KissMeData/011320/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185500	212224420	5060	5060	5060	5060	550
3	20240220	185400	212224420	5060	5060	5060	5060	0
4	20240220	185300	212224420	5060	5060	5060	5060	0
5	20240220	185200	212224420	5060	5060	5060	5060	0
6	20240220	185100	212224420	5060	5060	5060	5060	0
7	20240220	185000	212224420	5060	5060	5060	5060	0
8	20240220	184900	212224420	5060	5060	5060	5060	0
9	20240220	184800	212224420	5060	5060	5060	5060	0
10	20240220	184700	212224420	5060	5060	5060	5060	0
11	20240220	184600	212224420	5060	5060	5060	5060	0
12	20240220	184500	212224420	5060	5060	5060	5060	0
13	20240220	184400	212224420	5060	5060	5060	5060	0
14	20240220	184300	212224420	5060	5060	5060	5060	0
15	20240220	184200	212224420	5060	5060	5060	5060	0
16	20240220	184100	212224420	5060	5060	5060	5060	0
17	20240220	184000	212224420	5060	5060	5060	5060	0
18	20240220	183900	212224420	5060	5060	5060	5060	0
19	20240220	183800	212224420	5060	5060	5060	5060	0
20	20240220	183700	212224420	5060	5060	5060	5060	0
21	20240220	183600	212224420	5060	5060	5060	5060	0
22	20240220	183500	212224420	5060	5060	5060	5060	0
23	20240220	183400	212224420	5060	5060	5060	5060	0
24	20240220	183300	212224420	5060	5060	5060	5060	0
25	20240220	183200	212224420	5060	5060	5060	5060	0
26	20240220	183100	212224420	5060	5060	5060	5060	0
27	20240220	183000	212224420	5060	5060	5060	5060	0
28	20240220	182900	212224420	5060	5060	5060	5060	0
29	20240220	182800	212224420	5060	5060	5060	5060	0
30	20240220	182700	212224420	5060	5060	5060	5060	0
31	20240220	182600	212224420	5060	5060	5060	5060	0
32	20240220	182500	212224420	5060	5060	5060	5060	550
33	20240220	182400	212224420	5060	5060	5060	5060	0
34	20240220	182300	212224420	5060	5060	5060	5060	0
35	20240220	182200	212224420	5060	5060	5060	5060	0
36	20240220	182100	212224420	5060	5060	5060	5060	0
37	20240220	182000	212224420	5060	5060	5060	5060	0
38	20240220	181900	212224420	5060	5060	5060	5060	0
39	20240220	181800	212224420	5060	5060	5060	5060	0
40	20240220	181700	212224420	5060	5060	5060	5060	0
41	20240220	181600	212224420	5060	5060	5060	5060	0
42	20240220	181500	212224420	5060	5060	5060	5060	0
43	20240220	181400	212224420	5060	5060	5060	5060	0
44	20240220	181300	212224420	5060	5060	5060	5060	0
45	20240220	181200	212224420	5060	5060	5060	5060	0
46	20240220	181100	212224420	5060	5060	5060	5060	0
47	20240220	181000	212224420	5060	5060	5060	5060	0
48	20240220	180900	212224420	5060	5060	5060	5060	0
49	20240220	180800	212224420	5060	5060	5060	5060	0
50	20240220	180700	212224420	5060	5060	5060	5060	0
51	20240220	180600	212224420	5060	5060	5060	5060	0
52	20240220	180500	212224420	5060	5060	5060	5060	0
53	20240220	180400	212224420	5060	5060	5060	5060	0
54	20240220	180300	212224420	5060	5060	5060	5060	0
55	20240220	180200	212224420	5060	5060	5060	5060	0
56	20240220	180100	212224420	5060	5060	5060	5060	0
57	20240220	180000	212224420	5060	5060	5060	5060	0
58	20240220	175900	212224420	5060	5060	5060	5060	0
59	20240220	175800	212224420	5060	5060	5060	5060	0
60	20240220	175700	212224420	5060	5060	5060	5060	0
61	20240220	175600	212224420	5060	5060	5060	5060	0
62	20240220	175500	212224420	5060	5060	5060	5060	550
63	20240220	175400	212224420	5060	5060	5060	5060	0
64	20240220	175300	212224420	5060	5060	5060	5060	0
65	20240220	175200	212224420	5060	5060	5060	5060	0
66	20240220	175100	212224420	5060	5060	5060	5060	0
67	20240220	175000	212224420	5060	5060	5060	5060	0
68	20240220	174900	212224420	5060	5060	5060	5060	0
69	20240220	174800	212224420	5060	5060	5060	5060	0
70	20240220	174700	212224420	5060	5060	5060	5060	0
71	20240220	174600	212224420	5060	5060	5060	5060	0
72	20240220	174500	212224420	5060	5060	5060	5060	0
73	20240220	174400	212224420	5060	5060	5060	5060	0
74	20240220	174300	212224420	5060	5060	5060	5060	0
75	20240220	174200	212224420	5060	5060	5060	5060	0
76	20240220	174100	212224420	5060	5060	5060	5060	0
