KissMeData/000140/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183000	157871550	9280	9280	9280	9280	125
3	20240220	182900	157871550	9280	9280	9280	9280	0
4	20240220	182800	157871550	9280	9280	9280	9280	0
5	20240220	182700	157871550	9280	9280	9280	9280	0
6	20240220	182600	157871550	9280	9280	9280	9280	0
7	20240220	182500	157871550	9280	9280	9280	9280	0
8	20240220	182400	157871550	9280	9280	9280	9280	0
9	20240220	182300	157871550	9280	9280	9280	9280	0
10	20240220	182200	157871550	9280	9280	9280	9280	0
11	20240220	182100	157871550	9280	9280	9280	9280	0
12	20240220	182000	157871550	9280	9280	9280	9280	0
13	20240220	181900	157871550	9280	9280	9280	9280	0
14	20240220	181800	157871550	9280	9280	9280	9280	0
15	20240220	181700	157871550	9280	9280	9280	9280	0
16	20240220	181600	157871550	9280	9280	9280	9280	0
17	20240220	181500	157871550	9280	9280	9280	9280	0
18	20240220	181400	157871550	9280	9280	9280	9280	0
19	20240220	181300	157871550	9280	9280	9280	9280	0
20	20240220	181200	157871550	9280	9280	9280	9280	0
21	20240220	181100	157871550	9280	9280	9280	9280	0
22	20240220	181000	157871550	9280	9280	9280	9280	0
23	20240220	180900	157871550	9280	9280	9280	9280	0
24	20240220	180800	157871550	9280	9280	9280	9280	0
25	20240220	180700	157871550	9280	9280	9280	9280	0
26	20240220	180600	157871550	9280	9280	9280	9280	0
27	20240220	180500	157871550	9280	9280	9280	9280	0
28	20240220	180400	157871550	9280	9280	9280	9280	0
29	20240220	180300	157871550	9280	9280	9280	9280	0
30	20240220	180200	157871550	9280	9280	9280	9280	0
31	20240220	180100	157871550	9280	9280	9280	9280	0
32	20240220	180000	157871550	9280	9280	9280	9280	125
33	20240220	175900	157871550	9280	9280	9280	9280	0
34	20240220	175800	157871550	9280	9280	9280	9280	0
35	20240220	175700	157871550	9280	9280	9280	9280	0
36	20240220	175600	157871550	9280	9280	9280	9280	0
37	20240220	175500	157871550	9280	9280	9280	9280	0
38	20240220	175400	157871550	9280	9280	9280	9280	0
39	20240220	175300	157871550	9280	9280	9280	9280	0
40	20240220	175200	157871550	9280	9280	9280	9280	0
41	20240220	175100	157871550	9280	9280	9280	9280	0
42	20240220	175000	157871550	9280	9280	9280	9280	0
43	20240220	174900	157871550	9280	9280	9280	9280	0
44	20240220	174800	157871550	9280	9280	9280	9280	0
45	20240220	174700	157871550	9280	9280	9280	9280	0
46	20240220	174600	157871550	9280	9280	9280	9280	0
47	20240220	174500	157871550	9280	9280	9280	9280	0
48	20240220	174400	157871550	9280	9280	9280	9280	0
49	20240220	174300	157871550	9280	9280	9280	9280	0
50	20240220	174200	157871550	9280	9280	9280	9280	0
51	20240220	174100	157871550	9280	9280	9280	9280	0
52	20240220	174000	157871550	9280	9280	9280	9280	0
53	20240220	173900	157871550	9280	9280	9280	9280	0
54	20240220	173800	157871550	9280	9280	9280	9280	0
55	20240220	173700	157871550	9280	9280	9280	9280	0
56	20240220	173600	157871550	9280	9280	9280	9280	0
57	20240220	173500	157871550	9280	9280	9280	9280	0
58	20240220	173400	157871550	9280	9280	9280	9280	0
59	20240220	173300	157871550	9280	9280	9280	9280	0
60	20240220	173200	157871550	9280	9280	9280	9280	0
61	20240220	173100	157871550	9280	9280	9280	9280	0
62	20240220	173000	157871550	9280	9280	9280	9280	125
63	20240220	172900	157871550	9280	9280	9280	9280	0
64	20240220	172800	157871550	9280	9280	9280	9280	0
65	20240220	172700	157871550	9280	9280	9280	9280	0
66	20240220	172600	157871550	9280	9280	9280	9280	0
67	20240220	172500	157871550	9280	9280	9280	9280	0
68	20240220	172400	157871550	9280	9280	9280	9280	0
69	20240220	172300	157871550	9280	9280	9280	9280	0
70	20240220	172200	157871550	9280	9280	9280	9280	0
71	20240220	172100	157871550	9280	9280	9280	9280	0
72	20240220	172000	157871550	9280	9280	9280	9280	0
