KissMeData/040160/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192200	132803965	4100	4100	4100	4100	122
3	20240220	192100	132803965	4100	4100	4100	4100	0
4	20240220	192000	132803965	4100	4100	4100	4100	0
5	20240220	191900	132803965	4100	4100	4100	4100	0
6	20240220	191800	132803965	4100	4100	4100	4100	0
7	20240220	191700	132803965	4100	4100	4100	4100	0
8	20240220	191600	132803965	4100	4100	4100	4100	0
9	20240220	191500	132803965	4100	4100	4100	4100	0
10	20240220	191400	132803965	4100	4100	4100	4100	0
11	20240220	191300	132803965	4100	4100	4100	4100	0
12	20240220	191200	132803965	4100	4100	4100	4100	0
13	20240220	191100	132803965	4100	4100	4100	4100	0
14	20240220	191000	132803965	4100	4100	4100	4100	0
15	20240220	190900	132803965	4100	4100	4100	4100	0
16	20240220	190800	132803965	4100	4100	4100	4100	0
17	20240220	190700	132803965	4100	4100	4100	4100	0
18	20240220	190600	132803965	4100	4100	4100	4100	0
19	20240220	190500	132803965	4100	4100	4100	4100	0
20	20240220	190400	132803965	4100	4100	4100	4100	0
21	20240220	190300	132803965	4100	4100	4100	4100	0
22	20240220	190200	132803965	4100	4100	4100	4100	0
23	20240220	190100	132803965	4100	4100	4100	4100	0
24	20240220	190000	132803965	4100	4100	4100	4100	0
25	20240220	185900	132803965	4100	4100	4100	4100	0
26	20240220	185800	132803965	4100	4100	4100	4100	0
27	20240220	185700	132803965	4100	4100	4100	4100	0
28	20240220	185600	132803965	4100	4100	4100	4100	0
29	20240220	185500	132803965	4100	4100	4100	4100	0
30	20240220	185400	132803965	4100	4100	4100	4100	0
31	20240220	185300	132803965	4100	4100	4100	4100	0
32	20240220	185200	132803965	4100	4100	4100	4100	122
33	20240220	185100	132803965	4100	4100	4100	4100	0
34	20240220	185000	132803965	4100	4100	4100	4100	0
35	20240220	184900	132803965	4100	4100	4100	4100	0
36	20240220	184800	132803965	4100	4100	4100	4100	0
37	20240220	184700	132803965	4100	4100	4100	4100	0
38	20240220	184600	132803965	4100	4100	4100	4100	0
39	20240220	184500	132803965	4100	4100	4100	4100	0
40	20240220	184400	132803965	4100	4100	4100	4100	0
41	20240220	184300	132803965	4100	4100	4100	4100	0
42	20240220	184200	132803965	4100	4100	4100	4100	0
43	20240220	184100	132803965	4100	4100	4100	4100	0
44	20240220	184000	132803965	4100	4100	4100	4100	0
45	20240220	183900	132803965	4100	4100	4100	4100	0
46	20240220	183800	132803965	4100	4100	4100	4100	0
47	20240220	183700	132803965	4100	4100	4100	4100	0
48	20240220	183600	132803965	4100	4100	4100	4100	0
49	20240220	183500	132803965	4100	4100	4100	4100	0
50	20240220	183400	132803965	4100	4100	4100	4100	0
51	20240220	183300	132803965	4100	4100	4100	4100	0
52	20240220	183200	132803965	4100	4100	4100	4100	0
53	20240220	183100	132803965	4100	4100	4100	4100	0
54	20240220	183000	132803965	4100	4100	4100	4100	0
55	20240220	182900	132803965	4100	4100	4100	4100	0
56	20240220	182800	132803965	4100	4100	4100	4100	0
57	20240220	182700	132803965	4100	4100	4100	4100	0
58	20240220	182600	132803965	4100	4100	4100	4100	0
59	20240220	182500	132803965	4100	4100	4100	4100	0
60	20240220	182400	132803965	4100	4100	4100	4100	0
61	20240220	182300	132803965	4100	4100	4100	4100	0
62	20240220	182200	132803965	4100	4100	4100	4100	122
63	20240220	182100	132803965	4100	4100	4100	4100	0
64	20240220	182000	132803965	4100	4100	4100	4100	0
65	20240220	181900	132803965	4100	4100	4100	4100	0
66	20240220	181800	132803965	4100	4100	4100	4100	0
67	20240220	181700	132803965	4100	4100	4100	4100	0
68	20240220	181600	132803965	4100	4100	4100	4100	0
69	20240220	181500	132803965	4100	4100	4100	4100	0
70	20240220	181400	132803965	4100	4100	4100	4100	0
71	20240220	181300	132803965	4100	4100	4100	4100	0
72	20240220	181200	132803965	4100	4100	4100	4100	0
73	20240220	181100	132803965	4100	4100	4100	4100	0
74	20240220	181000	132803965	4100	4100	4100	4100	0
75	20240220	180900	132803965	4100	4100	4100	4100	0
76	20240220	180800	132803965	4100	4100	4100	4100	0
77	20240220	180700	132803965	4100	4100	4100	4100	0
78	20240220	180600	132803965	4100	4100	4100	4100	0
79	20240220	180500	132803965	4100	4100	4100	4100	0
