KissMeData/027410/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191000	318195800	4050	4050	4050	4050	3194
3	20240220	190900	318195800	4050	4050	4050	4050	0
4	20240220	190800	318195800	4050	4050	4050	4050	0
5	20240220	190700	318195800	4050	4050	4050	4050	0
6	20240220	190600	318195800	4050	4050	4050	4050	0
7	20240220	190500	318195800	4050	4050	4050	4050	0
8	20240220	190400	318195800	4050	4050	4050	4050	0
9	20240220	190300	318195800	4050	4050	4050	4050	0
10	20240220	190200	318195800	4050	4050	4050	4050	0
11	20240220	190100	318195800	4050	4050	4050	4050	0
12	20240220	190000	318195800	4050	4050	4050	4050	0
13	20240220	185900	318195800	4050	4050	4050	4050	0
14	20240220	185800	318195800	4050	4050	4050	4050	0
15	20240220	185700	318195800	4050	4050	4050	4050	0
16	20240220	185600	318195800	4050	4050	4050	4050	0
17	20240220	185500	318195800	4050	4050	4050	4050	0
18	20240220	185400	318195800	4050	4050	4050	4050	0
19	20240220	185300	318195800	4050	4050	4050	4050	0
20	20240220	185200	318195800	4050	4050	4050	4050	0
21	20240220	185100	318195800	4050	4050	4050	4050	0
22	20240220	185000	318195800	4050	4050	4050	4050	0
23	20240220	184900	318195800	4050	4050	4050	4050	0
24	20240220	184800	318195800	4050	4050	4050	4050	0
25	20240220	184700	318195800	4050	4050	4050	4050	0
26	20240220	184600	318195800	4050	4050	4050	4050	0
27	20240220	184500	318195800	4050	4050	4050	4050	0
28	20240220	184400	318195800	4050	4050	4050	4050	0
29	20240220	184300	318195800	4050	4050	4050	4050	0
30	20240220	184200	318195800	4050	4050	4050	4050	0
31	20240220	184100	318195800	4050	4050	4050	4050	0
32	20240220	184000	318195800	4050	4050	4050	4050	3194
33	20240220	183900	318195800	4050	4050	4050	4050	0
34	20240220	183800	318195800	4050	4050	4050	4050	0
35	20240220	183700	318195800	4050	4050	4050	4050	0
36	20240220	183600	318195800	4050	4050	4050	4050	0
37	20240220	183500	318195800	4050	4050	4050	4050	0
38	20240220	183400	318195800	4050	4050	4050	4050	0
39	20240220	183300	318195800	4050	4050	4050	4050	0
40	20240220	183200	318195800	4050	4050	4050	4050	0
41	20240220	183100	318195800	4050	4050	4050	4050	0
42	20240220	183000	318195800	4050	4050	4050	4050	0
43	20240220	182900	318195800	4050	4050	4050	4050	0
44	20240220	182800	318195800	4050	4050	4050	4050	0
45	20240220	182700	318195800	4050	4050	4050	4050	0
46	20240220	182600	318195800	4050	4050	4050	4050	0
47	20240220	182500	318195800	4050	4050	4050	4050	0
48	20240220	182400	318195800	4050	4050	4050	4050	0
49	20240220	182300	318195800	4050	4050	4050	4050	0
50	20240220	182200	318195800	4050	4050	4050	4050	0
51	20240220	182100	318195800	4050	4050	4050	4050	0
52	20240220	182000	318195800	4050	4050	4050	4050	0
53	20240220	181900	318195800	4050	4050	4050	4050	0
54	20240220	181800	318195800	4050	4050	4050	4050	0
55	20240220	181700	318195800	4050	4050	4050	4050	0
56	20240220	181600	318195800	4050	4050	4050	4050	0
57	20240220	181500	318195800	4050	4050	4050	4050	0
58	20240220	181400	318195800	4050	4050	4050	4050	0
59	20240220	181300	318195800	4050	4050	4050	4050	0
60	20240220	181200	318195800	4050	4050	4050	4050	0
61	20240220	181100	318195800	4050	4050	4050	4050	0
62	20240220	181000	318195800	4050	4050	4050	4050	3194
63	20240220	180900	318195800	4050	4050	4050	4050	0