73	20240220	171900	157871550	9280	9280	9280	9280	0
74	20240220	171800	157871550	9280	9280	9280	9280	0
75	20240220	171700	157871550	9280	9280	9280	9280	0
76	20240220	171600	157871550	9280	9280	9280	9280	0
77	20240220	171500	157871550	9280	9280	9280	9280	0
78	20240220	171400	157871550	9280	9280	9280	9280	0
79	20240220	171300	157871550	9280	9280	9280	9280	0
80	20240220	171200	157871550	9280	9280	9280	9280	0
81	20240220	171100	157871550	9280	9280	9280	9280	0
82	20240220	171000	157871550	9280	9280	9280	9280	0
83	20240220	170900	157871550	9280	9280	9280	9280	0
84	20240220	170800	157871550	9280	9280	9280	9280	0
85	20240220	170700	157871550	9280	9280	9280	9280	0
86	20240220	170600	157871550	9280	9280	9280	9280	0
87	20240220	170500	157871550	9280	9280	9280	9280	0
88	20240220	170400	157871550	9280	9280	9280	9280	0
89	20240220	170300	157871550	9280	9280	9280	9280	0
90	20240220	170200	157871550	9280	9280	9280	9280	0
91	20240220	170100	157871550	9280	9280	9280	9280	0
92	20240220	170000	157871550	9280	9280	9280	9280	125
93	20240220	165900	157871550	9280	9280	9280	9280	0
94	20240220	165800	157871550	9280	9280	9280	9280	0
95	20240220	165700	157871550	9280	9280	9280	9280	0
96	20240220	165600	157871550	9280	9280	9280	9280	0
97	20240220	165500	157871550	9280	9280	9280	9280	0
98	20240220	165400	157871550	9280	9280	9280	9280	0
99	20240220	165300	157871550	9280	9280	9280	9280	0
100	20240220	165200	157871550	9280	9280	9280	9280	0
101	20240220	165100	157871550	9280	9280	9280	9280	0
102	20240220	165000	157871550	9280	9280	9280	9280	0
103	20240220	164900	157871550	9280	9280	9280	9280	0
104	20240220	164800	157871550	9280	9280	9280	9280	0
105	20240220	164700	157871550	9280	9280	9280	9280	0
106	20240220	164600	157871550	9280	9280	9280	9280	0
107	20240220	164500	157871550	9280	9280	9280	9280	0
108	20240220	164400	157871550	9280	9280	9280	9280	0
109	20240220	164300	157871550	9280	9280	9280	9280	0
110	20240220	164200	157871550	9280	9280	9280	9280	0
111	20240220	164100	157871550	9280	9280	9280	9280	0
112	20240220	164000	157871550	9280	9280	9280	9280	0
113	20240220	163900	157871550	9280	9280	9280	9280	0
114	20240220	163800	157871550	9280	9280	9280	9280	0
115	20240220	163700	157871550	9280	9280	9280	9280	0
116	20240220	163600	157871550	9280	9280	9280	9280	0
117	20240220	163500	157871550	9280	9280	9280	9280	0
118	20240220	163400	157871550	9280	9280	9280	9280	0
119	20240220	163300	157871550	9280	9280	9280	9280	0
120	20240220	163200	157871550	9280	9280	9280	9280	0
121	20240220	163100	157871550	9280	9280	9280	9280	0
122	20240220	163000	157871550	9280	9280	9280	9280	125
123	20240220	162900	157871550	9280	9280	9280	9280	0
124	20240220	162800	157871550	9280	9280	9280	9280	0
125	20240220	162700	157871550	9280	9280	9280	9280	0
126	20240220	162600	157871550	9280	9280	9280	9280	0
127	20240220	162500	157871550	9280	9280	9280	9280	0
128	20240220	162400	157871550	9280	9280	9280	9280	0
129	20240220	162300	157871550	9280	9280	9280	9280	0
130	20240220	162200	157871550	9280	9280	9280	9280	0
131	20240220	162100	157871550	9280	9280	9280	9280	0
132	20240220	162000	157871550	9280	9280	9280	9280	0
133	20240220	161900	157871550	9280	9280	9280	9280	0
134	20240220	161800	157871550	9280	9280	9280	9280	0
135	20240220	161700	157871550	9280	9280	9280	9280	0
136	20240220	161600	157871550	9280	9280	9280	9280	0
137	20240220	161500	157871550	9280	9280	9280	9280	0
138	20240220	161400	157871550	9280	9280	9280	9280	0
139	20240220	161300	157871550	9280	9280	9280	9280	0
140	20240220	161200	157871550	9280	9280	9280	9280	0
141	20240220	161100	157871550	9280	9280	9280	9280	0
142	20240220	161000	157871550	9280	9280	9280	9280	0
143	20240220	160900	157871550	9280	9280	9280	9280	0
144	20240220	160800	157871550	9280	9280	9280	9280	0
