KissMeData/093920/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195900	136565480	5850	5850	5850	5850	1425
3	20240220	195800	136565480	5850	5850	5850	5850	0
4	20240220	195700	136565480	5850	5850	5850	5850	0
5	20240220	195600	136565480	5850	5850	5850	5850	0
6	20240220	195500	136565480	5850	5850	5850	5850	0
7	20240220	195400	136565480	5850	5850	5850	5850	0
8	20240220	195300	136565480	5850	5850	5850	5850	0
9	20240220	195200	136565480	5850	5850	5850	5850	0
10	20240220	195100	136565480	5850	5850	5850	5850	0
11	20240220	195000	136565480	5850	5850	5850	5850	0
12	20240220	194900	136565480	5850	5850	5850	5850	0
13	20240220	194800	136565480	5850	5850	5850	5850	0
14	20240220	194700	136565480	5850	5850	5850	5850	0
15	20240220	194600	136565480	5850	5850	5850	5850	0
16	20240220	194500	136565480	5850	5850	5850	5850	0
17	20240220	194400	136565480	5850	5850	5850	5850	0
18	20240220	194300	136565480	5850	5850	5850	5850	0
19	20240220	194200	136565480	5850	5850	5850	5850	0
20	20240220	194100	136565480	5850	5850	5850	5850	0
21	20240220	194000	136565480	5850	5850	5850	5850	0
22	20240220	193900	136565480	5850	5850	5850	5850	0
23	20240220	193800	136565480	5850	5850	5850	5850	0
24	20240220	193700	136565480	5850	5850	5850	5850	0
25	20240220	193600	136565480	5850	5850	5850	5850	0
26	20240220	193500	136565480	5850	5850	5850	5850	0
27	20240220	193400	136565480	5850	5850	5850	5850	0
28	20240220	193300	136565480	5850	5850	5850	5850	0
29	20240220	193200	136565480	5850	5850	5850	5850	0
30	20240220	193100	136565480	5850	5850	5850	5850	0
31	20240220	193000	136565480	5850	5850	5850	5850	0
32	20240220	192900	136565480	5850	5850	5850	5850	1425
33	20240220	192800	136565480	5850	5850	5850	5850	0
34	20240220	192700	136565480	5850	5850	5850	5850	0
35	20240220	192600	136565480	5850	5850	5850	5850	0
36	20240220	192500	136565480	5850	5850	5850	5850	0
37	20240220	192400	136565480	5850	5850	5850	5850	0
38	20240220	192300	136565480	5850	5850	5850	5850	0
39	20240220	192200	136565480	5850	5850	5850	5850	0
40	20240220	192100	136565480	5850	5850	5850	5850	0
41	20240220	192000	136565480	5850	5850	5850	5850	0
42	20240220	191900	136565480	5850	5850	5850	5850	0
43	20240220	191800	136565480	5850	5850	5850	5850	0
44	20240220	191700	136565480	5850	5850	5850	5850	0
45	20240220	191600	136565480	5850	5850	5850	5850	0
46	20240220	191500	136565480	5850	5850	5850	5850	0
47	20240220	191400	136565480	5850	5850	5850	5850	0
48	20240220	191300	136565480	5850	5850	5850	5850	0
49	20240220	191200	136565480	5850	5850	5850	5850	0
50	20240220	191100	136565480	5850	5850	5850	5850	0
51	20240220	191000	136565480	5850	5850	5850	5850	0
52	20240220	190900	136565480	5850	5850	5850	5850	0
53	20240220	190800	136565480	5850	5850	5850	5850	0
54	20240220	190700	136565480	5850	5850	5850	5850	0
55	20240220	190600	136565480	5850	5850	5850	5850	0
56	20240220	190500	136565480	5850	5850	5850	5850	0
57	20240220	190400	136565480	5850	5850	5850	5850	0
58	20240220	190300	136565480	5850	5850	5850	5850	0
59	20240220	190200	136565480	5850	5850	5850	5850	0
60	20240220	190100	136565480	5850	5850	5850	5850	0
61	20240220	190000	136565480	5850	5850	5850	5850	0
62	20240220	185900	136565480	5850	5850	5850	5850	1425
63	20240220	185800	136565480	5850	5850	5850	5850	0
64	20240220	185700	136565480	5850	5850	5850	5850	0
65	20240220	185600	136565480	5850	5850	5850	5850	0
66	20240220	185500	136565480	5850	5850	5850	5850	0
67	20240220	185400	136565480	5850	5850	5850	5850	0
68	20240220	185300	136565480	5850	5850	5850	5850	0
69	20240220	185200	136565480	5850	5850	5850	5850	0
70	20240220	185100	136565480	5850	5850	5850	5850	0
71	20240220	185000	136565480	5850	5850	5850	5850	0
72	20240220	184900	136565480	5850	5850	5850	5850	0
73	20240220	184800	136565480	5850	5850	5850	5850	0
74	20240220	184700	136565480	5850	5850	5850	5850	0
75	20240220	184600	136565480	5850	5850	5850	5850	0
76	20240220	184500	136565480	5850	5850	5850	5850	0
77	20240220	184400	136565480	5850	5850	5850	5850	0
78	20240220	184300	136565480	5850	5850	5850	5850	0
79	20240220	184200	136565480	5850	5850	5850	5850	0
80	20240220	184100	136565480	5850	5850	5850	5850	0
81	20240220	184000	136565480	5850	5850	5850	5850	0
82	20240220	183900	136565480	5850	5850	5850	5850	0
83	20240220	183800	136565480	5850	5850	5850	5850	0