80	20240220	180400	132803965	4100	4100	4100	4100	0
81	20240220	180300	132803965	4100	4100	4100	4100	0
82	20240220	180200	132803965	4100	4100	4100	4100	0
83	20240220	180100	132803965	4100	4100	4100	4100	0
84	20240220	180000	132803965	4100	4100	4100	4100	0
85	20240220	175900	132803965	4100	4100	4100	4100	0
86	20240220	175800	132803965	4100	4100	4100	4100	0
87	20240220	175700	132803965	4100	4100	4100	4100	0
88	20240220	175600	132803965	4100	4100	4100	4100	0
89	20240220	175500	132803965	4100	4100	4100	4100	0
90	20240220	175400	132803965	4100	4100	4100	4100	0
91	20240220	175300	132803965	4100	4100	4100	4100	0
92	20240220	175200	132803965	4100	4100	4100	4100	122
93	20240220	175100	132803965	4100	4100	4100	4100	0
94	20240220	175000	132803965	4100	4100	4100	4100	0
95	20240220	174900	132803965	4100	4100	4100	4100	0
96	20240220	174800	132803965	4100	4100	4100	4100	0
97	20240220	174700	132803965	4100	4100	4100	4100	0
98	20240220	174600	132803965	4100	4100	4100	4100	0
99	20240220	174500	132803965	4100	4100	4100	4100	0
100	20240220	174400	132803965	4100	4100	4100	4100	0
101	20240220	174300	132803965	4100	4100	4100	4100	0
102	20240220	174200	132803965	4100	4100	4100	4100	0
103	20240220	174100	132803965	4100	4100	4100	4100	0
104	20240220	174000	132803965	4100	4100	4100	4100	0
105	20240220	173900	132803965	4100	4100	4100	4100	0
106	20240220	173800	132803965	4100	4100	4100	4100	0
107	20240220	173700	132803965	4100	4100	4100	4100	0
108	20240220	173600	132803965	4100	4100	4100	4100	0
109	20240220	173500	132803965	4100	4100	4100	4100	0
110	20240220	173400	132803965	4100	4100	4100	4100	0
111	20240220	173300	132803965	4100	4100	4100	4100	0
112	20240220	173200	132803965	4100	4100	4100	4100	0
113	20240220	173100	132803965	4100	4100	4100	4100	0
114	20240220	173000	132803965	4100	4100	4100	4100	0
115	20240220	172900	132803965	4100	4100	4100	4100	0
116	20240220	172800	132803965	4100	4100	4100	4100	0
117	20240220	172700	132803965	4100	4100	4100	4100	0
118	20240220	172600	132803965	4100	4100	4100	4100	0
119	20240220	172500	132803965	4100	4100	4100	4100	0
120	20240220	172400	132803965	4100	4100	4100	4100	0
121	20240220	172300	132803965	4100	4100	4100	4100	0
122	20240220	172200	132803965	4100	4100	4100	4100	122
123	20240220	172100	132803965	4100	4100	4100	4100	0
124	20240220	172000	132803965	4100	4100	4100	4100	0
125	20240220	171900	132803965	4100	4100	4100	4100	0
126	20240220	171800	132803965	4100	4100	4100	4100	0
127	20240220	171700	132803965	4100	4100	4100	4100	0
128	20240220	171600	132803965	4100	4100	4100	4100	0
129	20240220	171500	132803965	4100	4100	4100	4100	0
130	20240220	171400	132803965	4100	4100	4100	4100	0
131	20240220	171300	132803965	4100	4100	4100	4100	0
132	20240220	171200	132803965	4100	4100	4100	4100	0
133	20240220	171100	132803965	4100	4100	4100	4100	0
134	20240220	171000	132803965	4100	4100	4100	4100	0
135	20240220	170900	132803965	4100	4100	4100	4100	0
136	20240220	170800	132803965	4100	4100	4100	4100	0
137	20240220	170700	132803965	4100	4100	4100	4100	0
138	20240220	170600	132803965	4100	4100	4100	4100	0
139	20240220	170500	132803965	4100	4100	4100	4100	0
140	20240220	170400	132803965	4100	4100	4100	4100	0
141	20240220	170300	132803965	4100	4100	4100	4100	0
142	20240220	170200	132803965	4100	4100	4100	4100	0
143	20240220	170100	132803965	4100	4100	4100	4100	0
144	20240220	170000	132803965	4100	4100	4100	4100	0
145	20240220	165900	132803965	4100	4100	4100	4100	0
146	20240220	165800	132803965	4100	4100	4100	4100	0
147	20240220	165700	132803965	4100	4100	4100	4100	0
148	20240220	165600	132803965	4100	4100	4100	4100	0
149	20240220	165500	132803965	4100	4100	4100	4100	0
150	20240220	165400	132803965	4100	4100	4100	4100	0
151	20240220	165300	132803965	4100	4100	4100	4100	0
152	20240220	165200	132803965	4100	4100	4100	4100	122
153	20240220	165100	132803965	4100	4100	4100	4100	0
154	20240220	165000	132803965	4100	4100	4100	4100	0
155	20240220	164900	132803965	4100	4100	4100	4100	0
156	20240220	164800	132803965	4100	4100	4100	4100	0
