KissMeData/014530/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185900	549478990	4090	4090	4090	4090	1293
3	20240220	185800	549478990	4090	4090	4090	4090	0
4	20240220	185700	549478990	4090	4090	4090	4090	0
5	20240220	185600	549478990	4090	4090	4090	4090	0
6	20240220	185500	549478990	4090	4090	4090	4090	0
7	20240220	185400	549478990	4090	4090	4090	4090	0
8	20240220	185300	549478990	4090	4090	4090	4090	0
9	20240220	185200	549478990	4090	4090	4090	4090	0
10	20240220	185100	549478990	4090	4090	4090	4090	0
11	20240220	185000	549478990	4090	4090	4090	4090	0
12	20240220	184900	549478990	4090	4090	4090	4090	0
13	20240220	184800	549478990	4090	4090	4090	4090	0
14	20240220	184700	549478990	4090	4090	4090	4090	0
15	20240220	184600	549478990	4090	4090	4090	4090	0
16	20240220	184500	549478990	4090	4090	4090	4090	0
17	20240220	184400	549478990	4090	4090	4090	4090	0
18	20240220	184300	549478990	4090	4090	4090	4090	0
19	20240220	184200	549478990	4090	4090	4090	4090	0
20	20240220	184100	549478990	4090	4090	4090	4090	0
21	20240220	184000	549478990	4090	4090	4090	4090	0
22	20240220	183900	549478990	4090	4090	4090	4090	0
23	20240220	183800	549478990	4090	4090	4090	4090	0
24	20240220	183700	549478990	4090	4090	4090	4090	0
25	20240220	183600	549478990	4090	4090	4090	4090	0
26	20240220	183500	549478990	4090	4090	4090	4090	0
27	20240220	183400	549478990	4090	4090	4090	4090	0
28	20240220	183300	549478990	4090	4090	4090	4090	0
29	20240220	183200	549478990	4090	4090	4090	4090	0
30	20240220	183100	549478990	4090	4090	4090	4090	0
31	20240220	183000	549478990	4090	4090	4090	4090	0
32	20240220	182900	549478990	4090	4090	4090	4090	1293
33	20240220	182800	549478990	4090	4090	4090	4090	0
34	20240220	182700	549478990	4090	4090	4090	4090	0
35	20240220	182600	549478990	4090	4090	4090	4090	0
36	20240220	182500	549478990	4090	4090	4090	4090	0
37	20240220	182400	549478990	4090	4090	4090	4090	0
38	20240220	182300	549478990	4090	4090	4090	4090	0
39	20240220	182200	549478990	4090	4090	4090	4090	0
40	20240220	182100	549478990	4090	4090	4090	4090	0
41	20240220	182000	549478990	4090	4090	4090	4090	0
42	20240220	181900	549478990	4090	4090	4090	4090	0
43	20240220	181800	549478990	4090	4090	4090	4090	0
44	20240220	181700	549478990	4090	4090	4090	4090	0
45	20240220	181600	549478990	4090	4090	4090	4090	0
46	20240220	181500	549478990	4090	4090	4090	4090	0
47	20240220	181400	549478990	4090	4090	4090	4090	0
48	20240220	181300	549478990	4090	4090	4090	4090	0
49	20240220	181200	549478990	4090	4090	4090	4090	0
50	20240220	181100	549478990	4090	4090	4090	4090	0
51	20240220	181000	549478990	4090	4090	4090	4090	0
52	20240220	180900	549478990	4090	4090	4090	4090	0
53	20240220	180800	549478990	4090	4090	4090	4090	0
54	20240220	180700	549478990	4090	4090	4090	4090	0
55	20240220	180600	549478990	4090	4090	4090	4090	0
56	20240220	180500	549478990	4090	4090	4090	4090	0
57	20240220	180400	549478990	4090	4090	4090	4090	0
58	20240220	180300	549478990	4090	4090	4090	4090	0
59	20240220	180200	549478990	4090	4090	4090	4090	0
60	20240220	180100	549478990	4090	4090	4090	4090	0
61	20240220	180000	549478990	4090	4090	4090	4090	0
62	20240220	175900	549478990	4090	4090	4090	4090	1293
63	20240220	175800	549478990	4090	4090	4090	4090	0
64	20240220	175700	549478990	4090	4090	4090	4090	0
65	20240220	175600	549478990	4090	4090	4090	4090	0
66	20240220	175500	549478990	4090	4090	4090	4090	0
67	20240220	175400	549478990	4090	4090	4090	4090	0
68	20240220	175300	549478990	4090	4090	4090	4090	0
69	20240220	175200	549478990	4090	4090	4090	4090	0
70	20240220	175100	549478990	4090	4090	4090	4090	0
71	20240220	175000	549478990	4090	4090	4090	4090	0
72	20240220	174900	549478990	4090	4090	4090	4090	0
73	20240220	174800	549478990	4090	4090	4090	4090	0
74	20240220	174700	549478990	4090	4090	4090	4090	0
75	20240220	174600	549478990	4090	4090	4090	4090	0
76	20240220	174500	549478990	4090	4090	4090	4090	0
77	20240220	174400	549478990	4090	4090	4090	4090	0
