KissMeData/016710/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190100	516839860	9970	9970	9970	9970	712
3	20240220	190000	516839860	9970	9970	9970	9970	0
4	20240220	185900	516839860	9970	9970	9970	9970	0
5	20240220	185800	516839860	9970	9970	9970	9970	0
6	20240220	185700	516839860	9970	9970	9970	9970	0
7	20240220	185600	516839860	9970	9970	9970	9970	0
8	20240220	185500	516839860	9970	9970	9970	9970	0
9	20240220	185400	516839860	9970	9970	9970	9970	0
10	20240220	185300	516839860	9970	9970	9970	9970	0
11	20240220	185200	516839860	9970	9970	9970	9970	0
12	20240220	185100	516839860	9970	9970	9970	9970	0
13	20240220	185000	516839860	9970	9970	9970	9970	0
14	20240220	184900	516839860	9970	9970	9970	9970	0
15	20240220	184800	516839860	9970	9970	9970	9970	0
16	20240220	184700	516839860	9970	9970	9970	9970	0
17	20240220	184600	516839860	9970	9970	9970	9970	0
18	20240220	184500	516839860	9970	9970	9970	9970	0
19	20240220	184400	516839860	9970	9970	9970	9970	0
20	20240220	184300	516839860	9970	9970	9970	9970	0
21	20240220	184200	516839860	9970	9970	9970	9970	0
22	20240220	184100	516839860	9970	9970	9970	9970	0
23	20240220	184000	516839860	9970	9970	9970	9970	0
24	20240220	183900	516839860	9970	9970	9970	9970	0
25	20240220	183800	516839860	9970	9970	9970	9970	0
26	20240220	183700	516839860	9970	9970	9970	9970	0
27	20240220	183600	516839860	9970	9970	9970	9970	0
28	20240220	183500	516839860	9970	9970	9970	9970	0
29	20240220	183400	516839860	9970	9970	9970	9970	0
30	20240220	183300	516839860	9970	9970	9970	9970	0
31	20240220	183200	516839860	9970	9970	9970	9970	0
32	20240220	183100	516839860	9970	9970	9970	9970	712
33	20240220	183000	516839860	9970	9970	9970	9970	0
34	20240220	182900	516839860	9970	9970	9970	9970	0
35	20240220	182800	516839860	9970	9970	9970	9970	0
36	20240220	182700	516839860	9970	9970	9970	9970	0
37	20240220	182600	516839860	9970	9970	9970	9970	0
38	20240220	182500	516839860	9970	9970	9970	9970	0
39	20240220	182400	516839860	9970	9970	9970	9970	0
40	20240220	182300	516839860	9970	9970	9970	9970	0
41	20240220	182200	516839860	9970	9970	9970	9970	0
42	20240220	182100	516839860	9970	9970	9970	9970	0
43	20240220	182000	516839860	9970	9970	9970	9970	0
44	20240220	181900	516839860	9970	9970	9970	9970	0
45	20240220	181800	516839860	9970	9970	9970	9970	0
46	20240220	181700	516839860	9970	9970	9970	9970	0
47	20240220	181600	516839860	9970	9970	9970	9970	0
48	20240220	181500	516839860	9970	9970	9970	9970	0
49	20240220	181400	516839860	9970	9970	9970	9970	0
50	20240220	181300	516839860	9970	9970	9970	9970	0
51	20240220	181200	516839860	9970	9970	9970	9970	0
52	20240220	181100	516839860	9970	9970	9970	9970	0
53	20240220	181000	516839860	9970	9970	9970	9970	0
54	20240220	180900	516839860	9970	9970	9970	9970	0
55	20240220	180800	516839860	9970	9970	9970	9970	0
56	20240220	180700	516839860	9970	9970	9970	9970	0
57	20240220	180600	516839860	9970	9970	9970	9970	0
58	20240220	180500	516839860	9970	9970	9970	9970	0
59	20240220	180400	516839860	9970	9970	9970	9970	0
60	20240220	180300	516839860	9970	9970	9970	9970	0
61	20240220	180200	516839860	9970	9970	9970	9970	0
62	20240220	180100	516839860	9970	9970	9970	9970	712
63	20240220	180000	516839860	9970	9970	9970	9970	0
64	20240220	175900	516839860	9970	9970	9970	9970	0
65	20240220	175800	516839860	9970	9970	9970	9970	0
66	20240220	175700	516839860	9970	9970	9970	9970	0
67	20240220	175600	516839860	9970	9970	9970	9970	0
68	20240220	175500	516839860	9970	9970	9970	9970	0
69	20240220	175400	516839860	9970	9970	9970	9970	0
70	20240220	175300	516839860	9970	9970	9970	9970	0
71	20240220	175200	516839860	9970	9970	9970	9970	0
72	20240220	175100	516839860	9970	9970	9970	9970	0
73	20240220	175000	516839860	9970	9970	9970	9970	0
74	20240220	174900	516839860	9970	9970	9970	9970	0
75	20240220	174800	516839860	9970	9970	9970	9970	0
76	20240220	174700	516839860	9970	9970	9970	9970	0
77	20240220	174600	516839860	9970	9970	9970	9970	0
78	20240220	174500	516839860	9970	9970	9970	9970	0