157	20240220	164700	132803965	4100	4100	4100	4100	0
158	20240220	164600	132803965	4100	4100	4100	4100	0
159	20240220	164500	132803965	4100	4100	4100	4100	0
160	20240220	164400	132803965	4100	4100	4100	4100	0
161	20240220	164300	132803965	4100	4100	4100	4100	0
162	20240220	164200	132803965	4100	4100	4100	4100	0
163	20240220	164100	132803965	4100	4100	4100	4100	0
164	20240220	164000	132803965	4100	4100	4100	4100	0
165	20240220	163900	132803965	4100	4100	4100	4100	0
166	20240220	163800	132803965	4100	4100	4100	4100	0
167	20240220	163700	132803965	4100	4100	4100	4100	0
168	20240220	163600	132803965	4100	4100	4100	4100	0
169	20240220	163500	132803965	4100	4100	4100	4100	0
170	20240220	163400	132803965	4100	4100	4100	4100	0
171	20240220	163300	132803965	4100	4100	4100	4100	0
172	20240220	163200	132803965	4100	4100	4100	4100	0
173	20240220	163100	132803965	4100	4100	4100	4100	0
174	20240220	163000	132803965	4100	4100	4100	4100	0
175	20240220	162900	132803965	4100	4100	4100	4100	0
176	20240220	162800	132803965	4100	4100	4100	4100	0
177	20240220	162700	132803965	4100	4100	4100	4100	0
178	20240220	162600	132803965	4100	4100	4100	4100	0
179	20240220	162500	132803965	4100	4100	4100	4100	0
180	20240220	162400	132803965	4100	4100	4100	4100	0
181	20240220	162300	132803965	4100	4100	4100	4100	0
182	20240220	162200	132803965	4100	4100	4100	4100	122
183	20240220	162100	132803965	4100	4100	4100	4100	0
184	20240220	162000	132803965	4100	4100	4100	4100	0
185	20240220	161900	132803965	4100	4100	4100	4100	0
186	20240220	161800	132803965	4100	4100	4100	4100	0
187	20240220	161700	132803965	4100	4100	4100	4100	0
188	20240220	161600	132803965	4100	4100	4100	4100	0
189	20240220	161500	132803965	4100	4100	4100	4100	0
190	20240220	161400	132803965	4100	4100	4100	4100	0
191	20240220	161300	132803965	4100	4100	4100	4100	0
192	20240220	161200	132803965	4100	4100	4100	4100	0
193	20240220	161100	132803965	4100	4100	4100	4100	0
194	20240220	161000	132803965	4100	4100	4100	4100	0
195	20240220	160900	132803965	4100	4100	4100	4100	0
196	20240220	160800	132803965	4100	4100	4100	4100	0
197	20240220	160700	132803965	4100	4100	4100	4100	0
198	20240220	160600	132803965	4100	4100	4100	4100	0
199	20240220	160500	132803965	4100	4100	4100	4100	0
200	20240220	160400	132803965	4100	4100	4100	4100	0
201	20240220	160300	132803965	4100	4100	4100	4100	0
202	20240220	160200	132803965	4100	4100	4100	4100	0
203	20240220	160100	132803965	4100	4100	4100	4100	0
204	20240220	160000	132803965	4100	4100	4100	4100	0
205	20240220	155900	132803965	4100	4100	4100	4100	0
206	20240220	155800	132803965	4100	4100	4100	4100	0
207	20240220	155700	132803965	4100	4100	4100	4100	0
208	20240220	155600	132803965	4100	4100	4100	4100	0
209	20240220	155500	132803965	4100	4100	4100	4100	0
210	20240220	155400	132803965	4100	4100	4100	4100	0
211	20240220	155300	132803965	4100	4100	4100	4100	0
212	20240220	155200	132803965	4100	4100	4100	4100	122
213	20240220	155100	132803965	4100	4100	4100	4100	0
214	20240220	155000	132803965	4100	4100	4100	4100	0
215	20240220	154900	132803965	4100	4100	4100	4100	0
216	20240220	154800	132803965	4100	4100	4100	4100	0
217	20240220	154700	132803965	4100	4100	4100	4100	0
218	20240220	154600	132803965	4100	4100	4100	4100	0
219	20240220	154500	132803965	4100	4100	4100	4100	0
220	20240220	154400	132803965	4100	4100	4100	4100	0
221	20240220	154300	132803965	4100	4100	4100	4100	0
222	20240220	154200	132803965	4100	4100	4100	4100	0
223	20240220	154100	132803965	4100	4100	4100	4100	0
224	20240220	154000	132803965	4100	4100	4100	4100	0
225	20240220	153900	132803965	4100	4100	4100	4100	0
226	20240220	153800	132803965	4100	4100	4100	4100	0
227	20240220	153700	132803965	4100	4100	4100	4100	0
228	20240220	153600	132803965	4100	4100	4100	4100	0
229	20240220	153500	132803965	4100	4100	4100	4100	0
230	20240220	153400	132803965	4100	4100	4100	4100	0
231	20240220	153300	132803965	4100	4100	4100	4100	0
232	20240220	153200	132803965	4100	4100	4100	4100	0
233	20240220	153100	132803965	4100	4100	4100	4100	0
234	20240220	153000	132803965	4100	4100	4100	4100	122