77	20240220	174000	212224420	5060	5060	5060	5060	0
78	20240220	173900	212224420	5060	5060	5060	5060	0
79	20240220	173800	212224420	5060	5060	5060	5060	0
80	20240220	173700	212224420	5060	5060	5060	5060	0
81	20240220	173600	212224420	5060	5060	5060	5060	0
82	20240220	173500	212224420	5060	5060	5060	5060	0
83	20240220	173400	212224420	5060	5060	5060	5060	0
84	20240220	173300	212224420	5060	5060	5060	5060	0
85	20240220	173200	212224420	5060	5060	5060	5060	0
86	20240220	173100	212224420	5060	5060	5060	5060	0
87	20240220	173000	212224420	5060	5060	5060	5060	0
88	20240220	172900	212224420	5060	5060	5060	5060	0
89	20240220	172800	212224420	5060	5060	5060	5060	0
90	20240220	172700	212224420	5060	5060	5060	5060	0
91	20240220	172600	212224420	5060	5060	5060	5060	0
92	20240220	172500	212224420	5060	5060	5060	5060	550
93	20240220	172400	212224420	5060	5060	5060	5060	0
94	20240220	172300	212224420	5060	5060	5060	5060	0
95	20240220	172200	212224420	5060	5060	5060	5060	0
96	20240220	172100	212224420	5060	5060	5060	5060	0
97	20240220	172000	212224420	5060	5060	5060	5060	0
98	20240220	171900	212224420	5060	5060	5060	5060	0
99	20240220	171800	212224420	5060	5060	5060	5060	0
100	20240220	171700	212224420	5060	5060	5060	5060	0
101	20240220	171600	212224420	5060	5060	5060	5060	0
102	20240220	171500	212224420	5060	5060	5060	5060	0
103	20240220	171400	212224420	5060	5060	5060	5060	0
104	20240220	171300	212224420	5060	5060	5060	5060	0
105	20240220	171200	212224420	5060	5060	5060	5060	0
106	20240220	171100	212224420	5060	5060	5060	5060	0
107	20240220	171000	212224420	5060	5060	5060	5060	0
108	20240220	170900	212224420	5060	5060	5060	5060	0
109	20240220	170800	212224420	5060	5060	5060	5060	0
110	20240220	170700	212224420	5060	5060	5060	5060	0
111	20240220	170600	212224420	5060	5060	5060	5060	0
112	20240220	170500	212224420	5060	5060	5060	5060	0
113	20240220	170400	212224420	5060	5060	5060	5060	0
114	20240220	170300	212224420	5060	5060	5060	5060	0
115	20240220	170200	212224420	5060	5060	5060	5060	0
116	20240220	170100	212224420	5060	5060	5060	5060	0
117	20240220	170000	212224420	5060	5060	5060	5060	0
118	20240220	165900	212224420	5060	5060	5060	5060	0
119	20240220	165800	212224420	5060	5060	5060	5060	0
120	20240220	165700	212224420	5060	5060	5060	5060	0
121	20240220	165600	212224420	5060	5060	5060	5060	0
122	20240220	165500	212224420	5060	5060	5060	5060	550
123	20240220	165400	212224420	5060	5060	5060	5060	0
124	20240220	165300	212224420	5060	5060	5060	5060	0
125	20240220	165200	212224420	5060	5060	5060	5060	0
126	20240220	165100	212224420	5060	5060	5060	5060	0
127	20240220	165000	212224420	5060	5060	5060	5060	0
128	20240220	164900	212224420	5060	5060	5060	5060	0
129	20240220	164800	212224420	5060	5060	5060	5060	0
130	20240220	164700	212224420	5060	5060	5060	5060	0
131	20240220	164600	212224420	5060	5060	5060	5060	0
132	20240220	164500	212224420	5060	5060	5060	5060	0
133	20240220	164400	212224420	5060	5060	5060	5060	0
134	20240220	164300	212224420	5060	5060	5060	5060	0
135	20240220	164200	212224420	5060	5060	5060	5060	0
136	20240220	164100	212224420	5060	5060	5060	5060	0
137	20240220	164000	212224420	5060	5060	5060	5060	0
138	20240220	163900	212224420	5060	5060	5060	5060	0
139	20240220	163800	212224420	5060	5060	5060	5060	0
140	20240220	163700	212224420	5060	5060	5060	5060	0
141	20240220	163600	212224420	5060	5060	5060	5060	0
142	20240220	163500	212224420	5060	5060	5060	5060	0
143	20240220	163400	212224420	5060	5060	5060	5060	0
144	20240220	163300	212224420	5060	5060	5060	5060	0
145	20240220	163200	212224420	5060	5060	5060	5060	0
146	20240220	163100	212224420	5060	5060	5060	5060	0
147	20240220	163000	212224420	5060	5060	5060	5060	0
148	20240220	162900	212224420	5060	5060	5060	5060	0
149	20240220	162800	212224420	5060	5060	5060	5060	0
150	20240220	162700	212224420	5060	5060	5060	5060	0
151	20240220	162600	212224420	5060	5060	5060	5060	0
