KissMeData/021820/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190500	221252550	9220	9220	9220	9220	267
3	20240220	190400	221252550	9220	9220	9220	9220	0
4	20240220	190300	221252550	9220	9220	9220	9220	0
5	20240220	190200	221252550	9220	9220	9220	9220	0
6	20240220	190100	221252550	9220	9220	9220	9220	0
7	20240220	190000	221252550	9220	9220	9220	9220	0
8	20240220	185900	221252550	9220	9220	9220	9220	0
9	20240220	185800	221252550	9220	9220	9220	9220	0
10	20240220	185700	221252550	9220	9220	9220	9220	0
11	20240220	185600	221252550	9220	9220	9220	9220	0
12	20240220	185500	221252550	9220	9220	9220	9220	0
13	20240220	185400	221252550	9220	9220	9220	9220	0
14	20240220	185300	221252550	9220	9220	9220	9220	0
15	20240220	185200	221252550	9220	9220	9220	9220	0
16	20240220	185100	221252550	9220	9220	9220	9220	0
17	20240220	185000	221252550	9220	9220	9220	9220	0
18	20240220	184900	221252550	9220	9220	9220	9220	0
19	20240220	184800	221252550	9220	9220	9220	9220	0
20	20240220	184700	221252550	9220	9220	9220	9220	0
21	20240220	184600	221252550	9220	9220	9220	9220	0
22	20240220	184500	221252550	9220	9220	9220	9220	0
23	20240220	184400	221252550	9220	9220	9220	9220	0
24	20240220	184300	221252550	9220	9220	9220	9220	0
25	20240220	184200	221252550	9220	9220	9220	9220	0
26	20240220	184100	221252550	9220	9220	9220	9220	0
27	20240220	184000	221252550	9220	9220	9220	9220	0
28	20240220	183900	221252550	9220	9220	9220	9220	0
29	20240220	183800	221252550	9220	9220	9220	9220	0
30	20240220	183700	221252550	9220	9220	9220	9220	0
31	20240220	183600	221252550	9220	9220	9220	9220	0
32	20240220	183500	221252550	9220	9220	9220	9220	267
33	20240220	183400	221252550	9220	9220	9220	9220	0
34	20240220	183300	221252550	9220	9220	9220	9220	0
35	20240220	183200	221252550	9220	9220	9220	9220	0
36	20240220	183100	221252550	9220	9220	9220	9220	0
37	20240220	183000	221252550	9220	9220	9220	9220	0
38	20240220	182900	221252550	9220	9220	9220	9220	0
39	20240220	182800	221252550	9220	9220	9220	9220	0
40	20240220	182700	221252550	9220	9220	9220	9220	0
41	20240220	182600	221252550	9220	9220	9220	9220	0
42	20240220	182500	221252550	9220	9220	9220	9220	0
43	20240220	182400	221252550	9220	9220	9220	9220	0
44	20240220	182300	221252550	9220	9220	9220	9220	0
45	20240220	182200	221252550	9220	9220	9220	9220	0
46	20240220	182100	221252550	9220	9220	9220	9220	0
47	20240220	182000	221252550	9220	9220	9220	9220	0
48	20240220	181900	221252550	9220	9220	9220	9220	0
49	20240220	181800	221252550	9220	9220	9220	9220	0
50	20240220	181700	221252550	9220	9220	9220	9220	0
51	20240220	181600	221252550	9220	9220	9220	9220	0
52	20240220	181500	221252550	9220	9220	9220	9220	0
53	20240220	181400	221252550	9220	9220	9220	9220	0
54	20240220	181300	221252550	9220	9220	9220	9220	0
55	20240220	181200	221252550	9220	9220	9220	9220	0
56	20240220	181100	221252550	9220	9220	9220	9220	0
57	20240220	181000	221252550	9220	9220	9220	9220	0
58	20240220	180900	221252550	9220	9220	9220	9220	0
59	20240220	180800	221252550	9220	9220	9220	9220	0
60	20240220	180700	221252550	9220	9220	9220	9220	0
61	20240220	180600	221252550	9220	9220	9220	9220	0
62	20240220	180500	221252550	9220	9220	9220	9220	267
63	20240220	180400	221252550	9220	9220	9220	9220	0
64	20240220	180300	221252550	9220	9220	9220	9220	0
65	20240220	180200	221252550	9220	9220	9220	9220	0
66	20240220	180100	221252550	9220	9220	9220	9220	0
67	20240220	180000	221252550	9220	9220	9220	9220	0
68	20240220	175900	221252550	9220	9220	9220	9220	0
69	20240220	175800	221252550	9220	9220	9220	9220	0
70	20240220	175700	221252550	9220	9220	9220	9220	0
71	20240220	175600	221252550	9220	9220	9220	9220	0
72	20240220	175500	221252550	9220	9220	9220	9220	0
73	20240220	175400	221252550	9220	9220	9220	9220	0
74	20240220	175300	221252550	9220	9220	9220	9220	0
75	20240220	175200	221252550	9220	9220	9220	9220	0
76	20240220	175100	221252550	9220	9220	9220	9220	0
77	20240220	175000	221252550	9220	9220	9220	9220	0