64	20240220	180800	318195800	4050	4050	4050	4050	0
65	20240220	180700	318195800	4050	4050	4050	4050	0
66	20240220	180600	318195800	4050	4050	4050	4050	0
67	20240220	180500	318195800	4050	4050	4050	4050	0
68	20240220	180400	318195800	4050	4050	4050	4050	0
69	20240220	180300	318195800	4050	4050	4050	4050	0
70	20240220	180200	318195800	4050	4050	4050	4050	0
71	20240220	180100	318195800	4050	4050	4050	4050	0
72	20240220	180000	318195800	4050	4050	4050	4050	0
73	20240220	175900	318195800	4050	4050	4050	4050	0
74	20240220	175800	318195800	4050	4050	4050	4050	0
75	20240220	175700	318195800	4050	4050	4050	4050	0
76	20240220	175600	318195800	4050	4050	4050	4050	0
77	20240220	175500	318195800	4050	4050	4050	4050	0
78	20240220	175400	318195800	4050	4050	4050	4050	0
79	20240220	175300	318195800	4050	4050	4050	4050	0
80	20240220	175200	318195800	4050	4050	4050	4050	0
81	20240220	175100	318195800	4050	4050	4050	4050	0
82	20240220	175000	318195800	4050	4050	4050	4050	0
83	20240220	174900	318195800	4050	4050	4050	4050	0
84	20240220	174800	318195800	4050	4050	4050	4050	0
85	20240220	174700	318195800	4050	4050	4050	4050	0
86	20240220	174600	318195800	4050	4050	4050	4050	0
87	20240220	174500	318195800	4050	4050	4050	4050	0
88	20240220	174400	318195800	4050	4050	4050	4050	0
89	20240220	174300	318195800	4050	4050	4050	4050	0
90	20240220	174200	318195800	4050	4050	4050	4050	0
91	20240220	174100	318195800	4050	4050	4050	4050	0
92	20240220	174000	318195800	4050	4050	4050	4050	3194
93	20240220	173900	318195800	4050	4050	4050	4050	0
94	20240220	173800	318195800	4050	4050	4050	4050	0
95	20240220	173700	318195800	4050	4050	4050	4050	0
96	20240220	173600	318195800	4050	4050	4050	4050	0
97	20240220	173500	318195800	4050	4050	4050	4050	0
98	20240220	173400	318195800	4050	4050	4050	4050	0
99	20240220	173300	318195800	4050	4050	4050	4050	0
100	20240220	173200	318195800	4050	4050	4050	4050	0
101	20240220	173100	318195800	4050	4050	4050	4050	0
102	20240220	173000	318195800	4050	4050	4050	4050	0
103	20240220	172900	318195800	4050	4050	4050	4050	0
104	20240220	172800	318195800	4050	4050	4050	4050	0
105	20240220	172700	318195800	4050	4050	4050	4050	0
106	20240220	172600	318195800	4050	4050	4050	4050	0
107	20240220	172500	318195800	4050	4050	4050	4050	0
108	20240220	172400	318195800	4050	4050	4050	4050	0
109	20240220	172300	318195800	4050	4050	4050	4050	0
110	20240220	172200	318195800	4050	4050	4050	4050	0
111	20240220	172100	318195800	4050	4050	4050	4050	0
112	20240220	172000	318195800	4050	4050	4050	4050	0
113	20240220	171900	318195800	4050	4050	4050	4050	0
114	20240220	171800	318195800	4050	4050	4050	4050	0
115	20240220	171700	318195800	4050	4050	4050	4050	0
116	20240220	171600	318195800	4050	4050	4050	4050	0
117	20240220	171500	318195800	4050	4050	4050	4050	0
118	20240220	171400	318195800	4050	4050	4050	4050	0
119	20240220	171300	318195800	4050	4050	4050	4050	0
120	20240220	171200	318195800	4050	4050	4050	4050	0
121	20240220	171100	318195800	4050	4050	4050	4050	0
122	20240220	171000	318195800	4050	4050	4050	4050	3194
123	20240220	170900	318195800	4050	4050	4050	4050	0
124	20240220	170800	318195800	4050	4050	4050	4050	0
125	20240220	170700	318195800	4050	4050	4050	4050	0
126	20240220	170600	318195800	4050	4050	4050	4050	0