152	20240220	162500	212224420	5060	5060	5060	5060	550
153	20240220	162400	212224420	5060	5060	5060	5060	0
154	20240220	162300	212224420	5060	5060	5060	5060	0
155	20240220	162200	212224420	5060	5060	5060	5060	0
156	20240220	162100	212224420	5060	5060	5060	5060	0
157	20240220	162000	212224420	5060	5060	5060	5060	0
158	20240220	161900	212224420	5060	5060	5060	5060	0
159	20240220	161800	212224420	5060	5060	5060	5060	0
160	20240220	161700	212224420	5060	5060	5060	5060	0
161	20240220	161600	212224420	5060	5060	5060	5060	0
162	20240220	161500	212224420	5060	5060	5060	5060	0
163	20240220	161400	212224420	5060	5060	5060	5060	0
164	20240220	161300	212224420	5060	5060	5060	5060	0
165	20240220	161200	212224420	5060	5060	5060	5060	0
166	20240220	161100	212224420	5060	5060	5060	5060	0
167	20240220	161000	212224420	5060	5060	5060	5060	0
168	20240220	160900	212224420	5060	5060	5060	5060	0
169	20240220	160800	212224420	5060	5060	5060	5060	0
170	20240220	160700	212224420	5060	5060	5060	5060	0
171	20240220	160600	212224420	5060	5060	5060	5060	0
172	20240220	160500	212224420	5060	5060	5060	5060	0
173	20240220	160400	212224420	5060	5060	5060	5060	0
174	20240220	160300	212224420	5060	5060	5060	5060	0
175	20240220	160200	212224420	5060	5060	5060	5060	0
176	20240220	160100	212224420	5060	5060	5060	5060	0
177	20240220	160000	212224420	5060	5060	5060	5060	0
178	20240220	155900	212224420	5060	5060	5060	5060	0
179	20240220	155800	212224420	5060	5060	5060	5060	0
180	20240220	155700	212224420	5060	5060	5060	5060	0
181	20240220	155600	212224420	5060	5060	5060	5060	0
182	20240220	155500	212224420	5060	5060	5060	5060	550
183	20240220	155400	212224420	5060	5060	5060	5060	0
184	20240220	155300	212224420	5060	5060	5060	5060	0
185	20240220	155200	212224420	5060	5060	5060	5060	0
186	20240220	155100	212224420	5060	5060	5060	5060	0
187	20240220	155000	212224420	5060	5060	5060	5060	0
188	20240220	154900	212224420	5060	5060	5060	5060	0
189	20240220	154800	212224420	5060	5060	5060	5060	0
190	20240220	154700	212224420	5060	5060	5060	5060	0
191	20240220	154600	212224420	5060	5060	5060	5060	0
192	20240220	154500	212224420	5060	5060	5060	5060	0
193	20240220	154400	212224420	5060	5060	5060	5060	0
194	20240220	154300	212224420	5060	5060	5060	5060	0
195	20240220	154200	212224420	5060	5060	5060	5060	0
196	20240220	154100	212224420	5060	5060	5060	5060	0
197	20240220	154000	212224420	5060	5060	5060	5060	0
198	20240220	153900	212224420	5060	5060	5060	5060	0
199	20240220	153800	212224420	5060	5060	5060	5060	0
200	20240220	153700	212224420	5060	5060	5060	5060	0
201	20240220	153600	212224420	5060	5060	5060	5060	0
202	20240220	153500	212224420	5060	5060	5060	5060	0
203	20240220	153400	212224420	5060	5060	5060	5060	0
204	20240220	153300	212224420	5060	5060	5060	5060	0
205	20240220	153200	212224420	5060	5060	5060	5060	0
206	20240220	153100	212224420	5060	5060	5060	5060	0
207	20240220	153000	212224420	5060	5060	5060	5060	550
208	20240220	152900	209441420	5060	5060	5060	5060	0
209	20240220	152800	209441420	5060	5060	5060	5060	0
210	20240220	152700	209441420	5060	5060	5060	5060	0
211	20240220	152600	209441420	5060	5060	5060	5060	0
212	20240220	152500	209441420	5060	5060	5060	5060	0
213	20240220	152400	209441420	5060	5060	5060	5060	0
214	20240220	152300	209441420	5060	5060	5060	5060	0
215	20240220	152200	209441420	5060	5060	5060	5060	0
216	20240220	152100	209441420	5060	5060	5060	5060	0
217	20240220	152000	209441420	5060	5060	5060	5060	0
218	20240220	151900	209441420	5060	5060	5060	5060	0
219	20240220	151800	209441420	5060	5060	5060	5060	8
220	20240220	151700	209400940	5060	5060	5060	5060	0
221	20240220	151600	209400940	5060	5060	5060	5060	1
222	20240220	151500	209395880	5050	5050	5050	5050	218
223	20240220	151400	208294980	5060	5060	5060	5060	1
224	20240220	151300	208289920	5050	5050	5050	5050	85
225	20240220	151200	207860670	5050	5050	5050	5050	0