84	20240220	183700	136565480	5850	5850	5850	5850	0
85	20240220	183600	136565480	5850	5850	5850	5850	0
86	20240220	183500	136565480	5850	5850	5850	5850	0
87	20240220	183400	136565480	5850	5850	5850	5850	0
88	20240220	183300	136565480	5850	5850	5850	5850	0
89	20240220	183200	136565480	5850	5850	5850	5850	0
90	20240220	183100	136565480	5850	5850	5850	5850	0
91	20240220	183000	136565480	5850	5850	5850	5850	0
92	20240220	182900	136565480	5850	5850	5850	5850	1425
93	20240220	182800	136565480	5850	5850	5850	5850	0
94	20240220	182700	136565480	5850	5850	5850	5850	0
95	20240220	182600	136565480	5850	5850	5850	5850	0
96	20240220	182500	136565480	5850	5850	5850	5850	0
97	20240220	182400	136565480	5850	5850	5850	5850	0
98	20240220	182300	136565480	5850	5850	5850	5850	0
99	20240220	182200	136565480	5850	5850	5850	5850	0
100	20240220	182100	136565480	5850	5850	5850	5850	0
101	20240220	182000	136565480	5850	5850	5850	5850	0
102	20240220	181900	136565480	5850	5850	5850	5850	0
103	20240220	181800	136565480	5850	5850	5850	5850	0
104	20240220	181700	136565480	5850	5850	5850	5850	0
105	20240220	181600	136565480	5850	5850	5850	5850	0
106	20240220	181500	136565480	5850	5850	5850	5850	0
107	20240220	181400	136565480	5850	5850	5850	5850	0
108	20240220	181300	136565480	5850	5850	5850	5850	0
109	20240220	181200	136565480	5850	5850	5850	5850	0
110	20240220	181100	136565480	5850	5850	5850	5850	0
111	20240220	181000	136565480	5850	5850	5850	5850	0
112	20240220	180900	136565480	5850	5850	5850	5850	0
113	20240220	180800	136565480	5850	5850	5850	5850	0
114	20240220	180700	136565480	5850	5850	5850	5850	0
115	20240220	180600	136565480	5850	5850	5850	5850	0
116	20240220	180500	136565480	5850	5850	5850	5850	0
117	20240220	180400	136565480	5850	5850	5850	5850	0
118	20240220	180300	136565480	5850	5850	5850	5850	0
119	20240220	180200	136565480	5850	5850	5850	5850	0
120	20240220	180100	136565480	5850	5850	5850	5850	0
121	20240220	180000	136565480	5850	5850	5850	5850	0
122	20240220	175900	136565480	5850	5850	5850	5850	1425
123	20240220	175800	136565480	5850	5850	5850	5850	0
124	20240220	175700	136565480	5850	5850	5850	5850	0
125	20240220	175600	136565480	5850	5850	5850	5850	0
126	20240220	175500	136565480	5850	5850	5850	5850	0
127	20240220	175400	136565480	5850	5850	5850	5850	0
128	20240220	175300	136565480	5850	5850	5850	5850	0
129	20240220	175200	136565480	5850	5850	5850	5850	0
130	20240220	175100	136565480	5850	5850	5850	5850	0
131	20240220	175000	136565480	5850	5850	5850	5850	0
132	20240220	174900	136565480	5850	5850	5850	5850	0
133	20240220	174800	136565480	5850	5850	5850	5850	0
134	20240220	174700	136565480	5850	5850	5850	5850	0
135	20240220	174600	136565480	5850	5850	5850	5850	0
136	20240220	174500	136565480	5850	5850	5850	5850	0
137	20240220	174400	136565480	5850	5850	5850	5850	0
138	20240220	174300	136565480	5850	5850	5850	5850	0
139	20240220	174200	136565480	5850	5850	5850	5850	0
140	20240220	174100	136565480	5850	5850	5850	5850	0
141	20240220	174000	136565480	5850	5850	5850	5850	0
142	20240220	173900	136565480	5850	5850	5850	5850	0
143	20240220	173800	136565480	5850	5850	5850	5850	0
144	20240220	173700	136565480	5850	5850	5850	5850	0
145	20240220	173600	136565480	5850	5850	5850	5850	0
146	20240220	173500	136565480	5850	5850	5850	5850	0
147	20240220	173400	136565480	5850	5850	5850	5850	0
148	20240220	173300	136565480	5850	5850	5850	5850	0
149	20240220	173200	136565480	5850	5850	5850	5850	0
150	20240220	173100	136565480	5850	5850	5850	5850	0
151	20240220	173000	136565480	5850	5850	5850	5850	0
152	20240220	172900	136565480	5850	5850	5850	5850	1425
153	20240220	172800	136565480	5850	5850	5850	5850	0
154	20240220	172700	136565480	5850	5850	5850	5850	0
155	20240220	172600	136565480	5850	5850	5850	5850	0
156	20240220	172500	136565480	5850	5850	5850	5850	0
157	20240220	172400	136565480	5850	5850	5850	5850	0
158	20240220	172300	136565480	5850	5850	5850	5850	0
159	20240220	172200	136565480	5850	5850	5850	5850	0
160	20240220	172100	136565480	5850	5850	5850	5850	0
161	20240220	172000	136565480	5850	5850	5850	5850	0
162	20240220	171900	136565480	5850	5850	5850	5850	0
163	20240220	171800	136565480	5850	5850	5850	5850	0
164	20240220	171700	136565480	5850	5850	5850	5850	0
165	20240220	171600	136565480	5850	5850	5850	5850	0