78	20240220	174300	549478990	4090	4090	4090	4090	0
79	20240220	174200	549478990	4090	4090	4090	4090	0
80	20240220	174100	549478990	4090	4090	4090	4090	0
81	20240220	174000	549478990	4090	4090	4090	4090	0
82	20240220	173900	549478990	4090	4090	4090	4090	0
83	20240220	173800	549478990	4090	4090	4090	4090	0
84	20240220	173700	549478990	4090	4090	4090	4090	0
85	20240220	173600	549478990	4090	4090	4090	4090	0
86	20240220	173500	549478990	4090	4090	4090	4090	0
87	20240220	173400	549478990	4090	4090	4090	4090	0
88	20240220	173300	549478990	4090	4090	4090	4090	0
89	20240220	173200	549478990	4090	4090	4090	4090	0
90	20240220	173100	549478990	4090	4090	4090	4090	0
91	20240220	173000	549478990	4090	4090	4090	4090	0
92	20240220	172900	549478990	4090	4090	4090	4090	1293
93	20240220	172800	549478990	4090	4090	4090	4090	0
94	20240220	172700	549478990	4090	4090	4090	4090	0
95	20240220	172600	549478990	4090	4090	4090	4090	0
96	20240220	172500	549478990	4090	4090	4090	4090	0
97	20240220	172400	549478990	4090	4090	4090	4090	0
98	20240220	172300	549478990	4090	4090	4090	4090	0
99	20240220	172200	549478990	4090	4090	4090	4090	0
100	20240220	172100	549478990	4090	4090	4090	4090	0
101	20240220	172000	549478990	4090	4090	4090	4090	0
102	20240220	171900	549478990	4090	4090	4090	4090	0
103	20240220	171800	549478990	4090	4090	4090	4090	0
104	20240220	171700	549478990	4090	4090	4090	4090	0
105	20240220	171600	549478990	4090	4090	4090	4090	0
106	20240220	171500	549478990	4090	4090	4090	4090	0
107	20240220	171400	549478990	4090	4090	4090	4090	0
108	20240220	171300	549478990	4090	4090	4090	4090	0
109	20240220	171200	549478990	4090	4090	4090	4090	0
110	20240220	171100	549478990	4090	4090	4090	4090	0
111	20240220	171000	549478990	4090	4090	4090	4090	0
112	20240220	170900	549478990	4090	4090	4090	4090	0
113	20240220	170800	549478990	4090	4090	4090	4090	0
114	20240220	170700	549478990	4090	4090	4090	4090	0
115	20240220	170600	549478990	4090	4090	4090	4090	0
116	20240220	170500	549478990	4090	4090	4090	4090	0
117	20240220	170400	549478990	4090	4090	4090	4090	0
118	20240220	170300	549478990	4090	4090	4090	4090	0
119	20240220	170200	549478990	4090	4090	4090	4090	0
120	20240220	170100	549478990	4090	4090	4090	4090	0
121	20240220	170000	549478990	4090	4090	4090	4090	0
122	20240220	165900	549478990	4090	4090	4090	4090	1293
123	20240220	165800	549478990	4090	4090	4090	4090	0
124	20240220	165700	549478990	4090	4090	4090	4090	0
125	20240220	165600	549478990	4090	4090	4090	4090	0
126	20240220	165500	549478990	4090	4090	4090	4090	0
127	20240220	165400	549478990	4090	4090	4090	4090	0
128	20240220	165300	549478990	4090	4090	4090	4090	0
129	20240220	165200	549478990	4090	4090	4090	4090	0
130	20240220	165100	549478990	4090	4090	4090	4090	0
131	20240220	165000	549478990	4090	4090	4090	4090	0
132	20240220	164900	549478990	4090	4090	4090	4090	0
133	20240220	164800	549478990	4090	4090	4090	4090	0
134	20240220	164700	549478990	4090	4090	4090	4090	0
135	20240220	164600	549478990	4090	4090	4090	4090	0
136	20240220	164500	549478990	4090	4090	4090	4090	0
137	20240220	164400	549478990	4090	4090	4090	4090	0
138	20240220	164300	549478990	4090	4090	4090	4090	0
139	20240220	164200	549478990	4090	4090	4090	4090	0
140	20240220	164100	549478990	4090	4090	4090	4090	0
141	20240220	164000	549478990	4090	4090	4090	4090	0
142	20240220	163900	549478990	4090	4090	4090	4090	0
143	20240220	163800	549478990	4090	4090	4090	4090	0
144	20240220	163700	549478990	4090	4090	4090	4090	0
145	20240220	163600	549478990	4090	4090	4090	4090	0
146	20240220	163500	549478990	4090	4090	4090	4090	0
147	20240220	163400	549478990	4090	4090	4090	4090	0
148	20240220	163300	549478990	4090	4090	4090	4090	0
149	20240220	163200	549478990	4090	4090	4090	4090	0
150	20240220	163100	549478990	4090	4090	4090	4090	0
151	20240220	163000	549478990	4090	4090	4090	4090	0
152	20240220	162900	549478990	4090	4090	4090	4090	1293
153	20240220	162800	549478990	4090	4090	4090	4090	0