235	20240220	152900	132303765	4100	4100	4100	4100	0
236	20240220	152800	132303765	4100	4100	4100	4100	0
237	20240220	152700	132303765	4100	4100	4100	4100	0
238	20240220	152600	132303765	4100	4100	4100	4100	0
239	20240220	152500	132303765	4100	4100	4100	4100	0
240	20240220	152400	132303765	4100	4100	4100	4100	0
241	20240220	152300	132303765	4100	4100	4100	4100	0
242	20240220	152200	132303765	4100	4100	4100	4100	0
243	20240220	152100	132303765	4100	4100	4100	4100	0
244	20240220	152000	132303765	4100	4100	4100	4100	0
245	20240220	151900	132303765	4100	4100	4100	4100	0
246	20240220	151800	132303765	4100	4100	4100	4100	0
247	20240220	151700	132303765	4100	4100	4100	4100	0
248	20240220	151600	132303765	4100	4100	4100	4100	230
249	20240220	151500	131360765	4100	4100	4100	4100	0
250	20240220	151400	131360765	4100	4100	4100	4100	70
251	20240220	151300	131073765	4100	4100	4100	4100	0
252	20240220	151200	131073765	4100	4100	4100	4100	0
253	20240220	151100	131073765	4100	4105	4105	4100	41
254	20240220	151000	130905465	4105	4105	4105	4105	0
255	20240220	150900	130905465	4105	4105	4105	4105	0
256	20240220	150800	130905465	4105	4105	4105	4105	0
257	20240220	150700	130905465	4105	4105	4105	4105	0
258	20240220	150600	130905465	4105	4105	4105	4105	5
259	20240220	150500	130884940	4090	4090	4090	4090	0
260	20240220	150400	130884940	4090	4090	4090	4090	0
261	20240220	150300	130884940	4090	4090	4090	4090	0
262	20240220	150200	130884940	4090	4090	4090	4090	0
263	20240220	150100	130884940	4090	4090	4090	4090	0
264	20240220	150000	130884940	4090	4090	4090	4090	0
265	20240220	145900	130884940	4090	4090	4090	4090	0
266	20240220	145800	130884940	4090	4090	4090	4090	0
267	20240220	145700	130884940	4090	4090	4090	4090	0
268	20240220	145600	130884940	4090	4090	4090	4090	0
269	20240220	145500	130884940	4090	4090	4090	4090	0
270	20240220	145400	130884940	4090	4090	4090	4090	0
271	20240220	145300	130884940	4090	4090	4090	4090	400
272	20240220	145200	129248940	4090	4090	4090	4090	0
273	20240220	145100	129248940	4090	4090	4090	4090	0
274	20240220	145000	129248940	4090	4100	4100	4090	511
275	20240220	144900	127158940	4085	4085	4085	4085	0
276	20240220	144800	127158940	4085	4085	4085	4085	0
277	20240220	144700	127158940	4085	4085	4085	4085	0
278	20240220	144600	127158940	4085	4085	4085	4085	0
279	20240220	144500	127158940	4085	4085	4085	4085	0
280	20240220	144400	127158940	4085	4085	4085	4085	0
281	20240220	144300	127158940	4085	4085	4085	4085	0
282	20240220	144200	127158940	4085	4085	4085	4085	0
283	20240220	144100	127158940	4085	4085	4085	4085	0
284	20240220	144000	127158940	4085	4085	4085	4085	0
285	20240220	143900	127158940	4085	4085	4085	4085	0
286	20240220	143800	127158940	4085	4085	4085	4085	0
287	20240220	143700	127158940	4085	4085	4085	4085	0
288	20240220	143600	127158940	4085	4085	4085	4085	0
289	20240220	143500	127158940	4085	4085	4085	4085	0
290	20240220	143400	127158940	4085	4090	4090	4085	158
291	20240220	143300	126512960	4085	4085	4085	4085	0
292	20240220	143200	126512960	4085	4085	4085	4085	0
293	20240220	143100	126512960	4085	4085	4085	4085	0
294	20240220	143000	126512960	4085	4085	4085	4085	5
295	20240220	142900	126492535	4090	4090	4090	4090	0
296	20240220	142800	126492535	4090	4090	4090	4090	0
297	20240220	142700	126492535	4090	4090	4090	4090	0
298	20240220	142600	126492535	4090	4090	4090	4090	253
299	20240220	142500	125457765	4090	4090	4090	4090	500
300	20240220	142400	123412765	4090	4090	4090	4090	0
301	20240220	142300	123412765	4090	4090	4090	4090	0
302	20240220	142200	123412765	4090	4090	4090	4090	0
303	20240220	142100	123412765	4090	4090	4090	4090	1
304	20240220	142000	123408675	4090	4090	4090	4090	0
305	20240220	141900	123408675	4090	4095	4095	4090	5248
306	20240220	141800	101937960	4095	4095	4095	4095	0
307	20240220	141700	101937960	4095	4095	4095	4095	0
308	20240220	141600	101937960	4095	4095	4095	4095	4
309	20240220	141500	101921580	4095	4095	4095	4095	8
310	20240220	141400	101888820	4095	4095	4095	4095	127
311	20240220	141300	101368755	4095	4095	4095	4095	0