145	20240220	160700	157871550	9280	9280	9280	9280	0
146	20240220	160600	157871550	9280	9280	9280	9280	0
147	20240220	160500	157871550	9280	9280	9280	9280	0
148	20240220	160400	157871550	9280	9280	9280	9280	0
149	20240220	160300	157871550	9280	9280	9280	9280	0
150	20240220	160200	157871550	9280	9280	9280	9280	0
151	20240220	160100	157871550	9280	9280	9280	9280	0
152	20240220	160000	157871550	9280	9280	9280	9280	125
153	20240220	155900	157871550	9280	9280	9280	9280	0
154	20240220	155800	157871550	9280	9280	9280	9280	0
155	20240220	155700	157871550	9280	9280	9280	9280	0
156	20240220	155600	157871550	9280	9280	9280	9280	0
157	20240220	155500	157871550	9280	9280	9280	9280	0
158	20240220	155400	157871550	9280	9280	9280	9280	0
159	20240220	155300	157871550	9280	9280	9280	9280	0
160	20240220	155200	157871550	9280	9280	9280	9280	0
161	20240220	155100	157871550	9280	9280	9280	9280	0
162	20240220	155000	157871550	9280	9280	9280	9280	0
163	20240220	154900	157871550	9280	9280	9280	9280	0
164	20240220	154800	157871550	9280	9280	9280	9280	0
165	20240220	154700	157871550	9280	9280	9280	9280	0
166	20240220	154600	157871550	9280	9280	9280	9280	0
167	20240220	154500	157871550	9280	9280	9280	9280	0
168	20240220	154400	157871550	9280	9280	9280	9280	0
169	20240220	154300	157871550	9280	9280	9280	9280	0
170	20240220	154200	157871550	9280	9280	9280	9280	0
171	20240220	154100	157871550	9280	9280	9280	9280	0
172	20240220	154000	157871550	9280	9280	9280	9280	0
173	20240220	153900	157871550	9280	9280	9280	9280	0
174	20240220	153800	157871550	9280	9280	9280	9280	0
175	20240220	153700	157871550	9280	9280	9280	9280	0
176	20240220	153600	157871550	9280	9280	9280	9280	0
177	20240220	153500	157871550	9280	9280	9280	9280	0
178	20240220	153400	157871550	9280	9280	9280	9280	0
179	20240220	153300	157871550	9280	9280	9280	9280	0
180	20240220	153200	157871550	9280	9280	9280	9280	0
181	20240220	153100	157871550	9280	9280	9280	9280	0
182	20240220	153000	157871550	9280	9280	9280	9280	250
183	20240220	152900	156711550	9190	9190	9190	9190	0
184	20240220	152800	156711550	9190	9190	9190	9190	0
185	20240220	152700	156711550	9190	9190	9190	9190	0
186	20240220	152600	156711550	9190	9190	9190	9190	0
187	20240220	152500	156711550	9190	9190	9190	9190	0
188	20240220	152400	156711550	9190	9190	9190	9190	0
189	20240220	152300	156711550	9190	9190	9190	9190	0
190	20240220	152200	156711550	9190	9190	9190	9190	0
191	20240220	152100	156711550	9190	9190	9190	9190	0
192	20240220	152000	156711550	9190	9190	9190	9190	0
193	20240220	151900	156711550	9190	9190	9190	9190	150
194	20240220	151800	155333050	9190	9190	9190	9190	6
195	20240220	151700	155277910	9190	9200	9200	9190	800
196	20240220	151600	147922010	9220	9220	9220	9220	1
197	20240220	151500	147912790	9200	9200	9200	9200	0
198	20240220	151400	147912790	9200	9200	9200	9200	224
199	20240220	151300	145851990	9200	9200	9200	9200	170
200	20240220	151200	144287990	9200	9200	9200	9200	0
201	20240220	151100	144287990	9200	9200	9200	9200	0
202	20240220	151000	144287990	9200	9200	9200	9200	0
203	20240220	150900	144287990	9200	9200	9200	9200	0
204	20240220	150800	144287990	9200	9200	9200	9200	0
205	20240220	150700	144287990	9200	9200	9200	9200	0
206	20240220	150600	144287990	9200	9200	9200	9200	2
207	20240220	150500	144269590	9200	9200	9200	9200	0
208	20240220	150400	144269590	9200	9200	9200	9200	0
209	20240220	150300	144269590	9200	9200	9200	9200	0
210	20240220	150200	144269590	9200	9200	9200	9200	1
211	20240220	150100	144260390	9200	9200	9200	9200	0
212	20240220	150000	144260390	9200	9200	9200	9200	0
213	20240220	145900	144260390	9200	9200	9200	9200	0
214	20240220	145800	144260390	9200	9200	9200	9200	0
215	20240220	145700	144260390	9200	9200	9200	9200	0