154	20240220	162700	549478990	4090	4090	4090	4090	0
155	20240220	162600	549478990	4090	4090	4090	4090	0
156	20240220	162500	549478990	4090	4090	4090	4090	0
157	20240220	162400	549478990	4090	4090	4090	4090	0
158	20240220	162300	549478990	4090	4090	4090	4090	0
159	20240220	162200	549478990	4090	4090	4090	4090	0
160	20240220	162100	549478990	4090	4090	4090	4090	0
161	20240220	162000	549478990	4090	4090	4090	4090	0
162	20240220	161900	549478990	4090	4090	4090	4090	0
163	20240220	161800	549478990	4090	4090	4090	4090	0
164	20240220	161700	549478990	4090	4090	4090	4090	0
165	20240220	161600	549478990	4090	4090	4090	4090	0
166	20240220	161500	549478990	4090	4090	4090	4090	0
167	20240220	161400	549478990	4090	4090	4090	4090	0
168	20240220	161300	549478990	4090	4090	4090	4090	0
169	20240220	161200	549478990	4090	4090	4090	4090	0
170	20240220	161100	549478990	4090	4090	4090	4090	0
171	20240220	161000	549478990	4090	4090	4090	4090	0
172	20240220	160900	549478990	4090	4090	4090	4090	0
173	20240220	160800	549478990	4090	4090	4090	4090	0
174	20240220	160700	549478990	4090	4090	4090	4090	0
175	20240220	160600	549478990	4090	4090	4090	4090	0
176	20240220	160500	549478990	4090	4090	4090	4090	0
177	20240220	160400	549478990	4090	4090	4090	4090	0
178	20240220	160300	549478990	4090	4090	4090	4090	0
179	20240220	160200	549478990	4090	4090	4090	4090	0
180	20240220	160100	549478990	4090	4090	4090	4090	0
181	20240220	160000	549478990	4090	4090	4090	4090	0
182	20240220	155900	549478990	4090	4090	4090	4090	1293
183	20240220	155800	549478990	4090	4090	4090	4090	0
184	20240220	155700	549478990	4090	4090	4090	4090	0
185	20240220	155600	549478990	4090	4090	4090	4090	0
186	20240220	155500	549478990	4090	4090	4090	4090	0
187	20240220	155400	549478990	4090	4090	4090	4090	0
188	20240220	155300	549478990	4090	4090	4090	4090	0
189	20240220	155200	549478990	4090	4090	4090	4090	0
190	20240220	155100	549478990	4090	4090	4090	4090	0
191	20240220	155000	549478990	4090	4090	4090	4090	0
192	20240220	154900	549478990	4090	4090	4090	4090	0
193	20240220	154800	549478990	4090	4090	4090	4090	0
194	20240220	154700	549478990	4090	4090	4090	4090	0
195	20240220	154600	549478990	4090	4090	4090	4090	0
196	20240220	154500	549478990	4090	4090	4090	4090	0
197	20240220	154400	549478990	4090	4090	4090	4090	0
198	20240220	154300	549478990	4090	4090	4090	4090	0
199	20240220	154200	549478990	4090	4090	4090	4090	0
200	20240220	154100	549478990	4090	4090	4090	4090	0
201	20240220	154000	549478990	4090	4090	4090	4090	0
202	20240220	153900	549478990	4090	4090	4090	4090	0
203	20240220	153800	549478990	4090	4090	4090	4090	0
204	20240220	153700	549478990	4090	4090	4090	4090	0
205	20240220	153600	549478990	4090	4090	4090	4090	0
206	20240220	153500	549478990	4090	4090	4090	4090	0
207	20240220	153400	549478990	4090	4090	4090	4090	0
208	20240220	153300	549478990	4090	4090	4090	4090	0
209	20240220	153200	549478990	4090	4090	4090	4090	0
210	20240220	153100	549478990	4090	4090	4090	4090	0
211	20240220	153000	549478990	4090	4090	4090	4090	1293
212	20240220	152900	544190620	4090	4090	4090	4090	0
213	20240220	152800	544190620	4090	4090	4090	4090	0
214	20240220	152700	544190620	4090	4090	4090	4090	0
215	20240220	152600	544190620	4090	4090	4090	4090	0
216	20240220	152500	544190620	4090	4090	4090	4090	0
217	20240220	152400	544190620	4090	4090	4090	4090	0
218	20240220	152300	544190620	4090	4090	4090	4090	0
219	20240220	152200	544190620	4090	4090	4090	4090	0
220	20240220	152100	544190620	4090	4090	4090	4090	0
221	20240220	152000	544190620	4090	4090	4090	4090	0
222	20240220	151900	544190620	4090	4090	4090	4090	41
223	20240220	151800	544022930	4095	4095	4095	4095	715
224	20240220	151700	541095005	4095	4090	4095	4090	501
225	20240220	151600	539045910	4090	4090	4090	4090	2
226	20240220	151500	539037730	4095	4095	4095	4095	1
227	20240220	151400	539033635	4095	4095	4095	4095	28
228	20240220	151300	538918975	4090	4090	4090	4090	1000