127	20240220	170500	318195800	4050	4050	4050	4050	0
128	20240220	170400	318195800	4050	4050	4050	4050	0
129	20240220	170300	318195800	4050	4050	4050	4050	0
130	20240220	170200	318195800	4050	4050	4050	4050	0
131	20240220	170100	318195800	4050	4050	4050	4050	0
132	20240220	170000	318195800	4050	4050	4050	4050	0
133	20240220	165900	318195800	4050	4050	4050	4050	0
134	20240220	165800	318195800	4050	4050	4050	4050	0
135	20240220	165700	318195800	4050	4050	4050	4050	0
136	20240220	165600	318195800	4050	4050	4050	4050	0
137	20240220	165500	318195800	4050	4050	4050	4050	0
138	20240220	165400	318195800	4050	4050	4050	4050	0
139	20240220	165300	318195800	4050	4050	4050	4050	0
140	20240220	165200	318195800	4050	4050	4050	4050	0
141	20240220	165100	318195800	4050	4050	4050	4050	0
142	20240220	165000	318195800	4050	4050	4050	4050	0
143	20240220	164900	318195800	4050	4050	4050	4050	0
144	20240220	164800	318195800	4050	4050	4050	4050	0
145	20240220	164700	318195800	4050	4050	4050	4050	0
146	20240220	164600	318195800	4050	4050	4050	4050	0
147	20240220	164500	318195800	4050	4050	4050	4050	0
148	20240220	164400	318195800	4050	4050	4050	4050	0
149	20240220	164300	318195800	4050	4050	4050	4050	0
150	20240220	164200	318195800	4050	4050	4050	4050	0
151	20240220	164100	318195800	4050	4050	4050	4050	0
152	20240220	164000	318195800	4050	4050	4050	4050	3194
153	20240220	163900	318195800	4050	4050	4050	4050	0
154	20240220	163800	318195800	4050	4050	4050	4050	0
155	20240220	163700	318195800	4050	4050	4050	4050	0
156	20240220	163600	318195800	4050	4050	4050	4050	0
157	20240220	163500	318195800	4050	4050	4050	4050	0
158	20240220	163400	318195800	4050	4050	4050	4050	0
159	20240220	163300	318195800	4050	4050	4050	4050	0
160	20240220	163200	318195800	4050	4050	4050	4050	0
161	20240220	163100	318195800	4050	4050	4050	4050	0
162	20240220	163000	318195800	4050	4050	4050	4050	0
163	20240220	162900	318195800	4050	4050	4050	4050	0
164	20240220	162800	318195800	4050	4050	4050	4050	0
165	20240220	162700	318195800	4050	4050	4050	4050	0
166	20240220	162600	318195800	4050	4050	4050	4050	0
167	20240220	162500	318195800	4050	4050	4050	4050	0
168	20240220	162400	318195800	4050	4050	4050	4050	0
169	20240220	162300	318195800	4050	4050	4050	4050	0
170	20240220	162200	318195800	4050	4050	4050	4050	0
171	20240220	162100	318195800	4050	4050	4050	4050	0
172	20240220	162000	318195800	4050	4050	4050	4050	0
173	20240220	161900	318195800	4050	4050	4050	4050	0
174	20240220	161800	318195800	4050	4050	4050	4050	0
175	20240220	161700	318195800	4050	4050	4050	4050	0
176	20240220	161600	318195800	4050	4050	4050	4050	0
177	20240220	161500	318195800	4050	4050	4050	4050	0
178	20240220	161400	318195800	4050	4050	4050	4050	0
179	20240220	161300	318195800	4050	4050	4050	4050	0
180	20240220	161200	318195800	4050	4050	4050	4050	0
181	20240220	161100	318195800	4050	4050	4050	4050	0
182	20240220	161000	318195800	4050	4050	4050	4050	3194
183	20240220	160900	318195800	4050	4050	4050	4050	0
184	20240220	160800	318195800	4050	4050	4050	4050	0
185	20240220	160700	318195800	4050	4050	4050	4050	0
186	20240220	160600	318195800	4050	4050	4050	4050	0
187	20240220	160500	318195800	4050	4050	4050	4050	0
188	20240220	160400	318195800	4050	4050	4050	4050	0