79	20240220	174400	516839860	9970	9970	9970	9970	0
80	20240220	174300	516839860	9970	9970	9970	9970	0
81	20240220	174200	516839860	9970	9970	9970	9970	0
82	20240220	174100	516839860	9970	9970	9970	9970	0
83	20240220	174000	516839860	9970	9970	9970	9970	0
84	20240220	173900	516839860	9970	9970	9970	9970	0
85	20240220	173800	516839860	9970	9970	9970	9970	0
86	20240220	173700	516839860	9970	9970	9970	9970	0
87	20240220	173600	516839860	9970	9970	9970	9970	0
88	20240220	173500	516839860	9970	9970	9970	9970	0
89	20240220	173400	516839860	9970	9970	9970	9970	0
90	20240220	173300	516839860	9970	9970	9970	9970	0
91	20240220	173200	516839860	9970	9970	9970	9970	0
92	20240220	173100	516839860	9970	9970	9970	9970	712
93	20240220	173000	516839860	9970	9970	9970	9970	0
94	20240220	172900	516839860	9970	9970	9970	9970	0
95	20240220	172800	516839860	9970	9970	9970	9970	0
96	20240220	172700	516839860	9970	9970	9970	9970	0
97	20240220	172600	516839860	9970	9970	9970	9970	0
98	20240220	172500	516839860	9970	9970	9970	9970	0
99	20240220	172400	516839860	9970	9970	9970	9970	0
100	20240220	172300	516839860	9970	9970	9970	9970	0
101	20240220	172200	516839860	9970	9970	9970	9970	0
102	20240220	172100	516839860	9970	9970	9970	9970	0
103	20240220	172000	516839860	9970	9970	9970	9970	0
104	20240220	171900	516839860	9970	9970	9970	9970	0
105	20240220	171800	516839860	9970	9970	9970	9970	0
106	20240220	171700	516839860	9970	9970	9970	9970	0
107	20240220	171600	516839860	9970	9970	9970	9970	0
108	20240220	171500	516839860	9970	9970	9970	9970	0
109	20240220	171400	516839860	9970	9970	9970	9970	0
110	20240220	171300	516839860	9970	9970	9970	9970	0
111	20240220	171200	516839860	9970	9970	9970	9970	0
112	20240220	171100	516839860	9970	9970	9970	9970	0
113	20240220	171000	516839860	9970	9970	9970	9970	0
114	20240220	170900	516839860	9970	9970	9970	9970	0
115	20240220	170800	516839860	9970	9970	9970	9970	0
116	20240220	170700	516839860	9970	9970	9970	9970	0
117	20240220	170600	516839860	9970	9970	9970	9970	0
118	20240220	170500	516839860	9970	9970	9970	9970	0
119	20240220	170400	516839860	9970	9970	9970	9970	0
120	20240220	170300	516839860	9970	9970	9970	9970	0
121	20240220	170200	516839860	9970	9970	9970	9970	0
122	20240220	170100	516839860	9970	9970	9970	9970	712
123	20240220	170000	516839860	9970	9970	9970	9970	0
124	20240220	165900	516839860	9970	9970	9970	9970	0
125	20240220	165800	516839860	9970	9970	9970	9970	0
126	20240220	165700	516839860	9970	9970	9970	9970	0
127	20240220	165600	516839860	9970	9970	9970	9970	0
128	20240220	165500	516839860	9970	9970	9970	9970	0
129	20240220	165400	516839860	9970	9970	9970	9970	0
130	20240220	165300	516839860	9970	9970	9970	9970	0
131	20240220	165200	516839860	9970	9970	9970	9970	0
132	20240220	165100	516839860	9970	9970	9970	9970	0
133	20240220	165000	516839860	9970	9970	9970	9970	0
134	20240220	164900	516839860	9970	9970	9970	9970	0
135	20240220	164800	516839860	9970	9970	9970	9970	0
136	20240220	164700	516839860	9970	9970	9970	9970	0
137	20240220	164600	516839860	9970	9970	9970	9970	0
138	20240220	164500	516839860	9970	9970	9970	9970	0
139	20240220	164400	516839860	9970	9970	9970	9970	0
140	20240220	164300	516839860	9970	9970	9970	9970	0
141	20240220	164200	516839860	9970	9970	9970	9970	0
142	20240220	164100	516839860	9970	9970	9970	9970	0
143	20240220	164000	516839860	9970	9970	9970	9970	0
144	20240220	163900	516839860	9970	9970	9970	9970	0
145	20240220	163800	516839860	9970	9970	9970	9970	0
146	20240220	163700	516839860	9970	9970	9970	9970	0
147	20240220	163600	516839860	9970	9970	9970	9970	0
148	20240220	163500	516839860	9970	9970	9970	9970	0
149	20240220	163400	516839860	9970	9970	9970	9970	0
150	20240220	163300	516839860	9970	9970	9970	9970	0
151	20240220	163200	516839860	9970	9970	9970	9970	0
152	20240220	163100	516839860	9970	9970	9970	9970	712
153	20240220	163000	516839860	9970	9970	9970	9970	0
154	20240220	162900	516839860	9970	9970	9970	9970	0