78	20240220	174900	221252550	9220	9220	9220	9220	0
79	20240220	174800	221252550	9220	9220	9220	9220	0
80	20240220	174700	221252550	9220	9220	9220	9220	0
81	20240220	174600	221252550	9220	9220	9220	9220	0
82	20240220	174500	221252550	9220	9220	9220	9220	0
83	20240220	174400	221252550	9220	9220	9220	9220	0
84	20240220	174300	221252550	9220	9220	9220	9220	0
85	20240220	174200	221252550	9220	9220	9220	9220	0
86	20240220	174100	221252550	9220	9220	9220	9220	0
87	20240220	174000	221252550	9220	9220	9220	9220	0
88	20240220	173900	221252550	9220	9220	9220	9220	0
89	20240220	173800	221252550	9220	9220	9220	9220	0
90	20240220	173700	221252550	9220	9220	9220	9220	0
91	20240220	173600	221252550	9220	9220	9220	9220	0
92	20240220	173500	221252550	9220	9220	9220	9220	267
93	20240220	173400	221252550	9220	9220	9220	9220	0
94	20240220	173300	221252550	9220	9220	9220	9220	0
95	20240220	173200	221252550	9220	9220	9220	9220	0
96	20240220	173100	221252550	9220	9220	9220	9220	0
97	20240220	173000	221252550	9220	9220	9220	9220	0
98	20240220	172900	221252550	9220	9220	9220	9220	0
99	20240220	172800	221252550	9220	9220	9220	9220	0
100	20240220	172700	221252550	9220	9220	9220	9220	0
101	20240220	172600	221252550	9220	9220	9220	9220	0
102	20240220	172500	221252550	9220	9220	9220	9220	0
103	20240220	172400	221252550	9220	9220	9220	9220	0
104	20240220	172300	221252550	9220	9220	9220	9220	0
105	20240220	172200	221252550	9220	9220	9220	9220	0
106	20240220	172100	221252550	9220	9220	9220	9220	0
107	20240220	172000	221252550	9220	9220	9220	9220	0
108	20240220	171900	221252550	9220	9220	9220	9220	0
109	20240220	171800	221252550	9220	9220	9220	9220	0
110	20240220	171700	221252550	9220	9220	9220	9220	0
111	20240220	171600	221252550	9220	9220	9220	9220	0
112	20240220	171500	221252550	9220	9220	9220	9220	0
113	20240220	171400	221252550	9220	9220	9220	9220	0
114	20240220	171300	221252550	9220	9220	9220	9220	0
115	20240220	171200	221252550	9220	9220	9220	9220	0
116	20240220	171100	221252550	9220	9220	9220	9220	0
117	20240220	171000	221252550	9220	9220	9220	9220	0
118	20240220	170900	221252550	9220	9220	9220	9220	0
119	20240220	170800	221252550	9220	9220	9220	9220	0
120	20240220	170700	221252550	9220	9220	9220	9220	0
121	20240220	170600	221252550	9220	9220	9220	9220	0
122	20240220	170500	221252550	9220	9220	9220	9220	267
123	20240220	170400	221252550	9220	9220	9220	9220	0
124	20240220	170300	221252550	9220	9220	9220	9220	0
125	20240220	170200	221252550	9220	9220	9220	9220	0
126	20240220	170100	221252550	9220	9220	9220	9220	0
127	20240220	170000	221252550	9220	9220	9220	9220	0
128	20240220	165900	221252550	9220	9220	9220	9220	0
129	20240220	165800	221252550	9220	9220	9220	9220	0
130	20240220	165700	221252550	9220	9220	9220	9220	0
131	20240220	165600	221252550	9220	9220	9220	9220	0
132	20240220	165500	221252550	9220	9220	9220	9220	0
133	20240220	165400	221252550	9220	9220	9220	9220	0
134	20240220	165300	221252550	9220	9220	9220	9220	0
135	20240220	165200	221252550	9220	9220	9220	9220	0
136	20240220	165100	221252550	9220	9220	9220	9220	0
137	20240220	165000	221252550	9220	9220	9220	9220	0
138	20240220	164900	221252550	9220	9220	9220	9220	0
139	20240220	164800	221252550	9220	9220	9220	9220	0
140	20240220	164700	221252550	9220	9220	9220	9220	0
141	20240220	164600	221252550	9220	9220	9220	9220	0
142	20240220	164500	221252550	9220	9220	9220	9220	0
143	20240220	164400	221252550	9220	9220	9220	9220	0
144	20240220	164300	221252550	9220	9220	9220	9220	0
145	20240220	164200	221252550	9220	9220	9220	9220	0
146	20240220	164100	221252550	9220	9220	9220	9220	0
147	20240220	164000	221252550	9220	9220	9220	9220	0
148	20240220	163900	221252550	9220	9220	9220	9220	0
149	20240220	163800	221252550	9220	9220	9220	9220	0
150	20240220	163700	221252550	9220	9220	9220	9220	0
151	20240220	163600	221252550	9220	9220	9220	9220	0
152	20240220	163500	221252550	9220	9220	9220	9220	267
153	20240220	163400	221252550	9220	9220	9220	9220	0
