KissMeData/020710/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190500	134563010	4470	4470	4470	4470	1454
3	20240220	190400	134563010	4470	4470	4470	4470	0
4	20240220	190300	134563010	4470	4470	4470	4470	0
5	20240220	190200	134563010	4470	4470	4470	4470	0
6	20240220	190100	134563010	4470	4470	4470	4470	0
7	20240220	190000	134563010	4470	4470	4470	4470	0
8	20240220	185900	134563010	4470	4470	4470	4470	0
9	20240220	185800	134563010	4470	4470	4470	4470	0
10	20240220	185700	134563010	4470	4470	4470	4470	0
11	20240220	185600	134563010	4470	4470	4470	4470	0
12	20240220	185500	134563010	4470	4470	4470	4470	0
13	20240220	185400	134563010	4470	4470	4470	4470	0
14	20240220	185300	134563010	4470	4470	4470	4470	0
15	20240220	185200	134563010	4470	4470	4470	4470	0
16	20240220	185100	134563010	4470	4470	4470	4470	0
17	20240220	185000	134563010	4470	4470	4470	4470	0
18	20240220	184900	134563010	4470	4470	4470	4470	0
19	20240220	184800	134563010	4470	4470	4470	4470	0
20	20240220	184700	134563010	4470	4470	4470	4470	0
21	20240220	184600	134563010	4470	4470	4470	4470	0
22	20240220	184500	134563010	4470	4470	4470	4470	0
23	20240220	184400	134563010	4470	4470	4470	4470	0
24	20240220	184300	134563010	4470	4470	4470	4470	0
25	20240220	184200	134563010	4470	4470	4470	4470	0
26	20240220	184100	134563010	4470	4470	4470	4470	0
27	20240220	184000	134563010	4470	4470	4470	4470	0
28	20240220	183900	134563010	4470	4470	4470	4470	0
29	20240220	183800	134563010	4470	4470	4470	4470	0
30	20240220	183700	134563010	4470	4470	4470	4470	0
31	20240220	183600	134563010	4470	4470	4470	4470	0
32	20240220	183500	134563010	4470	4470	4470	4470	1454
33	20240220	183400	134563010	4470	4470	4470	4470	0
34	20240220	183300	134563010	4470	4470	4470	4470	0
35	20240220	183200	134563010	4470	4470	4470	4470	0
36	20240220	183100	134563010	4470	4470	4470	4470	0
37	20240220	183000	134563010	4470	4470	4470	4470	0
38	20240220	182900	134563010	4470	4470	4470	4470	0
39	20240220	182800	134563010	4470	4470	4470	4470	0
40	20240220	182700	134563010	4470	4470	4470	4470	0
41	20240220	182600	134563010	4470	4470	4470	4470	0
42	20240220	182500	134563010	4470	4470	4470	4470	0
43	20240220	182400	134563010	4470	4470	4470	4470	0
44	20240220	182300	134563010	4470	4470	4470	4470	0
45	20240220	182200	134563010	4470	4470	4470	4470	0
46	20240220	182100	134563010	4470	4470	4470	4470	0
47	20240220	182000	134563010	4470	4470	4470	4470	0
48	20240220	181900	134563010	4470	4470	4470	4470	0
49	20240220	181800	134563010	4470	4470	4470	4470	0
50	20240220	181700	134563010	4470	4470	4470	4470	0
51	20240220	181600	134563010	4470	4470	4470	4470	0
52	20240220	181500	134563010	4470	4470	4470	4470	0
53	20240220	181400	134563010	4470	4470	4470	4470	0
54	20240220	181300	134563010	4470	4470	4470	4470	0
55	20240220	181200	134563010	4470	4470	4470	4470	0
56	20240220	181100	134563010	4470	4470	4470	4470	0
57	20240220	181000	134563010	4470	4470	4470	4470	0
58	20240220	180900	134563010	4470	4470	4470	4470	0
59	20240220	180800	134563010	4470	4470	4470	4470	0
60	20240220	180700	134563010	4470	4470	4470	4470	0
61	20240220	180600	134563010	4470	4470	4470	4470	0
62	20240220	180500	134563010	4470	4470	4470	4470	1454
63	20240220	180400	134563010	4470	4470	4470	4470	0
64	20240220	180300	134563010	4470	4470	4470	4470	0
65	20240220	180200	134563010	4470	4470	4470	4470	0
66	20240220	180100	134563010	4470	4470	4470	4470	0
67	20240220	180000	134563010	4470	4470	4470	4470	0
68	20240220	175900	134563010	4470	4470	4470	4470	0
69	20240220	175800	134563010	4470	4470	4470	4470	0
70	20240220	175700	134563010	4470	4470	4470	4470	0
71	20240220	175600	134563010	4470	4470	4470	4470	0
72	20240220	175500	134563010	4470	4470	4470	4470	0
73	20240220	175400	134563010	4470	4470	4470	4470	0
74	20240220	175300	134563010	4470	4470	4470	4470	0
75	20240220	175200	134563010	4470	4470	4470	4470	0
76	20240220	175100	134563010	4470	4470	4470	4470	0
77	20240220	175000	134563010	4470	4470	4470	4470	0