155	20240220	162800	516839860	9970	9970	9970	9970	0
156	20240220	162700	516839860	9970	9970	9970	9970	0
157	20240220	162600	516839860	9970	9970	9970	9970	0
158	20240220	162500	516839860	9970	9970	9970	9970	0
159	20240220	162400	516839860	9970	9970	9970	9970	0
160	20240220	162300	516839860	9970	9970	9970	9970	0
161	20240220	162200	516839860	9970	9970	9970	9970	0
162	20240220	162100	516839860	9970	9970	9970	9970	0
163	20240220	162000	516839860	9970	9970	9970	9970	0
164	20240220	161900	516839860	9970	9970	9970	9970	0
165	20240220	161800	516839860	9970	9970	9970	9970	0
166	20240220	161700	516839860	9970	9970	9970	9970	0
167	20240220	161600	516839860	9970	9970	9970	9970	0
168	20240220	161500	516839860	9970	9970	9970	9970	0
169	20240220	161400	516839860	9970	9970	9970	9970	0
170	20240220	161300	516839860	9970	9970	9970	9970	0
171	20240220	161200	516839860	9970	9970	9970	9970	0
172	20240220	161100	516839860	9970	9970	9970	9970	0
173	20240220	161000	516839860	9970	9970	9970	9970	0
174	20240220	160900	516839860	9970	9970	9970	9970	0
175	20240220	160800	516839860	9970	9970	9970	9970	0
176	20240220	160700	516839860	9970	9970	9970	9970	0
177	20240220	160600	516839860	9970	9970	9970	9970	0
178	20240220	160500	516839860	9970	9970	9970	9970	0
179	20240220	160400	516839860	9970	9970	9970	9970	0
180	20240220	160300	516839860	9970	9970	9970	9970	0
181	20240220	160200	516839860	9970	9970	9970	9970	0
182	20240220	160100	516839860	9970	9970	9970	9970	712
183	20240220	160000	516839860	9970	9970	9970	9970	0
184	20240220	155900	516839860	9970	9970	9970	9970	0
185	20240220	155800	516839860	9970	9970	9970	9970	0
186	20240220	155700	516839860	9970	9970	9970	9970	0
187	20240220	155600	516839860	9970	9970	9970	9970	0
188	20240220	155500	516839860	9970	9970	9970	9970	0
189	20240220	155400	516839860	9970	9970	9970	9970	0
190	20240220	155300	516839860	9970	9970	9970	9970	0
191	20240220	155200	516839860	9970	9970	9970	9970	0
192	20240220	155100	516839860	9970	9970	9970	9970	0
193	20240220	155000	516839860	9970	9970	9970	9970	0
194	20240220	154900	516839860	9970	9970	9970	9970	0
195	20240220	154800	516839860	9970	9970	9970	9970	0
196	20240220	154700	516839860	9970	9970	9970	9970	0
197	20240220	154600	516839860	9970	9970	9970	9970	0
198	20240220	154500	516839860	9970	9970	9970	9970	0
199	20240220	154400	516839860	9970	9970	9970	9970	0
200	20240220	154300	516839860	9970	9970	9970	9970	0
201	20240220	154200	516839860	9970	9970	9970	9970	0
202	20240220	154100	516839860	9970	9970	9970	9970	0
203	20240220	154000	516839860	9970	9970	9970	9970	0
204	20240220	153900	516839860	9970	9970	9970	9970	0
205	20240220	153800	516839860	9970	9970	9970	9970	0
206	20240220	153700	516839860	9970	9970	9970	9970	0
207	20240220	153600	516839860	9970	9970	9970	9970	0
208	20240220	153500	516839860	9970	9970	9970	9970	0
209	20240220	153400	516839860	9970	9970	9970	9970	0
210	20240220	153300	516839860	9970	9970	9970	9970	0
211	20240220	153200	516839860	9970	9970	9970	9970	0
212	20240220	153100	516839860	9970	9970	9970	9970	712
213	20240220	153000	516839860	9970	9970	9970	9970	712
214	20240220	152900	509741220	9950	9950	9950	9950	0
215	20240220	152800	509741220	9950	9950	9950	9950	0
216	20240220	152700	509741220	9950	9950	9950	9950	0
217	20240220	152600	509741220	9950	9950	9950	9950	0
218	20240220	152500	509741220	9950	9950	9950	9950	0
219	20240220	152400	509741220	9950	9950	9950	9950	0
220	20240220	152300	509741220	9950	9950	9950	9950	0
221	20240220	152200	509741220	9950	9950	9950	9950	0
222	20240220	152100	509741220	9950	9950	9950	9950	0
223	20240220	152000	509741220	9950	9950	9950	9950	0
224	20240220	151900	509741220	9950	9960	9980	9950	48
225	20240220	151800	509262920	9970	9970	9970	9970	31
226	20240220	151700	508953850	9970	9960	9970	9960	873
227	20240220	151600	500258760	9970	9960	9970	9960	21
228	20240220	151500	500049400	9970	9970	9970	9970	0
229	20240220	151400	500049400	9970	9970	9970	9960	44
230	20240220	151300	499610730	9980	9980	9980	9980	0