229	20240220	151200	534828975	4095	4095	4095	4095	0
230	20240220	151100	534828975	4095	4095	4095	4095	0
231	20240220	151000	534828975	4095	4095	4095	4095	10
232	20240220	150900	534788025	4095	4095	4095	4095	11
233	20240220	150800	534742980	4095	4095	4095	4095	50
234	20240220	150700	534538230	4095	4095	4095	4095	94
235	20240220	150600	534153300	4095	4100	4100	4095	117
236	20240220	150500	533673735	4100	4100	4100	4100	0
237	20240220	150400	533673735	4100	4100	4100	4100	1
238	20240220	150300	533669635	4100	4100	4100	4100	835
239	20240220	150200	530246135	4100	4100	4100	4100	0
240	20240220	150100	530246135	4100	4100	4100	4100	2
241	20240220	150000	530237935	4095	4095	4095	4095	0
242	20240220	145900	530237935	4095	4095	4095	4095	500
243	20240220	145800	528190435	4095	4095	4095	4095	0
244	20240220	145700	528190435	4095	4090	4095	4090	1167
245	20240220	145600	523411585	4095	4095	4095	4095	525
246	20240220	145500	521261710	4095	4095	4095	4095	0
247	20240220	145400	521261710	4095	4095	4095	4095	0
248	20240220	145300	521261710	4095	4095	4095	4095	300
249	20240220	145200	520033210	4090	4095	4095	4090	2188
250	20240220	145100	511081690	4095	4095	4095	4095	10
251	20240220	145000	511040740	4090	4090	4090	4090	0
252	20240220	144900	511040740	4090	4090	4090	4090	60
253	20240220	144800	510795340	4090	4090	4090	4090	0
254	20240220	144700	510795340	4090	4095	4095	4090	11
255	20240220	144600	510750300	4095	4095	4095	4095	525
256	20240220	144500	508600425	4095	4095	4095	4095	0
257	20240220	144400	508600425	4095	4095	4095	4095	0
258	20240220	144300	508600425	4095	4095	4095	4095	76
259	20240220	144200	508289205	4095	4095	4095	4095	0
260	20240220	144100	508289205	4095	4095	4095	4095	10
261	20240220	144000	508248255	4085	4085	4085	4085	0
262	20240220	143900	508248255	4085	4085	4085	4085	0
263	20240220	143800	508248255	4085	4085	4085	4085	1
264	20240220	143700	508244170	4085	4085	4085	4085	200
265	20240220	143600	507427170	4085	4085	4085	4085	0
266	20240220	143500	507427170	4085	4085	4085	4085	475
267	20240220	143400	505486795	4085	4085	4085	4085	0
268	20240220	143300	505486795	4085	4085	4085	4085	0
269	20240220	143200	505486795	4085	4085	4085	4085	0
270	20240220	143100	505486795	4085	4085	4085	4085	840
271	20240220	143000	502055395	4085	4090	4090	4085	3090
272	20240220	142900	489430795	4095	4095	4095	4095	206
273	20240220	142800	488587225	4095	4095	4095	4095	101
274	20240220	142700	488173630	4095	4095	4095	4095	25
275	20240220	142600	488071255	4095	4095	4095	4095	0
276	20240220	142500	488071255	4095	4095	4095	4095	0
277	20240220	142400	488071255	4095	4095	4095	4095	0
278	20240220	142300	488071255	4095	4095	4095	4095	0
279	20240220	142200	488071255	4095	4095	4095	4095	19
280	20240220	142100	487993450	4100	4100	4100	4100	682
281	20240220	142000	485197250	4100	4095	4100	4095	1819
282	20240220	141900	477739490	4090	4090	4090	4090	201
283	20240220	141800	476917400	4090	4090	4090	4090	0
284	20240220	141700	476917400	4090	4090	4090	4090	0
285	20240220	141600	476917400	4090	4090	4090	4090	200
286	20240220	141500	476099400	4095	4095	4095	4095	0
287	20240220	141400	476099400	4095	4095	4095	4095	0
288	20240220	141300	476099400	4095	4085	4095	4085	49
289	20240220	141200	475899145	4095	4095	4095	4095	214
290	20240220	141100	475022815	4085	4085	4085	4085	0
291	20240220	141000	475022815	4085	4085	4085	4085	0
292	20240220	140900	475022815	4085	4085	4085	4085	0
293	20240220	140800	475022815	4085	4085	4085	4085	0
294	20240220	140700	475022815	4085	4085	4085	4085	352
295	20240220	140600	473584895	4085	4085	4085	4085	0
296	20240220	140500	473584895	4085	4085	4085	4085	150
297	20240220	140400	472972145	4095	4095	4095	4095	0
298	20240220	140300	472972145	4095	4095	4095	4095	0
299	20240220	140200	472972145	4095	4095	4095	4095	0
300	20240220	140100	472972145	4095	4095	4095	4095	10
301	20240220	140000	472931195	4085	4085	4085	4085	0
302	20240220	135900	472931195	4085	4085	4085	4085	170