226	20240220	151100	207860670	5050	5050	5050	5050	0
227	20240220	151000	207860670	5050	5040	5050	5040	336
228	20240220	150900	206164240	5050	5050	5050	5050	237
229	20240220	150800	204967390	5050	5050	5050	5050	15
230	20240220	150700	204891640	5050	5050	5050	5050	19
231	20240220	150600	204795690	5060	5060	5060	5060	101
232	20240220	150500	204284630	5060	5060	5060	5060	0
233	20240220	150400	204284630	5060	5060	5060	5060	0
234	20240220	150300	204284630	5060	5060	5060	5060	5
235	20240220	150200	204259330	5060	5060	5060	5060	0
236	20240220	150100	204259330	5060	5060	5060	5060	1
237	20240220	150000	204254270	5040	5040	5040	5040	0
238	20240220	145900	204254270	5040	5040	5040	5040	0
239	20240220	145800	204254270	5040	5040	5040	5040	5
240	20240220	145700	204229070	5040	5040	5040	5040	33
241	20240220	145600	204062750	5050	5050	5050	5050	1
242	20240220	145500	204057700	5040	5040	5040	5040	0
243	20240220	145400	204057700	5040	5040	5040	5040	0
244	20240220	145300	204057700	5040	5040	5040	5040	48
245	20240220	145200	203815780	5030	5040	5040	5030	2
246	20240220	145100	203805710	5040	5040	5040	5040	4
247	20240220	145000	203785550	5040	5040	5040	5040	3301
248	20240220	144900	187148510	5040	5050	5050	5040	1278
249	20240220	144800	180696990	5040	5040	5040	5040	2
250	20240220	144700	180686910	5050	5050	5050	5050	0
251	20240220	144600	180686910	5050	5050	5050	5050	11
252	20240220	144500	180631360	5050	5050	5050	5050	517
253	20240220	144400	178020510	5040	5050	5050	5040	104
254	20240220	144300	177495360	5050	5050	5050	5050	10
255	20240220	144200	177444860	5050	5050	5050	5050	0
256	20240220	144100	177444860	5050	5050	5050	5050	0
257	20240220	144000	177444860	5050	5050	5050	5050	4
258	20240220	143900	177424660	5040	5040	5040	5040	66
259	20240220	143800	177092020	5040	5040	5040	5040	0
260	20240220	143700	177092020	5040	5040	5040	5040	0
261	20240220	143600	177092020	5040	5040	5040	5040	356
262	20240220	143500	175297780	5050	5050	5050	5050	111
263	20240220	143400	174737230	5050	5050	5050	5050	0
264	20240220	143300	174737230	5050	5050	5050	5050	0
265	20240220	143200	174737230	5050	5050	5050	5050	0
266	20240220	143100	174737230	5050	5050	5050	5050	6
267	20240220	143000	174706930	5050	5050	5050	5050	0
268	20240220	142900	174706930	5050	5050	5050	5050	158
269	20240220	142800	173909030	5040	5040	5040	5040	15
270	20240220	142700	173833430	5040	5040	5040	5040	20
271	20240220	142600	173732630	5050	5050	5050	5050	2
272	20240220	142500	173722530	5050	5050	5050	5050	0
273	20240220	142400	173722530	5050	5050	5050	5050	0
274	20240220	142300	173722530	5050	5050	5050	5050	5
275	20240220	142200	173697280	5050	5040	5050	5040	2
276	20240220	142100	173687190	5050	5050	5050	5050	1
277	20240220	142000	173682140	5050	5050	5050	5050	0
278	20240220	141900	173682140	5050	5050	5050	5050	0
279	20240220	141800	173682140	5050	5050	5050	5050	11
280	20240220	141700	173626590	5060	5060	5060	5060	0
281	20240220	141600	173626590	5060	5060	5060	5060	4
282	20240220	141500	173606350	5040	5050	5050	5040	66
283	20240220	141400	173273700	5040	5040	5040	5040	0
284	20240220	141300	173273700	5040	5040	5040	5040	0
285	20240220	141200	173273700	5040	5040	5040	5040	76
286	20240220	141100	172890660	5050	5050	5050	5050	0
287	20240220	141000	172890660	5050	5050	5050	5050	0
288	20240220	140900	172890660	5050	5060	5060	5050	626
289	20240220	140800	169729170	5060	5060	5060	5060	0
290	20240220	140700	169729170	5060	5060	5060	5060	0
291	20240220	140600	169729170	5060	5070	5070	5060	300
292	20240220	140500	168210170	5060	5060	5060	5060	0
293	20240220	140400	168210170	5060	5060	5060	5060	0
294	20240220	140300	168210170	5060	5060	5060	5060	3
295	20240220	140200	168194990	5060	5060	5060	5060	0
296	20240220	140100	168194990	5060	5060	5060	5060	2
297	20240220	140000	168184870	5050	5050	5050	5050	0
298	20240220	135900	168184870	5050	5050	5050	5050	300
299	20240220	135800	166669870	5050	5050	5050	5050	0