231	20240220	151200	499610730	9980	9980	9980	9980	0
232	20240220	151100	499610730	9980	9980	9980	9980	0
233	20240220	151000	499610730	9980	9960	9980	9960	13
234	20240220	150900	499481230	9970	9970	9970	9970	102
235	20240220	150800	498464290	9970	9970	9970	9970	0
236	20240220	150700	498464290	9970	9970	9970	9970	44
237	20240220	150600	498025610	9970	9970	9970	9970	1
238	20240220	150500	498015640	9970	9970	9970	9970	0
239	20240220	150400	498015640	9970	9970	9970	9970	554
240	20240220	150300	492492260	9960	9950	9960	9950	305
241	20240220	150200	489456960	9960	9960	9960	9960	102
242	20240220	150100	488441040	9970	9970	9970	9970	1
243	20240220	150000	488431070	9960	9920	9960	9920	218
244	20240220	145900	486259830	9910	9910	9910	9910	0
245	20240220	145800	486259830	9910	9950	9950	9910	1501
246	20240220	145700	471368690	9950	9950	9950	9950	0
247	20240220	145600	471368690	9950	9950	9950	9950	222
248	20240220	145500	469159790	9940	9940	9940	9940	36
249	20240220	145400	468801950	9940	9940	9940	9940	0
250	20240220	145300	468801950	9940	9940	9940	9940	0
251	20240220	145200	468801950	9940	9940	9940	9940	1
252	20240220	145100	468792010	9930	9930	9930	9930	100
253	20240220	145000	467799010	9930	9940	9940	9930	110
254	20240220	144900	466706420	9930	9930	9930	9930	0
255	20240220	144800	466706420	9930	9940	9940	9930	120
256	20240220	144700	465514810	9940	9940	9940	9940	1
257	20240220	144600	465504870	9940	9940	9940	9940	1
258	20240220	144500	465494930	9940	9940	9940	9940	108
259	20240220	144400	464421410	9940	9940	9940	9940	0
260	20240220	144300	464421410	9940	9940	9940	9940	0
261	20240220	144200	464421410	9940	9940	9940	9940	0
262	20240220	144100	464421410	9940	9940	9940	9940	0
263	20240220	144000	464421410	9940	9940	9940	9940	0
264	20240220	143900	464421410	9940	9940	9940	9940	101
265	20240220	143800	463417470	9940	9940	9940	9940	0
266	20240220	143700	463417470	9940	9940	9940	9940	0
267	20240220	143600	463417470	9940	9940	9940	9940	99
268	20240220	143500	462433410	9940	9940	9940	9940	109
269	20240220	143400	461349950	9940	9940	9940	9940	0
270	20240220	143300	461349950	9940	9940	9940	9940	0
271	20240220	143200	461349950	9940	9940	9940	9940	2
272	20240220	143100	461330070	9950	9950	9950	9950	1
273	20240220	143000	461320120	9950	9950	9950	9950	390
274	20240220	142900	457439620	9950	9950	9950	9950	5
275	20240220	142800	457389870	9950	9950	9950	9950	0
276	20240220	142700	457389870	9950	9950	9950	9950	0
277	20240220	142600	457389870	9950	9950	9950	9950	3
278	20240220	142500	457360020	9950	9950	9950	9950	1
279	20240220	142400	457350070	9940	9940	9940	9940	6
280	20240220	142300	457290430	9950	9950	9950	9950	0
281	20240220	142200	457290430	9950	9950	9950	9950	0
282	20240220	142100	457290430	9950	9950	9950	9950	1
283	20240220	142000	457280480	9950	9950	9950	9950	53
284	20240220	141900	456753130	9950	9950	9950	9950	176
285	20240220	141800	455001930	9940	9940	9940	9940	79
286	20240220	141700	454216670	9930	9930	9930	9920	511
287	20240220	141600	449142520	9930	9920	9930	9920	12
288	20240220	141500	449023470	9930	9930	9930	9930	10
289	20240220	141400	448924170	9930	9930	9930	9930	15
290	20240220	141300	448775220	9930	9920	9930	9920	2
291	20240220	141200	448755370	9920	9920	9920	9920	35
292	20240220	141100	448408170	9920	9920	9920	9920	9
293	20240220	141000	448318890	9910	9910	9910	9910	0
294	20240220	140900	448318890	9910	9910	9930	9910	4
295	20240220	140800	448279210	9900	9910	9910	9900	2000
296	20240220	140700	428478440	9910	9940	9940	9910	559
297	20240220	140600	422932720	9940	9940	9940	9940	1
298	20240220	140500	422922780	9940	9940	9940	9940	1
299	20240220	140400	422912840	9940	9930	9940	9930	53
300	20240220	140300	422386070	9930	9930	9930	9930	271
301	20240220	140200	419695040	9920	9920	9920	9920	20
302	20240220	140100	419496640	9920	9920	9920	9920	10
303	20240220	140000	419397440	9920	9920	9920	9920	5
304	20240220	135900	419347840	9930	9930	9930	9930	0
305	20240220	135800	419347840	9930	9930	9930	9930	0
306	20240220	135700	419347840	9930	9930	9930	9930	100