189	20240220	160300	318195800	4050	4050	4050	4050	0
190	20240220	160200	318195800	4050	4050	4050	4050	0
191	20240220	160100	318195800	4050	4050	4050	4050	0
192	20240220	160000	318195800	4050	4050	4050	4050	0
193	20240220	155900	318195800	4050	4050	4050	4050	0
194	20240220	155800	318195800	4050	4050	4050	4050	0
195	20240220	155700	318195800	4050	4050	4050	4050	0
196	20240220	155600	318195800	4050	4050	4050	4050	0
197	20240220	155500	318195800	4050	4050	4050	4050	0
198	20240220	155400	318195800	4050	4050	4050	4050	0
199	20240220	155300	318195800	4050	4050	4050	4050	0
200	20240220	155200	318195800	4050	4050	4050	4050	0
201	20240220	155100	318195800	4050	4050	4050	4050	0
202	20240220	155000	318195800	4050	4050	4050	4050	0
203	20240220	154900	318195800	4050	4050	4050	4050	0
204	20240220	154800	318195800	4050	4050	4050	4050	0
205	20240220	154700	318195800	4050	4050	4050	4050	0
206	20240220	154600	318195800	4050	4050	4050	4050	0
207	20240220	154500	318195800	4050	4050	4050	4050	0
208	20240220	154400	318195800	4050	4050	4050	4050	0
209	20240220	154300	318195800	4050	4050	4050	4050	0
210	20240220	154200	318195800	4050	4050	4050	4050	0
211	20240220	154100	318195800	4050	4050	4050	4050	0
212	20240220	154000	318195800	4050	4050	4050	4050	3194
213	20240220	153900	318195800	4050	4050	4050	4050	0
214	20240220	153800	318195800	4050	4050	4050	4050	0
215	20240220	153700	318195800	4050	4050	4050	4050	0
216	20240220	153600	318195800	4050	4050	4050	4050	0
217	20240220	153500	318195800	4050	4050	4050	4050	0
218	20240220	153400	318195800	4050	4050	4050	4050	0
219	20240220	153300	318195800	4050	4050	4050	4050	0
220	20240220	153200	318195800	4050	4050	4050	4050	0
221	20240220	153100	318195800	4050	4050	4050	4050	0
222	20240220	153000	318195800	4050	4050	4050	4050	3194
223	20240220	152900	305260100	4075	4075	4075	4075	0
224	20240220	152800	305260100	4075	4075	4075	4075	0
225	20240220	152700	305260100	4075	4075	4075	4075	0
226	20240220	152600	305260100	4075	4075	4075	4075	0
227	20240220	152500	305260100	4075	4075	4075	4075	0
228	20240220	152400	305260100	4075	4075	4075	4075	0
229	20240220	152300	305260100	4075	4075	4075	4075	0
230	20240220	152200	305260100	4075	4075	4075	4075	0
231	20240220	152100	305260100	4075	4075	4075	4075	0
232	20240220	152000	305260100	4075	4075	4075	4075	0
233	20240220	151900	305260100	4075	4055	4075	4055	102
234	20240220	151800	304845600	4075	4075	4075	4075	125
235	20240220	151700	304336225	4075	4060	4075	4060	276
236	20240220	151600	303212565	4060	4060	4060	4060	24
237	20240220	151500	303115125	4060	4060	4060	4060	2
238	20240220	151400	303107005	4060	4065	4065	4060	75
239	20240220	151300	302802165	4060	4055	4060	4055	320
240	20240220	151200	301503090	4055	4055	4055	4055	135
241	20240220	151100	300955665	4050	4050	4050	4050	0
242	20240220	151000	300955665	4050	4055	4055	4050	99
243	20240220	150900	300554700	4060	4060	4060	4060	0
244	20240220	150800	300554700	4060	4055	4060	4055	18
245	20240220	150700	300481625	4060	4060	4060	4050	362
246	20240220	150600	299013785	4060	4060	4060	4060	3
247	20240220	150500	299001605	4065	4055	4065	4055	8
248	20240220	150400	298969125	4065	4065	4065	4055	112
249	20240220	150300	298514335	4070	4070	4070	4065	145
250	20240220	150200	297924190	4075	4060	4075	4055	559