303	20240220	135800	472236745	4085	4085	4085	4085	0
304	20240220	135700	472236745	4085	4090	4090	4085	102
305	20240220	135600	471819815	4085	4085	4085	4085	25
306	20240220	135500	471717690	4080	4080	4080	4080	0
307	20240220	135400	471717690	4080	4080	4080	4080	3704
308	20240220	135300	456605370	4080	4085	4085	4080	8180
309	20240220	135200	423218390	4090	4090	4090	4090	561
310	20240220	135100	420923900	4090	4090	4090	4090	0
311	20240220	135000	420923900	4090	4090	4090	4090	6
312	20240220	134900	420899360	4090	4090	4090	4090	0
313	20240220	134800	420899360	4090	4090	4090	4090	1200
314	20240220	134700	415991360	4095	4095	4095	4095	0
315	20240220	134600	415991360	4095	4095	4095	4095	200
316	20240220	134500	415172360	4095	4095	4095	4095	0
317	20240220	134400	415172360	4095	4095	4095	4095	0
318	20240220	134300	415172360	4095	4095	4095	4095	0
319	20240220	134200	415172360	4095	4095	4095	4095	0
320	20240220	134100	415172360	4095	4095	4095	4095	400
321	20240220	134000	413534360	4095	4095	4095	4095	280
322	20240220	133900	412387760	4100	4100	4100	4100	0
323	20240220	133800	412387760	4100	4100	4100	4100	3
324	20240220	133700	412375460	4095	4095	4095	4095	209
325	20240220	133600	411519605	4095	4095	4095	4095	0
326	20240220	133500	411519605	4095	4095	4095	4095	20
327	20240220	133400	411437705	4095	4095	4095	4095	1
328	20240220	133300	411433610	4095	4095	4095	4095	0
329	20240220	133200	411433610	4095	4095	4095	4095	0
330	20240220	133100	411433610	4095	4095	4095	4095	0
331	20240220	133000	411433610	4095	4095	4095	4095	122
332	20240220	132900	410934020	4095	4095	4095	4095	0
333	20240220	132800	410934020	4095	4095	4095	4095	0
334	20240220	132700	410934020	4095	4095	4095	4095	0
335	20240220	132600	410934020	4095	4095	4095	4095	0
336	20240220	132500	410934020	4095	4095	4095	4095	0
337	20240220	132400	410934020	4095	4090	4095	4090	42
338	20240220	132300	410762045	4095	4095	4095	4095	0
339	20240220	132200	410762045	4095	4095	4095	4095	0
340	20240220	132100	410762045	4095	4095	4095	4095	26
341	20240220	132000	410655575	4095	4095	4095	4095	264
342	20240220	131900	409574495	4095	4095	4095	4095	0
343	20240220	131800	409574495	4095	4095	4095	4095	270
344	20240220	131700	408468845	4095	4095	4095	4095	0
345	20240220	131600	408468845	4095	4095	4095	4095	0
346	20240220	131500	408468845	4095	4095	4095	4095	70
347	20240220	131400	408182195	4100	4100	4100	4100	0
348	20240220	131300	408182195	4100	4100	4100	4100	0
349	20240220	131200	408182195	4100	4100	4100	4100	1
350	20240220	131100	408178095	4100	4100	4100	4100	0
351	20240220	131000	408178095	4100	4100	4100	4100	0
352	20240220	130900	408178095	4100	4100	4100	4100	0
353	20240220	130800	408178095	4100	4100	4100	4100	10
354	20240220	130700	408137095	4095	4095	4095	4095	0
355	20240220	130600	408137095	4095	4095	4095	4095	0
356	20240220	130500	408137095	4095	4095	4095	4095	27
357	20240220	130400	408026530	4095	4095	4095	4095	3
358	20240220	130300	408014245	4095	4095	4095	4095	802
359	20240220	130200	404730055	4095	4095	4095	4095	0
360	20240220	130100	404730055	4095	4095	4095	4095	0
361	20240220	130000	404730055	4095	4095	4095	4095	0
362	20240220	125900	404730055	4095	4095	4095	4095	0
363	20240220	125800	404730055	4095	4095	4095	4095	45
364	20240220	125700	404545780	4095	4095	4095	4095	1
365	20240220	125600	404541685	4095	4095	4095	4095	0
366	20240220	125500	404541685	4095	4095	4095	4095	0
367	20240220	125400	404541685	4095	4095	4095	4095	100
368	20240220	125300	404132185	4090	4090	4090	4090	0
369	20240220	125200	404132185	4090	4090	4090	4090	0
370	20240220	125100	404132185	4090	4090	4090	4090	0
371	20240220	125000	404132185	4090	4090	4090	4090	0
372	20240220	124900	404132185	4090	4090	4090	4085	14365
373	20240220	124800	345379835	4090	4090	4090	4090	421
374	20240220	124700	343657945	4090	4090	4090	4090	0
375	20240220	124600	343657945	4090	4090	4090	4090	28
376	20240220	124500	343543425	4090	4090	4090	4090	0
377	20240220	124400	343543425	4090	4090	4090	4090	551