300	20240220	135700	166669870	5050	5050	5050	5050	0
301	20240220	135600	166669870	5050	5050	5050	5050	0
302	20240220	135500	166669870	5050	5050	5050	5050	0
303	20240220	135400	166669870	5050	5050	5050	5050	0
304	20240220	135300	166669870	5050	5050	5050	5050	0
305	20240220	135200	166669870	5050	5050	5050	5050	0
306	20240220	135100	166669870	5050	5050	5050	5050	367
307	20240220	135000	164816520	5060	5060	5060	5060	300
308	20240220	134900	163298520	5050	5050	5050	5050	0
309	20240220	134800	163298520	5050	5050	5050	5050	0
310	20240220	134700	163298520	5050	5050	5050	5050	0
311	20240220	134600	163298520	5050	5050	5050	5050	270
312	20240220	134500	161935020	5050	5060	5070	5050	4516
313	20240220	134400	139092970	5070	5070	5070	5070	0
314	20240220	134300	139092970	5070	5070	5070	5070	0
315	20240220	134200	139092970	5070	5070	5070	5070	0
316	20240220	134100	139092970	5070	5070	5070	5070	100
317	20240220	134000	138585970	5070	5070	5070	5070	0
318	20240220	133900	138585970	5070	5070	5070	5070	0
319	20240220	133800	138585970	5070	5070	5070	5070	0
320	20240220	133700	138585970	5070	5070	5070	5070	0
321	20240220	133600	138585970	5070	5070	5070	5070	0
322	20240220	133500	138585970	5070	5070	5070	5070	200
323	20240220	133400	137571970	5070	5070	5070	5070	0
324	20240220	133300	137571970	5070	5070	5070	5070	0
325	20240220	133200	137571970	5070	5070	5070	5070	0
326	20240220	133100	137571970	5070	5070	5070	5070	0
327	20240220	133000	137571970	5070	5070	5070	5070	0
328	20240220	132900	137571970	5070	5070	5070	5070	0
329	20240220	132800	137571970	5070	5070	5070	5070	0
330	20240220	132700	137571970	5070	5070	5070	5070	50
331	20240220	132600	137318470	5070	5070	5070	5070	0
332	20240220	132500	137318470	5070	5070	5070	5070	0
333	20240220	132400	137318470	5070	5070	5070	5070	0
334	20240220	132300	137318470	5070	5070	5070	5070	0
335	20240220	132200	137318470	5070	5070	5070	5070	410
336	20240220	132100	135239770	5070	5070	5070	5070	0
337	20240220	132000	135239770	5070	5070	5070	5070	200
338	20240220	131900	134225770	5070	5070	5070	5070	0
339	20240220	131800	134225770	5070	5070	5070	5070	0
340	20240220	131700	134225770	5070	5070	5070	5070	0
341	20240220	131600	134225770	5070	5070	5070	5070	2
342	20240220	131500	134215630	5070	5070	5070	5070	0
343	20240220	131400	134215630	5070	5070	5070	5070	0
344	20240220	131300	134215630	5070	5070	5070	5070	0
345	20240220	131200	134215630	5070	5070	5070	5070	0
346	20240220	131100	134215630	5070	5070	5070	5070	0
347	20240220	131000	134215630	5070	5070	5070	5070	0
348	20240220	130900	134215630	5070	5070	5070	5070	0
349	20240220	130800	134215630	5070	5070	5070	5070	1
350	20240220	130700	134210560	5070	5070	5070	5070	36
351	20240220	130600	134028040	5070	5070	5070	5070	0
352	20240220	130500	134028040	5070	5070	5070	5070	0
353	20240220	130400	134028040	5070	5070	5070	5070	100
354	20240220	130300	133521040	5060	5060	5060	5060	100
355	20240220	130200	133015040	5070	5070	5070	5070	0
356	20240220	130100	133015040	5070	5070	5070	5070	0
357	20240220	130000	133015040	5070	5070	5070	5070	2
358	20240220	125900	133004900	5070	5070	5070	5070	0
359	20240220	125800	133004900	5070	5070	5070	5070	0
360	20240220	125700	133004900	5070	5070	5070	5070	4
361	20240220	125600	132984620	5080	5080	5080	5080	0
362	20240220	125500	132984620	5080	5080	5080	5080	0
363	20240220	125400	132984620	5080	5080	5080	5080	0
364	20240220	125300	132984620	5080	5080	5080	5080	0
365	20240220	125200	132984620	5080	5080	5080	5080	0
366	20240220	125100	132984620	5080	5080	5080	5080	0
367	20240220	125000	132984620	5080	5080	5080	5080	0
368	20240220	124900	132984620	5080	5080	5080	5080	2
369	20240220	124800	132974460	5080	5080	5080	5080	0
370	20240220	124700	132974460	5080	5080	5080	5080	0
371	20240220	124600	132974460	5080	5080	5080	5080	0
372	20240220	124500	132974460	5080	5080	5080	5080	0
373	20240220	124400	132974460	5080	5080	5080	5080	1000