251	20240220	150100	295652310	4060	4060	4060	4060	6
252	20240220	150000	295627950	4065	4065	4065	4065	0
253	20240220	145900	295627950	4065	4065	4065	4065	0
254	20240220	145800	295627950	4065	4065	4065	4055	7
255	20240220	145700	295599505	4070	4055	4070	4055	1366
256	20240220	145600	290043185	4060	4055	4060	4055	190
257	20240220	145500	289272725	4065	4055	4065	4055	219
258	20240220	145400	288384495	4055	4050	4055	4050	300
259	20240220	145300	287169410	4050	4050	4050	4050	0
260	20240220	145200	287169410	4050	4050	4050	4050	0
261	20240220	145100	287169410	4050	4050	4050	4050	15
262	20240220	145000	287108660	4050	4040	4050	4040	1804
263	20240220	144900	279811550	4045	4045	4045	4045	100
264	20240220	144800	279407050	4045	4040	4045	4040	102
265	20240220	144700	278994910	4045	4045	4045	4045	0
266	20240220	144600	278994910	4045	4045	4045	4045	1000
267	20240220	144500	274949910	4045	4045	4045	4045	1
268	20240220	144400	274945865	4040	4040	4040	4040	523
269	20240220	144300	272832945	4045	4045	4045	4045	0
270	20240220	144200	272832945	4045	4035	4045	4035	45
271	20240220	144100	272651340	4040	4040	4040	4040	1974
272	20240220	144000	264676380	4045	4045	4045	4045	582
273	20240220	143900	262322190	4050	4050	4050	4050	0
274	20240220	143800	262322190	4050	4045	4050	4045	55
275	20240220	143700	262099705	4055	4055	4055	4055	0
276	20240220	143600	262099705	4055	4055	4055	4055	0
277	20240220	143500	262099705	4055	4055	4055	4055	0
278	20240220	143400	262099705	4055	4055	4055	4055	0
279	20240220	143300	262099705	4055	4055	4055	4055	0
280	20240220	143200	262099705	4055	4050	4055	4050	5
281	20240220	143100	262079445	4055	4055	4055	4055	0
282	20240220	143000	262079445	4055	4050	4055	4050	4
283	20240220	142900	262063240	4050	4060	4060	4050	353
284	20240220	142800	260632815	4055	4055	4055	4055	0
285	20240220	142700	260632815	4055	4055	4055	4055	0
286	20240220	142600	260632815	4055	4055	4055	4055	3
287	20240220	142500	260620650	4060	4055	4060	4055	5
288	20240220	142400	260600355	4055	4055	4055	4055	7
289	20240220	142300	260571970	4060	4060	4060	4060	0
290	20240220	142200	260571970	4060	4055	4060	4055	108
291	20240220	142100	260133525	4050	4055	4055	4050	137
292	20240220	142000	259578020	4060	4055	4060	4055	48
293	20240220	141900	259383365	4050	4050	4050	4050	2
294	20240220	141800	259375265	4065	4065	4065	4065	0
295	20240220	141700	259375265	4065	4050	4065	4045	1066
296	20240220	141600	255060635	4050	4055	4055	4050	646
297	20240220	141500	252444315	4065	4060	4065	4060	506
298	20240220	141400	250389925	4060	4060	4060	4045	107
299	20240220	141300	249957050	4050	4050	4050	4050	137
300	20240220	141200	249402200	4050	4050	4050	4050	30
301	20240220	141100	249280700	4050	4050	4050	4050	0
302	20240220	141000	249280700	4050	4050	4050	4045	293
303	20240220	140900	248094055	4050	4050	4050	4050	3
304	20240220	140800	248081905	4050	4050	4050	4050	0
305	20240220	140700	248081905	4050	4055	4055	4045	2000
306	20240220	140600	239989705	4060	4055	4060	4055	121
307	20240220	140500	239499040	4060	4060	4060	4060	5
308	20240220	140400	239478740	4060	4065	4065	4060	7
309	20240220	140300	239450305	4060	4060	4060	4060	1
310	20240220	140200	239446245	4065	4065	4065	4065	50
311	20240220	140100	239242995	4060	4060	4065	4060	23