307	20240220	135600	418354840	9920	9910	9920	9910	373
308	20240220	135500	414654690	9920	9920	9920	9920	0
309	20240220	135400	414654690	9920	9920	9920	9920	0
310	20240220	135300	414654690	9920	9920	9920	9920	3
311	20240220	135200	414624930	9920	9920	9920	9920	10
312	20240220	135100	414525730	9920	9920	9920	9920	2
313	20240220	135000	414505890	9920	9920	9920	9920	3
314	20240220	134900	414476130	9910	9910	9910	9910	396
315	20240220	134800	410551770	9910	9910	9910	9910	0
316	20240220	134700	410551770	9910	9920	9920	9910	269
317	20240220	134600	407885940	9910	9920	9920	9910	846
318	20240220	134500	399494940	9930	9930	9930	9930	155
319	20240220	134400	397955790	9930	9930	9930	9930	321
320	20240220	134300	394768260	9940	9930	9940	9930	11
321	20240220	134200	394659020	9930	9930	9940	9930	351
322	20240220	134100	391173570	9940	9940	9940	9940	9
323	20240220	134000	391084110	9940	9940	9940	9940	4
324	20240220	133900	391044350	9930	9930	9930	9930	0
325	20240220	133800	391044350	9930	9930	9930	9930	1
326	20240220	133700	391034420	9940	9940	9940	9940	0
327	20240220	133600	391034420	9940	9940	9940	9940	1
328	20240220	133500	391024480	9930	9930	9930	9930	0
329	20240220	133400	391024480	9930	9930	9930	9930	0
330	20240220	133300	391024480	9930	9930	9930	9930	25
331	20240220	133200	390776230	9930	9930	9930	9930	3
332	20240220	133100	390746440	9930	9930	9930	9930	27
333	20240220	133000	390478330	9930	9930	9930	9930	13
334	20240220	132900	390349240	9930	9930	9930	9930	5
335	20240220	132800	390299590	9920	9920	9920	9920	0
336	20240220	132700	390299590	9920	9920	9920	9920	82
337	20240220	132600	389486150	9920	9920	9920	9920	100
338	20240220	132500	388494150	9930	9930	9930	9930	1
339	20240220	132400	388484220	9930	9920	9930	9920	101
340	20240220	132300	387482290	9920	9920	9920	9920	41
341	20240220	132200	387075570	9920	9920	9920	9920	59
342	20240220	132100	386490290	9920	9920	9920	9920	274
343	20240220	132000	383772210	9920	9920	9920	9920	38
344	20240220	131900	383395250	9920	9920	9920	9920	0
345	20240220	131800	383395250	9920	9910	9920	9910	280
346	20240220	131700	380619000	9910	9920	9920	9910	1122
347	20240220	131600	369498910	9920	9920	9920	9920	139
348	20240220	131500	368120030	9920	9920	9920	9920	16
349	20240220	131400	367961310	9920	9930	9930	9920	785
350	20240220	131300	360173530	9930	9940	9940	9930	11
351	20240220	131200	360064200	9930	9930	9930	9930	20
352	20240220	131100	359865600	9930	9930	9930	9930	0
353	20240220	131000	359865600	9930	9930	9930	9930	0
354	20240220	130900	359865600	9930	9930	9930	9930	656
355	20240220	130800	353351520	9940	9940	9940	9940	0
356	20240220	130700	353351520	9940	9940	9940	9940	3
357	20240220	130600	353321700	9950	9950	9950	9950	25
358	20240220	130500	353072950	9950	9950	9950	9950	0
359	20240220	130400	353072950	9950	9950	9950	9950	10
360	20240220	130300	352973450	9950	9940	9950	9940	25
361	20240220	130200	352724900	9940	9940	9940	9940	20
362	20240220	130100	352526100	9930	9930	9930	9930	0
363	20240220	130000	352526100	9930	9940	9940	9930	31
364	20240220	125900	352217970	9940	9940	9940	9940	46
365	20240220	125800	351760730	9940	9940	9940	9940	41
366	20240220	125700	351353190	9930	9930	9930	9930	0
367	20240220	125600	351353190	9930	9930	9930	9930	0
368	20240220	125500	351353190	9930	9930	9930	9930	16
369	20240220	125400	351194310	9940	9940	9940	9940	100
370	20240220	125300	350200310	9940	9940	9940	9940	0
371	20240220	125200	350200310	9940	9940	9940	9940	0
372	20240220	125100	350200310	9940	9940	9940	9940	20
373	20240220	125000	350001510	9920	9920	9920	9920	0
374	20240220	124900	350001510	9920	9920	9920	9920	0
375	20240220	124800	350001510	9920	9930	9930	9920	50
376	20240220	124700	349505070	9950	9930	9950	9930	151
377	20240220	124600	348005620	9930	9940	9940	9930	174
378	20240220	124500	346277630	9950	9950	9950	9950	0
379	20240220	124400	346277630	9950	9950	9950	9950	0
380	20240220	124300	346277630	9950	9950	9950	9950	0
381	20240220	124200	346277630	9950	9950	9950	9950	0