216	20240220	145600	144260390	9200	9200	9200	9200	21
217	20240220	145500	144067190	9200	9200	9200	9200	0
218	20240220	145400	144067190	9200	9200	9200	9200	0
219	20240220	145300	144067190	9200	9210	9210	9200	200
220	20240220	145200	142226100	9210	9210	9210	9210	0
221	20240220	145100	142226100	9210	9210	9210	9210	0
222	20240220	145000	142226100	9210	9230	9230	9210	17
223	20240220	144900	142069270	9220	9220	9220	9220	0
224	20240220	144800	142069270	9220	9230	9230	9220	2
225	20240220	144700	142050820	9240	9240	9240	9240	0
226	20240220	144600	142050820	9240	9230	9240	9230	11
227	20240220	144500	141949230	9220	9220	9220	9220	0
228	20240220	144400	141949230	9220	9220	9220	9220	0
229	20240220	144300	141949230	9220	9220	9220	9220	1
230	20240220	144200	141940010	9220	9220	9220	9220	1
231	20240220	144100	141930790	9220	9220	9220	9220	34
232	20240220	144000	141617310	9220	9220	9220	9220	12
233	20240220	143900	141506670	9220	9220	9220	9220	70
234	20240220	143800	140861270	9210	9210	9210	9210	36
235	20240220	143700	140529710	9220	9220	9220	9220	0
236	20240220	143600	140529710	9220	9220	9220	9220	11
237	20240220	143500	140428290	9210	9210	9210	9210	0
238	20240220	143400	140428290	9210	9210	9210	9210	5
239	20240220	143300	140382240	9210	9210	9210	9210	0
240	20240220	143200	140382240	9210	9210	9210	9210	0
241	20240220	143100	140382240	9210	9210	9210	9210	0
242	20240220	143000	140382240	9210	9210	9210	9210	26
243	20240220	142900	140142780	9210	9210	9210	9210	0
244	20240220	142800	140142780	9210	9210	9210	9210	21
245	20240220	142700	139949370	9210	9210	9210	9210	0
246	20240220	142600	139949370	9210	9210	9210	9210	8
247	20240220	142500	139875690	9200	9200	9200	9200	0
248	20240220	142400	139875690	9200	9200	9200	9200	0
249	20240220	142300	139875690	9200	9200	9200	9200	0
250	20240220	142200	139875690	9200	9200	9200	9200	1
251	20240220	142100	139866490	9200	9200	9200	9200	0
252	20240220	142000	139866490	9200	9200	9200	9200	2
253	20240220	141900	139848090	9190	9190	9190	9190	0
254	20240220	141800	139848090	9190	9190	9190	9190	0
255	20240220	141700	139848090	9190	9190	9190	9190	0
256	20240220	141600	139848090	9190	9190	9190	9190	0
257	20240220	141500	139848090	9190	9190	9190	9190	8
258	20240220	141400	139774570	9200	9200	9200	9190	213
259	20240220	141300	137814980	9200	9200	9200	9200	14
260	20240220	141200	137686180	9200	9210	9210	9200	400
261	20240220	141100	134004550	9220	9220	9220	9220	0
262	20240220	141000	134004550	9220	9220	9220	9220	0
263	20240220	140900	134004550	9220	9220	9220	9220	0
264	20240220	140800	134004550	9220	9220	9220	9220	11
265	20240220	140700	133903130	9220	9220	9220	9220	0
266	20240220	140600	133903130	9220	9220	9220	9220	0
267	20240220	140500	133903130	9220	9220	9220	9220	0
268	20240220	140400	133903130	9220	9220	9220	9220	0
269	20240220	140300	133903130	9220	9220	9220	9220	0
270	20240220	140200	133903130	9220	9220	9220	9220	4
271	20240220	140100	133866250	9220	9220	9220	9220	2
272	20240220	140000	133847810	9220	9220	9220	9220	0
273	20240220	135900	133847810	9220	9220	9220	9220	5
274	20240220	135800	133801710	9210	9210	9210	9210	41
275	20240220	135700	133424100	9210	9210	9210	9210	108
276	20240220	135600	132429420	9220	9220	9220	9220	1
277	20240220	135500	132420200	9230	9230	9230	9230	0
278	20240220	135400	132420200	9230	9230	9230	9230	0
279	20240220	135300	132420200	9230	9230	9230	9230	0
280	20240220	135200	132420200	9230	9230	9230	9230	0
281	20240220	135100	132420200	9230	9230	9290	9230	664
282	20240220	135000	126274390	9210	9210	9210	9210	0
283	20240220	134900	126274390	9210	9210	9210	9210	0
284	20240220	134800	126274390	9210	9210	9210	9210	0
285	20240220	134700	126274390	9210	9210	9210	9210	0
286	20240220	134600	126274390	9210	9210	9210	9210	0
