KissMeData/260660/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204800	263610010	5340	5340	5340	5340	1302
3	20240220	204700	263610010	5340	5340	5340	5340	0
4	20240220	204600	263610010	5340	5340	5340	5340	0
5	20240220	204500	263610010	5340	5340	5340	5340	0
6	20240220	204400	263610010	5340	5340	5340	5340	0
7	20240220	204300	263610010	5340	5340	5340	5340	0
8	20240220	204200	263610010	5340	5340	5340	5340	0
9	20240220	204100	263610010	5340	5340	5340	5340	0
10	20240220	204000	263610010	5340	5340	5340	5340	0
11	20240220	203900	263610010	5340	5340	5340	5340	0
12	20240220	203800	263610010	5340	5340	5340	5340	0
13	20240220	203700	263610010	5340	5340	5340	5340	0
14	20240220	203600	263610010	5340	5340	5340	5340	0
15	20240220	203500	263610010	5340	5340	5340	5340	0
16	20240220	203400	263610010	5340	5340	5340	5340	0
17	20240220	203300	263610010	5340	5340	5340	5340	0
18	20240220	203200	263610010	5340	5340	5340	5340	0
19	20240220	203100	263610010	5340	5340	5340	5340	0
20	20240220	203000	263610010	5340	5340	5340	5340	0
21	20240220	202900	263610010	5340	5340	5340	5340	0
22	20240220	202800	263610010	5340	5340	5340	5340	0
23	20240220	202700	263610010	5340	5340	5340	5340	0
24	20240220	202600	263610010	5340	5340	5340	5340	0
25	20240220	202500	263610010	5340	5340	5340	5340	0
26	20240220	202400	263610010	5340	5340	5340	5340	0
27	20240220	202300	263610010	5340	5340	5340	5340	0
28	20240220	202200	263610010	5340	5340	5340	5340	0
29	20240220	202100	263610010	5340	5340	5340	5340	0
30	20240220	202000	263610010	5340	5340	5340	5340	0
31	20240220	201900	263610010	5340	5340	5340	5340	0
32	20240220	201800	263610010	5340	5340	5340	5340	1302
33	20240220	201700	263610010	5340	5340	5340	5340	0
34	20240220	201600	263610010	5340	5340	5340	5340	0
35	20240220	201500	263610010	5340	5340	5340	5340	0
36	20240220	201400	263610010	5340	5340	5340	5340	0
37	20240220	201300	263610010	5340	5340	5340	5340	0
38	20240220	201200	263610010	5340	5340	5340	5340	0
39	20240220	201100	263610010	5340	5340	5340	5340	0
40	20240220	201000	263610010	5340	5340	5340	5340	0
41	20240220	200900	263610010	5340	5340	5340	5340	0
42	20240220	200800	263610010	5340	5340	5340	5340	0
43	20240220	200700	263610010	5340	5340	5340	5340	0
44	20240220	200600	263610010	5340	5340	5340	5340	0
45	20240220	200500	263610010	5340	5340	5340	5340	0
46	20240220	200400	263610010	5340	5340	5340	5340	0
47	20240220	200300	263610010	5340	5340	5340	5340	0
48	20240220	200200	263610010	5340	5340	5340	5340	0
49	20240220	200100	263610010	5340	5340	5340	5340	0
50	20240220	200000	263610010	5340	5340	5340	5340	0
51	20240220	195900	263610010	5340	5340	5340	5340	0
52	20240220	195800	263610010	5340	5340	5340	5340	0
53	20240220	195700	263610010	5340	5340	5340	5340	0
54	20240220	195600	263610010	5340	5340	5340	5340	0
55	20240220	195500	263610010	5340	5340	5340	5340	0
56	20240220	195400	263610010	5340	5340	5340	5340	0
57	20240220	195300	263610010	5340	5340	5340	5340	0
58	20240220	195200	263610010	5340	5340	5340	5340	0
59	20240220	195100	263610010	5340	5340	5340	5340	0
60	20240220	195000	263610010	5340	5340	5340	5340	0
61	20240220	194900	263610010	5340	5340	5340	5340	0
62	20240220	194800	263610010	5340	5340	5340	5340	1302
63	20240220	194700	263610010	5340	5340	5340	5340	0
64	20240220	194600	263610010	5340	5340	5340	5340	0
65	20240220	194500	263610010	5340	5340	5340	5340	0
66	20240220	194400	263610010	5340	5340	5340	5340	0
67	20240220	194300	263610010	5340	5340	5340	5340	0
68	20240220	194200	263610010	5340	5340	5340	5340	0
69	20240220	194100	263610010	5340	5340	5340	5340	0
70	20240220	194000	263610010	5340	5340	5340	5340	0
71	20240220	193900	263610010	5340	5340	5340	5340	0
72	20240220	193800	263610010	5340	5340	5340	5340	0
73	20240220	193700	263610010	5340	5340	5340	5340	0
74	20240220	193600	263610010	5340	5340	5340	5340	0
75	20240220	193500	263610010	5340	5340	5340	5340	0
76	20240220	193400	263610010	5340	5340	5340	5340	0
77	20240220	193300	263610010	5340	5340	5340	5340	0
78	20240220	193200	263610010	5340	5340	5340	5340	0
79	20240220	193100	263610010	5340	5340	5340	5340	0
80	20240220	193000	263610010	5340	5340	5340	5340	0
81	20240220	192900	263610010	5340	5340	5340	5340	0
82	20240220	192800	263610010	5340	5340	5340	5340	0
83	20240220	192700	263610010	5340	5340	5340	5340	0
84	20240220	192600	263610010	5340	5340	5340	5340	0
85	20240220	192500	263610010	5340	5340	5340	5340	0
86	20240220	192400	263610010	5340	5340	5340	5340	0
87	20240220	192300	263610010	5340	5340	5340	5340	0
88	20240220	192200	263610010	5340	5340	5340	5340	0
89	20240220	192100	263610010	5340	5340	5340	5340	0
90	20240220	192000	263610010	5340	5340	5340	5340	0