374	20240220	124300	127894460	5080	5080	5080	5080	0
375	20240220	124200	127894460	5080	5080	5080	5080	0
376	20240220	124100	127894460	5080	5080	5080	5080	1
377	20240220	124000	127889380	5060	5060	5060	5060	0
378	20240220	123900	127889380	5060	5060	5060	5060	0
379	20240220	123800	127889380	5060	5060	5060	5060	191
380	20240220	123700	126922920	5080	5080	5080	5080	196
381	20240220	123600	125927240	5080	5080	5080	5080	0
382	20240220	123500	125927240	5080	5080	5080	5080	2
383	20240220	123400	125917080	5080	5080	5080	5080	0
384	20240220	123300	125917080	5080	5080	5080	5080	0
385	20240220	123200	125917080	5080	5080	5080	5080	0
386	20240220	123100	125917080	5080	5080	5080	5080	1
387	20240220	123000	125912000	5070	5070	5070	5070	20
388	20240220	122900	125810600	5060	5060	5060	5060	0
389	20240220	122800	125810600	5060	5060	5060	5060	25
390	20240220	122700	125684100	5060	5060	5060	5060	20
391	20240220	122600	125582900	5060	5060	5060	5060	1
392	20240220	122500	125577840	5060	5060	5060	5060	0
393	20240220	122400	125577840	5060	5060	5060	5060	1
394	20240220	122300	125572780	5070	5070	5070	5070	0
395	20240220	122200	125572780	5070	5070	5070	5070	120
396	20240220	122100	124964380	5070	5070	5070	5070	196
397	20240220	122000	123970660	5080	5080	5080	5080	0
398	20240220	121900	123970660	5080	5080	5080	5080	0
399	20240220	121800	123970660	5080	5080	5080	5080	0
400	20240220	121700	123970660	5080	5080	5080	5080	0
401	20240220	121600	123970660	5080	5080	5080	5080	0
402	20240220	121500	123970660	5080	5080	5080	5080	0
403	20240220	121400	123970660	5080	5080	5080	5080	20
404	20240220	121300	123869060	5080	5080	5080	5080	0
405	20240220	121200	123869060	5080	5050	5080	5050	15
406	20240220	121100	123793240	5060	5060	5060	5060	70
407	20240220	121000	123439040	5060	5060	5060	5060	0
408	20240220	120900	123439040	5060	5060	5060	5060	0
409	20240220	120800	123439040	5060	5060	5060	5060	0
410	20240220	120700	123439040	5060	5070	5070	5060	310
411	20240220	120600	121869640	5060	5060	5060	5060	0
412	20240220	120500	121869640	5060	5060	5060	5060	200
413	20240220	120400	120857640	5070	5070	5070	5070	0
414	20240220	120300	120857640	5070	5070	5070	5070	0
415	20240220	120200	120857640	5070	5070	5070	5070	0
416	20240220	120100	120857640	5070	5070	5070	5070	0
417	20240220	120000	120857640	5070	5070	5070	5070	1
418	20240220	115900	120852570	5050	5050	5050	5050	0
419	20240220	115800	120852570	5050	5070	5070	5050	101
420	20240220	115700	120342360	5070	5070	5070	5070	0
421	20240220	115600	120342360	5070	5070	5070	5070	0
422	20240220	115500	120342360	5070	5060	5070	5060	6
423	20240220	115400	120311950	5060	5060	5060	5060	0
424	20240220	115300	120311950	5060	5060	5060	5060	5
425	20240220	115200	120286650	5060	5060	5060	5060	0
426	20240220	115100	120286650	5060	5060	5060	5060	0
427	20240220	115000	120286650	5060	5060	5060	5060	0
428	20240220	114900	120286650	5060	5060	5060	5060	0
429	20240220	114800	120286650	5060	5060	5060	5060	0
430	20240220	114700	120286650	5060	5060	5060	5060	0
431	20240220	114600	120286650	5060	5060	5060	5060	0
432	20240220	114500	120286650	5060	5060	5060	5060	0
433	20240220	114400	120286650	5060	5060	5060	5060	0
434	20240220	114300	120286650	5060	5060	5060	5060	0
435	20240220	114200	120286650	5060	5060	5060	5060	0
436	20240220	114100	120286650	5060	5060	5060	5060	170
437	20240220	114000	119426450	5060	5060	5060	5060	61
438	20240220	113900	119117790	5060	5060	5060	5060	2515
439	20240220	113800	106391890	5060	5060	5060	5060	0
440	20240220	113700	106391890	5060	5060	5060	5060	1
441	20240220	113600	106386830	5060	5060	5060	5060	0
442	20240220	113500	106386830	5060	5060	5060	5060	0
443	20240220	113400	106386830	5060	5060	5060	5060	0
444	20240220	113300	106386830	5060	5060	5060	5060	0
445	20240220	113200	106386830	5060	5060	5060	5060	0
446	20240220	113100	106386830	5060	5060	5060	5060	1
447	20240220	113000	106381770	5070	5070	5070	5070	0