378	20240220	124300	341289835	4090	4090	4090	4090	0
379	20240220	124200	341289835	4090	4090	4090	4090	100
380	20240220	124100	340880835	4090	4090	4090	4090	349
381	20240220	124000	339453425	4090	4090	4090	4090	1
382	20240220	123900	339449335	4095	4095	4095	4095	0
383	20240220	123800	339449335	4095	4095	4095	4095	0
384	20240220	123700	339449335	4095	4095	4095	4095	0
385	20240220	123600	339449335	4095	4095	4095	4095	73
386	20240220	123500	339150400	4095	4095	4095	4095	0
387	20240220	123400	339150400	4095	4095	4095	4095	0
388	20240220	123300	339150400	4095	4095	4095	4095	20
389	20240220	123200	339068500	4100	4100	4100	4100	0
390	20240220	123100	339068500	4100	4100	4100	4100	0
391	20240220	123000	339068500	4100	4100	4100	4100	0
392	20240220	122900	339068500	4100	4100	4100	4100	0
393	20240220	122800	339068500	4100	4100	4100	4100	0
394	20240220	122700	339068500	4100	4100	4100	4100	0
395	20240220	122600	339068500	4100	4100	4100	4100	0
396	20240220	122500	339068500	4100	4100	4100	4100	0
397	20240220	122400	339068500	4100	4095	4100	4095	2373
398	20240220	122300	329340485	4090	4090	4090	4090	161
399	20240220	122200	328681995	4090	4090	4090	4090	0
400	20240220	122100	328681995	4090	4090	4090	4090	0
401	20240220	122000	328681995	4090	4090	4090	4090	2
402	20240220	121900	328673815	4090	4090	4090	4090	0
403	20240220	121800	328673815	4090	4090	4090	4090	0
404	20240220	121700	328673815	4090	4090	4090	4090	0
405	20240220	121600	328673815	4090	4090	4090	4090	0
406	20240220	121500	328673815	4090	4090	4090	4090	0
407	20240220	121400	328673815	4090	4090	4090	4090	1447
408	20240220	121300	322755585	4095	4095	4095	4095	0
409	20240220	121200	322755585	4095	4095	4095	4095	1
410	20240220	121100	322751490	4095	4095	4095	4095	11
411	20240220	121000	322706445	4095	4095	4095	4095	0
412	20240220	120900	322706445	4095	4095	4095	4095	0
413	20240220	120800	322706445	4095	4095	4095	4095	20
414	20240220	120700	322624545	4090	4090	4090	4090	0
415	20240220	120600	322624545	4090	4090	4090	4090	1559
416	20240220	120500	316248235	4090	4090	4090	4090	114
417	20240220	120400	315781975	4090	4090	4090	4090	0
418	20240220	120300	315781975	4090	4090	4090	4090	0
419	20240220	120200	315781975	4090	4090	4090	4090	0
420	20240220	120100	315781975	4090	4090	4090	4090	0
421	20240220	120000	315781975	4090	4090	4090	4090	11
422	20240220	115900	315736985	4090	4090	4090	4090	0
423	20240220	115800	315736985	4090	4090	4090	4090	1600
424	20240220	115700	309192985	4095	4090	4095	4090	4
425	20240220	115600	309176610	4090	4090	4090	4090	0
426	20240220	115500	309176610	4090	4090	4090	4090	31
427	20240220	115400	309049820	4090	4090	4090	4090	1155
428	20240220	115300	304325870	4090	4090	4090	4090	0
429	20240220	115200	304325870	4090	4090	4090	4090	33
430	20240220	115100	304190900	4090	4090	4090	4090	67
431	20240220	115000	303916870	4090	4090	4090	4090	9
432	20240220	114900	303880060	4090	4090	4090	4090	0
433	20240220	114800	303880060	4090	4090	4090	4090	48
434	20240220	114700	303683740	4090	4090	4090	4090	0
435	20240220	114600	303683740	4090	4090	4090	4090	544
436	20240220	114500	301458780	4090	4090	4090	4090	0
437	20240220	114400	301458780	4090	4090	4090	4090	1183
438	20240220	114300	296620310	4090	4090	4090	4090	0
439	20240220	114200	296620310	4090	4090	4090	4090	2
440	20240220	114100	296612130	4095	4095	4095	4095	5
441	20240220	114000	296591655	4095	4095	4095	4095	3
442	20240220	113900	296579370	4100	4095	4100	4090	80
443	20240220	113800	296251670	4095	4095	4095	4095	0
444	20240220	113700	296251670	4095	4095	4095	4095	0
445	20240220	113600	296251670	4095	4095	4095	4095	0
446	20240220	113500	296251670	4095	4095	4095	4095	0
447	20240220	113400	296251670	4095	4095	4095	4095	0
448	20240220	113300	296251670	4095	4095	4095	4095	0
449	20240220	113200	296251670	4095	4095	4095	4095	560
450	20240220	113100	293958470	4095	4095	4095	4095	302
451	20240220	113000	292721780	4095	4095	4095	4095	1
452	20240220	112900	292717685	4100	4100	4100	4100	0