91	20240220	191900	263610010	5340	5340	5340	5340	0
92	20240220	191800	263610010	5340	5340	5340	5340	1302
93	20240220	191700	263610010	5340	5340	5340	5340	0
94	20240220	191600	263610010	5340	5340	5340	5340	0
95	20240220	191500	263610010	5340	5340	5340	5340	0
96	20240220	191400	263610010	5340	5340	5340	5340	0
97	20240220	191300	263610010	5340	5340	5340	5340	0
98	20240220	191200	263610010	5340	5340	5340	5340	0
99	20240220	191100	263610010	5340	5340	5340	5340	0
100	20240220	191000	263610010	5340	5340	5340	5340	0
101	20240220	190900	263610010	5340	5340	5340	5340	0
102	20240220	190800	263610010	5340	5340	5340	5340	0
103	20240220	190700	263610010	5340	5340	5340	5340	0
104	20240220	190600	263610010	5340	5340	5340	5340	0
105	20240220	190500	263610010	5340	5340	5340	5340	0
106	20240220	190400	263610010	5340	5340	5340	5340	0
107	20240220	190300	263610010	5340	5340	5340	5340	0
108	20240220	190200	263610010	5340	5340	5340	5340	0
109	20240220	190100	263610010	5340	5340	5340	5340	0
110	20240220	190000	263610010	5340	5340	5340	5340	0
111	20240220	185900	263610010	5340	5340	5340	5340	0
112	20240220	185800	263610010	5340	5340	5340	5340	0
113	20240220	185700	263610010	5340	5340	5340	5340	0
114	20240220	185600	263610010	5340	5340	5340	5340	0
115	20240220	185500	263610010	5340	5340	5340	5340	0
116	20240220	185400	263610010	5340	5340	5340	5340	0
117	20240220	185300	263610010	5340	5340	5340	5340	0
118	20240220	185200	263610010	5340	5340	5340	5340	0
119	20240220	185100	263610010	5340	5340	5340	5340	0
120	20240220	185000	263610010	5340	5340	5340	5340	0
121	20240220	184900	263610010	5340	5340	5340	5340	0
122	20240220	184800	263610010	5340	5340	5340	5340	1302
123	20240220	184700	263610010	5340	5340	5340	5340	0
124	20240220	184600	263610010	5340	5340	5340	5340	0
125	20240220	184500	263610010	5340	5340	5340	5340	0
126	20240220	184400	263610010	5340	5340	5340	5340	0
127	20240220	184300	263610010	5340	5340	5340	5340	0
128	20240220	184200	263610010	5340	5340	5340	5340	0
129	20240220	184100	263610010	5340	5340	5340	5340	0
130	20240220	184000	263610010	5340	5340	5340	5340	0
131	20240220	183900	263610010	5340	5340	5340	5340	0
132	20240220	183800	263610010	5340	5340	5340	5340	0
133	20240220	183700	263610010	5340	5340	5340	5340	0
134	20240220	183600	263610010	5340	5340	5340	5340	0
135	20240220	183500	263610010	5340	5340	5340	5340	0
136	20240220	183400	263610010	5340	5340	5340	5340	0
137	20240220	183300	263610010	5340	5340	5340	5340	0
138	20240220	183200	263610010	5340	5340	5340	5340	0
139	20240220	183100	263610010	5340	5340	5340	5340	0
140	20240220	183000	263610010	5340	5340	5340	5340	0
141	20240220	182900	263610010	5340	5340	5340	5340	0
142	20240220	182800	263610010	5340	5340	5340	5340	0
143	20240220	182700	263610010	5340	5340	5340	5340	0
144	20240220	182600	263610010	5340	5340	5340	5340	0
145	20240220	182500	263610010	5340	5340	5340	5340	0
146	20240220	182400	263610010	5340	5340	5340	5340	0
147	20240220	182300	263610010	5340	5340	5340	5340	0
148	20240220	182200	263610010	5340	5340	5340	5340	0
149	20240220	182100	263610010	5340	5340	5340	5340	0
150	20240220	182000	263610010	5340	5340	5340	5340	0
151	20240220	181900	263610010	5340	5340	5340	5340	0
152	20240220	181800	263610010	5340	5340	5340	5340	1302
153	20240220	181700	263610010	5340	5340	5340	5340	0
154	20240220	181600	263610010	5340	5340	5340	5340	0
155	20240220	181500	263610010	5340	5340	5340	5340	0
156	20240220	181400	263610010	5340	5340	5340	5340	0
157	20240220	181300	263610010	5340	5340	5340	5340	0
158	20240220	181200	263610010	5340	5340	5340	5340	0
159	20240220	181100	263610010	5340	5340	5340	5340	0
160	20240220	181000	263610010	5340	5340	5340	5340	0
161	20240220	180900	263610010	5340	5340	5340	5340	0
162	20240220	180800	263610010	5340	5340	5340	5340	0
163	20240220	180700	263610010	5340	5340	5340	5340	0
164	20240220	180600	263610010	5340	5340	5340	5340	0
165	20240220	180500	263610010	5340	5340	5340	5340	0
166	20240220	180400	263610010	5340	5340	5340	5340	0
167	20240220	180300	263610010	5340	5340	5340	5340	0
168	20240220	180200	263610010	5340	5340	5340	5340	0
169	20240220	180100	263610010	5340	5340	5340	5340	0
170	20240220	180000	263610010	5340	5340	5340	5340	0
171	20240220	175900	263610010	5340	5340	5340	5340	0
172	20240220	175800	263610010	5340	5340	5340	5340	0
173	20240220	175700	263610010	5340	5340	5340	5340	0
174	20240220	175600	263610010	5340	5340	5340	5340	0
175	20240220	175500	263610010	5340	5340	5340	5340	0
176	20240220	175400	263610010	5340	5340	5340	5340	0
177	20240220	175300	263610010	5340	5340	5340	5340	0
178	20240220	175200	263610010	5340	5340	5340	5340	0
179	20240220	175100	263610010	5340	5340	5340	5340	0