154	20240220	163300	221252550	9220	9220	9220	9220	0
155	20240220	163200	221252550	9220	9220	9220	9220	0
156	20240220	163100	221252550	9220	9220	9220	9220	0
157	20240220	163000	221252550	9220	9220	9220	9220	0
158	20240220	162900	221252550	9220	9220	9220	9220	0
159	20240220	162800	221252550	9220	9220	9220	9220	0
160	20240220	162700	221252550	9220	9220	9220	9220	0
161	20240220	162600	221252550	9220	9220	9220	9220	0
162	20240220	162500	221252550	9220	9220	9220	9220	0
163	20240220	162400	221252550	9220	9220	9220	9220	0
164	20240220	162300	221252550	9220	9220	9220	9220	0
165	20240220	162200	221252550	9220	9220	9220	9220	0
166	20240220	162100	221252550	9220	9220	9220	9220	0
167	20240220	162000	221252550	9220	9220	9220	9220	0
168	20240220	161900	221252550	9220	9220	9220	9220	0
169	20240220	161800	221252550	9220	9220	9220	9220	0
170	20240220	161700	221252550	9220	9220	9220	9220	0
171	20240220	161600	221252550	9220	9220	9220	9220	0
172	20240220	161500	221252550	9220	9220	9220	9220	0
173	20240220	161400	221252550	9220	9220	9220	9220	0
174	20240220	161300	221252550	9220	9220	9220	9220	0
175	20240220	161200	221252550	9220	9220	9220	9220	0
176	20240220	161100	221252550	9220	9220	9220	9220	0
177	20240220	161000	221252550	9220	9220	9220	9220	0
178	20240220	160900	221252550	9220	9220	9220	9220	0
179	20240220	160800	221252550	9220	9220	9220	9220	0
180	20240220	160700	221252550	9220	9220	9220	9220	0
181	20240220	160600	221252550	9220	9220	9220	9220	0
182	20240220	160500	221252550	9220	9220	9220	9220	267
183	20240220	160400	221252550	9220	9220	9220	9220	0
184	20240220	160300	221252550	9220	9220	9220	9220	0
185	20240220	160200	221252550	9220	9220	9220	9220	0
186	20240220	160100	221252550	9220	9220	9220	9220	0
187	20240220	160000	221252550	9220	9220	9220	9220	0
188	20240220	155900	221252550	9220	9220	9220	9220	0
189	20240220	155800	221252550	9220	9220	9220	9220	0
190	20240220	155700	221252550	9220	9220	9220	9220	0
191	20240220	155600	221252550	9220	9220	9220	9220	0
192	20240220	155500	221252550	9220	9220	9220	9220	0
193	20240220	155400	221252550	9220	9220	9220	9220	0
194	20240220	155300	221252550	9220	9220	9220	9220	0
195	20240220	155200	221252550	9220	9220	9220	9220	0
196	20240220	155100	221252550	9220	9220	9220	9220	0
197	20240220	155000	221252550	9220	9220	9220	9220	0
198	20240220	154900	221252550	9220	9220	9220	9220	0
199	20240220	154800	221252550	9220	9220	9220	9220	0
200	20240220	154700	221252550	9220	9220	9220	9220	0
201	20240220	154600	221252550	9220	9220	9220	9220	0
202	20240220	154500	221252550	9220	9220	9220	9220	0
203	20240220	154400	221252550	9220	9220	9220	9220	0
204	20240220	154300	221252550	9220	9220	9220	9220	0
205	20240220	154200	221252550	9220	9220	9220	9220	0
206	20240220	154100	221252550	9220	9220	9220	9220	0
207	20240220	154000	221252550	9220	9220	9220	9220	0
208	20240220	153900	221252550	9220	9220	9220	9220	0
209	20240220	153800	221252550	9220	9220	9220	9220	0
210	20240220	153700	221252550	9220	9220	9220	9220	0
211	20240220	153600	221252550	9220	9220	9220	9220	0
212	20240220	153500	221252550	9220	9220	9220	9220	267
213	20240220	153400	221252550	9220	9220	9220	9220	0
214	20240220	153300	221252550	9220	9220	9220	9220	0
215	20240220	153200	221252550	9220	9220	9220	9220	0
216	20240220	153100	221252550	9220	9220	9220	9220	0
217	20240220	153000	221252550	9220	9220	9220	9220	267
218	20240220	152900	218790810	9140	9140	9140	9140	0
219	20240220	152800	218790810	9140	9140	9140	9140	0
220	20240220	152700	218790810	9140	9140	9140	9140	0
221	20240220	152600	218790810	9140	9140	9140	9140	0
222	20240220	152500	218790810	9140	9140	9140	9140	0
223	20240220	152400	218790810	9140	9140	9140	9140	0
224	20240220	152300	218790810	9140	9140	9140	9140	0
225	20240220	152200	218790810	9140	9140	9140	9140	0
226	20240220	152100	218790810	9140	9140	9140	9140	0
227	20240220	152000	218790810	9140	9140	9140	9140	0
228	20240220	151900	218790810	9140	9240	9290	9140	563