166	20240220	171500	136565480	5850	5850	5850	5850	0
167	20240220	171400	136565480	5850	5850	5850	5850	0
168	20240220	171300	136565480	5850	5850	5850	5850	0
169	20240220	171200	136565480	5850	5850	5850	5850	0
170	20240220	171100	136565480	5850	5850	5850	5850	0
171	20240220	171000	136565480	5850	5850	5850	5850	0
172	20240220	170900	136565480	5850	5850	5850	5850	0
173	20240220	170800	136565480	5850	5850	5850	5850	0
174	20240220	170700	136565480	5850	5850	5850	5850	0
175	20240220	170600	136565480	5850	5850	5850	5850	0
176	20240220	170500	136565480	5850	5850	5850	5850	0
177	20240220	170400	136565480	5850	5850	5850	5850	0
178	20240220	170300	136565480	5850	5850	5850	5850	0
179	20240220	170200	136565480	5850	5850	5850	5850	0
180	20240220	170100	136565480	5850	5850	5850	5850	0
181	20240220	170000	136565480	5850	5850	5850	5850	0
182	20240220	165900	136565480	5850	5850	5850	5850	1425
183	20240220	165800	136565480	5850	5850	5850	5850	0
184	20240220	165700	136565480	5850	5850	5850	5850	0
185	20240220	165600	136565480	5850	5850	5850	5850	0
186	20240220	165500	136565480	5850	5850	5850	5850	0
187	20240220	165400	136565480	5850	5850	5850	5850	0
188	20240220	165300	136565480	5850	5850	5850	5850	0
189	20240220	165200	136565480	5850	5850	5850	5850	0
190	20240220	165100	136565480	5850	5850	5850	5850	0
191	20240220	165000	136565480	5850	5850	5850	5850	0
192	20240220	164900	136565480	5850	5850	5850	5850	0
193	20240220	164800	136565480	5850	5850	5850	5850	0
194	20240220	164700	136565480	5850	5850	5850	5850	0
195	20240220	164600	136565480	5850	5850	5850	5850	0
196	20240220	164500	136565480	5850	5850	5850	5850	0
197	20240220	164400	136565480	5850	5850	5850	5850	0
198	20240220	164300	136565480	5850	5850	5850	5850	0
199	20240220	164200	136565480	5850	5850	5850	5850	0
200	20240220	164100	136565480	5850	5850	5850	5850	0
201	20240220	164000	136565480	5850	5850	5850	5850	0
202	20240220	163900	136565480	5850	5850	5850	5850	0
203	20240220	163800	136565480	5850	5850	5850	5850	0
204	20240220	163700	136565480	5850	5850	5850	5850	0
205	20240220	163600	136565480	5850	5850	5850	5850	0
206	20240220	163500	136565480	5850	5850	5850	5850	0
207	20240220	163400	136565480	5850	5850	5850	5850	0
208	20240220	163300	136565480	5850	5850	5850	5850	0
209	20240220	163200	136565480	5850	5850	5850	5850	0
210	20240220	163100	136565480	5850	5850	5850	5850	0
211	20240220	163000	136565480	5850	5850	5850	5850	0
212	20240220	162900	136565480	5850	5850	5850	5850	1425
213	20240220	162800	136565480	5850	5850	5850	5850	0
214	20240220	162700	136565480	5850	5850	5850	5850	0
215	20240220	162600	136565480	5850	5850	5850	5850	0
216	20240220	162500	136565480	5850	5850	5850	5850	0
217	20240220	162400	136565480	5850	5850	5850	5850	0
218	20240220	162300	136565480	5850	5850	5850	5850	0
219	20240220	162200	136565480	5850	5850	5850	5850	0
220	20240220	162100	136565480	5850	5850	5850	5850	0
221	20240220	162000	136565480	5850	5850	5850	5850	0
222	20240220	161900	136565480	5850	5850	5850	5850	0
223	20240220	161800	136565480	5850	5850	5850	5850	0
224	20240220	161700	136565480	5850	5850	5850	5850	0
225	20240220	161600	136565480	5850	5850	5850	5850	0
226	20240220	161500	136565480	5850	5850	5850	5850	0
227	20240220	161400	136565480	5850	5850	5850	5850	0
228	20240220	161300	136565480	5850	5850	5850	5850	0
229	20240220	161200	136565480	5850	5850	5850	5850	0
230	20240220	161100	136565480	5850	5850	5850	5850	0
231	20240220	161000	136565480	5850	5850	5850	5850	0
232	20240220	160900	136565480	5850	5850	5850	5850	0
233	20240220	160800	136565480	5850	5850	5850	5850	0
234	20240220	160700	136565480	5850	5850	5850	5850	0
235	20240220	160600	136565480	5850	5850	5850	5850	0
236	20240220	160500	136565480	5850	5850	5850	5850	0
237	20240220	160400	136565480	5850	5850	5850	5850	0
238	20240220	160300	136565480	5850	5850	5850	5850	0
239	20240220	160200	136565480	5850	5850	5850	5850	0
240	20240220	160100	136565480	5850	5850	5850	5850	0
241	20240220	160000	136565480	5850	5850	5850	5850	0
242	20240220	155900	136565480	5850	5850	5850	5850	1425
243	20240220	155800	136565480	5850	5850	5850	5850	0
244	20240220	155700	136565480	5850	5850	5850	5850	0
245	20240220	155600	136565480	5850	5850	5850	5850	0
246	20240220	155500	136565480	5850	5850	5850	5850	0
247	20240220	155400	136565480	5850	5850	5850	5850	0