180	20240220	175000	263610010	5340	5340	5340	5340	0
181	20240220	174900	263610010	5340	5340	5340	5340	0
182	20240220	174800	263610010	5340	5340	5340	5340	1302
183	20240220	174700	263610010	5340	5340	5340	5340	0
184	20240220	174600	263610010	5340	5340	5340	5340	0
185	20240220	174500	263610010	5340	5340	5340	5340	0
186	20240220	174400	263610010	5340	5340	5340	5340	0
187	20240220	174300	263610010	5340	5340	5340	5340	0
188	20240220	174200	263610010	5340	5340	5340	5340	0
189	20240220	174100	263610010	5340	5340	5340	5340	0
190	20240220	174000	263610010	5340	5340	5340	5340	0
191	20240220	173900	263610010	5340	5340	5340	5340	0
192	20240220	173800	263610010	5340	5340	5340	5340	0
193	20240220	173700	263610010	5340	5340	5340	5340	0
194	20240220	173600	263610010	5340	5340	5340	5340	0
195	20240220	173500	263610010	5340	5340	5340	5340	0
196	20240220	173400	263610010	5340	5340	5340	5340	0
197	20240220	173300	263610010	5340	5340	5340	5340	0
198	20240220	173200	263610010	5340	5340	5340	5340	0
199	20240220	173100	263610010	5340	5340	5340	5340	0
200	20240220	173000	263610010	5340	5340	5340	5340	0
201	20240220	172900	263610010	5340	5340	5340	5340	0
202	20240220	172800	263610010	5340	5340	5340	5340	0
203	20240220	172700	263610010	5340	5340	5340	5340	0
204	20240220	172600	263610010	5340	5340	5340	5340	0
205	20240220	172500	263610010	5340	5340	5340	5340	0
206	20240220	172400	263610010	5340	5340	5340	5340	0
207	20240220	172300	263610010	5340	5340	5340	5340	0
208	20240220	172200	263610010	5340	5340	5340	5340	0
209	20240220	172100	263610010	5340	5340	5340	5340	0
210	20240220	172000	263610010	5340	5340	5340	5340	0
211	20240220	171900	263610010	5340	5340	5340	5340	0
212	20240220	171800	263610010	5340	5340	5340	5340	1302
213	20240220	171700	263610010	5340	5340	5340	5340	0
214	20240220	171600	263610010	5340	5340	5340	5340	0
215	20240220	171500	263610010	5340	5340	5340	5340	0
216	20240220	171400	263610010	5340	5340	5340	5340	0
217	20240220	171300	263610010	5340	5340	5340	5340	0
218	20240220	171200	263610010	5340	5340	5340	5340	0
219	20240220	171100	263610010	5340	5340	5340	5340	0
220	20240220	171000	263610010	5340	5340	5340	5340	0
221	20240220	170900	263610010	5340	5340	5340	5340	0
222	20240220	170800	263610010	5340	5340	5340	5340	0
223	20240220	170700	263610010	5340	5340	5340	5340	0
224	20240220	170600	263610010	5340	5340	5340	5340	0
225	20240220	170500	263610010	5340	5340	5340	5340	0
226	20240220	170400	263610010	5340	5340	5340	5340	0
227	20240220	170300	263610010	5340	5340	5340	5340	0
228	20240220	170200	263610010	5340	5340	5340	5340	0
229	20240220	170100	263610010	5340	5340	5340	5340	0
230	20240220	170000	263610010	5340	5340	5340	5340	0
231	20240220	165900	263610010	5340	5340	5340	5340	0
232	20240220	165800	263610010	5340	5340	5340	5340	0
233	20240220	165700	263610010	5340	5340	5340	5340	0
234	20240220	165600	263610010	5340	5340	5340	5340	0
235	20240220	165500	263610010	5340	5340	5340	5340	0
236	20240220	165400	263610010	5340	5340	5340	5340	0
237	20240220	165300	263610010	5340	5340	5340	5340	0
238	20240220	165200	263610010	5340	5340	5340	5340	0
239	20240220	165100	263610010	5340	5340	5340	5340	0
240	20240220	165000	263610010	5340	5340	5340	5340	0
241	20240220	164900	263610010	5340	5340	5340	5340	0
242	20240220	164800	263610010	5340	5340	5340	5340	1302
243	20240220	164700	263610010	5340	5340	5340	5340	0
244	20240220	164600	263610010	5340	5340	5340	5340	0
245	20240220	164500	263610010	5340	5340	5340	5340	0
246	20240220	164400	263610010	5340	5340	5340	5340	0
247	20240220	164300	263610010	5340	5340	5340	5340	0
248	20240220	164200	263610010	5340	5340	5340	5340	0
249	20240220	164100	263610010	5340	5340	5340	5340	0
250	20240220	164000	263610010	5340	5340	5340	5340	0
251	20240220	163900	263610010	5340	5340	5340	5340	0
252	20240220	163800	263610010	5340	5340	5340	5340	0
253	20240220	163700	263610010	5340	5340	5340	5340	0
254	20240220	163600	263610010	5340	5340	5340	5340	0
255	20240220	163500	263610010	5340	5340	5340	5340	0
256	20240220	163400	263610010	5340	5340	5340	5340	0
257	20240220	163300	263610010	5340	5340	5340	5340	0
258	20240220	163200	263610010	5340	5340	5340	5340	0
259	20240220	163100	263610010	5340	5340	5340	5340	0
260	20240220	163000	263610010	5340	5340	5340	5340	0
261	20240220	162900	263610010	5340	5340	5340	5340	0
262	20240220	162800	263610010	5340	5340	5340	5340	0
263	20240220	162700	263610010	5340	5340	5340	5340	0
264	20240220	162600	263610010	5340	5340	5340	5340	0
265	20240220	162500	263610010	5340	5340	5340	5340	0
266	20240220	162400	263610010	5340	5340	5340	5340	0
267	20240220	162300	263610010	5340	5340	5340	5340	0