382	20240220	124100	346277630	9950	9950	9950	9950	200
383	20240220	124000	344287630	9950	9950	9950	9950	0
384	20240220	123900	344287630	9950	9950	9950	9950	0
385	20240220	123800	344287630	9950	9950	9950	9950	100
386	20240220	123700	343292630	9940	9940	9940	9940	0
387	20240220	123600	343292630	9940	9940	9940	9940	0
388	20240220	123500	343292630	9940	9940	9940	9940	0
389	20240220	123400	343292630	9940	9940	9940	9940	0
390	20240220	123300	343292630	9940	9940	9940	9940	0
391	20240220	123200	343292630	9940	9940	9940	9940	51
392	20240220	123100	342785690	9940	9940	9940	9940	50
393	20240220	123000	342288690	9930	9930	9930	9930	60
394	20240220	122900	341692890	9930	9930	9930	9930	0
395	20240220	122800	341692890	9930	9930	9930	9920	101
396	20240220	122700	340690260	9930	9930	9930	9930	49
397	20240220	122600	340203690	9920	9930	9930	9920	137
398	20240220	122500	338843760	9940	9940	9940	9940	5
399	20240220	122400	338794060	9920	9920	9920	9920	0
400	20240220	122300	338794060	9920	9920	9920	9920	0
401	20240220	122200	338794060	9920	9920	9920	9920	0
402	20240220	122100	338794060	9920	9920	9920	9920	0
403	20240220	122000	338794060	9920	9920	9920	9920	0
404	20240220	121900	338794060	9920	9920	9920	9920	0
405	20240220	121800	338794060	9920	9920	9920	9920	1
406	20240220	121700	338784140	9940	9930	9940	9920	228
407	20240220	121600	336520450	9930	9930	9930	9930	12
408	20240220	121500	336401290	9930	9930	9930	9930	0
409	20240220	121400	336401290	9930	9930	9930	9930	0
410	20240220	121300	336401290	9930	9930	9930	9930	0
411	20240220	121200	336401290	9930	9920	9930	9920	5
412	20240220	121100	336351650	9930	9930	9930	9930	16
413	20240220	121000	336192770	9930	9930	9930	9930	3
414	20240220	120900	336162980	9930	9920	9930	9920	14
415	20240220	120800	336024000	9920	9920	9920	9920	0
416	20240220	120700	336024000	9920	9920	9920	9920	0
417	20240220	120600	336024000	9920	9920	9920	9920	0
418	20240220	120500	336024000	9920	9930	9930	9920	90
419	20240220	120400	335130310	9920	9920	9920	9920	73
420	20240220	120300	334406150	9920	9920	9920	9920	18
421	20240220	120200	334227590	9920	9920	9920	9920	35
422	20240220	120100	333880390	9920	9920	9920	9920	61
423	20240220	120000	333275270	9920	9920	9920	9910	600
424	20240220	115900	327326470	9920	9920	9920	9920	0
425	20240220	115800	327326470	9920	9920	9920	9920	5
426	20240220	115700	327276870	9920	9930	9930	9920	1837
427	20240220	115600	309045640	9930	9930	9930	9930	0
428	20240220	115500	309045640	9930	9940	9940	9930	300
429	20240220	115400	306066460	9930	9930	9930	9930	0
430	20240220	115300	306066460	9930	9940	9950	9930	861
431	20240220	115200	297511190	9950	9950	9950	9950	157
432	20240220	115100	295949040	9960	9960	9960	9960	0
433	20240220	115000	295949040	9960	9960	9960	9960	0
434	20240220	114900	295949040	9960	9960	9960	9960	0
435	20240220	114800	295949040	9960	9960	9960	9960	0
436	20240220	114700	295949040	9960	9960	9960	9960	6
437	20240220	114600	295889280	9960	9960	9960	9960	100
438	20240220	114500	294893280	9960	9960	9960	9960	5
439	20240220	114400	294843480	9960	9960	9960	9960	127
440	20240220	114300	293578560	9960	9960	9960	9960	20
441	20240220	114200	293379360	9950	9950	9950	9950	0
442	20240220	114100	293379360	9950	9950	9950	9950	43
443	20240220	114000	292951510	9950	9950	9950	9950	5
444	20240220	113900	292901760	9940	9940	9940	9940	0
445	20240220	113800	292901760	9940	9940	9940	9940	10
446	20240220	113700	292802360	9940	9940	9940	9940	92
447	20240220	113600	291887880	9940	9940	9940	9940	176
448	20240220	113500	290138440	9950	9950	9950	9950	0
449	20240220	113400	290138440	9950	9950	9950	9950	0
450	20240220	113300	290138440	9950	9950	9950	9950	472
451	20240220	113200	285442040	9950	9950	9950	9950	1
452	20240220	113100	285432090	9950	9950	9950	9950	0
453	20240220	113000	285432090	9950	9950	9950	9950	0
454	20240220	112900	285432090	9950	9950	9950	9950	1
455	20240220	112800	285422140	9930	9930	9930	9930	0
456	20240220	112700	285422140	9930	9950	9950	9930	95