229	20240220	151800	213571610	9240	9130	9240	9130	11
230	20240220	151700	213471070	9240	9230	9240	9110	788
231	20240220	151600	206212560	9190	9190	9190	9190	15
232	20240220	151500	206074710	9240	9240	9240	9240	0
233	20240220	151400	206074710	9240	9240	9240	9240	0
234	20240220	151300	206074710	9240	9240	9240	9240	0
235	20240220	151200	206074710	9240	9240	9240	9240	62
236	20240220	151100	205501830	9240	9240	9240	9240	8
237	20240220	151000	205427910	9240	9190	9240	9190	554
238	20240220	150900	200325700	9230	9230	9230	9230	0
239	20240220	150800	200325700	9230	9140	9230	9140	554
240	20240220	150700	195248900	9180	9180	9180	9180	0
241	20240220	150600	195248900	9180	9180	9180	9180	123
242	20240220	150500	194119760	9170	9150	9170	9130	372
243	20240220	150400	190712170	9150	9080	9150	9010	840
244	20240220	150300	183045390	9120	9030	9120	9030	132
245	20240220	150200	181844550	9110	9100	9120	9100	51
246	20240220	150100	181380110	9110	9110	9110	9110	50
247	20240220	150000	180924610	9120	9040	9120	9040	186
248	20240220	145900	179237000	9000	9000	9000	9000	0
249	20240220	145800	179237000	9000	9000	9000	9000	5
250	20240220	145700	179192000	8990	8990	8990	8990	5
251	20240220	145600	179147050	9010	9010	9010	9010	0
252	20240220	145500	179147050	9010	9010	9010	9010	40
253	20240220	145400	178786650	9010	9010	9010	9010	0
254	20240220	145300	178786650	9010	9010	9010	9010	0
255	20240220	145200	178786650	9010	9000	9010	8990	303
256	20240220	145100	176061620	8990	8990	8990	8990	0
257	20240220	145000	176061620	8990	8990	8990	8990	0
258	20240220	144900	176061620	8990	8990	8990	8990	0
259	20240220	144800	176061620	8990	8990	8990	8990	5
260	20240220	144700	176016670	9000	9000	9000	9000	125
261	20240220	144600	174891670	8990	8990	8990	8990	0
262	20240220	144500	174891670	8990	8990	8990	8990	0
263	20240220	144400	174891670	8990	8990	8990	8990	16
264	20240220	144300	174747830	8990	8990	8990	8990	0
265	20240220	144200	174747830	8990	9000	9000	8990	463
266	20240220	144100	170580970	9000	9000	9000	9000	0
267	20240220	144000	170580970	9000	9000	9000	9000	3
268	20240220	143900	170553970	9000	9000	9000	9000	5
269	20240220	143800	170508970	9010	9000	9010	9000	75
270	20240220	143700	169833850	9010	9010	9010	9010	14
271	20240220	143600	169707710	9060	9060	9060	9060	0
272	20240220	143500	169707710	9060	9060	9060	9060	0
273	20240220	143400	169707710	9060	9060	9060	9060	0
274	20240220	143300	169707710	9060	9060	9060	9060	0
275	20240220	143200	169707710	9060	9060	9060	9060	0
276	20240220	143100	169707710	9060	9010	9060	9010	26
277	20240220	143000	169473400	9010	9010	9010	9010	0
278	20240220	142900	169473400	9010	9010	9010	9010	0
279	20240220	142800	169473400	9010	9010	9010	9010	0
280	20240220	142700	169473400	9010	9010	9010	9010	0
281	20240220	142600	169473400	9010	9010	9010	9010	0
282	20240220	142500	169473400	9010	9010	9010	9010	0
283	20240220	142400	169473400	9010	9010	9010	9010	0
284	20240220	142300	169473400	9010	9010	9010	9010	0
285	20240220	142200	169473400	9010	9010	9010	9010	0
286	20240220	142100	169473400	9010	9010	9010	9010	0
287	20240220	142000	169473400	9010	9010	9010	9010	0
288	20240220	141900	169473400	9010	9010	9010	9010	0
289	20240220	141800	169473400	9010	9010	9010	9010	0
290	20240220	141700	169473400	9010	9010	9010	9010	0
291	20240220	141600	169473400	9010	9010	9010	9010	0
292	20240220	141500	169473400	9010	9010	9010	9010	0
293	20240220	141400	169473400	9010	9010	9010	9010	0
294	20240220	141300	169473400	9010	9010	9010	9010	0
295	20240220	141200	169473400	9010	9010	9010	9010	0
296	20240220	141100	169473400	9010	9010	9010	9010	0
297	20240220	141000	169473400	9010	9010	9010	9010	0
298	20240220	140900	169473400	9010	9010	9010	9010	0
299	20240220	140800	169473400	9010	9020	9020	9010	207
300	20240220	140700	167608060	9060	9060	9060	9060	0
301	20240220	140600	167608060	9060	9060	9060	9060	0
302	20240220	140500	167608060	9060	9060	9060	9060	0
303	20240220	140400	167608060	9060	9060	9060	9060	0