78	20240220	174900	134563010	4470	4470	4470	4470	0
79	20240220	174800	134563010	4470	4470	4470	4470	0
80	20240220	174700	134563010	4470	4470	4470	4470	0
81	20240220	174600	134563010	4470	4470	4470	4470	0
82	20240220	174500	134563010	4470	4470	4470	4470	0
83	20240220	174400	134563010	4470	4470	4470	4470	0
84	20240220	174300	134563010	4470	4470	4470	4470	0
85	20240220	174200	134563010	4470	4470	4470	4470	0
86	20240220	174100	134563010	4470	4470	4470	4470	0
87	20240220	174000	134563010	4470	4470	4470	4470	0
88	20240220	173900	134563010	4470	4470	4470	4470	0
89	20240220	173800	134563010	4470	4470	4470	4470	0
90	20240220	173700	134563010	4470	4470	4470	4470	0
91	20240220	173600	134563010	4470	4470	4470	4470	0
92	20240220	173500	134563010	4470	4470	4470	4470	1454
93	20240220	173400	134563010	4470	4470	4470	4470	0
94	20240220	173300	134563010	4470	4470	4470	4470	0
95	20240220	173200	134563010	4470	4470	4470	4470	0
96	20240220	173100	134563010	4470	4470	4470	4470	0
97	20240220	173000	134563010	4470	4470	4470	4470	0
98	20240220	172900	134563010	4470	4470	4470	4470	0
99	20240220	172800	134563010	4470	4470	4470	4470	0
100	20240220	172700	134563010	4470	4470	4470	4470	0
101	20240220	172600	134563010	4470	4470	4470	4470	0
102	20240220	172500	134563010	4470	4470	4470	4470	0
103	20240220	172400	134563010	4470	4470	4470	4470	0
104	20240220	172300	134563010	4470	4470	4470	4470	0
105	20240220	172200	134563010	4470	4470	4470	4470	0
106	20240220	172100	134563010	4470	4470	4470	4470	0
107	20240220	172000	134563010	4470	4470	4470	4470	0
108	20240220	171900	134563010	4470	4470	4470	4470	0
109	20240220	171800	134563010	4470	4470	4470	4470	0
110	20240220	171700	134563010	4470	4470	4470	4470	0
111	20240220	171600	134563010	4470	4470	4470	4470	0
112	20240220	171500	134563010	4470	4470	4470	4470	0
113	20240220	171400	134563010	4470	4470	4470	4470	0
114	20240220	171300	134563010	4470	4470	4470	4470	0
115	20240220	171200	134563010	4470	4470	4470	4470	0
116	20240220	171100	134563010	4470	4470	4470	4470	0
117	20240220	171000	134563010	4470	4470	4470	4470	0
118	20240220	170900	134563010	4470	4470	4470	4470	0
119	20240220	170800	134563010	4470	4470	4470	4470	0
120	20240220	170700	134563010	4470	4470	4470	4470	0
121	20240220	170600	134563010	4470	4470	4470	4470	0
122	20240220	170500	134563010	4470	4470	4470	4470	1454
123	20240220	170400	134563010	4470	4470	4470	4470	0
124	20240220	170300	134563010	4470	4470	4470	4470	0
125	20240220	170200	134563010	4470	4470	4470	4470	0
126	20240220	170100	134563010	4470	4470	4470	4470	0
127	20240220	170000	134563010	4470	4470	4470	4470	0
128	20240220	165900	134563010	4470	4470	4470	4470	0
129	20240220	165800	134563010	4470	4470	4470	4470	0
130	20240220	165700	134563010	4470	4470	4470	4470	0
131	20240220	165600	134563010	4470	4470	4470	4470	0
132	20240220	165500	134563010	4470	4470	4470	4470	0
133	20240220	165400	134563010	4470	4470	4470	4470	0
134	20240220	165300	134563010	4470	4470	4470	4470	0
135	20240220	165200	134563010	4470	4470	4470	4470	0
136	20240220	165100	134563010	4470	4470	4470	4470	0
137	20240220	165000	134563010	4470	4470	4470	4470	0
138	20240220	164900	134563010	4470	4470	4470	4470	0
139	20240220	164800	134563010	4470	4470	4470	4470	0
140	20240220	164700	134563010	4470	4470	4470	4470	0
141	20240220	164600	134563010	4470	4470	4470	4470	0
142	20240220	164500	134563010	4470	4470	4470	4470	0
143	20240220	164400	134563010	4470	4470	4470	4470	0
144	20240220	164300	134563010	4470	4470	4470	4470	0
145	20240220	164200	134563010	4470	4470	4470	4470	0
146	20240220	164100	134563010	4470	4470	4470	4470	0
147	20240220	164000	134563010	4470	4470	4470	4470	0
148	20240220	163900	134563010	4470	4470	4470	4470	0
149	20240220	163800	134563010	4470	4470	4470	4470	0
150	20240220	163700	134563010	4470	4470	4470	4470	0
151	20240220	163600	134563010	4470	4470	4470	4470	0
152	20240220	163500	134563010	4470	4470	4470	4470	1454