268	20240220	162200	263610010	5340	5340	5340	5340	0
269	20240220	162100	263610010	5340	5340	5340	5340	0
270	20240220	162000	263610010	5340	5340	5340	5340	0
271	20240220	161900	263610010	5340	5340	5340	5340	0
272	20240220	161800	263610010	5340	5340	5340	5340	1302
273	20240220	161700	263610010	5340	5340	5340	5340	0
274	20240220	161600	263610010	5340	5340	5340	5340	0
275	20240220	161500	263610010	5340	5340	5340	5340	0
276	20240220	161400	263610010	5340	5340	5340	5340	0
277	20240220	161300	263610010	5340	5340	5340	5340	0
278	20240220	161200	263610010	5340	5340	5340	5340	0
279	20240220	161100	263610010	5340	5340	5340	5340	0
280	20240220	161000	263610010	5340	5340	5340	5340	0
281	20240220	160900	263610010	5340	5340	5340	5340	0
282	20240220	160800	263610010	5340	5340	5340	5340	0
283	20240220	160700	263610010	5340	5340	5340	5340	0
284	20240220	160600	263610010	5340	5340	5340	5340	0
285	20240220	160500	263610010	5340	5340	5340	5340	0
286	20240220	160400	263610010	5340	5340	5340	5340	0
287	20240220	160300	263610010	5340	5340	5340	5340	0
288	20240220	160200	263610010	5340	5340	5340	5340	0
289	20240220	160100	263610010	5340	5340	5340	5340	0
290	20240220	160000	263610010	5340	5340	5340	5340	0
291	20240220	155900	263610010	5340	5340	5340	5340	0
292	20240220	155800	263610010	5340	5340	5340	5340	0
293	20240220	155700	263610010	5340	5340	5340	5340	0
294	20240220	155600	263610010	5340	5340	5340	5340	0
295	20240220	155500	263610010	5340	5340	5340	5340	0
296	20240220	155400	263610010	5340	5340	5340	5340	0
297	20240220	155300	263610010	5340	5340	5340	5340	0
298	20240220	155200	263610010	5340	5340	5340	5340	0
299	20240220	155100	263610010	5340	5340	5340	5340	0
300	20240220	155000	263610010	5340	5340	5340	5340	0
301	20240220	154900	263610010	5340	5340	5340	5340	0
302	20240220	154800	263610010	5340	5340	5340	5340	1302
303	20240220	154700	263610010	5340	5340	5340	5340	0
304	20240220	154600	263610010	5340	5340	5340	5340	0
305	20240220	154500	263610010	5340	5340	5340	5340	0
306	20240220	154400	263610010	5340	5340	5340	5340	0
307	20240220	154300	263610010	5340	5340	5340	5340	0
308	20240220	154200	263610010	5340	5340	5340	5340	0
309	20240220	154100	263610010	5340	5340	5340	5340	0
310	20240220	154000	263610010	5340	5340	5340	5340	0
311	20240220	153900	263610010	5340	5340	5340	5340	0
312	20240220	153800	263610010	5340	5340	5340	5340	0
313	20240220	153700	263610010	5340	5340	5340	5340	0
314	20240220	153600	263610010	5340	5340	5340	5340	0
315	20240220	153500	263610010	5340	5340	5340	5340	0
316	20240220	153400	263610010	5340	5340	5340	5340	0
317	20240220	153300	263610010	5340	5340	5340	5340	0
318	20240220	153200	263610010	5340	5340	5340	5340	0
319	20240220	153100	263610010	5340	5340	5340	5340	0
320	20240220	153000	263610010	5340	5340	5340	5340	1302
321	20240220	152900	256657330	5350	5350	5350	5350	0
322	20240220	152800	256657330	5350	5350	5350	5350	0
323	20240220	152700	256657330	5350	5350	5350	5350	0
324	20240220	152600	256657330	5350	5350	5350	5350	0
325	20240220	152500	256657330	5350	5350	5350	5350	0
326	20240220	152400	256657330	5350	5350	5350	5350	0
327	20240220	152300	256657330	5350	5350	5350	5350	0
328	20240220	152200	256657330	5350	5350	5350	5350	0
329	20240220	152100	256657330	5350	5350	5350	5350	0
330	20240220	152000	256657330	5350	5350	5350	5350	0
331	20240220	151900	256657330	5350	5350	5350	5350	18
332	20240220	151800	256561030	5340	5340	5340	5340	4
333	20240220	151700	256539670	5340	5340	5340	5340	15
334	20240220	151600	256459570	5350	5340	5350	5340	16
335	20240220	151500	256374110	5340	5360	5360	5340	404
336	20240220	151400	254215600	5350	5350	5350	5350	0
337	20240220	151300	254215600	5350	5350	5350	5350	0
338	20240220	151200	254215600	5350	5350	5350	5350	7
339	20240220	151100	254178150	5340	5340	5340	5340	0
340	20240220	151000	254178150	5340	5340	5340	5340	18
341	20240220	150900	254082030	5340	5340	5340	5340	17
342	20240220	150800	253991250	5340	5340	5340	5340	1
343	20240220	150700	253985910	5350	5350	5350	5350	4
344	20240220	150600	253964510	5340	5360	5360	5340	37
345	20240220	150500	253766630	5350	5350	5350	5350	0
346	20240220	150400	253766630	5350	5350	5350	5350	10
347	20240220	150300	253713130	5350	5350	5350	5350	0
348	20240220	150200	253713130	5350	5350	5350	5350	0
349	20240220	150100	253713130	5350	5350	5350	5350	0
350	20240220	150000	253713130	5350	5350	5350	5350	21
351	20240220	145900	253600780	5340	5340	5340	5340	0
352	20240220	145800	253600780	5340	5340	5340	5340	1
353	20240220	145700	253595440	5340	5340	5340	5340	0
354	20240220	145600	253595440	5340	5340	5340	5340	0
355	20240220	145500	253595440	5340	5350	5350	5340	422