304	20240220	140300	167608060	9060	9060	9060	9060	0
305	20240220	140200	167608060	9060	9060	9060	9060	3
306	20240220	140100	167580880	9060	9060	9060	9060	32
307	20240220	140000	167290960	9140	9140	9140	9140	0
308	20240220	135900	167290960	9140	9140	9140	9140	0
309	20240220	135800	167290960	9140	9140	9140	9140	0
310	20240220	135700	167290960	9140	9140	9140	9140	0
311	20240220	135600	167290960	9140	9140	9140	9140	0
312	20240220	135500	167290960	9140	9140	9140	9140	0
313	20240220	135400	167290960	9140	9140	9140	9140	0
314	20240220	135300	167290960	9140	9140	9140	9140	0
315	20240220	135200	167290960	9140	9140	9140	9140	0
316	20240220	135100	167290960	9140	9140	9140	9140	0
317	20240220	135000	167290960	9140	9140	9140	9140	0
318	20240220	134900	167290960	9140	9140	9140	9140	0
319	20240220	134800	167290960	9140	9140	9140	9140	0
320	20240220	134700	167290960	9140	9140	9140	9140	0
321	20240220	134600	167290960	9140	9140	9140	9140	0
322	20240220	134500	167290960	9140	9140	9140	9140	0
323	20240220	134400	167290960	9140	9140	9140	9140	0
324	20240220	134300	167290960	9140	9140	9140	9140	0
325	20240220	134200	167290960	9140	9140	9140	9140	0
326	20240220	134100	167290960	9140	9140	9140	9140	0
327	20240220	134000	167290960	9140	9140	9140	9140	0
328	20240220	133900	167290960	9140	9030	9140	9030	58
329	20240220	133800	166763620	9010	9010	9010	9010	35
330	20240220	133700	166448270	9010	9010	9010	9010	0
331	20240220	133600	166448270	9010	9010	9010	9010	0
332	20240220	133500	166448270	9010	9010	9010	8940	302
333	20240220	133400	163727320	9010	9010	9010	9010	0
334	20240220	133300	163727320	9010	9000	9010	9000	75
335	20240220	133200	163052070	9010	9010	9010	9010	0
336	20240220	133100	163052070	9010	9010	9010	9010	0
337	20240220	133000	163052070	9010	9010	9010	9010	1
338	20240220	132900	163043060	8940	8940	8940	8940	0
339	20240220	132800	163043060	8940	8940	8940	8940	0
340	20240220	132700	163043060	8940	9000	9000	8940	620
341	20240220	132600	157497110	9010	9010	9010	9010	0
342	20240220	132500	157497110	9010	9010	9010	9010	0
343	20240220	132400	157497110	9010	9010	9010	9010	0
344	20240220	132300	157497110	9010	9010	9010	9010	0
345	20240220	132200	157497110	9010	9010	9010	9010	0
346	20240220	132100	157497110	9010	9010	9010	9010	0
347	20240220	132000	157497110	9010	9010	9010	9010	1
348	20240220	131900	157488100	9000	9000	9000	9000	0
349	20240220	131800	157488100	9000	9000	9000	9000	0
350	20240220	131700	157488100	9000	9000	9000	9000	0
351	20240220	131600	157488100	9000	9030	9030	8990	124
352	20240220	131500	156372080	9030	9040	9040	9030	4
353	20240220	131400	156335930	9040	9040	9040	9040	4
354	20240220	131300	156299770	9040	9040	9040	9040	0
355	20240220	131200	156299770	9040	9040	9040	9040	0
356	20240220	131100	156299770	9040	9040	9040	9040	0
357	20240220	131000	156299770	9040	9040	9040	9040	0
358	20240220	130900	156299770	9040	9040	9040	9040	0
359	20240220	130800	156299770	9040	9040	9040	9040	0
360	20240220	130700	156299770	9040	9040	9040	9040	0
361	20240220	130600	156299770	9040	9040	9040	9040	0
362	20240220	130500	156299770	9040	9040	9040	9040	19
363	20240220	130400	156128010	9110	9110	9110	9110	0
364	20240220	130300	156128010	9110	9110	9110	9110	0
365	20240220	130200	156128010	9110	9110	9110	9110	0
366	20240220	130100	156128010	9110	9110	9110	9110	0
367	20240220	130000	156128010	9110	9110	9110	9110	1
368	20240220	125900	156118900	9040	9040	9040	9040	0
369	20240220	125800	156118900	9040	9040	9040	9040	12
370	20240220	125700	156010420	9120	9120	9120	9120	12
371	20240220	125600	155900980	9140	9140	9140	9140	0
372	20240220	125500	155900980	9140	9140	9140	9140	0
373	20240220	125400	155900980	9140	9140	9140	9140	0
374	20240220	125300	155900980	9140	9140	9140	9140	0
375	20240220	125200	155900980	9140	9060	9140	9060	500
376	20240220	125100	151347920	9070	9070	9070	9070	219
377	20240220	125000	149361590	9070	9070	9070	9070	0
378	20240220	124900	149361590	9070	9070	9070	9070	1
379	20240220	124800	149352520	9070	9070	9070	9070	0