453	20240220	112800	292717685	4100	4100	4100	4100	2248
454	20240220	112700	283500885	4100	4100	4100	4100	752
455	20240220	112600	280417685	4100	4100	4100	4100	66
456	20240220	112500	280147085	4100	4105	4105	4100	651
457	20240220	112400	277477980	4105	4110	4110	4105	192
458	20240220	112300	276689580	4110	4095	4110	4095	101
459	20240220	112200	276275970	4100	4100	4105	4100	3393
460	20240220	112100	262351685	4095	4095	4095	4095	113
461	20240220	112000	261888950	4095	4095	4095	4095	0
462	20240220	111900	261888950	4095	4095	4095	4095	18
463	20240220	111800	261815240	4095	4095	4095	4095	0
464	20240220	111700	261815240	4095	4095	4095	4095	0
465	20240220	111600	261815240	4095	4095	4095	4095	0
466	20240220	111500	261815240	4095	4095	4095	4095	4
467	20240220	111400	261798860	4090	4090	4090	4090	0
468	20240220	111300	261798860	4090	4090	4090	4090	0
469	20240220	111200	261798860	4090	4090	4090	4090	66
470	20240220	111100	261528920	4095	4095	4095	4095	1
471	20240220	111000	261524825	4100	4090	4100	4090	246
472	20240220	110900	260517080	4090	4090	4090	4090	1
473	20240220	110800	260512990	4090	4090	4090	4090	0
474	20240220	110700	260512990	4090	4090	4090	4090	0
475	20240220	110600	260512990	4090	4090	4090	4090	0
476	20240220	110500	260512990	4090	4090	4090	4090	265
477	20240220	110400	259429140	4090	4090	4090	4090	5
478	20240220	110300	259408690	4090	4080	4090	4080	2508
479	20240220	110200	249175970	4080	4080	4080	4080	900
480	20240220	110100	245503970	4090	4090	4090	4090	369
481	20240220	110000	243994760	4090	4090	4090	4090	0
482	20240220	105900	243994760	4090	4090	4090	4090	0
483	20240220	105800	243994760	4090	4090	4090	4090	0
484	20240220	105700	243994760	4090	4090	4090	4090	701
485	20240220	105600	241127670	4080	4080	4080	4080	0
486	20240220	105500	241127670	4080	4080	4080	4080	0
487	20240220	105400	241127670	4080	4080	4080	4080	0
488	20240220	105300	241127670	4080	4080	4080	4080	200
489	20240220	105200	240311670	4080	4080	4080	4080	0
490	20240220	105100	240311670	4080	4080	4080	4080	1
491	20240220	105000	240307590	4080	4085	4085	4080	4754
492	20240220	104900	220891270	4085	4100	4100	4085	6350
493	20240220	104800	194911875	4100	4100	4100	4100	350
494	20240220	104700	193476875	4105	4105	4105	4105	0
495	20240220	104600	193476875	4105	4105	4105	4105	0
496	20240220	104500	193476875	4105	4100	4105	4100	1590
497	20240220	104400	186950625	4105	4105	4105	4105	0
498	20240220	104300	186950625	4105	4105	4105	4105	0
499	20240220	104200	186950625	4105	4105	4105	4105	30
500	20240220	104100	186827475	4105	4100	4105	4100	1195
501	20240220	104000	181927970	4095	4100	4100	4095	2668
502	20240220	103900	170990800	4100	4100	4100	4100	20
503	20240220	103800	170908800	4100	4100	4100	4100	50
504	20240220	103700	170703800	4100	4100	4100	4100	449
505	20240220	103600	168862900	4105	4105	4105	4105	4
506	20240220	103500	168846480	4105	4100	4105	4100	161
507	20240220	103400	168186275	4100	4100	4100	4100	738
508	20240220	103300	165160475	4100	4100	4100	4100	0
509	20240220	103200	165160475	4100	4100	4100	4100	5
510	20240220	103100	165139975	4100	4100	4100	4100	1407
511	20240220	103000	159371275	4100	4100	4100	4100	70
512	20240220	102900	159084275	4100	4100	4100	4100	0
513	20240220	102800	159084275	4100	4100	4100	4100	967
514	20240220	102700	155119575	4100	4095	4100	4095	118
515	20240220	102600	154636025	4100	4100	4100	4100	0
516	20240220	102500	154636025	4100	4100	4100	4100	3
517	20240220	102400	154623725	4100	4095	4100	4095	101
518	20240220	102300	154209630	4100	4095	4100	4095	22
519	20240220	102200	154119535	4095	4095	4095	4095	0
520	20240220	102100	154119535	4095	4095	4095	4095	444
521	20240220	102000	152301355	4095	4095	4095	4095	1001
522	20240220	101900	148202260	4095	4095	4095	4095	10
523	20240220	101800	148161310	4095	4095	4095	4095	21
524	20240220	101700	148075315	4095	4095	4095	4095	40
525	20240220	101600	147911515	4095	4095	4095	4095	21
526	20240220	101500	147825520	4100	4100	4100	4100	0