356	20240220	145400	251338310	5370	5370	5370	5370	0
357	20240220	145300	251338310	5370	5370	5370	5370	0
358	20240220	145200	251338310	5370	5370	5370	5370	0
359	20240220	145100	251338310	5370	5370	5370	5370	0
360	20240220	145000	251338310	5370	5370	5370	5370	19
361	20240220	144900	251236280	5350	5350	5350	5350	0
362	20240220	144800	251236280	5350	5350	5350	5350	8
363	20240220	144700	251193480	5350	5350	5350	5350	0
364	20240220	144600	251193480	5350	5360	5360	5350	2736
365	20240220	144500	236547090	5360	5360	5360	5360	0
366	20240220	144400	236547090	5360	5360	5360	5360	0
367	20240220	144300	236547090	5360	5360	5360	5360	0
368	20240220	144200	236547090	5360	5360	5360	5360	0
369	20240220	144100	236547090	5360	5360	5360	5360	0
370	20240220	144000	236547090	5360	5360	5360	5360	0
371	20240220	143900	236547090	5360	5360	5360	5360	0
372	20240220	143800	236547090	5360	5360	5360	5360	3
373	20240220	143700	236531010	5360	5360	5360	5360	1
374	20240220	143600	236525650	5360	5370	5370	5360	31
375	20240220	143500	236359190	5370	5370	5370	5370	0
376	20240220	143400	236359190	5370	5370	5370	5370	0
377	20240220	143300	236359190	5370	5370	5370	5370	0
378	20240220	143200	236359190	5370	5370	5370	5370	0
379	20240220	143100	236359190	5370	5370	5370	5370	0
380	20240220	143000	236359190	5370	5370	5370	5370	1
381	20240220	142900	236353820	5360	5360	5360	5360	0
382	20240220	142800	236353820	5360	5360	5360	5360	0
383	20240220	142700	236353820	5360	5360	5360	5360	3
384	20240220	142600	236337740	5360	5360	5360	5360	89
385	20240220	142500	235860700	5370	5370	5370	5370	0
386	20240220	142400	235860700	5370	5380	5380	5370	738
387	20240220	142300	231893740	5380	5380	5380	5380	0
388	20240220	142200	231893740	5380	5380	5380	5380	0
389	20240220	142100	231893740	5380	5380	5380	5380	0
390	20240220	142000	231893740	5380	5380	5380	5380	0
391	20240220	141900	231893740	5380	5380	5380	5380	0
392	20240220	141800	231893740	5380	5380	5380	5380	0
393	20240220	141700	231893740	5380	5380	5380	5380	0
394	20240220	141600	231893740	5380	5380	5380	5380	0
395	20240220	141500	231893740	5380	5380	5380	5380	0
396	20240220	141400	231893740	5380	5380	5380	5380	0
397	20240220	141300	231893740	5380	5380	5380	5380	0
398	20240220	141200	231893740	5380	5380	5380	5380	0
399	20240220	141100	231893740	5380	5380	5380	5380	0
400	20240220	141000	231893740	5380	5380	5380	5380	0
401	20240220	140900	231893740	5380	5370	5380	5370	6
402	20240220	140800	231861500	5380	5370	5380	5370	12
403	20240220	140700	231796980	5370	5370	5370	5370	115
404	20240220	140600	231179430	5370	5370	5370	5370	0
405	20240220	140500	231179430	5370	5370	5370	5370	0
406	20240220	140400	231179430	5370	5370	5370	5370	0
407	20240220	140300	231179430	5370	5370	5370	5370	0
408	20240220	140200	231179430	5370	5370	5370	5370	1
409	20240220	140100	231174060	5370	5370	5370	5370	17
410	20240220	140000	231082770	5370	5370	5370	5370	17
411	20240220	135900	230991480	5370	5380	5380	5370	463
412	20240220	135800	228501280	5380	5380	5380	5380	0
413	20240220	135700	228501280	5380	5380	5380	5380	0
414	20240220	135600	228501280	5380	5380	5380	5380	10
415	20240220	135500	228447480	5380	5380	5380	5380	0
416	20240220	135400	228447480	5380	5380	5380	5380	0
417	20240220	135300	228447480	5380	5380	5380	5380	0
418	20240220	135200	228447480	5380	5380	5380	5380	0
419	20240220	135100	228447480	5380	5380	5380	5380	0
420	20240220	135000	228447480	5380	5380	5380	5380	0
421	20240220	134900	228447480	5380	5380	5380	5380	0
422	20240220	134800	228447480	5380	5380	5380	5380	0
423	20240220	134700	228447480	5380	5380	5380	5380	0
424	20240220	134600	228447480	5380	5380	5380	5380	0
425	20240220	134500	228447480	5380	5380	5380	5380	0
426	20240220	134400	228447480	5380	5380	5380	5380	0
427	20240220	134300	228447480	5380	5380	5380	5380	0
428	20240220	134200	228447480	5380	5380	5380	5380	0
429	20240220	134100	228447480	5380	5380	5380	5380	0
430	20240220	134000	228447480	5380	5380	5380	5380	2
431	20240220	133900	228436720	5390	5390	5390	5390	0
432	20240220	133800	228436720	5390	5390	5390	5390	56
433	20240220	133700	228134880	5380	5380	5380	5380	0
434	20240220	133600	228134880	5380	5380	5380	5380	0
435	20240220	133500	228134880	5380	5380	5380	5380	0
436	20240220	133400	228134880	5380	5380	5380	5380	0
437	20240220	133300	228134880	5380	5380	5380	5380	0
438	20240220	133200	228134880	5380	5380	5380	5380	0
439	20240220	133100	228134880	5380	5380	5380	5380	0
440	20240220	133000	228134880	5380	5380	5380	5380	0
441	20240220	132900	228134880	5380	5380	5380	5380	0
442	20240220	132800	228134880	5380	5380	5380	5380	0
443	20240220	132700	228134880	5380	5380	5380	5380	0
444	20240220	132600	228134880	5380	5380	5380	5380	0