153	20240220	163400	134563010	4470	4470	4470	4470	0
154	20240220	163300	134563010	4470	4470	4470	4470	0
155	20240220	163200	134563010	4470	4470	4470	4470	0
156	20240220	163100	134563010	4470	4470	4470	4470	0
157	20240220	163000	134563010	4470	4470	4470	4470	0
158	20240220	162900	134563010	4470	4470	4470	4470	0
159	20240220	162800	134563010	4470	4470	4470	4470	0
160	20240220	162700	134563010	4470	4470	4470	4470	0
161	20240220	162600	134563010	4470	4470	4470	4470	0
162	20240220	162500	134563010	4470	4470	4470	4470	0
163	20240220	162400	134563010	4470	4470	4470	4470	0
164	20240220	162300	134563010	4470	4470	4470	4470	0
165	20240220	162200	134563010	4470	4470	4470	4470	0
166	20240220	162100	134563010	4470	4470	4470	4470	0
167	20240220	162000	134563010	4470	4470	4470	4470	0
168	20240220	161900	134563010	4470	4470	4470	4470	0
169	20240220	161800	134563010	4470	4470	4470	4470	0
170	20240220	161700	134563010	4470	4470	4470	4470	0
171	20240220	161600	134563010	4470	4470	4470	4470	0
172	20240220	161500	134563010	4470	4470	4470	4470	0
173	20240220	161400	134563010	4470	4470	4470	4470	0
174	20240220	161300	134563010	4470	4470	4470	4470	0
175	20240220	161200	134563010	4470	4470	4470	4470	0
176	20240220	161100	134563010	4470	4470	4470	4470	0
177	20240220	161000	134563010	4470	4470	4470	4470	0
178	20240220	160900	134563010	4470	4470	4470	4470	0
179	20240220	160800	134563010	4470	4470	4470	4470	0
180	20240220	160700	134563010	4470	4470	4470	4470	0
181	20240220	160600	134563010	4470	4470	4470	4470	0
182	20240220	160500	134563010	4470	4470	4470	4470	1454
183	20240220	160400	134563010	4470	4470	4470	4470	0
184	20240220	160300	134563010	4470	4470	4470	4470	0
185	20240220	160200	134563010	4470	4470	4470	4470	0
186	20240220	160100	134563010	4470	4470	4470	4470	0
187	20240220	160000	134563010	4470	4470	4470	4470	0
188	20240220	155900	134563010	4470	4470	4470	4470	0
189	20240220	155800	134563010	4470	4470	4470	4470	0
190	20240220	155700	134563010	4470	4470	4470	4470	0
191	20240220	155600	134563010	4470	4470	4470	4470	0
192	20240220	155500	134563010	4470	4470	4470	4470	0
193	20240220	155400	134563010	4470	4470	4470	4470	0
194	20240220	155300	134563010	4470	4470	4470	4470	0
195	20240220	155200	134563010	4470	4470	4470	4470	0
196	20240220	155100	134563010	4470	4470	4470	4470	0
197	20240220	155000	134563010	4470	4470	4470	4470	0
198	20240220	154900	134563010	4470	4470	4470	4470	0
199	20240220	154800	134563010	4470	4470	4470	4470	0
200	20240220	154700	134563010	4470	4470	4470	4470	0
201	20240220	154600	134563010	4470	4470	4470	4470	0
202	20240220	154500	134563010	4470	4470	4470	4470	0
203	20240220	154400	134563010	4470	4470	4470	4470	0
204	20240220	154300	134563010	4470	4470	4470	4470	0
205	20240220	154200	134563010	4470	4470	4470	4470	0
206	20240220	154100	134563010	4470	4470	4470	4470	0
207	20240220	154000	134563010	4470	4470	4470	4470	0
208	20240220	153900	134563010	4470	4470	4470	4470	0
209	20240220	153800	134563010	4470	4470	4470	4470	0
210	20240220	153700	134563010	4470	4470	4470	4470	0
211	20240220	153600	134563010	4470	4470	4470	4470	0
212	20240220	153500	134563010	4470	4470	4470	4470	1454
213	20240220	153400	134563010	4470	4470	4470	4470	0
214	20240220	153300	134563010	4470	4470	4470	4470	0
215	20240220	153200	134563010	4470	4470	4470	4470	0
216	20240220	153100	134563010	4470	4470	4470	4470	0
217	20240220	153000	134563010	4470	4470	4470	4470	1454
218	20240220	152900	128063630	4475	4475	4475	4475	0
219	20240220	152800	128063630	4475	4475	4475	4475	0
220	20240220	152700	128063630	4475	4475	4475	4475	0
221	20240220	152600	128063630	4475	4475	4475	4475	0
222	20240220	152500	128063630	4475	4475	4475	4475	0
223	20240220	152400	128063630	4475	4475	4475	4475	0
224	20240220	152300	128063630	4475	4475	4475	4475	0
225	20240220	152200	128063630	4475	4475	4475	4475	0
226	20240220	152100	128063630	4475	4475	4475	4475	0
227	20240220	152000	128063630	4475	4475	4475	4475	0
228	20240220	151900	128063630	4475	4460	4480	4430	2400