312	20240220	141200	101368755	4095	4095	4095	4095	0
313	20240220	141100	101368755	4095	4095	4095	4095	16
314	20240220	141000	101303235	4095	4100	4105	4095	452
315	20240220	140900	99450100	4100	4100	4100	4100	0
316	20240220	140800	99450100	4100	4100	4100	4100	2015
317	20240220	140700	91188600	4110	4110	4110	4110	0
318	20240220	140600	91188600	4110	4110	4110	4110	0
319	20240220	140500	91188600	4110	4110	4110	4110	0
320	20240220	140400	91188600	4110	4110	4110	4110	0
321	20240220	140300	91188600	4110	4110	4110	4110	0
322	20240220	140200	91188600	4110	4110	4110	4110	0
323	20240220	140100	91188600	4110	4110	4110	4110	0
324	20240220	140000	91188600	4110	4110	4110	4110	0
325	20240220	135900	91188600	4110	4110	4110	4110	0
326	20240220	135800	91188600	4110	4110	4110	4110	0
327	20240220	135700	91188600	4110	4110	4110	4110	0
328	20240220	135600	91188600	4110	4110	4110	4110	0
329	20240220	135500	91188600	4110	4110	4110	4110	0
330	20240220	135400	91188600	4110	4110	4110	4110	1
331	20240220	135300	91184490	4100	4100	4100	4100	0
332	20240220	135200	91184490	4100	4100	4100	4100	0
333	20240220	135100	91184490	4100	4100	4100	4100	0
334	20240220	135000	91184490	4100	4100	4100	4100	6
335	20240220	134900	91159890	4100	4100	4100	4100	15
336	20240220	134800	91098390	4100	4110	4110	4100	7
337	20240220	134700	91069680	4110	4110	4110	4110	0
338	20240220	134600	91069680	4110	4110	4110	4110	0
339	20240220	134500	91069680	4110	4110	4110	4110	0
340	20240220	134400	91069680	4110	4110	4110	4110	1
341	20240220	134300	91065570	4110	4110	4110	4110	1216
342	20240220	134200	86067810	4110	4110	4110	4110	1
343	20240220	134100	86063700	4110	4110	4110	4110	0
344	20240220	134000	86063700	4110	4110	4110	4110	0
345	20240220	133900	86063700	4110	4110	4110	4110	0
346	20240220	133800	86063700	4110	4110	4110	4110	0
347	20240220	133700	86063700	4110	4110	4110	4110	0
348	20240220	133600	86063700	4110	4110	4110	4110	1
349	20240220	133500	86059590	4110	4110	4110	4110	0
350	20240220	133400	86059590	4110	4110	4110	4110	0
351	20240220	133300	86059590	4110	4110	4110	4110	0
352	20240220	133200	86059590	4110	4110	4110	4110	0
353	20240220	133100	86059590	4110	4110	4110	4110	0
354	20240220	133000	86059590	4110	4110	4110	4110	1
355	20240220	132900	86055480	4110	4110	4110	4110	0
356	20240220	132800	86055480	4110	4110	4110	4110	0
357	20240220	132700	86055480	4110	4110	4110	4110	243
358	20240220	132600	85056750	4110	4110	4110	4110	0
359	20240220	132500	85056750	4110	4110	4110	4110	0
360	20240220	132400	85056750	4110	4110	4110	4110	2
361	20240220	132300	85048530	4110	4110	4110	4110	0
362	20240220	132200	85048530	4110	4110	4110	4110	0
363	20240220	132100	85048530	4110	4110	4110	4110	121
364	20240220	132000	84551220	4110	4110	4110	4110	0
365	20240220	131900	84551220	4110	4110	4110	4110	0
366	20240220	131800	84551220	4110	4110	4110	4110	1
367	20240220	131700	84547110	4100	4100	4100	4100	0
368	20240220	131600	84547110	4100	4100	4100	4100	0
369	20240220	131500	84547110	4100	4100	4100	4100	0
370	20240220	131400	84547110	4100	4100	4100	4100	356
371	20240220	131300	83087510	4095	4095	4095	4095	6
372	20240220	131200	83062940	4095	4100	4100	4095	2247
373	20240220	131100	73861470	4100	4100	4100	4100	0
374	20240220	131000	73861470	4100	4100	4100	4100	370
375	20240220	130900	72344470	4100	4100	4100	4100	0
376	20240220	130800	72344470	4100	4100	4100	4100	0
377	20240220	130700	72344470	4100	4100	4100	4100	0
378	20240220	130600	72344470	4100	4100	4100	4100	1
379	20240220	130500	72340370	4095	4095	4095	4095	806
380	20240220	130400	69039800	4090	4090	4090	4090	17
381	20240220	130300	68970270	4090	4090	4090	4090	0
382	20240220	130200	68970270	4090	4090	4090	4090	0
383	20240220	130100	68970270	4090	4090	4090	4090	0
384	20240220	130000	68970270	4090	4090	4090	4090	1
385	20240220	125900	68966180	4090	4090	4090	4090	0
386	20240220	125800	68966180	4090	4090	4090	4090	0
387	20240220	125700	68966180	4090	4090	4090	4090	0
388	20240220	125600	68966180	4090	4090	4090	4090	292
389	20240220	125500	67771900	4095	4095	4095	4095	0