445	20240220	132500	228134880	5380	5380	5380	5380	0
446	20240220	132400	228134880	5380	5380	5380	5380	0
447	20240220	132300	228134880	5380	5380	5380	5380	0
448	20240220	132200	228134880	5380	5380	5380	5380	0
449	20240220	132100	228134880	5380	5380	5380	5380	0
450	20240220	132000	228134880	5380	5380	5380	5380	0
451	20240220	131900	228134880	5380	5380	5380	5380	0
452	20240220	131800	228134880	5380	5380	5380	5380	0
453	20240220	131700	228134880	5380	5380	5380	5380	0
454	20240220	131600	228134880	5380	5380	5380	5380	0
455	20240220	131500	228134880	5380	5380	5380	5380	0
456	20240220	131400	228134880	5380	5380	5380	5380	1
457	20240220	131300	228129500	5380	5380	5380	5380	1
458	20240220	131200	228124120	5390	5390	5390	5390	50
459	20240220	131100	227854620	5380	5380	5380	5380	0
460	20240220	131000	227854620	5380	5380	5380	5380	0
461	20240220	130900	227854620	5380	5380	5380	5380	0
462	20240220	130800	227854620	5380	5380	5380	5380	0
463	20240220	130700	227854620	5380	5380	5380	5380	0
464	20240220	130600	227854620	5380	5380	5380	5380	0
465	20240220	130500	227854620	5380	5380	5380	5380	0
466	20240220	130400	227854620	5380	5380	5380	5380	0
467	20240220	130300	227854620	5380	5380	5380	5380	0
468	20240220	130200	227854620	5380	5380	5380	5380	7
469	20240220	130100	227816960	5380	5380	5380	5380	7
470	20240220	130000	227779300	5390	5390	5390	5390	185
471	20240220	125900	226782150	5390	5390	5390	5390	0
472	20240220	125800	226782150	5390	5380	5390	5380	2
473	20240220	125700	226771380	5380	5380	5380	5380	0
474	20240220	125600	226771380	5380	5380	5380	5380	0
475	20240220	125500	226771380	5380	5380	5380	5380	0
476	20240220	125400	226771380	5380	5380	5380	5380	0
477	20240220	125300	226771380	5380	5380	5380	5380	0
478	20240220	125200	226771380	5380	5380	5380	5380	0
479	20240220	125100	226771380	5380	5380	5380	5380	0
480	20240220	125000	226771380	5380	5380	5380	5380	0
481	20240220	124900	226771380	5380	5380	5380	5380	0
482	20240220	124800	226771380	5380	5380	5380	5380	0
483	20240220	124700	226771380	5380	5380	5380	5380	0
484	20240220	124600	226771380	5380	5380	5380	5380	0
485	20240220	124500	226771380	5380	5380	5380	5380	0
486	20240220	124400	226771380	5380	5380	5380	5380	0
487	20240220	124300	226771380	5380	5380	5380	5380	0
488	20240220	124200	226771380	5380	5380	5380	5380	0
489	20240220	124100	226771380	5380	5380	5380	5380	0
490	20240220	124000	226771380	5380	5380	5380	5380	0
491	20240220	123900	226771380	5380	5380	5380	5380	0
492	20240220	123800	226771380	5380	5380	5380	5380	1
493	20240220	123700	226766000	5370	5370	5370	5370	0
494	20240220	123600	226766000	5370	5370	5370	5370	0
495	20240220	123500	226766000	5370	5370	5370	5370	0
496	20240220	123400	226766000	5370	5380	5380	5370	52
497	20240220	123300	226486260	5380	5380	5380	5380	2
498	20240220	123200	226475500	5370	5370	5370	5370	7
499	20240220	123100	226437910	5380	5380	5380	5380	0
500	20240220	123000	226437910	5380	5380	5380	5380	0
501	20240220	122900	226437910	5380	5380	5380	5380	0
502	20240220	122800	226437910	5380	5380	5380	5380	0
503	20240220	122700	226437910	5380	5380	5380	5380	0
504	20240220	122600	226437910	5380	5380	5380	5380	0
505	20240220	122500	226437910	5380	5380	5380	5380	1
506	20240220	122400	226432530	5360	5360	5360	5360	0
507	20240220	122300	226432530	5360	5360	5360	5360	0
508	20240220	122200	226432530	5360	5360	5360	5360	0
509	20240220	122100	226432530	5360	5360	5360	5360	0
510	20240220	122000	226432530	5360	5360	5360	5360	0
511	20240220	121900	226432530	5360	5360	5360	5360	0
512	20240220	121800	226432530	5360	5360	5360	5360	0
513	20240220	121700	226432530	5360	5360	5360	5360	0
514	20240220	121600	226432530	5360	5360	5360	5360	0
515	20240220	121500	226432530	5360	5360	5360	5360	0
516	20240220	121400	226432530	5360	5360	5360	5360	0
517	20240220	121300	226432530	5360	5360	5360	5360	0
518	20240220	121200	226432530	5360	5360	5360	5360	0
519	20240220	121100	226432530	5360	5360	5360	5360	0
520	20240220	121000	226432530	5360	5360	5360	5360	0
521	20240220	120900	226432530	5360	5360	5360	5360	0
522	20240220	120800	226432530	5360	5380	5380	5360	45
523	20240220	120700	226191290	5380	5380	5380	5380	0
524	20240220	120600	226191290	5380	5380	5380	5380	0
525	20240220	120500	226191290	5380	5380	5380	5380	0
526	20240220	120400	226191290	5380	5380	5380	5380	0
527	20240220	120300	226191290	5380	5380	5380	5380	0
528	20240220	120200	226191290	5380	5380	5380	5380	0
529	20240220	120100	226191290	5380	5380	5380	5380	0
530	20240220	120000	226191290	5380	5380	5380	5380	0
531	20240220	115900	226191290	5380	5380	5380	5380	0
532	20240220	115800	226191290	5380	5380	5380	5380	0