448	20240220	112900	106381770	5070	5070	5070	5070	50
449	20240220	112800	106128270	5070	5070	5070	5070	50
450	20240220	112700	105874770	5060	5060	5060	5060	30
451	20240220	112600	105722970	5070	5070	5070	5070	0
452	20240220	112500	105722970	5070	5070	5070	5070	0
453	20240220	112400	105722970	5070	5070	5070	5070	0
454	20240220	112300	105722970	5070	5070	5070	5070	0
455	20240220	112200	105722970	5070	5070	5070	5070	0
456	20240220	112100	105722970	5070	5070	5070	5070	0
457	20240220	112000	105722970	5070	5070	5070	5070	1
458	20240220	111900	105717900	5070	5070	5070	5070	3
459	20240220	111800	105702690	5070	5070	5070	5070	55
460	20240220	111700	105423840	5070	5070	5070	5070	39
461	20240220	111600	105226110	5060	5060	5060	5060	0
462	20240220	111500	105226110	5060	5060	5060	5060	0
463	20240220	111400	105226110	5060	5060	5060	5060	100
464	20240220	111300	104720110	5060	5060	5060	5060	0
465	20240220	111200	104720110	5060	5050	5060	5050	1304
466	20240220	111100	98125180	5060	5060	5060	5060	0
467	20240220	111000	98125180	5060	5050	5060	5050	503
468	20240220	110900	95580030	5050	5050	5050	5050	0
469	20240220	110800	95580030	5050	5050	5050	5050	428
470	20240220	110700	93418630	5050	5050	5050	5050	0
471	20240220	110600	93418630	5050	5050	5050	5050	0
472	20240220	110500	93418630	5050	5050	5050	5050	0
473	20240220	110400	93418630	5050	5050	5050	5050	1503
474	20240220	110300	85828480	5060	5060	5060	5060	0
475	20240220	110200	85828480	5060	5060	5060	5050	2889
476	20240220	110100	71210150	5060	5060	5060	5060	0
477	20240220	110000	71210150	5060	5060	5060	5060	0
478	20240220	105900	71210150	5060	5060	5060	5060	0
479	20240220	105800	71210150	5060	5060	5060	5060	0
480	20240220	105700	71210150	5060	5060	5060	5060	97
481	20240220	105600	70719330	5060	5060	5060	5060	0
482	20240220	105500	70719330	5060	5060	5060	5060	0
483	20240220	105400	70719330	5060	5060	5060	5060	0
484	20240220	105300	70719330	5060	5060	5060	5060	0
485	20240220	105200	70719330	5060	5070	5070	5060	662
486	20240220	105100	67369590	5070	5070	5070	5070	0
487	20240220	105000	67369590	5070	5070	5070	5070	100
488	20240220	104900	66862590	5070	5070	5070	5070	100
489	20240220	104800	66355590	5070	5070	5070	5070	1
490	20240220	104700	66350520	5070	5070	5070	5070	1
491	20240220	104600	66345450	5070	5060	5070	5060	7
492	20240220	104500	66309990	5070	5070	5070	5070	223
493	20240220	104400	65179380	5060	5060	5060	5060	3
494	20240220	104300	65164200	5060	5060	5060	5060	0
495	20240220	104200	65164200	5060	5060	5060	5060	0
496	20240220	104100	65164200	5060	5060	5060	5060	0
497	20240220	104000	65164200	5060	5060	5060	5060	0
498	20240220	103900	65164200	5060	5060	5060	5060	0
499	20240220	103800	65164200	5060	5060	5060	5060	0
500	20240220	103700	65164200	5060	5060	5060	5060	0
501	20240220	103600	65164200	5060	5060	5060	5060	0
502	20240220	103500	65164200	5060	5060	5060	5060	0
503	20240220	103400	65164200	5060	5070	5070	5060	425
504	20240220	103300	63009590	5070	5070	5070	5070	0
505	20240220	103200	63009590	5070	5070	5070	5070	0
506	20240220	103100	63009590	5070	5070	5070	5070	0
507	20240220	103000	63009590	5070	5070	5070	5070	0
508	20240220	102900	63009590	5070	5070	5070	5070	0
509	20240220	102800	63009590	5070	5070	5070	5070	3
510	20240220	102700	62994380	5060	5060	5060	5060	20
511	20240220	102600	62893180	5080	5080	5080	5080	50
512	20240220	102500	62639180	5060	5060	5060	5060	0
513	20240220	102400	62639180	5060	5060	5060	5060	41
514	20240220	102300	62431720	5060	5060	5060	5060	0
515	20240220	102200	62431720	5060	5070	5070	5060	32
516	20240220	102100	62269660	5070	5070	5070	5070	69
517	20240220	102000	61919830	5070	5070	5070	5070	0
518	20240220	101900	61919830	5070	5070	5070	5070	0
519	20240220	101800	61919830	5070	5070	5070	5070	1
520	20240220	101700	61914760	5070	5070	5070	5070	0
521	20240220	101600	61914760	5070	5070	5070	5070	0
522	20240220	101500	61914760	5070	5070	5070	5070	0