287	20240220	134500	126274390	9210	9210	9210	9210	0
288	20240220	134400	126274390	9210	9210	9210	9210	200
289	20240220	134300	124432390	9210	9220	9220	9210	110
290	20240220	134200	123418630	9220	9220	9220	9220	0
291	20240220	134100	123418630	9220	9220	9220	9220	0
292	20240220	134000	123418630	9220	9220	9220	9220	6
293	20240220	133900	123363310	9220	9220	9220	9220	59
294	20240220	133800	122819330	9230	9230	9230	9230	0
295	20240220	133700	122819330	9230	9230	9230	9230	0
296	20240220	133600	122819330	9230	9230	9230	9230	0
297	20240220	133500	122819330	9230	9230	9230	9230	0
298	20240220	133400	122819330	9230	9230	9230	9230	0
299	20240220	133300	122819330	9230	9230	9230	9230	0
300	20240220	133200	122819330	9230	9230	9230	9230	0
301	20240220	133100	122819330	9230	9230	9230	9230	9
302	20240220	133000	122736260	9230	9230	9230	9230	0
303	20240220	132900	122736260	9230	9230	9230	9230	0
304	20240220	132800	122736260	9230	9230	9230	9230	0
305	20240220	132700	122736260	9230	9230	9230	9230	0
306	20240220	132600	122736260	9230	9230	9230	9230	0
307	20240220	132500	122736260	9230	9230	9230	9230	10
308	20240220	132400	122643960	9230	9230	9230	9230	0
309	20240220	132300	122643960	9230	9230	9230	9230	2
310	20240220	132200	122625500	9240	9240	9240	9240	0
311	20240220	132100	122625500	9240	9240	9240	9240	0
312	20240220	132000	122625500	9240	9240	9240	9240	2
313	20240220	131900	122607020	9240	9240	9240	9240	0
314	20240220	131800	122607020	9240	9240	9240	9240	50
315	20240220	131700	122145020	9240	9240	9240	9240	1
316	20240220	131600	122135780	9220	9220	9220	9220	0
317	20240220	131500	122135780	9220	9220	9220	9220	207
318	20240220	131400	120227240	9230	9230	9230	9230	3
319	20240220	131300	120199550	9240	9240	9240	9240	0
320	20240220	131200	120199550	9240	9240	9240	9240	0
321	20240220	131100	120199550	9240	9240	9240	9240	100
322	20240220	131000	119275550	9240	9240	9240	9240	0
323	20240220	130900	119275550	9240	9240	9240	9240	0
324	20240220	130800	119275550	9240	9240	9240	9240	0
325	20240220	130700	119275550	9240	9240	9240	9240	0
326	20240220	130600	119275550	9240	9240	9240	9240	1
327	20240220	130500	119266310	9250	9250	9250	9250	2
328	20240220	130400	119247810	9240	9240	9240	9240	0
329	20240220	130300	119247810	9240	9240	9240	9240	0
330	20240220	130200	119247810	9240	9240	9240	9240	2
331	20240220	130100	119229330	9230	9230	9230	9230	0
332	20240220	130000	119229330	9230	9230	9230	9230	0
333	20240220	125900	119229330	9230	9230	9230	9230	1
334	20240220	125800	119220100	9230	9230	9230	9230	0
335	20240220	125700	119220100	9230	9230	9230	9230	0
336	20240220	125600	119220100	9230	9230	9230	9230	0
337	20240220	125500	119220100	9230	9230	9230	9230	0
338	20240220	125400	119220100	9230	9230	9230	9230	1
339	20240220	125300	119210870	9230	9230	9230	9230	1
340	20240220	125200	119201640	9230	9230	9230	9230	0
341	20240220	125100	119201640	9230	9240	9240	9230	391
342	20240220	125000	115592680	9260	9290	9290	9250	253
343	20240220	124900	113249230	9260	9260	9260	9260	0
344	20240220	124800	113249230	9260	9260	9260	9260	0
345	20240220	124700	113249230	9260	9260	9260	9260	0
346	20240220	124600	113249230	9260	9260	9260	9260	0
347	20240220	124500	113249230	9260	9260	9260	9260	0
348	20240220	124400	113249230	9260	9260	9310	9260	976
349	20240220	124300	104169010	9260	9260	9260	9260	0
350	20240220	124200	104169010	9260	9260	9260	9260	0
351	20240220	124100	104169010	9260	9260	9260	9260	0
352	20240220	124000	104169010	9260	9260	9260	9260	0
353	20240220	123900	104169010	9260	9260	9260	9260	0
354	20240220	123800	104169010	9260	9260	9260	9260	0
355	20240220	123700	104169010	9260	9260	9260	9260	0
356	20240220	123600	104169010	9260	9260	9260	9260	0
357	20240220	123500	104169010	9260	9250	9260	9250	109