380	20240220	124700	149352520	9070	9070	9070	9070	1
381	20240220	124600	149343450	9070	9070	9070	9070	6
382	20240220	124500	149289030	9070	9070	9070	9070	23
383	20240220	124400	149080420	9070	9070	9070	9070	0
384	20240220	124300	149080420	9070	9070	9070	9070	0
385	20240220	124200	149080420	9070	9070	9070	9070	0
386	20240220	124100	149080420	9070	9070	9070	9070	0
387	20240220	124000	149080420	9070	9040	9070	9040	13
388	20240220	123900	148962870	9080	9080	9080	9080	0
389	20240220	123800	148962870	9080	9080	9080	9080	0
390	20240220	123700	148962870	9080	9080	9080	9080	0
391	20240220	123600	148962870	9080	9080	9080	9080	0
392	20240220	123500	148962870	9080	9080	9080	9080	0
393	20240220	123400	148962870	9080	9080	9080	9080	0
394	20240220	123300	148962870	9080	9080	9080	9080	0
395	20240220	123200	148962870	9080	9080	9080	9080	0
396	20240220	123100	148962870	9080	9080	9080	9080	0
397	20240220	123000	148962870	9080	9080	9080	9080	0
398	20240220	122900	148962870	9080	9080	9080	9080	0
399	20240220	122800	148962870	9080	9080	9080	9080	0
400	20240220	122700	148962870	9080	9080	9080	9080	0
401	20240220	122600	148962870	9080	9080	9080	9080	0
402	20240220	122500	148962870	9080	9080	9080	9080	0
403	20240220	122400	148962870	9080	9080	9080	9080	0
404	20240220	122300	148962870	9080	9080	9080	9080	0
405	20240220	122200	148962870	9080	9070	9080	9070	682
406	20240220	122100	142770380	9070	9050	9070	9050	190
407	20240220	122000	141047180	9070	9050	9070	9050	22
408	20240220	121900	140848000	9050	9050	9050	9050	0
409	20240220	121800	140848000	9050	9050	9050	9050	0
410	20240220	121700	140848000	9050	9030	9050	9030	200
411	20240220	121600	139038600	8960	8960	8960	8960	2
412	20240220	121500	139020680	8960	9020	9050	8960	1001
413	20240220	121400	129964460	9030	9030	9030	9030	0
414	20240220	121300	129964460	9030	9030	9030	9030	0
415	20240220	121200	129964460	9030	9030	9030	9030	0
416	20240220	121100	129964460	9030	9030	9030	9030	0
417	20240220	121000	129964460	9030	8980	9030	8980	70
418	20240220	120900	129334020	8980	8980	8980	8980	0
419	20240220	120800	129334020	8980	8980	8980	8980	0
420	20240220	120700	129334020	8980	8980	8980	8980	0
421	20240220	120600	129334020	8980	8980	8980	8980	0
422	20240220	120500	129334020	8980	8980	8980	8980	0
423	20240220	120400	129334020	8980	8980	8980	8980	1
424	20240220	120300	129325040	8980	8980	8980	8980	0
425	20240220	120200	129325040	8980	8980	8980	8980	0
426	20240220	120100	129325040	8980	8980	8980	8980	0
427	20240220	120000	129325040	8980	8980	8980	8980	0
428	20240220	115900	129325040	8980	8980	8980	8980	0
429	20240220	115800	129325040	8980	8980	8980	8980	0
430	20240220	115700	129325040	8980	8980	8980	8980	0
431	20240220	115600	129325040	8980	8980	8980	8980	4
432	20240220	115500	129289120	8980	8980	8980	8980	1
433	20240220	115400	129280140	8980	8980	8980	8980	0
434	20240220	115300	129280140	8980	8980	8980	8980	0
435	20240220	115200	129280140	8980	8980	8980	8980	3
436	20240220	115100	129253200	8980	8980	8980	8980	0
437	20240220	115000	129253200	8980	8980	8980	8980	0
438	20240220	114900	129253200	8980	8980	8980	8980	0
439	20240220	114800	129253200	8980	8980	8980	8980	0
440	20240220	114700	129253200	8980	8980	8980	8980	0
441	20240220	114600	129253200	8980	8980	8980	8980	0
442	20240220	114500	129253200	8980	8980	8980	8980	0
443	20240220	114400	129253200	8980	8980	8980	8980	0
444	20240220	114300	129253200	8980	8980	8980	8980	1
445	20240220	114200	129244220	8980	8980	8980	8980	0
446	20240220	114100	129244220	8980	8980	8980	8980	0
447	20240220	114000	129244220	8980	8980	8980	8980	0
448	20240220	113900	129244220	8980	8970	8980	8970	9
449	20240220	113800	129163440	8960	8960	8960	8960	0
450	20240220	113700	129163440	8960	8960	8960	8960	0
451	20240220	113600	129163440	8960	8960	8960	8960	0
452	20240220	113500	129163440	8960	8960	8960	8960	0
453	20240220	113400	129163440	8960	8960	8960	8960	12
454	20240220	113300	129055920	8900	8900	8900	8900	0