248	20240220	155300	136565480	5850	5850	5850	5850	0
249	20240220	155200	136565480	5850	5850	5850	5850	0
250	20240220	155100	136565480	5850	5850	5850	5850	0
251	20240220	155000	136565480	5850	5850	5850	5850	0
252	20240220	154900	136565480	5850	5850	5850	5850	0
253	20240220	154800	136565480	5850	5850	5850	5850	0
254	20240220	154700	136565480	5850	5850	5850	5850	0
255	20240220	154600	136565480	5850	5850	5850	5850	0
256	20240220	154500	136565480	5850	5850	5850	5850	0
257	20240220	154400	136565480	5850	5850	5850	5850	0
258	20240220	154300	136565480	5850	5850	5850	5850	0
259	20240220	154200	136565480	5850	5850	5850	5850	0
260	20240220	154100	136565480	5850	5850	5850	5850	0
261	20240220	154000	136565480	5850	5850	5850	5850	0
262	20240220	153900	136565480	5850	5850	5850	5850	0
263	20240220	153800	136565480	5850	5850	5850	5850	0
264	20240220	153700	136565480	5850	5850	5850	5850	0
265	20240220	153600	136565480	5850	5850	5850	5850	0
266	20240220	153500	136565480	5850	5850	5850	5850	0
267	20240220	153400	136565480	5850	5850	5850	5850	0
268	20240220	153300	136565480	5850	5850	5850	5850	0
269	20240220	153200	136565480	5850	5850	5850	5850	0
270	20240220	153100	136565480	5850	5850	5850	5850	0
271	20240220	153000	136565480	5850	5850	5850	5850	1425
272	20240220	152900	128229230	5850	5850	5850	5850	0
273	20240220	152800	128229230	5850	5850	5850	5850	0
274	20240220	152700	128229230	5850	5850	5850	5850	0
275	20240220	152600	128229230	5850	5850	5850	5850	0
276	20240220	152500	128229230	5850	5850	5850	5850	0
277	20240220	152400	128229230	5850	5850	5850	5850	0
278	20240220	152300	128229230	5850	5850	5850	5850	0
279	20240220	152200	128229230	5850	5850	5850	5850	0
280	20240220	152100	128229230	5850	5850	5850	5850	0
281	20240220	152000	128229230	5850	5850	5850	5850	0
282	20240220	151900	128229230	5850	5860	5860	5830	1709
283	20240220	151800	118254860	5860	5860	5860	5850	279
284	20240220	151700	116619930	5850	5850	5850	5850	0
285	20240220	151600	116619930	5850	5850	5850	5850	837
286	20240220	151500	111723480	5860	5860	5860	5860	0
287	20240220	151400	111723480	5860	5860	5860	5860	0
288	20240220	151300	111723480	5860	5860	5860	5860	0
289	20240220	151200	111723480	5860	5860	5860	5860	0
290	20240220	151100	111723480	5860	5860	5860	5860	18
291	20240220	151000	111618000	5860	5860	5860	5860	64
292	20240220	150900	111242960	5850	5850	5850	5850	6
293	20240220	150800	111207860	5850	5850	5850	5850	111
294	20240220	150700	110558510	5860	5860	5860	5860	1199
295	20240220	150600	103532370	5870	5870	5870	5870	478
296	20240220	150500	100726510	5870	5890	5890	5870	201
297	20240220	150400	99545980	5890	5890	5890	5890	15
298	20240220	150300	99457630	5890	5890	5890	5890	100
299	20240220	150200	98868630	5880	5880	5880	5880	0
300	20240220	150100	98868630	5880	5880	5880	5880	39
301	20240220	150000	98639310	5890	5890	5890	5890	18
302	20240220	145900	98533290	5880	5880	5880	5880	0
303	20240220	145800	98533290	5880	5880	5880	5880	0
304	20240220	145700	98533290	5880	5880	5880	5880	0
305	20240220	145600	98533290	5880	5880	5880	5880	20
306	20240220	145500	98415690	5890	5890	5890	5890	0
307	20240220	145400	98415690	5890	5890	5890	5890	0
308	20240220	145300	98415690	5890	5890	5890	5890	0
309	20240220	145200	98415690	5890	5890	5890	5890	0
310	20240220	145100	98415690	5890	5890	5890	5890	0
311	20240220	145000	98415690	5890	5890	5890	5890	0
312	20240220	144900	98415690	5890	5880	5890	5880	2
313	20240220	144800	98403920	5880	5880	5880	5880	0
314	20240220	144700	98403920	5880	5880	5880	5880	0
315	20240220	144600	98403920	5880	5880	5880	5880	49
316	20240220	144500	98115800	5880	5880	5880	5880	0
317	20240220	144400	98115800	5880	5880	5880	5880	85
318	20240220	144300	97616000	5880	5880	5880	5880	101
319	20240220	144200	97022120	5880	5890	5890	5880	214
320	20240220	144100	95761800	5880	5880	5880	5880	40
321	20240220	144000	95526600	5880	5880	5880	5880	0
322	20240220	143900	95526600	5880	5880	5880	5880	0
323	20240220	143800	95526600	5880	5880	5880	5880	0
324	20240220	143700	95526600	5880	5890	5890	5880	8
325	20240220	143600	95479550	5890	5890	5890	5890	0
326	20240220	143500	95479550	5890	5890	5890	5890	0
327	20240220	143400	95479550	5890	5890	5890	5890	0
328	20240220	143300	95479550	5890	5890	5890	5890	0
329	20240220	143200	95479550	5890	5890	5890	5890	11