358	20240220	123400	103160600	9240	9240	9240	9240	0
359	20240220	123300	103160600	9240	9240	9240	9240	0
360	20240220	123200	103160600	9240	9240	9240	9240	0
361	20240220	123100	103160600	9240	9240	9240	9240	0
362	20240220	123000	103160600	9240	9240	9240	9240	0
363	20240220	122900	103160600	9240	9240	9240	9240	165
364	20240220	122800	101636000	9240	9240	9240	9240	20
365	20240220	122700	101451200	9240	9240	9240	9240	0
366	20240220	122600	101451200	9240	9240	9240	9240	1
367	20240220	122500	101441960	9230	9230	9230	9230	0
368	20240220	122400	101441960	9230	9230	9230	9230	0
369	20240220	122300	101441960	9230	9230	9230	9230	0
370	20240220	122200	101441960	9230	9230	9230	9230	1
371	20240220	122100	101432730	9230	9230	9230	9230	0
372	20240220	122000	101432730	9230	9230	9230	9230	4
373	20240220	121900	101395810	9230	9230	9230	9230	0
374	20240220	121800	101395810	9230	9230	9230	9230	0
375	20240220	121700	101395810	9230	9230	9230	9230	20
376	20240220	121600	101211210	9230	9230	9230	9230	0
377	20240220	121500	101211210	9230	9230	9230	9230	0
378	20240220	121400	101211210	9230	9230	9230	9230	0
379	20240220	121300	101211210	9230	9230	9230	9230	0
380	20240220	121200	101211210	9230	9230	9230	9230	0
381	20240220	121100	101211210	9230	9230	9230	9230	29
382	20240220	121000	100943540	9230	9230	9230	9230	0
383	20240220	120900	100943540	9230	9230	9230	9230	0
384	20240220	120800	100943540	9230	9230	9230	9230	0
385	20240220	120700	100943540	9230	9230	9230	9230	7
386	20240220	120600	100878930	9250	9250	9250	9250	0
387	20240220	120500	100878930	9250	9250	9250	9250	0
388	20240220	120400	100878930	9250	9250	9250	9250	0
389	20240220	120300	100878930	9250	9250	9250	9250	0
390	20240220	120200	100878930	9250	9250	9250	9250	0
391	20240220	120100	100878930	9250	9250	9250	9250	0
392	20240220	120000	100878930	9250	9250	9250	9250	1
393	20240220	115900	100869680	9250	9250	9250	9250	0
394	20240220	115800	100869680	9250	9250	9250	9250	0
395	20240220	115700	100869680	9250	9250	9250	9250	0
396	20240220	115600	100869680	9250	9250	9250	9250	0
397	20240220	115500	100869680	9250	9250	9250	9250	0
398	20240220	115400	100869680	9250	9250	9250	9250	0
399	20240220	115300	100869680	9250	9250	9250	9250	0
400	20240220	115200	100869680	9250	9250	9250	9250	0
401	20240220	115100	100869680	9250	9250	9250	9250	0
402	20240220	115000	100869680	9250	9250	9250	9250	30
403	20240220	114900	100592180	9230	9230	9230	9230	20
404	20240220	114800	100407580	9230	9230	9230	9230	0
405	20240220	114700	100407580	9230	9230	9230	9230	0
406	20240220	114600	100407580	9230	9230	9230	9230	0
407	20240220	114500	100407580	9230	9230	9230	9230	0
408	20240220	114400	100407580	9230	9230	9230	9230	0
409	20240220	114300	100407580	9230	9230	9230	9230	0
410	20240220	114200	100407580	9230	9230	9230	9230	0
411	20240220	114100	100407580	9230	9230	9230	9230	0
412	20240220	114000	100407580	9230	9230	9230	9230	0
413	20240220	113900	100407580	9230	9230	9230	9230	0
414	20240220	113800	100407580	9230	9230	9230	9230	0
415	20240220	113700	100407580	9230	9230	9230	9230	0
416	20240220	113600	100407580	9230	9230	9230	9230	0
417	20240220	113500	100407580	9230	9230	9230	9230	0
418	20240220	113400	100407580	9230	9230	9230	9230	0
419	20240220	113300	100407580	9230	9230	9230	9230	0
420	20240220	113200	100407580	9230	9230	9230	9230	0
421	20240220	113100	100407580	9230	9230	9230	9230	81
422	20240220	113000	99659950	9230	9230	9230	9230	0
423	20240220	112900	99659950	9230	9230	9230	9230	10
424	20240220	112800	99567650	9230	9230	9230	9230	1
425	20240220	112700	99558420	9230	9230	9230	9230	0
426	20240220	112600	99558420	9230	9230	9230	9230	0
427	20240220	112500	99558420	9230	9230	9230	9230	0
428	20240220	112400	99558420	9230	9230	9230	9230	0