455	20240220	113200	129055920	8900	8900	8900	8900	0
456	20240220	113100	129055920	8900	8900	8900	8900	5
457	20240220	113000	129011420	8870	8950	8950	8850	3176
458	20240220	112900	100802670	8950	8950	8950	8950	0
459	20240220	112800	100802670	8950	8950	8950	8950	0
460	20240220	112700	100802670	8950	8950	8950	8950	0
461	20240220	112600	100802670	8950	8950	8950	8950	0
462	20240220	112500	100802670	8950	8950	8950	8950	0
463	20240220	112400	100802670	8950	8960	8960	8950	101
464	20240220	112300	99898440	9030	9030	9030	9030	0
465	20240220	112200	99898440	9030	9030	9030	9030	0
466	20240220	112100	99898440	9030	9030	9030	9030	0
467	20240220	112000	99898440	9030	9030	9030	9030	0
468	20240220	111900	99898440	9030	9030	9030	9030	23
469	20240220	111800	99690750	9030	9030	9030	9030	0
470	20240220	111700	99690750	9030	8960	9030	8950	130
471	20240220	111600	98519140	8950	8950	8950	8950	0
472	20240220	111500	98519140	8950	8960	8960	8950	12
473	20240220	111400	98411630	9010	9010	9010	9010	99
474	20240220	111300	97519640	9010	9010	9010	9010	0
475	20240220	111200	97519640	9010	9010	9010	9010	0
476	20240220	111100	97519640	9010	9010	9010	9010	0
477	20240220	111000	97519640	9010	9010	9010	9010	0
478	20240220	110900	97519640	9010	9010	9010	9010	0
479	20240220	110800	97519640	9010	9010	9010	9010	0
480	20240220	110700	97519640	9010	9010	9010	9010	0
481	20240220	110600	97519640	9010	9010	9010	9010	3
482	20240220	110500	97492610	9010	8980	9010	8980	697
483	20240220	110400	91220340	8980	8980	8980	8980	0
484	20240220	110300	91220340	8980	8980	8980	8980	0
485	20240220	110200	91220340	8980	8980	8980	8820	149
486	20240220	110100	89904650	8990	9030	9030	8990	2146
487	20240220	110000	70570040	9030	9030	9030	9030	0
488	20240220	105900	70570040	9030	9060	9060	9030	251
489	20240220	105800	68302350	9060	9060	9060	9060	12
490	20240220	105700	68193630	9070	9080	9080	9070	494
491	20240220	105600	63712720	9090	9140	9140	9090	911
492	20240220	105500	55399160	9170	9170	9170	9170	0
493	20240220	105400	55399160	9170	9170	9170	9170	0
494	20240220	105300	55399160	9170	9170	9170	9170	0
495	20240220	105200	55399160	9170	9170	9170	9170	0
496	20240220	105100	55399160	9170	9170	9170	9170	0
497	20240220	105000	55399160	9170	9170	9170	9170	0
498	20240220	104900	55399160	9170	9170	9170	9170	0
499	20240220	104800	55399160	9170	9170	9170	9170	0
500	20240220	104700	55399160	9170	9170	9170	9170	0
501	20240220	104600	55399160	9170	9170	9170	9170	0
502	20240220	104500	55399160	9170	9170	9170	9170	0
503	20240220	104400	55399160	9170	9170	9170	9170	0
504	20240220	104300	55399160	9170	9170	9170	9170	0
505	20240220	104200	55399160	9170	9170	9170	9170	0
506	20240220	104100	55399160	9170	9160	9170	9160	500
507	20240220	104000	50814170	9170	9170	9170	9170	0
508	20240220	103900	50814170	9170	9170	9170	9170	1
509	20240220	103800	50805000	9130	9130	9130	9130	0
510	20240220	103700	50805000	9130	9130	9130	9130	0
511	20240220	103600	50805000	9130	9130	9130	9130	0
512	20240220	103500	50805000	9130	9120	9130	9110	302
513	20240220	103400	48050520	9130	9130	9130	9130	0
514	20240220	103300	48050520	9130	9120	9130	9120	6
515	20240220	103200	47995760	9110	9110	9110	9110	0
516	20240220	103100	47995760	9110	9110	9110	9110	0
517	20240220	103000	47995760	9110	9110	9110	9110	0
518	20240220	102900	47995760	9110	9110	9110	9110	0
519	20240220	102800	47995760	9110	9110	9110	9110	0
520	20240220	102700	47995760	9110	9110	9110	9110	0
521	20240220	102600	47995760	9110	9110	9110	9110	0
522	20240220	102500	47995760	9110	9110	9110	9110	0
523	20240220	102400	47995760	9110	9110	9110	9110	0
524	20240220	102300	47995760	9110	9110	9110	9110	0
525	20240220	102200	47995760	9110	9110	9110	9110	0
526	20240220	102100	47995760	9110	9100	9110	9100	46
527	20240220	102000	47576720	9080	9100	9100	9080	62
528	20240220	101900	47012950	9100	9100	9100	9100	0
529	20240220	101800	47012950	9100	9100	9100	9100	0
530	20240220	101700	47012950	9100	9100	9100	9100	0