527	20240220	101400	147825520	4100	4100	4100	4100	250
528	20240220	101300	146800520	4100	4100	4100	4100	10
529	20240220	101200	146759520	4090	4090	4090	4090	0
530	20240220	101100	146759520	4090	4090	4090	4090	0
531	20240220	101000	146759520	4090	4090	4090	4090	2000
532	20240220	100900	138579520	4090	4090	4090	4090	0
533	20240220	100800	138579520	4090	4090	4090	4090	300
534	20240220	100700	137352520	4090	4090	4090	4090	758
535	20240220	100600	134252300	4090	4090	4090	4090	0
536	20240220	100500	134252300	4090	4095	4095	4090	9
537	20240220	100400	134215475	4105	4100	4105	4090	2300
538	20240220	100300	124798460	4100	4090	4100	4090	4829
539	20240220	100200	105021995	4090	4090	4090	4090	180
540	20240220	100100	104285795	4095	4095	4095	4095	1
541	20240220	100000	104281700	4095	4090	4095	4090	622
542	20240220	095900	101737715	4085	4085	4085	4085	599
543	20240220	095800	99290800	4085	4085	4085	4085	341
544	20240220	095700	97897815	4085	4085	4085	4085	0
545	20240220	095600	97897815	4085	4085	4085	4085	0
546	20240220	095500	97897815	4085	4085	4085	4085	0
547	20240220	095400	97897815	4085	4085	4085	4085	1
548	20240220	095300	97893730	4085	4085	4085	4085	0
549	20240220	095200	97893730	4085	4085	4085	4085	0
550	20240220	095100	97893730	4085	4085	4085	4085	184
551	20240220	095000	97142090	4080	4080	4080	4080	57
552	20240220	094900	96909530	4085	4085	4085	4085	1
553	20240220	094800	96905445	4080	4080	4080	4080	0
554	20240220	094700	96905445	4080	4080	4080	4080	1135
555	20240220	094600	92274645	4085	4085	4085	4085	53
556	20240220	094500	92058140	4085	4085	4085	4085	46
557	20240220	094400	91870230	4085	4085	4085	4085	29
558	20240220	094300	91751765	4085	4085	4085	4085	2
559	20240220	094200	91743595	4090	4080	4090	4080	26
560	20240220	094100	91637505	4085	4085	4085	4085	357
561	20240220	094000	90179160	4085	4085	4085	4085	52
562	20240220	093900	89966740	4085	4085	4085	4085	100
563	20240220	093800	89558240	4085	4090	4090	4085	2
564	20240220	093700	89550065	4090	4085	4090	4085	44
565	20240220	093600	89370265	4090	4090	4090	4090	5
566	20240220	093500	89349815	4095	4095	4095	4095	1
567	20240220	093400	89345720	4095	4095	4095	4095	15
568	20240220	093300	89284295	4095	4080	4095	4080	269
569	20240220	093200	88186760	4085	4085	4090	4085	2888
570	20240220	093100	76378190	4085	4085	4085	4085	338
571	20240220	093000	74997460	4075	4075	4075	4075	11
572	20240220	092900	74952635	4075	4075	4075	4075	263
573	20240220	092800	73880910	4075	4080	4080	4075	44
574	20240220	092700	73701605	4075	4085	4085	4075	1207
575	20240220	092600	68782920	4085	4085	4085	4085	10
576	20240220	092500	68742070	4075	4080	4080	4075	1483
577	20240220	092400	62698840	4085	4085	4085	4080	3
578	20240220	092300	62686590	4075	4080	4080	4075	1002
579	20240220	092200	58600500	4085	4085	4085	4085	0
580	20240220	092100	58600500	4085	4085	4085	4085	4
581	20240220	092000	58584160	4085	4085	4085	4085	19
582	20240220	091900	58506545	4085	4085	4085	4080	635
583	20240220	091800	55915735	4085	4085	4085	4080	38
584	20240220	091700	55760615	4085	4085	4085	4085	0
585	20240220	091600	55760615	4085	4085	4085	4085	1
586	20240220	091500	55756530	4080	4090	4090	4080	1500
587	20240220	091400	49633605	4085	4085	4085	4075	773
588	20240220	091300	46481930	4085	4065	4085	4065	112
589	20240220	091200	46024450	4060	4070	4070	4060	3313
590	20240220	091100	32558940	4070	4075	4075	4070	1000
591	20240220	091000	28488925	4075	4075	4080	4075	2237
592	20240220	090900	19373145	4075	4080	4080	4075	1777
593	20240220	090800	12131370	4075	4080	4080	4075	954
594	20240220	090700	8243570	4085	4085	4085	4080	624
595	20240220	090600	5694535	4085	4080	4085	4080	253
596	20240220	090500	4661335	4080	4080	4085	4080	10
597	20240220	090400	4620530	4070	4075	4075	4070	25
598	20240220	090300	4518775	4075	4075	4075	4075	3
599	20240220	090200	4506550	4075	4075	4075	4075	34
600	20240220	090100	4368000	4090	4090	4090	4090	50
601	20240220	090000	4163500	4065	4085	4085	4065	1022