429	20240220	112300	99558420	9230	9230	9230	9230	0
430	20240220	112200	99558420	9230	9230	9230	9230	0
431	20240220	112100	99558420	9230	9230	9230	9230	1
432	20240220	112000	99549190	9220	9220	9220	9220	0
433	20240220	111900	99549190	9220	9220	9220	9220	0
434	20240220	111800	99549190	9220	9220	9220	9220	0
435	20240220	111700	99549190	9220	9220	9220	9220	0
436	20240220	111600	99549190	9220	9220	9220	9220	0
437	20240220	111500	99549190	9220	9220	9220	9220	0
438	20240220	111400	99549190	9220	9230	9230	9220	85
439	20240220	111300	98765480	9230	9230	9230	9230	1
440	20240220	111200	98756250	9210	9210	9210	9210	0
441	20240220	111100	98756250	9210	9220	9220	9210	289
442	20240220	111000	96093080	9220	9220	9220	9220	0
443	20240220	110900	96093080	9220	9220	9220	9220	37
444	20240220	110800	95751940	9230	9230	9230	9230	0
445	20240220	110700	95751940	9230	9230	9230	9230	0
446	20240220	110600	95751940	9230	9230	9230	9230	0
447	20240220	110500	95751940	9230	9230	9230	9230	0
448	20240220	110400	95751940	9230	9230	9230	9230	0
449	20240220	110300	95751940	9230	9230	9230	9230	0
450	20240220	110200	95751940	9230	9250	9250	9230	552
451	20240220	110100	90646930	9250	9250	9250	9250	0
452	20240220	110000	90646930	9250	9250	9250	9250	0
453	20240220	105900	90646930	9250	9250	9250	9250	0
454	20240220	105800	90646930	9250	9250	9250	9250	0
455	20240220	105700	90646930	9250	9250	9250	9250	0
456	20240220	105600	90646930	9250	9250	9250	9250	0
457	20240220	105500	90646930	9250	9250	9250	9250	0
458	20240220	105400	90646930	9250	9250	9250	9250	0
459	20240220	105300	90646930	9250	9250	9250	9250	0
460	20240220	105200	90646930	9250	9250	9250	9250	1430
461	20240220	105100	77419430	9250	9250	9250	9250	0
462	20240220	105000	77419430	9250	9250	9250	9250	7
463	20240220	104900	77354680	9260	9250	9260	9250	14
464	20240220	104800	77225110	9250	9260	9260	9250	187
465	20240220	104700	75493990	9270	9270	9270	9270	10
466	20240220	104600	75401290	9270	9270	9270	9270	0
467	20240220	104500	75401290	9270	9270	9270	9270	0
468	20240220	104400	75401290	9270	9270	9270	9270	143
469	20240220	104300	74075680	9280	9280	9280	9280	522
470	20240220	104200	69231520	9280	9280	9280	9280	0
471	20240220	104100	69231520	9280	9280	9280	9280	0
472	20240220	104000	69231520	9280	9280	9280	9280	0
473	20240220	103900	69231520	9280	9280	9280	9280	11
474	20240220	103800	69129440	9290	9290	9290	9290	0
475	20240220	103700	69129440	9290	9290	9290	9290	0
476	20240220	103600	69129440	9290	9290	9290	9290	0
477	20240220	103500	69129440	9290	9290	9290	9290	11
478	20240220	103400	69027250	9290	9290	9290	9290	0
479	20240220	103300	69027250	9290	9290	9290	9290	0
480	20240220	103200	69027250	9290	9290	9290	9290	172
481	20240220	103100	67429370	9290	9290	9290	9290	0
482	20240220	103000	67429370	9290	9290	9290	9290	0
483	20240220	102900	67429370	9290	9290	9290	9290	183
484	20240220	102800	65729300	9290	9290	9290	9290	3
485	20240220	102700	65701430	9290	9290	9290	9290	0
486	20240220	102600	65701430	9290	9290	9290	9290	0
487	20240220	102500	65701430	9290	9290	9290	9290	0
488	20240220	102400	65701430	9290	9290	9290	9290	0
489	20240220	102300	65701430	9290	9290	9290	9290	0
490	20240220	102200	65701430	9290	9290	9290	9290	0
491	20240220	102100	65701430	9290	9290	9290	9290	0
492	20240220	102000	65701430	9290	9290	9290	9290	100
493	20240220	101900	64772430	9290	9290	9290	9290	0
494	20240220	101800	64772430	9290	9290	9290	9290	0
495	20240220	101700	64772430	9290	9290	9290	9290	0
496	20240220	101600	64772430	9290	9290	9290	9290	0
497	20240220	101500	64772430	9290	9290	9290	9290	0
498	20240220	101400	64772430	9290	9290	9290	9290	0
499	20240220	101300	64772430	9290	9280	9290	9280	23
500	20240220	101200	64558860	9280	9280	9280	9280	0