531	20240220	101600	47012950	9100	9100	9100	9100	0
532	20240220	101500	47012950	9100	9100	9100	9100	0
533	20240220	101400	47012950	9100	9100	9100	9100	0
534	20240220	101300	47012950	9100	9100	9100	9100	0
535	20240220	101200	47012950	9100	9100	9100	9100	1
536	20240220	101100	47003850	9100	9100	9100	9100	1
537	20240220	101000	46994750	9130	9130	9130	9130	0
538	20240220	100900	46994750	9130	9120	9130	9120	4
539	20240220	100800	46958260	9130	9130	9130	9130	0
540	20240220	100700	46958260	9130	9130	9130	9130	0
541	20240220	100600	46958260	9130	9130	9130	9130	0
542	20240220	100500	46958260	9130	9120	9130	9120	100
543	20240220	100400	46045290	9130	9130	9130	9130	0
544	20240220	100300	46045290	9130	9130	9130	9130	0
545	20240220	100200	46045290	9130	9130	9130	9130	0
546	20240220	100100	46045290	9130	9130	9130	9130	0
547	20240220	100000	46045290	9130	9130	9130	9130	0
548	20240220	095900	46045290	9130	9130	9130	9130	0
549	20240220	095800	46045290	9130	9120	9130	9110	104
550	20240220	095700	45097790	9200	9200	9200	9200	0
551	20240220	095600	45097790	9200	9200	9200	9200	0
552	20240220	095500	45097790	9200	9200	9200	9200	0
553	20240220	095400	45097790	9200	9200	9200	9200	0
554	20240220	095300	45097790	9200	9200	9200	9200	0
555	20240220	095200	45097790	9200	9200	9200	9200	0
556	20240220	095100	45097790	9200	9200	9200	9200	0
557	20240220	095000	45097790	9200	9110	9200	9110	88
558	20240220	094900	44295080	9110	9110	9110	9110	0
559	20240220	094800	44295080	9110	9100	9110	9100	448
560	20240220	094700	40214800	9100	9100	9100	9100	27
561	20240220	094600	39969100	9100	9100	9100	9100	0
562	20240220	094500	39969100	9100	9100	9100	9100	0
563	20240220	094400	39969100	9100	9100	9100	9100	0
564	20240220	094300	39969100	9100	9110	9110	9100	3
565	20240220	094200	39941790	9100	9110	9110	9100	14
566	20240220	094100	39814290	9110	9110	9110	9110	29
567	20240220	094000	39550100	9100	9100	9100	9100	10
568	20240220	093900	39459100	9100	9100	9100	9100	0
569	20240220	093800	39459100	9100	9100	9100	9100	0
570	20240220	093700	39459100	9100	9100	9100	9100	1
571	20240220	093600	39450000	9080	9080	9080	9080	4
572	20240220	093500	39413680	9080	9080	9080	9080	30
573	20240220	093400	39141280	9080	9070	9080	9070	101
574	20240220	093300	38224730	9080	9130	9130	9080	743
575	20240220	093200	31467910	9160	9160	9160	9160	0
576	20240220	093100	31467910	9160	9160	9160	9160	0
577	20240220	093000	31467910	9160	9160	9160	9160	0
578	20240220	092900	31467910	9160	9160	9160	9160	0
579	20240220	092800	31467910	9160	9160	9160	9160	0
580	20240220	092700	31467910	9160	9160	9160	9160	0
581	20240220	092600	31467910	9160	9160	9160	9160	1
582	20240220	092500	31458750	9170	9170	9170	9170	0
583	20240220	092400	31458750	9170	9180	9180	9170	2
584	20240220	092300	31440400	9200	9200	9200	9200	45
585	20240220	092200	31026400	9200	9200	9200	9200	40
586	20240220	092100	30658400	9210	9210	9210	9210	0
587	20240220	092000	30658400	9210	9210	9210	9210	0
588	20240220	091900	30658400	9210	9210	9210	9210	0
589	20240220	091800	30658400	9210	9210	9210	9210	0
590	20240220	091700	30658400	9210	9210	9210	9210	0
591	20240220	091600	30658400	9210	9140	9210	9140	213
592	20240220	091500	28709270	9190	9190	9190	9190	0
593	20240220	091400	28709270	9190	9180	9190	9180	65
594	20240220	091300	28111980	9160	9160	9160	9160	0
595	20240220	091200	28111980	9160	9160	9160	9160	200
596	20240220	091100	26279980	9190	9190	9190	9190	0
597	20240220	091000	26279980	9190	9190	9190	9190	60
598	20240220	090900	25728580	9140	9170	9170	9140	24
599	20240220	090800	25508590	9070	9090	9090	9070	30
600	20240220	090700	25236110	9170	9170	9170	9170	257
601	20240220	090600	22879420	9010	9010	9010	9010	0
602	20240220	090500	22879420	9010	9240	9240	9010	311
603	20240220	090400	20057030	9300	9300	9300	9300	0
604	20240220	090300	20057030	9300	9300	9300	9300	2
605	20240220	090200	20038430	9240	9250	9250	9240	1822
606	20240220	090100	3202520	9280	9260	9280	9250	333
607	20240220	090000	120380	9260	9260	9260	9260	13