4230	4230	5
561	20240220	102300	115248755	4230	4230	4230	4230	100
562	20240220	102200	114825755	4230	4230	4230	4230	0
563	20240220	102100	114825755	4230	4230	4230	4230	1
564	20240220	102000	114821525	4230	4230	4230	4230	0
565	20240220	101900	114821525	4230	4230	4230	4230	0
566	20240220	101800	114821525	4230	4230	4230	4230	0
567	20240220	101700	114821525	4230	4230	4230	4230	0
568	20240220	101600	114821525	4230	4230	4230	4230	0
569	20240220	101500	114821525	4230	4230	4230	4230	213
570	20240220	101400	113920535	4230	4230	4230	4230	0
571	20240220	101300	113920535	4230	4230	4230	4230	0
572	20240220	101200	113920535	4230	4230	4230	4230	352
573	20240220	101100	112431575	4220	4220	4220	4220	0
574	20240220	101000	112431575	4220	4220	4220	4220	0
575	20240220	100900	112431575	4220	4220	4220	4220	0
576	20240220	100800	112431575	4220	4220	4220	4220	0
577	20240220	100700	112431575	4220	4220	4220	4220	10
578	20240220	100600	112389375	4220	4225	4225	4220	100
579	20240220	100500	111967370	4235	4235	4235	4235	5
580	20240220	100400	111946195	4235	4235	4235	4235	0
581	20240220	100300	111946195	4235	4230	4235	4220	1126
582	20240220	100200	107181150	4230	4230	4230	4230	50
583	20240220	100100	106969650	4225	4225	4225	4225	1
584	20240220	100000	106965425	4230	4230	4230	4230	0
585	20240220	095900	106965425	4230	4230	4230	4230	3
586	20240220	095800	106952735	4230	4230	4230	4220	963
587	20240220	095700	102883245	4235	4235	4235	4235	0
588	20240220	095600	102883245	4235	4235	4235	4235	0
589	20240220	095500	102883245	4235	4235	4235	4235	0
590	20240220	095400	102883245	4235	4235	4235	4235	0
591	20240220	095300	102883245	4235	4235	4235	4235	0
592	20240220	095200	102883245	4235	4235	4235	4235	10
593	20240220	095100	102840895	4230	4225	4230	4225	570
594	20240220	095000	100429900	4210	4210	4210	4210	0
595	20240220	094900	100429900	4210	4210	4210	4210	112
596	20240220	094800	99958380	4225	4225	4225	4225	0
597	20240220	094700	99958380	4225	4225	4225	4225	2000
598	20240220	094600	91508380	4225	4225	4225	4225	1
599	20240220	094500	91504155	4200	4200	4200	4200	0
600	20240220	094400	91504155	4200	4200	4200	4200	2
601	20240220	094300	91495755	4200	4200	4200	4200	0
602	20240220	094200	91495755	4200	4200	4200	4200	467
603	20240220	094100	89534355	4195	4200	4200	4195	148
604	20240220	094000	88912845	4200	4200	4200	4200	4
605	20240220	093900	88896045	4195	4195	4195	4190	717
606	20240220	093800	85888730	4195	4190	4195	4190	111
607	20240220	093700	85423140	4200	4190	4200	4190	701
608	20240220	093600	82485885	4190	4200	4200	4190	1443
609	20240220	093500	76437660	4200	4200	4200	4200	650
610	20240220	093400	73707660	4200	4200	4200	4200	0
611	20240220	093300	73707660	4200	4200	4200	4195	642
612	20240220	093200	71011375	4200	4200	4200	4200	935
613	20240220	093100	67084375	4200	4220	4220	4200	437
614	20240220	093000	65248955	4200	4205	4205	4200	3033
615	20240220	092900	52506190	4200	4200	4200	4200	121
616	20240220	092800	51997990	4205	4205	4205	4205	0
617	20240220	092700	51997990	4205	4215	4215	4205	669
618	20240220	092600	49183310	4205	4205	4205	4205	0
619	20240220	092500	49183310	4205	4205	4205	4205	0
620	20240220	092400	49183310	4205	4210	4210	4205	667
621	20240220	092300	46376055	4215	4215	4215	4215	303
622	20240220	092200	45098910	4220	4220	4220	4220	1
623	20240220	092100	45094690	4220	4220	4220	4220	0
624	20240220	092000	45094690	4220	4230	4230	4220	518
625	20240220	091900	42908710	4230	4230	4230	4230	0
626	20240220	091800	42908710	4230	4230	4230	4230	111
627	20240220	091700	42439180	4230	4230	4230	4230	0
628	20240220	091600	42439180	4230	4220	4230	4220	177
629	20240220	091500	41690600	4220	4220	4220	4220	0
630	20240220	091400	41690600	4220	4220	4220	4220	252
631	20240220	091300	40627160	4230	4230	4230	4230	1
632	20240220	091200	40622930	4220	4220	4220	4220	13
633	20240220	091100	40568070	4230	4225	4230	4225	40
634	20240220	091000	40398880	4230	4230	4230	4230	10
635	20240220	090900	40356580	4230	4230	4230	4230	2096
636	20240220	090800	31490500	4230	4230	4230	4230	9
637	20240220	090700	31452430	4230	4235	4235	4230	158
638	20240220	090600	30783800	4230	4215	4235	4215	779
639	20240220	090500	27489885	4225	4225	4225	4225	817
640	20240220	090400	24038060	4230	4230	4230	4230	0
641	20240220	090300	24038060	4230	4225	4230	4215	1386
642	20240220	090200	18180175	4225	4225	4225	4225	93
643	20240220	090100	17787250	4225	4225	4225	4225	47
644	20240220	090000	17588675	4225	4225	4225	4225	4163