229	20240220	151800	117347465	4460	4450	4465	4430	685
230	20240220	151700	114298720	4440	4440	4440	4440	10
231	20240220	151600	114254320	4440	4440	4440	4430	111
232	20240220	151500	113761560	4435	4435	4435	4435	100
233	20240220	151400	113318060	4435	4435	4435	4435	0
234	20240220	151300	113318060	4435	4435	4435	4435	0
235	20240220	151200	113318060	4435	4435	4435	4435	5
236	20240220	151100	113295885	4440	4440	4440	4440	14
237	20240220	151000	113233725	4435	4435	4435	4435	0
238	20240220	150900	113233725	4435	4435	4435	4435	70
239	20240220	150800	112923275	4430	4430	4430	4430	0
240	20240220	150700	112923275	4430	4430	4430	4430	0
241	20240220	150600	112923275	4430	4430	4430	4430	10
242	20240220	150500	112878975	4430	4430	4430	4430	20
243	20240220	150400	112790375	4440	4440	4440	4440	80
244	20240220	150300	112435175	4440	4440	4440	4440	0
245	20240220	150200	112435175	4440	4440	4440	4440	0
246	20240220	150100	112435175	4440	4440	4440	4440	0
247	20240220	150000	112435175	4440	4440	4440	4425	26
248	20240220	145900	112319750	4440	4440	4440	4440	0
249	20240220	145800	112319750	4440	4440	4440	4440	0
250	20240220	145700	112319750	4440	4440	4440	4440	1
251	20240220	145600	112315310	4435	4435	4435	4435	112
252	20240220	145500	111818590	4430	4430	4430	4430	0
253	20240220	145400	111818590	4430	4435	4435	4430	6
254	20240220	145300	111792005	4435	4435	4435	4435	0
255	20240220	145200	111792005	4435	4435	4435	4435	0
256	20240220	145100	111792005	4435	4435	4435	4435	0
257	20240220	145000	111792005	4435	4435	4435	4435	515
258	20240220	144900	109507980	4435	4435	4435	4435	1
259	20240220	144800	109503545	4430	4430	4430	4430	3
260	20240220	144700	109490255	4435	4435	4435	4435	0
261	20240220	144600	109490255	4435	4435	4435	4435	0
262	20240220	144500	109490255	4435	4430	4435	4430	3
263	20240220	144400	109476960	4430	4430	4430	4430	0
264	20240220	144300	109476960	4430	4430	4430	4430	5
265	20240220	144200	109454810	4435	4435	4435	4435	0
266	20240220	144100	109454810	4435	4435	4435	4435	1
267	20240220	144000	109450375	4425	4425	4425	4425	0
268	20240220	143900	109450375	4425	4425	4425	4425	50
269	20240220	143800	109229125	4430	4430	4430	4430	0
270	20240220	143700	109229125	4430	4430	4430	4430	50
271	20240220	143600	109007625	4435	4435	4435	4435	0
272	20240220	143500	109007625	4435	4435	4435	4435	0
273	20240220	143400	109007625	4435	4435	4435	4435	0
274	20240220	143300	109007625	4435	4435	4435	4435	1
275	20240220	143200	109003190	4425	4425	4425	4425	0
276	20240220	143100	109003190	4425	4425	4425	4425	0
277	20240220	143000	109003190	4425	4425	4425	4425	0
278	20240220	142900	109003190	4425	4435	4435	4425	101
279	20240220	142800	108556255	4430	4430	4430	4430	102
280	20240220	142700	108104395	4430	4430	4430	4430	0
281	20240220	142600	108104395	4430	4430	4430	4430	1
282	20240220	142500	108099965	4430	4430	4430	4430	0
283	20240220	142400	108099965	4430	4430	4430	4430	0
284	20240220	142300	108099965	4430	4425	4430	4425	21
285	20240220	142200	108007035	4425	4425	4425	4425	0
286	20240220	142100	108007035	4425	4420	4425	4420	317
287	20240220	142000	106604860	4425	4425	4425	4425	0
288	20240220	141900	106604860	4425	4425	4425	4425	0
289	20240220	141800	106604860	4425	4425	4425	4425	0
290	20240220	141700	106604860	4425	4425	4425	4425	0
291	20240220	141600	106604860	4425	4425	4425	4425	0
292	20240220	141500	106604860	4425	4425	4425	4425	0
293	20240220	141400	106604860	4425	4425	4425	4425	200
294	20240220	141300	105719860	4425	4425	4425	4425	0
295	20240220	141200	105719860	4425	4425	4425	4425	0
296	20240220	141100	105719860	4425	4425	4425	4425	0
297	20240220	141000	105719860	4425	4425	4425	4425	0
298	20240220	140900	105719860	4425	4425	4425	4425	0
299	20240220	140800	105719860	4425	4425	4425	4425	1
300	20240220	140700	105715435	4425	4425	4425	4425	0
301	20240220	140600	105715435	4425	4425	4425	4425	0
302	20240220	140500	105715435	4425	4425	4425	4425	210
303	20240220	140400	104786185	4430	4430	4430	4430	0