390	20240220	125400	67771900	4095	4095	4095	4095	0
391	20240220	125300	67771900	4095	4095	4095	4095	0
392	20240220	125200	67771900	4095	4095	4095	4095	617
393	20240220	125100	65245285	4100	4100	4100	4100	0
394	20240220	125000	65245285	4100	4100	4100	4100	6
395	20240220	124900	65220685	4100	4100	4100	4100	0
396	20240220	124800	65220685	4100	4100	4100	4100	0
397	20240220	124700	65220685	4100	4100	4100	4100	5
398	20240220	124600	65200185	4100	4100	4100	4100	190
399	20240220	124500	64421185	4100	4100	4100	4100	0
400	20240220	124400	64421185	4100	4100	4100	4100	35
401	20240220	124300	64277685	4100	4100	4100	4100	81
402	20240220	124200	63945585	4095	4095	4095	4095	0
403	20240220	124100	63945585	4095	4095	4095	4095	0
404	20240220	124000	63945585	4095	4095	4095	4095	0
405	20240220	123900	63945585	4095	4095	4095	4095	0
406	20240220	123800	63945585	4095	4095	4095	4095	125
407	20240220	123700	63433710	4100	4100	4100	4100	280
408	20240220	123600	62285710	4100	4100	4100	4100	68
409	20240220	123500	62006910	4095	4095	4095	4095	60
410	20240220	123400	61761210	4095	4095	4095	4095	0
411	20240220	123300	61761210	4095	4095	4095	4095	0
412	20240220	123200	61761210	4095	4095	4095	4095	0
413	20240220	123100	61761210	4095	4095	4095	4095	0
414	20240220	123000	61761210	4095	4095	4095	4095	0
415	20240220	122900	61761210	4095	4095	4095	4095	150
416	20240220	122800	61146960	4095	4095	4095	4095	0
417	20240220	122700	61146960	4095	4095	4095	4095	0
418	20240220	122600	61146960	4095	4095	4095	4095	0
419	20240220	122500	61146960	4095	4095	4095	4095	25
420	20240220	122400	61044585	4095	4095	4095	4095	0
421	20240220	122300	61044585	4095	4095	4095	4095	23
422	20240220	122200	60950400	4095	4095	4095	4095	0
423	20240220	122100	60950400	4095	4095	4095	4095	0
424	20240220	122000	60950400	4095	4095	4095	4095	0
425	20240220	121900	60950400	4095	4095	4095	4095	0
426	20240220	121800	60950400	4095	4095	4095	4095	0
427	20240220	121700	60950400	4095	4095	4095	4095	0
428	20240220	121600	60950400	4095	4095	4095	4095	80
429	20240220	121500	60622800	4095	4095	4095	4095	0
430	20240220	121400	60622800	4095	4095	4095	4095	42
431	20240220	121300	60450810	4095	4095	4095	4095	0
432	20240220	121200	60450810	4095	4095	4095	4095	0
433	20240220	121100	60450810	4095	4095	4095	4095	420
434	20240220	121000	58730910	4100	4100	4100	4100	0
435	20240220	120900	58730910	4100	4100	4100	4100	0
436	20240220	120800	58730910	4100	4100	4100	4100	0
437	20240220	120700	58730910	4100	4100	4100	4100	0
438	20240220	120600	58730910	4100	4100	4100	4100	2
439	20240220	120500	58722710	4100	4100	4100	4100	0
440	20240220	120400	58722710	4100	4100	4100	4100	6
441	20240220	120300	58698110	4090	4090	4090	4090	16
442	20240220	120200	58632670	4090	4090	4090	4090	0
443	20240220	120100	58632670	4090	4090	4090	4090	0
444	20240220	120000	58632670	4090	4090	4090	4090	0
445	20240220	115900	58632670	4090	4090	4090	4090	0
446	20240220	115800	58632670	4090	4090	4090	4090	0
447	20240220	115700	58632670	4090	4090	4090	4090	0
448	20240220	115600	58632670	4090	4090	4090	4090	0
449	20240220	115500	58632670	4090	4090	4090	4090	0
450	20240220	115400	58632670	4090	4090	4090	4090	0
451	20240220	115300	58632670	4090	4090	4090	4090	87
452	20240220	115200	58276840	4090	4090	4090	4090	0
453	20240220	115100	58276840	4090	4090	4090	4090	25
454	20240220	115000	58174590	4090	4090	4090	4090	0
455	20240220	114900	58174590	4090	4090	4090	4090	0
456	20240220	114800	58174590	4090	4090	4090	4090	1
457	20240220	114700	58170500	4090	4090	4090	4090	0
458	20240220	114600	58170500	4090	4090	4090	4090	0
459	20240220	114500	58170500	4090	4090	4090	4090	0
460	20240220	114400	58170500	4090	4090	4090	4090	0
461	20240220	114300	58170500	4090	4090	4090	4090	0
462	20240220	114200	58170500	4090	4090	4090	4090	0
463	20240220	114100	58170500	4090	4090	4090	4090	0
464	20240220	114000	58170500	4090	4090	4090	4090	0
465	20240220	113900	58170500	4090	4090	4090	4090	0
466	20240220	113800	58170500	4090	4090	4090	4090	0
467	20240220	113700	58170500	4090	4090	4090	4090	0
468	20240220	113600	58170500	4090	4090	4090	4090	0