533	20240220	115700	226191290	5380	5380	5380	5380	0
534	20240220	115600	226191290	5380	5380	5380	5380	0
535	20240220	115500	226191290	5380	5380	5380	5380	0
536	20240220	115400	226191290	5380	5380	5380	5380	0
537	20240220	115300	226191290	5380	5380	5380	5380	2
538	20240220	115200	226180530	5380	5390	5390	5380	199
539	20240220	115100	225109860	5390	5390	5390	5390	0
540	20240220	115000	225109860	5390	5390	5390	5390	0
541	20240220	114900	225109860	5390	5390	5390	5390	0
542	20240220	114800	225109860	5390	5390	5390	5390	0
543	20240220	114700	225109860	5390	5390	5390	5390	0
544	20240220	114600	225109860	5390	5390	5390	5390	0
545	20240220	114500	225109860	5390	5390	5390	5390	0
546	20240220	114400	225109860	5390	5390	5390	5390	0
547	20240220	114300	225109860	5390	5390	5390	5390	0
548	20240220	114200	225109860	5390	5390	5390	5390	0
549	20240220	114100	225109860	5390	5390	5390	5390	0
550	20240220	114000	225109860	5390	5390	5390	5390	0
551	20240220	113900	225109860	5390	5390	5390	5390	0
552	20240220	113800	225109860	5390	5390	5390	5390	0
553	20240220	113700	225109860	5390	5390	5390	5390	0
554	20240220	113600	225109860	5390	5390	5390	5390	0
555	20240220	113500	225109860	5390	5390	5390	5390	0
556	20240220	113400	225109860	5390	5390	5390	5390	0
557	20240220	113300	225109860	5390	5390	5390	5390	0
558	20240220	113200	225109860	5390	5390	5390	5390	0
559	20240220	113100	225109860	5390	5390	5390	5390	2
560	20240220	113000	225099080	5390	5390	5390	5390	0
561	20240220	112900	225099080	5390	5390	5390	5390	70
562	20240220	112800	224721780	5380	5380	5380	5380	0
563	20240220	112700	224721780	5380	5380	5380	5380	0
564	20240220	112600	224721780	5380	5380	5380	5380	0
565	20240220	112500	224721780	5380	5380	5380	5380	0
566	20240220	112400	224721780	5380	5380	5380	5380	0
567	20240220	112300	224721780	5380	5380	5380	5380	0
568	20240220	112200	224721780	5380	5380	5380	5380	0
569	20240220	112100	224721780	5380	5380	5380	5380	79
570	20240220	112000	224296760	5380	5380	5380	5380	2
571	20240220	111900	224286000	5380	5380	5380	5380	2
572	20240220	111800	224275240	5380	5380	5380	5380	77
573	20240220	111700	223860980	5380	5380	5380	5380	0
574	20240220	111600	223860980	5380	5380	5380	5380	0
575	20240220	111500	223860980	5380	5380	5380	5380	2
576	20240220	111400	223850220	5360	5360	5360	5360	0
577	20240220	111300	223850220	5360	5360	5360	5360	0
578	20240220	111200	223850220	5360	5360	5360	5360	0
579	20240220	111100	223850220	5360	5360	5360	5360	5
580	20240220	111000	223823420	5370	5370	5370	5370	18
581	20240220	110900	223726760	5360	5360	5360	5360	50
582	20240220	110800	223458760	5360	5360	5360	5360	1
583	20240220	110700	223453400	5370	5370	5370	5370	0
584	20240220	110600	223453400	5370	5370	5370	5370	0
585	20240220	110500	223453400	5370	5370	5370	5370	0
586	20240220	110400	223453400	5370	5370	5370	5370	0
587	20240220	110300	223453400	5370	5370	5370	5370	489
588	20240220	110200	220827470	5370	5370	5370	5370	0
589	20240220	110100	220827470	5370	5370	5370	5370	0
590	20240220	110000	220827470	5370	5370	5370	5370	0
591	20240220	105900	220827470	5370	5370	5370	5370	0
592	20240220	105800	220827470	5370	5370	5370	5370	37
593	20240220	105700	220628780	5370	5370	5370	5370	0
594	20240220	105600	220628780	5370	5370	5370	5370	4
595	20240220	105500	220607300	5360	5360	5360	5360	0
596	20240220	105400	220607300	5360	5360	5360	5360	0
597	20240220	105300	220607300	5360	5360	5360	5360	0
598	20240220	105200	220607300	5360	5360	5360	5360	0
599	20240220	105100	220607300	5360	5360	5360	5360	0
600	20240220	105000	220607300	5360	5360	5360	5360	6
601	20240220	104900	220575140	5350	5350	5350	5350	157
602	20240220	104800	219735190	5360	5360	5360	5360	0
603	20240220	104700	219735190	5360	5350	5360	5350	634
604	20240220	104600	216338290	5350	5350	5350	5350	10000
605	20240220	104500	162838290	5370	5370	5370	5370	1
606	20240220	104400	162832920	5340	5340	5340	5340	143
607	20240220	104300	162069300	5350	5350	5350	5340	2751
608	20240220	104200	147354120	5350	5370	5370	5350	2556
609	20240220	104100	133677400	5370	5370	5370	5370	0
610	20240220	104000	133677400	5370	5370	5370	5370	410
611	20240220	103900	131475700	5360	5360	5360	5360	0
612	20240220	103800	131475700	5360	5360	5360	5360	93
613	20240220	103700	130977220	5380	5380	5380	5380	352
614	20240220	103600	129083460	5340	5410	5410	5340	5465
615	20240220	103500	99707990	5410	5410	5410	5410	2
616	20240220	103400	99697170	5420	5420	5420	5410	79
617	20240220	103300	99269750	5410	5410	5410	5410	0
618	20240220	103200	99269750	5410	5410	5410	5410	1
619	20240220	103100	99264340	5410	5410	5410	5410	27
620	20240220	103000	99118270	5410	5410	5410	5410	26