457	20240220	112600	284477630	9950	9950	9950	9950	65
458	20240220	112500	283830880	9940	9950	9950	9940	32
459	20240220	112400	283512780	9940	9940	9940	9940	42
460	20240220	112300	283095300	9940	9940	9940	9940	0
461	20240220	112200	283095300	9940	9950	9950	9940	101
462	20240220	112100	282090360	9950	9950	9950	9950	1
463	20240220	112000	282080410	9950	9950	9950	9950	6
464	20240220	111900	282020710	9950	9950	9950	9950	57
465	20240220	111800	281453560	9950	9950	9950	9950	1
466	20240220	111700	281443610	9950	9950	9950	9950	0
467	20240220	111600	281443610	9950	9950	9950	9950	34
468	20240220	111500	281105310	9930	9930	9930	9930	0
469	20240220	111400	281105310	9930	9930	9930	9930	1
470	20240220	111300	281095380	9960	9960	9960	9960	0
471	20240220	111200	281095380	9960	9960	9960	9960	0
472	20240220	111100	281095380	9960	9960	9960	9960	0
473	20240220	111000	281095380	9960	9960	9960	9960	0
474	20240220	110900	281095380	9960	9960	9960	9960	1
475	20240220	110800	281085420	9960	9960	9960	9960	1
476	20240220	110700	281075460	9960	9960	9960	9960	1
477	20240220	110600	281065500	9960	9950	9960	9950	64
478	20240220	110500	280428640	9930	9930	9930	9930	0
479	20240220	110400	280428640	9930	9940	9940	9930	157
480	20240220	110300	278868700	9950	9960	9990	9950	21
481	20240220	110200	278659120	9940	9950	9950	9940	230
482	20240220	110100	276372030	9960	9960	9960	9960	0
483	20240220	110000	276372030	9960	9960	9960	9960	10
484	20240220	105900	276272430	9950	9950	9950	9950	0
485	20240220	105800	276272430	9950	9950	9950	9950	0
486	20240220	105700	276272430	9950	9950	9950	9950	0
487	20240220	105600	276272430	9950	9950	9950	9950	50
488	20240220	105500	275774930	9950	9950	9950	9950	203
489	20240220	105400	273755080	9950	9940	9950	9940	31
490	20240220	105300	273446640	9950	9940	9950	9940	227
491	20240220	105200	271190060	9940	9940	9940	9940	4
492	20240220	105100	271150300	9950	9950	9950	9950	177
493	20240220	105000	269389150	9950	9950	9950	9950	0
494	20240220	104900	269389150	9950	9940	9950	9940	44
495	20240220	104800	268951360	9940	9960	9960	9940	31
496	20240220	104700	268643020	9960	9960	9960	9960	0
497	20240220	104600	268643020	9960	9950	9960	9950	86
498	20240220	104500	267787290	9940	9950	9950	9940	651
499	20240220	104400	261314910	9960	9950	9960	9950	160
500	20240220	104300	259722310	9950	9960	9960	9950	356
501	20240220	104200	256176800	9960	9960	9960	9960	271
502	20240220	104100	253477640	10000	10000	10000	10000	0
503	20240220	104000	253477640	10000	10000	10000	10000	0
504	20240220	103900	253477640	10000	10000	10000	10000	0
505	20240220	103800	253477640	10000	10000	10000	10000	0
506	20240220	103700	253477640	10000	10000	10000	10000	34
507	20240220	103600	253137640	10000	10000	10000	10000	0
508	20240220	103500	253137640	10000	9980	10000	9980	450
509	20240220	103400	248640620	9980	9980	9980	9980	1
510	20240220	103300	248630640	9970	9950	9970	9950	101
511	20240220	103200	247623690	9950	9950	9950	9950	4
512	20240220	103100	247583890	9950	9950	9950	9950	0
513	20240220	103000	247583890	9950	9950	9950	9950	0
514	20240220	102900	247583890	9950	9950	9950	9950	130
515	20240220	102800	246290390	9970	9960	9970	9950	25
516	20240220	102700	246041410	9940	9940	9940	9940	0
517	20240220	102600	246041410	9940	9940	9940	9940	0
518	20240220	102500	246041410	9940	9940	9940	9940	0
519	20240220	102400	246041410	9940	9970	9970	9940	406
520	20240220	102300	242003250	9980	9980	9980	9980	59
521	20240220	102200	241414430	9980	9980	9980	9980	177
522	20240220	102100	239647970	9980	9990	9990	9980	30
523	20240220	102000	239348530	9990	9990	9990	9990	83
524	20240220	101900	238519360	9980	9980	9980	9980	0
525	20240220	101800	238519360	9980	9980	9980	9980	355
526	20240220	101700	234976460	9980	9980	9980	9980	239
527	20240220	101600	232591240	9980	9980	9980	9980	79
528	20240220	101500	231802820	9990	9990	9990	9990	300
529	20240220	101400	228805820	9980	9980	9980	9980	16
530	20240220	101300	228646140	9970	9970	9970	9970	0
531	20240220	101200	228646140	9970	9990	9990	9970	22