312	20240220	140000	239149530	4065	4065	4065	4065	0
313	20240220	135900	239149530	4065	4055	4065	4055	287
314	20240220	135800	237985730	4070	4065	4070	4065	14
315	20240220	135700	237928805	4065	4065	4065	4065	137
316	20240220	135600	237371900	4065	4065	4065	4065	0
317	20240220	135500	237371900	4065	4055	4065	4055	244
318	20240220	135400	236382470	4055	4060	4060	4055	603
319	20240220	135300	233936825	4065	4065	4065	4065	0
320	20240220	135200	233936825	4065	4060	4065	4060	5
321	20240220	135100	233916515	4070	4070	4070	4070	0
322	20240220	135000	233916515	4070	4070	4070	4070	1
323	20240220	134900	233912445	4070	4070	4070	4070	17
324	20240220	134800	233843255	4065	4060	4065	4060	50
325	20240220	134700	233640105	4065	4065	4065	4065	0
326	20240220	134600	233640105	4065	4065	4065	4065	0
327	20240220	134500	233640105	4065	4065	4065	4065	0
328	20240220	134400	233640105	4065	4065	4065	4065	246
329	20240220	134300	232640115	4065	4060	4065	4055	6
330	20240220	134200	232615755	4070	4070	4070	4070	2
331	20240220	134100	232607615	4065	4060	4065	4060	587
332	20240220	134000	230221830	4060	4060	4060	4060	500
333	20240220	133900	228191830	4060	4050	4060	4050	827
334	20240220	133800	224842335	4055	4055	4055	4055	26
335	20240220	133700	224736905	4055	4060	4060	4055	201
336	20240220	133600	223921845	4060	4060	4060	4060	1
337	20240220	133500	223917785	4050	4055	4055	4050	300
338	20240220	133400	222702760	4060	4060	4060	4060	1
339	20240220	133300	222698700	4060	4060	4060	4060	236
340	20240220	133200	221740540	4050	4055	4055	4050	782
341	20240220	133100	218572595	4055	4055	4055	4055	3
342	20240220	133000	218560430	4060	4060	4060	4060	0
343	20240220	132900	218560430	4060	4060	4060	4060	0
344	20240220	132800	218560430	4060	4060	4060	4060	0
345	20240220	132700	218560430	4060	4055	4060	4050	976
346	20240220	132600	214604415	4065	4065	4070	4060	4754
347	20240220	132500	195297385	4065	4070	4070	4065	103
348	20240220	132400	194878675	4070	4070	4070	4070	0
349	20240220	132300	194878675	4070	4070	4070	4070	1
350	20240220	132200	194874605	4070	4070	4070	4070	509
351	20240220	132100	192802975	4070	4070	4070	4070	0
352	20240220	132000	192802975	4070	4070	4070	4070	200
353	20240220	131900	191988975	4070	4070	4070	4070	142
354	20240220	131800	191411035	4070	4070	4070	4070	0
355	20240220	131700	191411035	4070	4070	4070	4070	134
356	20240220	131600	190865655	4070	4065	4070	4065	100
357	20240220	131500	190458905	4070	4070	4070	4070	0
358	20240220	131400	190458905	4070	4070	4070	4070	30
359	20240220	131300	190336805	4070	4070	4070	4070	0
360	20240220	131200	190336805	4070	4070	4070	4070	242
361	20240220	131100	189351865	4070	4070	4070	4070	0
362	20240220	131000	189351865	4070	4070	4070	4070	19
363	20240220	130900	189274535	4070	4075	4075	4070	316
364	20240220	130800	187987585	4070	4070	4070	4070	470
365	20240220	130700	186074685	4075	4075	4075	4075	20
366	20240220	130600	185993185	4075	4075	4075	4075	0
367	20240220	130500	185993185	4075	4075	4075	4075	0
368	20240220	130400	185993185	4075	4075	4075	4075	0
369	20240220	130300	185993185	4075	4075	4075	4075	31
370	20240220	130200	185866860	4080	4080	4080	4080	200
371	20240220	130100	185050860	4080	4080	4080	4080	1
372	20240220	130000	185046780	4070	4070	4070	4070	0