523	20240220	101400	61914760	5070	5070	5070	5070	0
524	20240220	101300	61914760	5070	5070	5070	5070	0
525	20240220	101200	61914760	5070	5070	5070	5070	100
526	20240220	101100	61407760	5070	5070	5070	5070	308
527	20240220	101000	59846200	5060	5070	5070	5060	1386
528	20240220	100900	52830980	5080	5080	5080	5080	0
529	20240220	100800	52830980	5080	5080	5080	5080	0
530	20240220	100700	52830980	5080	5080	5080	5080	10
531	20240220	100600	52780180	5080	5080	5080	5080	0
532	20240220	100500	52780180	5080	5080	5080	5080	0
533	20240220	100400	52780180	5080	5080	5080	5080	0
534	20240220	100300	52780180	5080	5080	5080	5080	22
535	20240220	100200	52668420	5060	5060	5060	5060	0
536	20240220	100100	52668420	5060	5060	5060	5060	0
537	20240220	100000	52668420	5060	5060	5060	5060	700
538	20240220	095900	49126420	5060	5060	5060	5060	2
539	20240220	095800	49116300	5060	5060	5060	5060	0
540	20240220	095700	49116300	5060	5060	5060	5060	10
541	20240220	095600	49065700	5070	5070	5070	5070	0
542	20240220	095500	49065700	5070	5070	5070	5070	0
543	20240220	095400	49065700	5070	5070	5070	5070	50
544	20240220	095300	48812200	5080	5080	5080	5080	0
545	20240220	095200	48812200	5080	5080	5080	5080	0
546	20240220	095100	48812200	5080	5080	5080	5080	0
547	20240220	095000	48812200	5080	5080	5080	5080	0
548	20240220	094900	48812200	5080	5070	5080	5070	67
549	20240220	094800	48472270	5070	5070	5070	5070	0
550	20240220	094700	48472270	5070	5070	5070	5070	0
551	20240220	094600	48472270	5070	5070	5070	5070	200
552	20240220	094500	47458270	5070	5060	5070	5060	561
553	20240220	094400	44619560	5070	5070	5070	5070	5
554	20240220	094300	44594210	5060	5060	5060	5060	0
555	20240220	094200	44594210	5060	5070	5070	5060	560
556	20240220	094100	41759300	5080	5080	5080	5080	0
557	20240220	094000	41759300	5080	5080	5080	5080	14
558	20240220	093900	41688180	5080	5080	5080	5080	3
559	20240220	093800	41672940	5080	5080	5080	5080	2
560	20240220	093700	41662780	5080	5080	5080	5080	0
561	20240220	093600	41662780	5080	5080	5080	5080	0
562	20240220	093500	41662780	5080	5080	5080	5080	5
563	20240220	093400	41637380	5080	5080	5080	5080	800
564	20240220	093300	37573380	5090	5090	5090	5090	4
565	20240220	093200	37553020	5070	5070	5070	5070	0
566	20240220	093100	37553020	5070	5070	5070	5070	227
567	20240220	093000	36402130	5070	5070	5070	5070	0
568	20240220	092900	36402130	5070	5070	5070	5070	972
569	20240220	092800	31474090	5080	5070	5080	5070	112
570	20240220	092700	30905180	5070	5070	5070	5070	16
571	20240220	092600	30824060	5070	5070	5070	5070	0
572	20240220	092500	30824060	5070	5060	5070	5060	438
573	20240220	092400	28607730	5060	5060	5060	5060	0
574	20240220	092300	28607730	5060	5060	5060	5060	0
575	20240220	092200	28607730	5060	5080	5080	5060	706
576	20240220	092100	25028680	5080	5080	5080	5080	10
577	20240220	092000	24977880	5080	5080	5080	5080	3
578	20240220	091900	24962640	5090	5090	5090	5090	0
579	20240220	091800	24962640	5090	5090	5090	5090	1
580	20240220	091700	24957550	5090	5090	5090	5090	5
581	20240220	091600	24932100	5090	5090	5090	5090	0
582	20240220	091500	24932100	5090	5090	5090	5090	0
583	20240220	091400	24932100	5090	5080	5090	5080	53
584	20240220	091300	24662850	5090	5090	5090	5090	0
585	20240220	091200	24662850	5090	5090	5090	5090	0
586	20240220	091100	24662850	5090	5090	5090	5090	300
587	20240220	091000	23135850	5070	5070	5070	5070	0
588	20240220	090900	23135850	5070	5070	5070	5070	200
589	20240220	090800	22121850	5070	5070	5070	5070	500
590	20240220	090700	19586850	5090	5090	5090	5090	0
591	20240220	090600	19586850	5090	5090	5090	5090	1
592	20240220	090500	19581760	5110	5110	5110	5110	0
593	20240220	090400	19581760	5110	5070	5110	5070	501
594	20240220	090300	17041650	5110	5110	5110	5110	1
595	20240220	090200	17036540	5090	5100	5110	5090	339
596	20240220	090100	15307210	5100	5060	5100	5060	894
597	20240220	090000	10775530	5090	5090	5090	5090	2117