501	20240220	101100	64558860	9280	9290	9290	9280	16
502	20240220	101000	64410370	9290	9290	9290	9290	0
503	20240220	100900	64410370	9290	9290	9290	9290	0
504	20240220	100800	64410370	9290	9290	9290	9290	1
505	20240220	100700	64401080	9290	9290	9290	9290	0
506	20240220	100600	64401080	9290	9290	9290	9290	5
507	20240220	100500	64354630	9290	9290	9290	9290	0
508	20240220	100400	64354630	9290	9290	9290	9290	0
509	20240220	100300	64354630	9290	9290	9290	9290	0
510	20240220	100200	64354630	9290	9280	9290	9280	31
511	20240220	100100	64066850	9280	9280	9280	9280	0
512	20240220	100000	64066850	9280	9280	9280	9280	0
513	20240220	095900	64066850	9280	9280	9280	9280	23
514	20240220	095800	63853410	9290	9290	9290	9290	0
515	20240220	095700	63853410	9290	9290	9290	9290	1
516	20240220	095600	63844120	9290	9290	9290	9290	1
517	20240220	095500	63834830	9290	9290	9290	9290	4
518	20240220	095400	63797670	9290	9290	9290	9290	6
519	20240220	095300	63741930	9290	9290	9290	9290	0
520	20240220	095200	63741930	9290	9290	9290	9290	0
521	20240220	095100	63741930	9290	9290	9290	9290	0
522	20240220	095000	63741930	9290	9290	9290	9290	80
523	20240220	094900	62998730	9290	9290	9290	9290	0
524	20240220	094800	62998730	9290	9290	9290	9290	0
525	20240220	094700	62998730	9290	9290	9290	9290	0
526	20240220	094600	62998730	9290	9290	9290	9290	0
527	20240220	094500	62998730	9290	9290	9290	9290	0
528	20240220	094400	62998730	9290	9290	9290	9290	10
529	20240220	094300	62905830	9310	9310	9310	9310	1
530	20240220	094200	62896520	9290	9320	9320	9290	11
531	20240220	094100	62794300	9310	9310	9310	9310	0
532	20240220	094000	62794300	9310	9310	9310	9310	34
533	20240220	093900	62477760	9300	9300	9300	9300	0
534	20240220	093800	62477760	9300	9300	9300	9300	1
535	20240220	093700	62468460	9310	9310	9310	9310	283
536	20240220	093600	59833730	9310	9310	9310	9310	408
537	20240220	093500	56035250	9310	9310	9310	9310	0
538	20240220	093400	56035250	9310	9310	9310	9310	0
539	20240220	093300	56035250	9310	9300	9310	9300	14
540	20240220	093200	55905030	9300	9310	9310	9300	35
541	20240220	093100	55579510	9300	9310	9310	9300	7
542	20240220	093000	55514390	9310	9300	9310	9300	26
543	20240220	092900	55272580	9300	9300	9310	9300	312
544	20240220	092800	52370930	9290	9290	9290	9290	2
545	20240220	092700	52352350	9290	9270	9290	9270	231
546	20240220	092600	50208610	9270	9270	9270	9270	11
547	20240220	092500	50106640	9280	9280	9280	9280	2
548	20240220	092400	50088080	9300	9300	9300	9300	0
549	20240220	092300	50088080	9300	9300	9300	9300	6
550	20240220	092200	50032280	9280	9280	9280	9280	0
551	20240220	092100	50032280	9280	9280	9280	9280	233
552	20240220	092000	47870040	9290	9300	9300	9290	229
553	20240220	091900	45742610	9320	9300	9320	9300	10
554	20240220	091800	45649490	9290	9290	9290	9290	50
555	20240220	091700	45184990	9320	9320	9320	9320	15
556	20240220	091600	45045190	9290	9310	9330	9290	100
557	20240220	091500	44113700	9280	9280	9300	9270	307
558	20240220	091400	41264750	9270	9270	9290	9260	2303
559	20240220	091300	19898400	9270	9250	9270	9240	1099
560	20240220	091200	9732220	9250	9250	9250	9250	1
561	20240220	091100	9722970	9240	9220	9240	9220	2
562	20240220	091000	9704510	9220	9220	9220	9220	28
563	20240220	090900	9446350	9220	9220	9220	9220	414
564	20240220	090800	5629270	9220	9230	9230	9220	104
565	20240220	090700	4669550	9230	9230	9230	9230	5
566	20240220	090600	4623400	9230	9230	9230	9230	0
567	20240220	090500	4623400	9230	9210	9230	9210	242
568	20240220	090400	2390050	9220	9220	9220	9220	12
569	20240220	090300	2279410	9220	9220	9220	9220	6
570	20240220	090200	2224090	9220	9220	9220	9220	2
571	20240220	090100	2205650	9230	9230	9230	9230	0
572	20240220	090000	2205650	9230	9250	9250	9180	239