469	20240220	113500	58170500	4090	4090	4090	4090	1
470	20240220	113400	58166410	4090	4090	4090	4090	0
471	20240220	113300	58166410	4090	4090	4090	4090	0
472	20240220	113200	58166410	4090	4090	4090	4090	0
473	20240220	113100	58166410	4090	4090	4090	4090	0
474	20240220	113000	58166410	4090	4090	4090	4090	0
475	20240220	112900	58166410	4090	4090	4090	4090	0
476	20240220	112800	58166410	4090	4090	4090	4090	0
477	20240220	112700	58166410	4090	4090	4090	4090	0
478	20240220	112600	58166410	4090	4090	4090	4090	0
479	20240220	112500	58166410	4090	4090	4090	4090	0
480	20240220	112400	58166410	4090	4090	4090	4090	0
481	20240220	112300	58166410	4090	4090	4090	4090	0
482	20240220	112200	58166410	4090	4100	4100	4090	2
483	20240220	112100	58158220	4090	4090	4090	4090	0
484	20240220	112000	58158220	4090	4090	4090	4090	0
485	20240220	111900	58158220	4090	4090	4090	4090	0
486	20240220	111800	58158220	4090	4090	4090	4090	0
487	20240220	111700	58158220	4090	4090	4090	4090	0
488	20240220	111600	58158220	4090	4090	4090	4090	0
489	20240220	111500	58158220	4090	4090	4090	4090	0
490	20240220	111400	58158220	4090	4090	4090	4090	0
491	20240220	111300	58158220	4090	4090	4090	4090	0
492	20240220	111200	58158220	4090	4090	4090	4090	0
493	20240220	111100	58158220	4090	4090	4090	4090	0
494	20240220	111000	58158220	4090	4090	4090	4090	19
495	20240220	110900	58080510	4090	4090	4090	4090	1
496	20240220	110800	58076420	4105	4095	4105	4095	300
497	20240220	110700	56845440	4095	4095	4095	4095	0
498	20240220	110600	56845440	4095	4095	4095	4095	0
499	20240220	110500	56845440	4095	4095	4095	4095	0
500	20240220	110400	56845440	4095	4095	4095	4095	4
501	20240220	110300	56829060	4095	4095	4095	4095	0
502	20240220	110200	56829060	4095	4095	4095	4095	884
503	20240220	110100	53209080	4095	4095	4095	4095	33
504	20240220	110000	53073945	4095	4095	4095	4095	31
505	20240220	105900	52947000	4100	4095	4100	4095	159
506	20240220	105800	52295860	4095	4095	4095	4095	0
507	20240220	105700	52295860	4095	4095	4095	4095	0
508	20240220	105600	52295860	4095	4090	4095	4090	2
509	20240220	105500	52287675	4090	4090	4090	4090	0
510	20240220	105400	52287675	4090	4090	4090	4090	0
511	20240220	105300	52287675	4090	4090	4090	4090	0
512	20240220	105200	52287675	4090	4090	4090	4090	500
513	20240220	105100	50242675	4090	4090	4090	4090	0
514	20240220	105000	50242675	4090	4090	4090	4090	0
515	20240220	104900	50242675	4090	4090	4090	4090	0
516	20240220	104800	50242675	4090	4090	4090	4090	25
517	20240220	104700	50140425	4090	4090	4090	4090	0
518	20240220	104600	50140425	4090	4090	4090	4090	0
519	20240220	104500	50140425	4090	4090	4090	4090	0
520	20240220	104400	50140425	4090	4090	4090	4090	12
521	20240220	104300	50091345	4090	4090	4090	4090	1
522	20240220	104200	50087255	4090	4090	4090	4090	0
523	20240220	104100	50087255	4090	4090	4090	4090	0
524	20240220	104000	50087255	4090	4090	4090	4090	0
525	20240220	103900	50087255	4090	4095	4095	4090	39
526	20240220	103800	49927710	4095	4095	4095	4095	3
527	20240220	103700	49915425	4095	4095	4095	4095	13
528	20240220	103600	49862190	4095	4095	4095	4090	45
529	20240220	103500	49678095	4095	4095	4095	4095	10
530	20240220	103400	49637145	4095	4095	4095	4090	49
531	20240220	103300	49436670	4095	4095	4095	4095	5
532	20240220	103200	49416195	4095	4095	4095	4095	0
533	20240220	103100	49416195	4095	4095	4095	4095	0
534	20240220	103000	49416195	4095	4095	4095	4095	114
535	20240220	102900	48949365	4085	4085	4095	4085	228
536	20240220	102800	48016005	4085	4085	4085	4085	16
537	20240220	102700	47950645	4085	4085	4085	4085	0
538	20240220	102600	47950645	4085	4085	4085	4085	0
539	20240220	102500	47950645	4085	4085	4085	4085	100
540	20240220	102400	47542145	4085	4085	4085	4085	3
541	20240220	102300	47529890	4095	4095	4095	4095	0
542	20240220	102200	47529890	4095	4095	4095	4095	0
543	20240220	102100	47529890	4095	4095	4095	4095	0
544	20240220	102000	47529890	4095	4095	4095	4095	0
545	20240220	101900	47529890	4095	4095	4095	4095	2
546	20240220	101800	47521700	4095	4095	4095	4095	0