304	20240220	140300	104786185	4430	4430	4430	4430	0
305	20240220	140200	104786185	4430	4430	4430	4430	0
306	20240220	140100	104786185	4430	4430	4430	4430	0
307	20240220	140000	104786185	4430	4430	4430	4430	0
308	20240220	135900	104786185	4430	4430	4430	4430	0
309	20240220	135800	104786185	4430	4430	4430	4430	0
310	20240220	135700	104786185	4430	4430	4430	4430	0
311	20240220	135600	104786185	4430	4430	4430	4430	0
312	20240220	135500	104786185	4430	4430	4430	4430	0
313	20240220	135400	104786185	4430	4430	4430	4430	0
314	20240220	135300	104786185	4430	4430	4430	4430	0
315	20240220	135200	104786185	4430	4430	4430	4430	0
316	20240220	135100	104786185	4430	4430	4430	4430	3
317	20240220	135000	104772895	4430	4430	4430	4430	0
318	20240220	134900	104772895	4430	4430	4430	4430	0
319	20240220	134800	104772895	4430	4430	4430	4430	0
320	20240220	134700	104772895	4430	4430	4430	4430	0
321	20240220	134600	104772895	4430	4430	4430	4430	0
322	20240220	134500	104772895	4430	4430	4430	4430	15
323	20240220	134400	104706445	4430	4430	4430	4430	0
324	20240220	134300	104706445	4430	4430	4430	4430	0
325	20240220	134200	104706445	4430	4430	4430	4430	1
326	20240220	134100	104702015	4430	4430	4430	4430	8
327	20240220	134000	104666575	4430	4430	4430	4430	0
328	20240220	133900	104666575	4430	4430	4430	4430	0
329	20240220	133800	104666575	4430	4430	4430	4430	8
330	20240220	133700	104631135	4430	4430	4430	4430	0
331	20240220	133600	104631135	4430	4430	4430	4430	0
332	20240220	133500	104631135	4430	4430	4430	4430	0
333	20240220	133400	104631135	4430	4430	4430	4430	0
334	20240220	133300	104631135	4430	4430	4430	4430	0
335	20240220	133200	104631135	4430	4430	4430	4430	5
336	20240220	133100	104608985	4430	4430	4430	4430	5
337	20240220	133000	104586835	4430	4430	4430	4430	9
338	20240220	132900	104546965	4435	4435	4435	4435	732
339	20240220	132800	101300545	4455	4455	4455	4455	0
340	20240220	132700	101300545	4455	4455	4455	4455	0
341	20240220	132600	101300545	4455	4455	4455	4455	0
342	20240220	132500	101300545	4455	4455	4455	4455	0
343	20240220	132400	101300545	4455	4455	4455	4455	0
344	20240220	132300	101300545	4455	4455	4455	4455	1
345	20240220	132200	101296090	4445	4445	4445	4445	0
346	20240220	132100	101296090	4445	4445	4445	4445	1
347	20240220	132000	101291645	4460	4460	4460	4460	0
348	20240220	131900	101291645	4460	4460	4460	4460	50
349	20240220	131800	101068645	4465	4440	4465	4440	569
350	20240220	131700	98540690	4435	4435	4435	4435	2
351	20240220	131600	98531820	4445	4445	4445	4445	0
352	20240220	131500	98531820	4445	4455	4455	4445	408
353	20240220	131400	96716260	4460	4470	4475	4460	202
354	20240220	131300	95813320	4470	4450	4470	4450	548
355	20240220	131200	93371100	4445	4445	4445	4445	0
356	20240220	131100	93371100	4445	4445	4445	4445	224
357	20240220	131000	92375420	4445	4445	4445	4445	0
358	20240220	130900	92375420	4445	4445	4445	4445	0
359	20240220	130800	92375420	4445	4440	4445	4440	251
360	20240220	130700	91260400	4440	4440	4440	4440	0
361	20240220	130600	91260400	4440	4435	4440	4435	2100
362	20240220	130500	81936810	4435	4435	4435	4435	0
363	20240220	130400	81936810	4435	4435	4435	4435	0
364	20240220	130300	81936810	4435	4435	4435	4435	0
365	20240220	130200	81936810	4435	4425	4435	4425	21
366	20240220	130100	81843685	4420	4420	4420	4420	0
367	20240220	130000	81843685	4420	4420	4420	4420	0
368	20240220	125900	81843685	4420	4420	4420	4420	0
369	20240220	125800	81843685	4420	4420	4420	4420	0
370	20240220	125700	81843685	4420	4420	4420	4420	100
371	20240220	125600	81401685	4420	4420	4420	4420	0
372	20240220	125500	81401685	4420	4425	4425	4420	150
373	20240220	125400	80738185	4440	4440	4440	4440	0
374	20240220	125300	80738185	4440	4440	4440	4440	0
375	20240220	125200	80738185	4440	4430	4440	4430	131
376	20240220	125100	80157065	4430	4430	4430	4430	6
377	20240220	125000	80130485	4430	4430	4430	4430	0
378	20240220	124900	80130485	4430	4430	4430	4430	111