330	20240220	143100	95414760	5890	5890	5890	5890	0
331	20240220	143000	95414760	5890	5890	5890	5890	1
332	20240220	142900	95408870	5890	5890	5890	5890	0
333	20240220	142800	95408870	5890	5890	5890	5890	100
334	20240220	142700	94819870	5890	5890	5890	5890	1012
335	20240220	142600	88859190	5890	5890	5890	5890	0
336	20240220	142500	88859190	5890	5890	5890	5890	0
337	20240220	142400	88859190	5890	5890	5890	5890	21
338	20240220	142300	88735500	5890	5890	5890	5890	0
339	20240220	142200	88735500	5890	5890	5890	5890	1
340	20240220	142100	88729610	5890	5890	5890	5890	0
341	20240220	142000	88729610	5890	5890	5890	5890	0
342	20240220	141900	88729610	5890	5890	5890	5890	0
343	20240220	141800	88729610	5890	5890	5890	5890	0
344	20240220	141700	88729610	5890	5890	5890	5890	0
345	20240220	141600	88729610	5890	5890	5890	5890	0
346	20240220	141500	88729610	5890	5890	5890	5890	0
347	20240220	141400	88729610	5890	5880	5890	5880	52
348	20240220	141300	88423840	5880	5880	5880	5880	5
349	20240220	141200	88394440	5890	5890	5890	5890	0
350	20240220	141100	88394440	5890	5890	5890	5890	0
351	20240220	141000	88394440	5890	5890	5890	5890	0
352	20240220	140900	88394440	5890	5890	5890	5890	11
353	20240220	140800	88329650	5880	5880	5880	5880	0
354	20240220	140700	88329650	5880	5880	5880	5880	0
355	20240220	140600	88329650	5880	5880	5880	5880	0
356	20240220	140500	88329650	5880	5880	5880	5880	0
357	20240220	140400	88329650	5880	5880	5880	5880	21
358	20240220	140300	88206170	5880	5880	5880	5880	15
359	20240220	140200	88117970	5880	5880	5880	5880	1
360	20240220	140100	88112090	5880	5880	5880	5880	0
361	20240220	140000	88112090	5880	5880	5880	5880	4
362	20240220	135900	88088570	5880	5880	5880	5880	0
363	20240220	135800	88088570	5880	5880	5880	5880	1
364	20240220	135700	88082690	5870	5870	5870	5870	0
365	20240220	135600	88082690	5870	5870	5870	5870	0
366	20240220	135500	88082690	5870	5870	5870	5870	0
367	20240220	135400	88082690	5870	5870	5870	5870	0
368	20240220	135300	88082690	5870	5870	5870	5870	0
369	20240220	135200	88082690	5870	5880	5880	5870	34
370	20240220	135100	87882980	5890	5890	5890	5890	0
371	20240220	135000	87882980	5890	5890	5890	5890	0
372	20240220	134900	87882980	5890	5890	5890	5890	100
373	20240220	134800	87293980	5870	5870	5870	5870	0
374	20240220	134700	87293980	5870	5870	5870	5870	0
375	20240220	134600	87293980	5870	5870	5870	5870	0
376	20240220	134500	87293980	5870	5870	5870	5870	0
377	20240220	134400	87293980	5870	5870	5870	5870	0
378	20240220	134300	87293980	5870	5870	5870	5870	0
379	20240220	134200	87293980	5870	5870	5870	5870	0
380	20240220	134100	87293980	5870	5870	5870	5870	0
381	20240220	134000	87293980	5870	5870	5870	5870	0
382	20240220	133900	87293980	5870	5870	5870	5870	0
383	20240220	133800	87293980	5870	5870	5870	5870	10
384	20240220	133700	87235280	5880	5880	5880	5880	100
385	20240220	133600	86647280	5870	5870	5870	5870	0
386	20240220	133500	86647280	5870	5870	5870	5870	0
387	20240220	133400	86647280	5870	5870	5870	5870	0
388	20240220	133300	86647280	5870	5870	5870	5870	0
389	20240220	133200	86647280	5870	5870	5870	5870	104
390	20240220	133100	86036800	5870	5870	5870	5870	0
391	20240220	133000	86036800	5870	5870	5870	5870	0
392	20240220	132900	86036800	5870	5870	5870	5870	0
393	20240220	132800	86036800	5870	5870	5870	5870	0
394	20240220	132700	86036800	5870	5870	5870	5870	0
395	20240220	132600	86036800	5870	5870	5870	5870	0
396	20240220	132500	86036800	5870	5870	5870	5870	0
397	20240220	132400	86036800	5870	5870	5870	5870	100
398	20240220	132300	85449800	5880	5880	5880	5880	0
399	20240220	132200	85449800	5880	5890	5890	5880	75
400	20240220	132100	85008170	5890	5890	5890	5890	0
401	20240220	132000	85008170	5890	5890	5890	5870	31
402	20240220	131900	84826130	5890	5890	5890	5890	0
403	20240220	131800	84826130	5890	5890	5890	5890	0
404	20240220	131700	84826130	5890	5890	5890	5890	0
405	20240220	131600	84826130	5890	5890	5890	5890	0
406	20240220	131500	84826130	5890	5890	5890	5890	0
407	20240220	131400	84826130	5890	5890	5890	5890	0
408	20240220	131300	84826130	5890	5890	5890	5890	0
409	20240220	131200	84826130	5890	5890	5890	5890	255
410	20240220	131100	83324180	5880	5880	5880	5880	0
411	20240220	131000	83324180	5880	5880	5880	5880	100
412	20240220	130900	82736180	5880	5880	5880	5880	496