373	20240220	125900	185046780	4070	4070	4070	4070	0
374	20240220	125800	185046780	4070	4075	4075	4070	300
375	20240220	125700	183825270	4085	4080	4085	4080	83
376	20240220	125600	183486220	4085	4085	4085	4085	1
377	20240220	125500	183482135	4085	4085	4085	4085	119
378	20240220	125400	182996020	4080	4080	4080	4080	32
379	20240220	125300	182865460	4080	4080	4080	4080	0
380	20240220	125200	182865460	4080	4080	4080	4080	123
381	20240220	125100	182363620	4080	4080	4080	4080	10
382	20240220	125000	182322820	4080	4080	4080	4080	21
383	20240220	124900	182237140	4080	4080	4080	4080	0
384	20240220	124800	182237140	4080	4080	4080	4080	30
385	20240220	124700	182114740	4080	4080	4080	4080	10
386	20240220	124600	182073940	4080	4080	4080	4080	12
387	20240220	124500	182024980	4080	4080	4080	4080	93
388	20240220	124400	181645540	4080	4080	4080	4080	0
389	20240220	124300	181645540	4080	4080	4080	4080	0
390	20240220	124200	181645540	4080	4080	4080	4080	0
391	20240220	124100	181645540	4080	4080	4080	4080	0
392	20240220	124000	181645540	4080	4080	4080	4080	0
393	20240220	123900	181645540	4080	4080	4080	4080	0
394	20240220	123800	181645540	4080	4080	4080	4080	0
395	20240220	123700	181645540	4080	4080	4080	4080	132
396	20240220	123600	181106980	4075	4075	4075	4075	37
397	20240220	123500	180956205	4075	4075	4075	4075	0
398	20240220	123400	180956205	4075	4075	4075	4075	30
399	20240220	123300	180833955	4075	4075	4075	4075	0
400	20240220	123200	180833955	4075	4075	4075	4075	47
401	20240220	123100	180642430	4075	4075	4075	4075	116
402	20240220	123000	180169730	4075	4075	4075	4075	0
403	20240220	122900	180169730	4075	4075	4075	4075	100
404	20240220	122800	179762230	4075	4075	4075	4075	81
405	20240220	122700	179432155	4075	4075	4075	4075	30
406	20240220	122600	179309905	4075	4075	4075	4075	166
407	20240220	122500	178633455	4070	4070	4070	4070	0
408	20240220	122400	178633455	4070	4070	4070	4070	14
409	20240220	122300	178576475	4070	4075	4075	4070	2
410	20240220	122200	178568330	4075	4075	4075	4075	338
411	20240220	122100	177190980	4075	4075	4075	4075	0
412	20240220	122000	177190980	4075	4075	4075	4075	0
413	20240220	121900	177190980	4075	4075	4075	4075	10
414	20240220	121800	177150230	4075	4075	4075	4075	0
415	20240220	121700	177150230	4075	4075	4075	4075	0
416	20240220	121600	177150230	4075	4080	4080	4075	120
417	20240220	121500	176660680	4080	4080	4080	4080	78
418	20240220	121400	176342440	4080	4080	4080	4080	201
419	20240220	121300	175522360	4080	4080	4080	4080	0
420	20240220	121200	175522360	4080	4080	4080	4080	10
421	20240220	121100	175481560	4080	4080	4080	4080	0
422	20240220	121000	175481560	4080	4075	4080	4075	119
423	20240220	120900	174996135	4080	4080	4080	4080	41
424	20240220	120800	174828855	4080	4080	4080	4080	2
425	20240220	120700	174820695	4080	4080	4080	4080	1
426	20240220	120600	174816615	4080	4080	4080	4080	77
427	20240220	120500	174502455	4080	4080	4080	4080	71
428	20240220	120400	174212775	4080	4080	4080	4080	0
429	20240220	120300	174212775	4080	4080	4080	4080	193
430	20240220	120200	173425335	4080	4080	4080	4080	0
431	20240220	120100	173425335	4080	4080	4080	4080	4
432	20240220	120000	173409015	4085	4085	4085	4085	0
433	20240220	115900	173409015	4085	4085	4085	4085	0
434	20240220	115800	173409015	4085	4085	4085	4085	84