621	20240220	102900	98977610	5410	5400	5410	5400	711
622	20240220	102800	95131570	5410	5410	5410	5410	0
623	20240220	102700	95131570	5410	5410	5410	5410	0
624	20240220	102600	95131570	5410	5410	5410	5410	0
625	20240220	102500	95131570	5410	5410	5410	5410	1
626	20240220	102400	95126160	5410	5410	5410	5410	1
627	20240220	102300	95120750	5380	5380	5380	5380	0
628	20240220	102200	95120750	5380	5380	5380	5380	0
629	20240220	102100	95120750	5380	5380	5380	5380	77
630	20240220	102000	94706490	5400	5400	5400	5400	48
631	20240220	101900	94447290	5400	5400	5400	5400	14
632	20240220	101800	94371690	5400	5400	5400	5400	0
633	20240220	101700	94371690	5400	5390	5400	5390	688
634	20240220	101600	90663360	5390	5390	5390	5390	1
635	20240220	101500	90657970	5370	5370	5370	5370	1250
636	20240220	101400	83945470	5330	5330	5330	5330	60
637	20240220	101300	83625670	5330	5380	5380	5330	2446
638	20240220	101200	70542170	5390	5390	5390	5390	214
639	20240220	101100	69388710	5380	5350	5380	5330	4638
640	20240220	101000	44550270	5350	5430	5430	5330	5491
641	20240220	100900	14979850	5440	5440	5440	5440	0
642	20240220	100800	14979850	5440	5440	5440	5440	0
643	20240220	100700	14979850	5440	5440	5440	5440	0
644	20240220	100600	14979850	5440	5440	5440	5440	0
645	20240220	100500	14979850	5440	5440	5440	5440	0
646	20240220	100400	14979850	5440	5440	5440	5440	0
647	20240220	100300	14979850	5440	5440	5440	5440	0
648	20240220	100200	14979850	5440	5440	5440	5440	0
649	20240220	100100	14979850	5440	5440	5440	5440	0
650	20240220	100000	14979850	5440	5430	5440	5430	29
651	20240220	095900	14822180	5430	5430	5430	5430	0
652	20240220	095800	14822180	5430	5430	5430	5430	0
653	20240220	095700	14822180	5430	5430	5430	5430	0
654	20240220	095600	14822180	5430	5450	5450	5430	6
655	20240220	095500	14789580	5430	5440	5440	5430	434
656	20240220	095400	12432950	5450	5450	5450	5450	10
657	20240220	095300	12378450	5440	5440	5440	5440	0
658	20240220	095200	12378450	5440	5440	5440	5440	0
659	20240220	095100	12378450	5440	5440	5440	5440	0
660	20240220	095000	12378450	5440	5440	5440	5440	0
661	20240220	094900	12378450	5440	5440	5440	5440	0
662	20240220	094800	12378450	5440	5440	5440	5440	0
663	20240220	094700	12378450	5440	5440	5440	5440	0
664	20240220	094600	12378450	5440	5440	5440	5440	0
665	20240220	094500	12378450	5440	5440	5440	5440	0
666	20240220	094400	12378450	5440	5440	5440	5440	0
667	20240220	094300	12378450	5440	5440	5440	5440	6
668	20240220	094200	12345810	5440	5440	5440	5440	0
669	20240220	094100	12345810	5440	5440	5440	5440	0
670	20240220	094000	12345810	5440	5440	5440	5440	0
671	20240220	093900	12345810	5440	5440	5440	5440	1
672	20240220	093800	12340370	5430	5430	5430	5430	6
673	20240220	093700	12307790	5430	5430	5430	5430	0
674	20240220	093600	12307790	5430	5430	5430	5430	3
675	20240220	093500	12291500	5430	5430	5430	5430	3
676	20240220	093400	12275210	5450	5450	5450	5450	91
677	20240220	093300	11779260	5450	5450	5450	5450	0
678	20240220	093200	11779260	5450	5430	5450	5430	3
679	20240220	093100	11762950	5430	5430	5430	5430	0
680	20240220	093000	11762950	5430	5430	5430	5430	0
681	20240220	092900	11762950	5430	5430	5430	5430	0
682	20240220	092800	11762950	5430	5430	5430	5430	0
683	20240220	092700	11762950	5430	5430	5430	5430	0
684	20240220	092600	11762950	5430	5430	5430	5430	0
685	20240220	092500	11762950	5430	5430	5430	5430	0
686	20240220	092400	11762950	5430	5430	5430	5430	0
687	20240220	092300	11762950	5430	5440	5440	5430	51
688	20240220	092200	11486010	5440	5440	5440	5440	6
689	20240220	092100	11453370	5450	5450	5450	5450	0
690	20240220	092000	11453370	5450	5450	5450	5450	100
691	20240220	091900	10908370	5450	5450	5450	5450	1
692	20240220	091800	10902920	5440	5440	5440	5440	0
693	20240220	091700	10902920	5440	5440	5440	5440	0
694	20240220	091600	10902920	5440	5440	5440	5440	0
695	20240220	091500	10902920	5440	5450	5450	5440	551
696	20240220	091400	7900470	5460	5460	5460	5460	0
697	20240220	091300	7900470	5460	5460	5460	5460	0
698	20240220	091200	7900470	5460	5460	5460	5460	400
699	20240220	091100	5716470	5460	5460	5460	5460	0
700	20240220	091000	5716470	5460	5460	5460	5460	0
701	20240220	090900	5716470	5460	5460	5460	5460	0
702	20240220	090800	5716470	5460	5460	5460	5460	434
703	20240220	090700	3346830	5460	5460	5460	5460	4
704	20240220	090600	3324990	5460	5460	5460	5460	83
705	20240220	090500	2871810	5460	5460	5460	5460	8
706	20240220	090400	2828130	5450	5460	5460	5450	2
707	20240220	090300	2817220	5460	5460	5460	5460	0
708	20240220	090200	2817220	5460	5460	5460	5460	500
709	20240220	090100	87220	5460	5460	5460	5460	2
710	20240220	090000	76300	5450	5450	5450	5450	14