413	20240220	130800	79819700	5860	5860	5860	5860	0
414	20240220	130700	79819700	5860	5860	5860	5860	0
415	20240220	130600	79819700	5860	5860	5860	5860	0
416	20240220	130500	79819700	5860	5870	5870	5860	113
417	20240220	130400	79156420	5870	5870	5870	5870	15
418	20240220	130300	79068370	5880	5880	5880	5880	2
419	20240220	130200	79056610	5880	5880	5880	5880	0
420	20240220	130100	79056610	5880	5880	5880	5880	0
421	20240220	130000	79056610	5880	5880	5880	5880	10
422	20240220	125900	78997810	5880	5880	5880	5880	11
423	20240220	125800	78933130	5880	5870	5880	5870	9
424	20240220	125700	78880220	5860	5880	5880	5860	45
425	20240220	125600	78616210	5860	5860	5860	5860	0
426	20240220	125500	78616210	5860	5860	5860	5860	0
427	20240220	125400	78616210	5860	5860	5860	5860	0
428	20240220	125300	78616210	5860	5860	5860	5860	0
429	20240220	125200	78616210	5860	5860	5860	5860	0
430	20240220	125100	78616210	5860	5860	5860	5860	0
431	20240220	125000	78616210	5860	5860	5860	5860	0
432	20240220	124900	78616210	5860	5870	5870	5860	222
433	20240220	124800	77315280	5870	5870	5870	5870	438
434	20240220	124700	74744220	5870	5870	5870	5870	100
435	20240220	124600	74157220	5870	5870	5870	5870	8
436	20240220	124500	74110260	5870	5870	5870	5870	0
437	20240220	124400	74110260	5870	5870	5870	5870	0
438	20240220	124300	74110260	5870	5870	5870	5870	0
439	20240220	124200	74110260	5870	5870	5870	5870	0
440	20240220	124100	74110260	5870	5870	5870	5870	0
441	20240220	124000	74110260	5870	5870	5870	5870	0
442	20240220	123900	74110260	5870	5870	5870	5870	0
443	20240220	123800	74110260	5870	5870	5870	5870	0
444	20240220	123700	74110260	5870	5870	5870	5870	2
445	20240220	123600	74098520	5870	5870	5870	5870	0
446	20240220	123500	74098520	5870	5870	5870	5870	30
447	20240220	123400	73922420	5870	5870	5870	5870	0
448	20240220	123300	73922420	5870	5870	5870	5870	24
449	20240220	123200	73781540	5880	5880	5880	5880	0
450	20240220	123100	73781540	5880	5880	5880	5880	1
451	20240220	123000	73775660	5880	5880	5880	5880	17
452	20240220	122900	73675700	5870	5870	5870	5870	0
453	20240220	122800	73675700	5870	5870	5870	5870	0
454	20240220	122700	73675700	5870	5870	5870	5870	0
455	20240220	122600	73675700	5870	5870	5870	5870	0
456	20240220	122500	73675700	5870	5870	5870	5870	0
457	20240220	122400	73675700	5870	5870	5870	5870	0
458	20240220	122300	73675700	5870	5870	5870	5870	0
459	20240220	122200	73675700	5870	5870	5870	5870	9
460	20240220	122100	73622870	5870	5870	5870	5870	0
461	20240220	122000	73622870	5870	5870	5870	5870	0
462	20240220	121900	73622870	5870	5870	5870	5870	0
463	20240220	121800	73622870	5870	5870	5870	5870	592
464	20240220	121700	70147830	5870	5870	5870	5870	0
465	20240220	121600	70147830	5870	5870	5870	5870	0
466	20240220	121500	70147830	5870	5870	5870	5870	0
467	20240220	121400	70147830	5870	5870	5870	5870	0
468	20240220	121300	70147830	5870	5870	5870	5870	0
469	20240220	121200	70147830	5870	5870	5870	5870	0
470	20240220	121100	70147830	5870	5870	5870	5870	0
471	20240220	121000	70147830	5870	5870	5870	5870	0
472	20240220	120900	70147830	5870	5870	5870	5870	0
473	20240220	120800	70147830	5870	5870	5870	5870	0
474	20240220	120700	70147830	5870	5870	5870	5870	0
475	20240220	120600	70147830	5870	5870	5870	5870	0
476	20240220	120500	70147830	5870	5870	5870	5870	0
477	20240220	120400	70147830	5870	5870	5870	5870	0
478	20240220	120300	70147830	5870	5870	5870	5870	0
479	20240220	120200	70147830	5870	5870	5870	5870	0
480	20240220	120100	70147830	5870	5870	5870	5870	0
481	20240220	120000	70147830	5870	5870	5870	5870	0
482	20240220	115900	70147830	5870	5870	5870	5870	0
483	20240220	115800	70147830	5870	5870	5870	5870	0
484	20240220	115700	70147830	5870	5870	5870	5870	110
485	20240220	115600	69502130	5870	5870	5870	5870	5
486	20240220	115500	69472780	5850	5850	5850	5850	0
487	20240220	115400	69472780	5850	5850	5850	5850	0
488	20240220	115300	69472780	5850	5850	5850	5850	0
489	20240220	115200	69472780	5850	5850	5850	5850	0
490	20240220	115100	69472780	5850	5840	5850	5840	472
491	20240220	115000	66711730	5850	5850	5850	5850	0
492	20240220	114900	66711730	5850	5850	5850	5850	0
493	20240220	114800	66711730	5850	5850	5850	5850	0
494	20240220	114700	66711730	5850	5850	5850	5850	1
495	20240220	114600	66705880	5840	5840	5840	5840	0