379	20240220	124800	79638755	4430	4430	4430	4430	1
380	20240220	124700	79634325	4445	4445	4445	4445	1
381	20240220	124600	79629880	4445	4445	4445	4445	0
382	20240220	124500	79629880	4445	4445	4445	4445	0
383	20240220	124400	79629880	4445	4445	4445	4445	0
384	20240220	124300	79629880	4445	4445	4445	4445	0
385	20240220	124200	79629880	4445	4445	4445	4445	0
386	20240220	124100	79629880	4445	4445	4445	4445	0
387	20240220	124000	79629880	4445	4445	4445	4445	0
388	20240220	123900	79629880	4445	4445	4445	4445	0
389	20240220	123800	79629880	4445	4445	4445	4445	0
390	20240220	123700	79629880	4445	4445	4445	4445	0
391	20240220	123600	79629880	4445	4440	4445	4440	6
392	20240220	123500	79603235	4440	4440	4440	4435	13
393	20240220	123400	79545570	4435	4435	4435	4435	0
394	20240220	123300	79545570	4435	4435	4435	4435	0
395	20240220	123200	79545570	4435	4435	4435	4435	0
396	20240220	123100	79545570	4435	4435	4435	4435	0
397	20240220	123000	79545570	4435	4435	4435	4435	0
398	20240220	122900	79545570	4435	4435	4435	4435	14
399	20240220	122800	79483480	4435	4435	4435	4435	61
400	20240220	122700	79212945	4435	4435	4435	4435	7
401	20240220	122600	79181900	4435	4435	4435	4435	0
402	20240220	122500	79181900	4435	4435	4435	4435	0
403	20240220	122400	79181900	4435	4435	4435	4435	0
404	20240220	122300	79181900	4435	4435	4435	4435	0
405	20240220	122200	79181900	4435	4435	4435	4435	0
406	20240220	122100	79181900	4435	4435	4435	4435	0
407	20240220	122000	79181900	4435	4435	4435	4435	0
408	20240220	121900	79181900	4435	4435	4435	4435	0
409	20240220	121800	79181900	4435	4435	4435	4435	0
410	20240220	121700	79181900	4435	4435	4435	4435	0
411	20240220	121600	79181900	4435	4435	4435	4435	0
412	20240220	121500	79181900	4435	4435	4435	4435	4
413	20240220	121400	79164160	4420	4420	4420	4420	0
414	20240220	121300	79164160	4420	4420	4420	4420	0
415	20240220	121200	79164160	4420	4420	4420	4420	0
416	20240220	121100	79164160	4420	4420	4420	4420	250
417	20240220	121000	78059160	4435	4435	4435	4435	0
418	20240220	120900	78059160	4435	4435	4435	4435	0
419	20240220	120800	78059160	4435	4435	4435	4435	0
420	20240220	120700	78059160	4435	4435	4435	4435	0
421	20240220	120600	78059160	4435	4435	4435	4435	0
422	20240220	120500	78059160	4435	4435	4435	4435	0
423	20240220	120400	78059160	4435	4435	4435	4435	0
424	20240220	120300	78059160	4435	4435	4435	4435	0
425	20240220	120200	78059160	4435	4435	4435	4435	0
426	20240220	120100	78059160	4435	4435	4435	4435	1
427	20240220	120000	78054725	4425	4425	4425	4425	0
428	20240220	115900	78054725	4425	4420	4425	4420	216
429	20240220	115800	77099090	4415	4415	4415	4415	120
430	20240220	115700	76569290	4420	4420	4420	4420	2
431	20240220	115600	76560450	4415	4415	4415	4415	0
432	20240220	115500	76560450	4415	4415	4415	4415	1
433	20240220	115400	76556035	4425	4425	4425	4425	0
434	20240220	115300	76556035	4425	4425	4425	4425	1
435	20240220	115200	76551610	4415	4415	4415	4415	0
436	20240220	115100	76551610	4415	4415	4415	4415	0
437	20240220	115000	76551610	4415	4415	4415	4415	0
438	20240220	114900	76551610	4415	4420	4420	4415	952
439	20240220	114800	72347385	4420	4420	4420	4420	0
440	20240220	114700	72347385	4420	4420	4420	4420	2
441	20240220	114600	72338545	4420	4420	4420	4420	480
442	20240220	114500	70216945	4420	4420	4420	4420	0
443	20240220	114400	70216945	4420	4420	4420	4420	0
444	20240220	114300	70216945	4420	4420	4420	4420	89
445	20240220	114200	69823565	4420	4420	4420	4420	222
446	20240220	114100	68842325	4430	4430	4430	4430	0
447	20240220	114000	68842325	4430	4430	4430	4430	69
448	20240220	113900	68536655	4425	4425	4425	4425	0
449	20240220	113800	68536655	4425	4425	4425	4425	0
450	20240220	113700	68536655	4425	4425	4425	4425	0
451	20240220	113600	68536655	4425	4425	4425	4425	97
452	20240220	113500	68107430	4430	4430	4430	4430	0
453	20240220	113400	68107430	4430	4430	4430	4430	0
454	20240220	113300	68107430	4430	4430	4430	4430	0
455	20240220	113200	68107430	4430	4430	4430	4430	0