532	20240220	101100	228426780	9990	9990	9990	9990	0
533	20240220	101000	228426780	9990	9980	9990	9980	100
534	20240220	100900	227427910	9990	9990	9990	9990	0
535	20240220	100800	227427910	9990	9990	9990	9990	2
536	20240220	100700	227407930	9990	9990	9990	9990	0
537	20240220	100600	227407930	9990	9990	9990	9990	0
538	20240220	100500	227407930	9990	9990	9990	9990	0
539	20240220	100400	227407930	9990	9970	9990	9970	6
540	20240220	100300	227348020	9960	9950	9960	9950	129
541	20240220	100200	226064290	9930	9940	9940	9930	115
542	20240220	100100	224922320	9950	9950	9950	9930	401
543	20240220	100000	220935940	9960	9960	9960	9960	5
544	20240220	095900	220886140	9960	9960	9960	9960	113
545	20240220	095800	219760660	9960	9960	9960	9960	3
546	20240220	095700	219730780	9960	9960	9960	9960	663
547	20240220	095600	213127300	9940	9950	9950	9940	269
548	20240220	095500	210452750	9950	9960	9960	9950	247
549	20240220	095400	207992820	9960	9970	9970	9960	126
550	20240220	095300	206736630	9970	9970	9970	9970	80
551	20240220	095200	205939030	9970	9970	9970	9970	5
552	20240220	095100	205889180	9970	9970	9970	9960	303
553	20240220	095000	202871280	9960	9970	9970	9950	31
554	20240220	094900	202562690	9980	9970	9980	9950	79
555	20240220	094800	201775450	9980	9980	9980	9980	1
556	20240220	094700	201765470	9970	9970	9970	9970	0
557	20240220	094600	201765470	9970	9950	9970	9940	238
558	20240220	094500	199399570	9940	9940	9950	9940	180
559	20240220	094400	197610360	9950	9950	9950	9940	439
560	20240220	094300	193246590	9940	9940	9940	9940	24
561	20240220	094200	193008030	9940	9940	9990	9930	353
562	20240220	094100	189499230	9930	9990	9990	9930	464
563	20240220	094000	184888170	9980	9960	9980	9930	384
564	20240220	093900	181065740	9990	9990	9990	9990	22
565	20240220	093800	180845960	9990	9990	9990	9990	102
566	20240220	093700	179826980	9930	9970	9970	9930	1297
567	20240220	093600	166939780	9940	9970	9970	9940	500
568	20240220	093500	161966220	9940	9970	9970	9940	1510
569	20240220	093400	146946710	9970	10010	10010	9970	725
570	20240220	093300	139702520	10010	10010	10010	10000	150
571	20240220	093200	138202030	10000	10000	10010	10000	72
572	20240220	093100	137481520	10000	10000	10000	10000	174
573	20240220	093000	135741520	10000	10000	10000	10000	7
574	20240220	092900	135671520	10000	10010	10010	10000	1146
575	20240220	092800	124210660	10010	10050	10050	10000	979
576	20240220	092700	114396680	10080	10080	10080	10070	9
577	20240220	092600	114305970	10080	10080	10080	10080	0
578	20240220	092500	114305970	10080	10080	10080	10080	50
579	20240220	092400	113801970	10080	10050	10080	10050	458
580	20240220	092300	109191570	10050	10030	10050	10030	109
581	20240220	092200	108097720	10030	10050	10050	10030	643
582	20240220	092100	101643150	10060	10080	10080	10050	888
583	20240220	092000	92710160	10080	10100	10100	10080	152
584	20240220	091900	91175460	10090	10100	10100	10090	154
585	20240220	091800	89620330	10090	10090	10100	10090	336
586	20240220	091700	86230070	10080	10080	10090	10080	238
587	20240220	091600	83828880	10090	10090	10090	10090	173
588	20240220	091500	82083310	10090	10080	10090	10080	487
589	20240220	091400	77171070	10050	10090	10090	10050	210
590	20240220	091300	75055190	10090	10090	10090	10090	463
591	20240220	091200	70383520	10090	10050	10090	10050	709
592	20240220	091100	63239150	10060	10050	10060	10050	313
593	20240220	091000	60090860	10060	10070	10070	10050	506
594	20240220	090900	54999240	10070	10050	10070	10050	292
595	20240220	090800	52061360	10050	10050	10050	10050	238
596	20240220	090700	49669460	10000	10050	10050	10000	206
597	20240220	090600	47601260	10050	10050	10050	10040	407
598	20240220	090500	43513650	10040	10030	10040	10030	593
599	20240220	090400	37561190	9990	10010	10040	9990	1026
600	20240220	090300	27298840	10010	10050	10050	10010	142
601	20240220	090200	25872340	10050	10050	10050	10050	182
602	20240220	090100	24043240	10050	10000	10050	10000	523
603	20240220	090000	18806360	10000	10000	10030	9960	1882