496	20240220	114500	66705880	5840	5850	5850	5840	5
497	20240220	114400	66676670	5850	5870	5870	5840	2480
498	20240220	114300	52164820	5870	5870	5870	5870	0
499	20240220	114200	52164820	5870	5870	5870	5870	0
500	20240220	114100	52164820	5870	5870	5870	5870	116
501	20240220	114000	51483900	5870	5870	5870	5870	0
502	20240220	113900	51483900	5870	5870	5870	5870	8
503	20240220	113800	51436940	5870	5870	5870	5870	176
504	20240220	113700	50403820	5870	5870	5870	5870	0
505	20240220	113600	50403820	5870	5870	5870	5870	0
506	20240220	113500	50403820	5870	5870	5870	5870	0
507	20240220	113400	50403820	5870	5870	5870	5870	0
508	20240220	113300	50403820	5870	5870	5870	5870	0
509	20240220	113200	50403820	5870	5850	5870	5850	864
510	20240220	113100	45339000	5850	5850	5850	5850	120
511	20240220	113000	44637000	5850	5850	5850	5850	0
512	20240220	112900	44637000	5850	5850	5850	5850	223
513	20240220	112800	43332450	5860	5860	5860	5860	47
514	20240220	112700	43057030	5860	5860	5860	5860	200
515	20240220	112600	41885030	5860	5860	5860	5860	1
516	20240220	112500	41879170	5870	5870	5870	5870	13
517	20240220	112400	41802860	5870	5870	5870	5870	0
518	20240220	112300	41802860	5870	5870	5870	5870	0
519	20240220	112200	41802860	5870	5870	5870	5870	1
520	20240220	112100	41796990	5870	5870	5870	5870	1
521	20240220	112000	41791120	5870	5870	5870	5870	0
522	20240220	111900	41791120	5870	5870	5870	5870	0
523	20240220	111800	41791120	5870	5870	5870	5870	20
524	20240220	111700	41673720	5870	5870	5870	5870	0
525	20240220	111600	41673720	5870	5870	5870	5870	0
526	20240220	111500	41673720	5870	5870	5870	5870	0
527	20240220	111400	41673720	5870	5870	5870	5870	0
528	20240220	111300	41673720	5870	5870	5870	5870	0
529	20240220	111200	41673720	5870	5870	5870	5870	15
530	20240220	111100	41585670	5880	5880	5880	5880	0
531	20240220	111000	41585670	5880	5880	5880	5880	18
532	20240220	110900	41479830	5880	5880	5880	5880	0
533	20240220	110800	41479830	5880	5880	5880	5880	0
534	20240220	110700	41479830	5880	5880	5880	5880	0
535	20240220	110600	41479830	5880	5880	5880	5880	0
536	20240220	110500	41479830	5880	5880	5880	5880	0
537	20240220	110400	41479830	5880	5880	5880	5880	1
538	20240220	110300	41473950	5880	5880	5880	5880	0
539	20240220	110200	41473950	5880	5880	5880	5880	0
540	20240220	110100	41473950	5880	5880	5880	5880	0
541	20240220	110000	41473950	5880	5880	5880	5880	0
542	20240220	105900	41473950	5880	5880	5880	5880	0
543	20240220	105800	41473950	5880	5880	5880	5880	13
544	20240220	105700	41397510	5860	5870	5870	5860	1000
545	20240220	105600	35537500	5890	5890	5890	5890	0
546	20240220	105500	35537500	5890	5890	5890	5890	0
547	20240220	105400	35537500	5890	5890	5890	5890	0
548	20240220	105300	35537500	5890	5890	5890	5890	17
549	20240220	105200	35437370	5880	5880	5880	5880	50
550	20240220	105100	35143370	5890	5870	5890	5870	50
551	20240220	105000	34849630	5870	5870	5870	5870	13
552	20240220	104900	34773320	5870	5870	5870	5870	0
553	20240220	104800	34773320	5870	5870	5870	5870	1
554	20240220	104700	34767450	5870	5870	5870	5870	0
555	20240220	104600	34767450	5870	5870	5870	5870	696
556	20240220	104500	30681930	5870	5880	5880	5870	141
557	20240220	104400	29853260	5890	5890	5890	5890	0
558	20240220	104300	29853260	5890	5890	5890	5890	1
559	20240220	104200	29847370	5900	5900	5900	5900	0
560	20240220	104100	29847370	5900	5900	5900	5900	0
561	20240220	104000	29847370	5900	5900	5900	5900	0
562	20240220	103900	29847370	5900	5900	5900	5900	0
563	20240220	103800	29847370	5900	5900	5900	5900	0
564	20240220	103700	29847370	5900	5900	5900	5900	10
565	20240220	103600	29788370	5880	5880	5880	5880	0
566	20240220	103500	29788370	5880	5880	5880	5880	0
567	20240220	103400	29788370	5880	5880	5880	5880	2
568	20240220	103300	29776610	5900	5900	5900	5900	20
569	20240220	103200	29658610	5900	5900	5900	5900	2
570	20240220	103100	29646810	5900	5900	5900	5900	10
571	20240220	103000	29587810	5900	5900	5900	5900	0
572	20240220	102900	29587810	5900	5900	5900	5870	325
573	20240220	102800	27677560	5900	5900	5900	5900	58
574	20240220	102700	27335360	5900	5900	5900	5900	0
575	20240220	102600	27335360	5900	5900	5900	5900	3
576	20240220	102500	27317660	5870	5870	5870	5870	0
577	20240220	102400	27317660	5870	5870	5870	5870	1
578	20240220	102300	27311790	5900	5890	5900	5890	100