456	20240220	113100	68107430	4430	4430	4430	4430	0
457	20240220	113000	68107430	4430	4430	4430	4430	0
458	20240220	112900	68107430	4430	4430	4430	4430	0
459	20240220	112800	68107430	4430	4430	4430	4430	0
460	20240220	112700	68107430	4430	4430	4430	4430	0
461	20240220	112600	68107430	4430	4430	4430	4430	0
462	20240220	112500	68107430	4430	4430	4430	4430	1
463	20240220	112400	68103000	4430	4430	4430	4430	0
464	20240220	112300	68103000	4430	4430	4430	4430	0
465	20240220	112200	68103000	4430	4430	4430	4430	0
466	20240220	112100	68103000	4430	4430	4430	4430	0
467	20240220	112000	68103000	4430	4430	4430	4430	0
468	20240220	111900	68103000	4430	4430	4430	4430	2
469	20240220	111800	68094140	4420	4420	4420	4420	201
470	20240220	111700	67205720	4425	4425	4425	4425	0
471	20240220	111600	67205720	4425	4425	4425	4425	0
472	20240220	111500	67205720	4425	4425	4425	4425	0
473	20240220	111400	67205720	4425	4425	4425	4425	0
474	20240220	111300	67205720	4425	4425	4425	4425	0
475	20240220	111200	67205720	4425	4425	4425	4425	1
476	20240220	111100	67201295	4425	4425	4425	4425	1
477	20240220	111000	67196870	4420	4420	4420	4420	125
478	20240220	110900	66644370	4420	4420	4420	4420	0
479	20240220	110800	66644370	4420	4420	4420	4420	87
480	20240220	110700	66259830	4420	4420	4420	4420	0
481	20240220	110600	66259830	4420	4420	4420	4420	90
482	20240220	110500	65862030	4420	4420	4420	4420	0
483	20240220	110400	65862030	4420	4420	4420	4420	226
484	20240220	110300	64863110	4415	4440	4440	4415	4935
485	20240220	110200	42989745	4440	4440	4440	4440	0
486	20240220	110100	42989745	4440	4440	4440	4440	0
487	20240220	110000	42989745	4440	4450	4450	4440	550
488	20240220	105900	40547260	4460	4460	4460	4460	30
489	20240220	105800	40413460	4460	4460	4460	4460	114
490	20240220	105700	39905020	4450	4450	4450	4450	0
491	20240220	105600	39905020	4450	4450	4450	4450	0
492	20240220	105500	39905020	4450	4450	4450	4450	18
493	20240220	105400	39824920	4450	4450	4450	4450	0
494	20240220	105300	39824920	4450	4450	4450	4450	700
495	20240220	105200	36709920	4450	4450	4450	4450	0
496	20240220	105100	36709920	4450	4450	4450	4450	0
497	20240220	105000	36709920	4450	4450	4450	4450	0
498	20240220	104900	36709920	4450	4450	4450	4450	0
499	20240220	104800	36709920	4450	4450	4450	4450	0
500	20240220	104700	36709920	4450	4450	4450	4450	0
501	20240220	104600	36709920	4450	4450	4450	4450	5
502	20240220	104500	36687670	4450	4450	4450	4450	0
503	20240220	104400	36687670	4450	4450	4450	4450	0
504	20240220	104300	36687670	4450	4450	4450	4450	1
505	20240220	104200	36683220	4450	4445	4450	4445	21
506	20240220	104100	36589870	4445	4445	4445	4445	1
507	20240220	104000	36585425	4445	4445	4445	4445	1
508	20240220	103900	36580980	4445	4445	4445	4445	0
509	20240220	103800	36580980	4445	4445	4445	4445	70
510	20240220	103700	36269830	4445	4445	4445	4445	0
511	20240220	103600	36269830	4445	4445	4445	4445	0
512	20240220	103500	36269830	4445	4445	4445	4445	0
513	20240220	103400	36269830	4445	4445	4445	4445	85
514	20240220	103300	35892005	4445	4445	4445	4445	0
515	20240220	103200	35892005	4445	4445	4445	4445	0
516	20240220	103100	35892005	4445	4445	4445	4445	0
517	20240220	103000	35892005	4445	4445	4445	4445	238
518	20240220	102900	34834095	4440	4440	4440	4440	0
519	20240220	102800	34834095	4440	4440	4440	4440	1
520	20240220	102700	34829655	4435	4435	4435	4435	0
521	20240220	102600	34829655	4435	4435	4435	4435	0
522	20240220	102500	34829655	4435	4435	4435	4435	0
523	20240220	102400	34829655	4435	4435	4435	4435	0
524	20240220	102300	34829655	4435	4440	4440	4435	185
525	20240220	102200	34009080	4445	4445	4445	4445	0
526	20240220	102100	34009080	4445	4445	4445	4445	0
527	20240220	102000	34009080	4445	4445	4445	4445	0
528	20240220	101900	34009080	4445	4445	4445	4445	2
529	20240220	101800	34000190	4440	4440	4440	4440	0
530	20240220	101700	34000190	4440	4440	4440	4440	10
531	20240220	101600	33955790	4440	4440	4440	4440	255