547	20240220	101700	47521700	4095	4095	4095	4095	0
548	20240220	101600	47521700	4095	4095	4095	4095	0
549	20240220	101500	47521700	4095	4095	4095	4095	1
550	20240220	101400	47517605	4090	4090	4090	4090	0
551	20240220	101300	47517605	4090	4090	4090	4090	198
552	20240220	101200	46707785	4090	4090	4090	4090	0
553	20240220	101100	46707785	4090	4090	4090	4090	0
554	20240220	101000	46707785	4090	4090	4090	4090	0
555	20240220	100900	46707785	4090	4090	4090	4090	0
556	20240220	100800	46707785	4090	4090	4090	4090	9
557	20240220	100700	46670975	4090	4090	4090	4090	0
558	20240220	100600	46670975	4090	4090	4090	4090	243
559	20240220	100500	45677105	4090	4090	4090	4090	0
560	20240220	100400	45677105	4090	4090	4090	4090	0
561	20240220	100300	45677105	4090	4090	4090	4090	0
562	20240220	100200	45677105	4090	4090	4090	4090	1
563	20240220	100100	45673015	4090	4090	4090	4090	88
564	20240220	100000	45313095	4085	4085	4085	4085	0
565	20240220	095900	45313095	4085	4085	4085	4085	41
566	20240220	095800	45145610	4085	4085	4085	4085	49
567	20240220	095700	44945445	4085	4085	4085	4085	87
568	20240220	095600	44590050	4085	4085	4085	4085	52
569	20240220	095500	44377630	4080	4080	4080	4080	0
570	20240220	095400	44377630	4080	4080	4080	4080	0
571	20240220	095300	44377630	4080	4080	4080	4080	0
572	20240220	095200	44377630	4080	4080	4080	4080	0
573	20240220	095100	44377630	4080	4075	4080	4075	118
574	20240220	095000	43896380	4075	4075	4075	4075	0
575	20240220	094900	43896380	4075	4075	4075	4075	0
576	20240220	094800	43896380	4075	4075	4075	4075	0
577	20240220	094700	43896380	4075	4075	4075	4075	0
578	20240220	094600	43896380	4075	4075	4075	4075	0
579	20240220	094500	43896380	4075	4075	4075	4075	0
580	20240220	094400	43896380	4075	4065	4075	4060	250
581	20240220	094300	42881150	4065	4065	4065	4065	1
582	20240220	094200	42877085	4080	4080	4080	4080	9
583	20240220	094100	42840365	4085	4085	4085	4085	70
584	20240220	094000	42554415	4085	4085	4085	4085	0
585	20240220	093900	42554415	4085	4080	4085	4080	116
586	20240220	093800	42080585	4060	4060	4060	4060	1
587	20240220	093700	42076525	4080	4060	4080	4060	5
588	20240220	093600	42056145	4060	4060	4060	4060	6
589	20240220	093500	42031785	4060	4060	4060	4060	129
590	20240220	093400	41508045	4060	4060	4060	4060	6
591	20240220	093300	41483685	4060	4065	4065	4060	2
592	20240220	093200	41475560	4060	4060	4060	4060	6
593	20240220	093100	41451200	4060	4055	4075	4055	351
594	20240220	093000	40022585	4055	4055	4055	4055	1
595	20240220	092900	40018530	4055	4055	4055	4055	6
596	20240220	092800	39994200	4055	4055	4055	4055	6
597	20240220	092700	39969870	4055	4070	4070	4055	13
598	20240220	092600	39917045	4065	4080	4080	4065	2451
599	20240220	092500	29933685	4080	4080	4080	4080	6
600	20240220	092400	29909205	4080	4080	4080	4080	425
601	20240220	092300	28175205	4085	4090	4090	4085	969
602	20240220	092200	24215080	4090	4090	4105	4090	7
603	20240220	092100	24186435	4090	4105	4105	4090	3
604	20240220	092000	24174135	4090	4090	4110	4090	17
605	20240220	091900	24104405	4110	4095	4110	4090	550
606	20240220	091800	21853530	4090	4095	4095	4090	34
607	20240220	091700	21714330	4090	4095	4095	4090	2
608	20240220	091600	21706145	4090	4095	4095	4090	450
609	20240220	091500	19863420	4095	4095	4095	4095	6
610	20240220	091400	19838850	4110	4095	4110	4095	58
611	20240220	091300	19600560	4095	4095	4095	4095	7
612	20240220	091200	19571895	4095	4095	4095	4095	1
613	20240220	091100	19567800	4095	4100	4100	4095	1174
614	20240220	091000	14755180	4100	4100	4100	4100	6
615	20240220	090900	14730580	4120	4100	4120	4100	202
616	20240220	090800	13898460	4100	4100	4100	4100	6
617	20240220	090700	13873860	4100	4100	4100	4100	2
618	20240220	090600	13865660	4100	4100	4100	4100	6
619	20240220	090500	13841060	4100	4100	4100	4100	6
620	20240220	090400	13816460	4095	4095	4095	4095	6
621	20240220	090300	13791890	4095	4095	4095	4095	1
622	20240220	090200	13787795	4095	4095	4095	4095	7
623	20240220	090100	13759130	4090	4090	4115	4090	1266
624	20240220	090000	8550060	4105	4085	4105	4085	2092