579	20240220	102200	26722560	5870	5870	5870	5870	0
580	20240220	102100	26722560	5870	5870	5870	5870	0
581	20240220	102000	26722560	5870	5870	5870	5870	0
582	20240220	101900	26722560	5870	5870	5870	5870	0
583	20240220	101800	26722560	5870	5870	5870	5870	86
584	20240220	101700	26217740	5890	5890	5890	5890	20
585	20240220	101600	26099940	5880	5880	5880	5880	0
586	20240220	101500	26099940	5880	5880	5880	5880	0
587	20240220	101400	26099940	5880	5880	5880	5880	0
588	20240220	101300	26099940	5880	5880	5880	5880	0
589	20240220	101200	26099940	5880	5880	5880	5880	0
590	20240220	101100	26099940	5880	5880	5880	5880	100
591	20240220	101000	25511940	5870	5870	5870	5870	15
592	20240220	100900	25423890	5880	5880	5880	5880	0
593	20240220	100800	25423890	5880	5880	5880	5880	0
594	20240220	100700	25423890	5880	5880	5880	5880	0
595	20240220	100600	25423890	5880	5880	5880	5880	13
596	20240220	100500	25347450	5900	5900	5900	5900	231
597	20240220	100400	23984550	5900	5900	5900	5900	0
598	20240220	100300	23984550	5900	5900	5900	5900	1
599	20240220	100200	23978650	5870	5870	5870	5870	0
600	20240220	100100	23978650	5870	5870	5870	5870	0
601	20240220	100000	23978650	5870	5870	5870	5870	0
602	20240220	095900	23978650	5870	5870	5870	5870	0
603	20240220	095800	23978650	5870	5870	5870	5870	0
604	20240220	095700	23978650	5870	5870	5870	5870	1
605	20240220	095600	23972780	5900	5890	5900	5890	50
606	20240220	095500	23677800	5870	5870	5870	5870	30
607	20240220	095400	23501700	5870	5870	5870	5870	0
608	20240220	095300	23501700	5870	5870	5870	5870	0
609	20240220	095200	23501700	5870	5870	5870	5870	0
610	20240220	095100	23501700	5870	5880	5880	5870	400
611	20240220	095000	21152660	5880	5880	5880	5880	33
612	20240220	094900	20958620	5880	5880	5880	5880	0
613	20240220	094800	20958620	5880	5880	5880	5880	0
614	20240220	094700	20958620	5880	5880	5880	5880	0
615	20240220	094600	20958620	5880	5880	5880	5880	0
616	20240220	094500	20958620	5880	5880	5880	5880	266
617	20240220	094400	19394540	5900	5900	5900	5900	0
618	20240220	094300	19394540	5900	5900	5900	5900	0
619	20240220	094200	19394540	5900	5900	5900	5900	0
620	20240220	094100	19394540	5900	5900	5900	5900	0
621	20240220	094000	19394540	5900	5900	5900	5900	1
622	20240220	093900	19388640	5900	5900	5900	5900	0
623	20240220	093800	19388640	5900	5890	5900	5890	2
624	20240220	093700	19376850	5900	5900	5900	5900	4
625	20240220	093600	19353250	5900	5900	5900	5900	0
626	20240220	093500	19353250	5900	5900	5900	5900	5
627	20240220	093400	19323750	5880	5890	5890	5880	130
628	20240220	093300	18559290	5890	5890	5890	5890	0
629	20240220	093200	18559290	5890	5890	5890	5890	0
630	20240220	093100	18559290	5890	5890	5890	5890	120
631	20240220	093000	17852490	5890	5890	5890	5890	16
632	20240220	092900	17758250	5880	5880	5880	5880	0
633	20240220	092800	17758250	5880	5880	5880	5880	3
634	20240220	092700	17740610	5880	5890	5900	5880	13
635	20240220	092600	17664020	5890	5890	5890	5880	85
636	20240220	092500	17164190	5880	5880	5880	5880	483
637	20240220	092400	14324150	5870	5870	5870	5870	0
638	20240220	092300	14324150	5870	5870	5870	5870	62
639	20240220	092200	13960210	5880	5880	5880	5880	220
640	20240220	092100	12666610	5900	5900	5900	5900	0
641	20240220	092000	12666610	5900	5900	5900	5900	0
642	20240220	091900	12666610	5900	5900	5900	5900	1
643	20240220	091800	12660710	5890	5890	5890	5890	195
644	20240220	091700	11512160	5890	5890	5890	5890	100
645	20240220	091600	10923160	5890	5890	5890	5890	1
646	20240220	091500	10917270	5900	5900	5900	5900	1
647	20240220	091400	10911370	5900	5890	5900	5890	996
648	20240220	091300	5035020	5900	5900	5900	5900	1
649	20240220	091200	5029120	5900	5880	5900	5880	12
650	20240220	091100	4958440	5890	5890	5890	5890	29
651	20240220	091000	4787630	5890	5890	5890	5890	2
652	20240220	090900	4775850	5890	5890	5890	5890	0
653	20240220	090800	4775850	5890	5890	5890	5890	55
654	20240220	090700	4451900	5900	5900	5900	5900	1
655	20240220	090600	4446000	5900	5890	5900	5890	30
656	20240220	090500	4269290	5870	5880	5880	5870	122
657	20240220	090400	3552930	5880	5890	5890	5880	2
658	20240220	090300	3541160	5880	5880	5880	5880	300
659	20240220	090200	1777160	5880	5880	5880	5880	5
660	20240220	090100	1747760	5880	5880	5880	5880	73
661	20240220	090000	1318520	5880	5860	5880	5860	225