532	20240220	101500	32823590	4445	4445	4445	4445	6
533	20240220	101400	32796920	4445	4445	4445	4445	1
534	20240220	101300	32792475	4445	4445	4445	4445	0
535	20240220	101200	32792475	4445	4445	4445	4445	0
536	20240220	101100	32792475	4445	4445	4445	4445	10
537	20240220	101000	32748025	4445	4445	4445	4445	15
538	20240220	100900	32681350	4445	4445	4445	4445	0
539	20240220	100800	32681350	4445	4445	4445	4445	1
540	20240220	100700	32676905	4445	4445	4445	4445	200
541	20240220	100600	31787905	4445	4445	4445	4445	0
542	20240220	100500	31787905	4445	4445	4445	4445	0
543	20240220	100400	31787905	4445	4445	4445	4445	2
544	20240220	100300	31779015	4445	4445	4445	4445	0
545	20240220	100200	31779015	4445	4445	4445	4445	25
546	20240220	100100	31667890	4445	4445	4445	4445	100
547	20240220	100000	31223390	4445	4445	4445	4445	0
548	20240220	095900	31223390	4445	4445	4445	4445	0
549	20240220	095800	31223390	4445	4445	4445	4445	20
550	20240220	095700	31134490	4445	4445	4445	4445	50
551	20240220	095600	30912240	4445	4445	4445	4445	0
552	20240220	095500	30912240	4445	4445	4445	4445	0
553	20240220	095400	30912240	4445	4445	4445	4445	4
554	20240220	095300	30894460	4445	4445	4445	4445	7
555	20240220	095200	30863345	4445	4445	4445	4445	2
556	20240220	095100	30854455	4445	4445	4445	4445	20
557	20240220	095000	30765555	4445	4445	4445	4445	10
558	20240220	094900	30721105	4445	4445	4445	4445	1
559	20240220	094800	30716660	4445	4445	4445	4445	126
560	20240220	094700	30156590	4445	4445	4445	4445	0
561	20240220	094600	30156590	4445	4445	4445	4445	44
562	20240220	094500	29961010	4445	4445	4445	4445	168
563	20240220	094400	29214250	4450	4450	4450	4450	0
564	20240220	094300	29214250	4450	4450	4450	4450	45
565	20240220	094200	29014000	4450	4450	4450	4450	30
566	20240220	094100	28880500	4450	4450	4450	4450	0
567	20240220	094000	28880500	4450	4450	4450	4450	807
568	20240220	093900	25289350	4455	4455	4455	4455	133
569	20240220	093800	24696835	4455	4455	4455	4455	0
570	20240220	093700	24696835	4455	4460	4460	4455	90
571	20240220	093600	24295880	4460	4460	4460	4460	0
572	20240220	093500	24295880	4460	4465	4465	4460	11
573	20240220	093400	24246790	4470	4470	4470	4470	0
574	20240220	093300	24246790	4470	4455	4470	4455	204
575	20240220	093200	23337910	4470	4470	4470	4470	0
576	20240220	093100	23337910	4470	4470	4470	4470	50
577	20240220	093000	23114410	4470	4470	4470	4470	60
578	20240220	092900	22846210	4455	4455	4455	4455	1
579	20240220	092800	22841755	4455	4455	4455	4455	0
580	20240220	092700	22841755	4455	4455	4455	4455	10
581	20240220	092600	22797205	4455	4455	4455	4455	0
582	20240220	092500	22797205	4455	4455	4455	4455	30
583	20240220	092400	22663555	4455	4455	4455	4455	1540
584	20240220	092300	15802855	4475	4475	4475	4475	0
585	20240220	092200	15802855	4475	4475	4475	4475	0
586	20240220	092100	15802855	4475	4475	4475	4475	0
587	20240220	092000	15802855	4475	4455	4475	4455	336
588	20240220	091900	14300635	4455	4455	4455	4455	0
589	20240220	091800	14300635	4455	4455	4455	4455	0
590	20240220	091700	14300635	4455	4455	4455	4455	51
591	20240220	091600	14073430	4475	4455	4475	4450	64
592	20240220	091500	13787715	4450	4455	4470	4450	348
593	20240220	091400	12238665	4455	4460	4460	4455	338
594	20240220	091300	10731760	4470	4470	4470	4470	1
595	20240220	091200	10727290	4460	4460	4460	4460	0
596	20240220	091100	10727290	4460	4460	4460	4460	23
597	20240220	091000	10624710	4470	4470	4470	4470	0
598	20240220	090900	10624710	4470	4470	4470	4470	0
599	20240220	090800	10624710	4470	4470	4470	4470	1
600	20240220	090700	10620240	4475	4475	4475	4475	3
601	20240220	090600	10606815	4475	4475	4475	4475	1
602	20240220	090500	10602340	4455	4455	4455	4455	0
603	20240220	090400	10602340	4455	4455	4455	4455	14
604	20240220	090300	10539970	4455	4455	4455	4455	0
605	20240220	090200	10539970	4455	4455	4455	4455	0
606	20240220	090100	10539970	4455	4460	4460	4455	130
607	20240220	090000	9960770	4460	4475	4475	4460	1958