435	20240220	115700	173065875	4080	4080	4080	4080	18
436	20240220	115600	172992435	4080	4080	4080	4080	10
437	20240220	115500	172951635	4080	4080	4080	4080	1
438	20240220	115400	172947555	4085	4085	4085	4085	0
439	20240220	115300	172947555	4085	4085	4085	4085	0
440	20240220	115200	172947555	4085	4085	4085	4085	0
441	20240220	115100	172947555	4085	4085	4085	4085	1
442	20240220	115000	172943470	4085	4085	4085	4085	77
443	20240220	114900	172628925	4085	4085	4085	4085	0
444	20240220	114800	172628925	4085	4085	4085	4085	5
445	20240220	114700	172608500	4085	4085	4085	4085	20
446	20240220	114600	172526800	4085	4085	4085	4085	0
447	20240220	114500	172526800	4085	4085	4085	4085	0
448	20240220	114400	172526800	4085	4085	4085	4085	0
449	20240220	114300	172526800	4085	4085	4085	4085	1214
450	20240220	114200	167567610	4085	4080	4085	4080	145
451	20240220	114100	166976005	4080	4080	4080	4080	12
452	20240220	114000	166927045	4080	4080	4080	4080	206
453	20240220	113900	166086565	4080	4080	4080	4080	1
454	20240220	113800	166082485	4080	4080	4080	4080	1
455	20240220	113700	166078405	4080	4080	4080	4080	0
456	20240220	113600	166078405	4080	4080	4080	4080	83
457	20240220	113500	165739765	4075	4080	4080	4075	6
458	20240220	113400	165715300	4075	4075	4075	4075	0
459	20240220	113300	165715300	4075	4075	4075	4075	0
460	20240220	113200	165715300	4075	4075	4075	4075	0
461	20240220	113100	165715300	4075	4075	4075	4075	129
462	20240220	113000	165189625	4080	4080	4080	4080	0
463	20240220	112900	165189625	4080	4080	4080	4080	110
464	20240220	112800	164740825	4080	4080	4080	4080	0
465	20240220	112700	164740825	4080	4075	4080	4075	61
466	20240220	112600	164492245	4075	4075	4075	4075	10
467	20240220	112500	164451495	4080	4080	4080	4080	0
468	20240220	112400	164451495	4080	4080	4080	4080	0
469	20240220	112300	164451495	4080	4080	4080	4080	1
470	20240220	112200	164447415	4080	4080	4080	4080	80
471	20240220	112100	164121015	4085	4085	4085	4085	0
472	20240220	112000	164121015	4085	4085	4085	4085	0
473	20240220	111900	164121015	4085	4085	4085	4085	0
474	20240220	111800	164121015	4085	4085	4085	4085	138
475	20240220	111700	163557285	4085	4085	4085	4085	0
476	20240220	111600	163557285	4085	4085	4085	4085	0
477	20240220	111500	163557285	4085	4085	4085	4085	82
478	20240220	111400	163222315	4080	4080	4080	4080	45
479	20240220	111300	163038715	4080	4080	4080	4080	0
480	20240220	111200	163038715	4080	4080	4080	4080	15
481	20240220	111100	162977515	4075	4075	4075	4075	2
482	20240220	111000	162969365	4075	4075	4075	4075	82
483	20240220	110900	162635215	4075	4075	4085	4075	321
484	20240220	110800	161324060	4070	4085	4085	4070	56
485	20240220	110700	161095320	4085	4085	4085	4085	0
486	20240220	110600	161095320	4085	4070	4085	4070	5
487	20240220	110500	161074925	4085	4070	4085	4070	3
488	20240220	110400	161062690	4080	4080	4080	4080	0
489	20240220	110300	161062690	4080	4080	4080	4080	0
490	20240220	110200	161062690	4080	4075	4080	4075	988
491	20240220	110100	157036585	4075	4075	4075	4075	100
492	20240220	110000	156629085	4085	4085	4085	4085	201
493	20240220	105900	155808000	4085	4085	4085	4085	71
494	20240220	105800	155517965	4085	4085	4085	4085	0
495	20240220	105700	155517965	4085	4085	4085	4085	0
496	20240220	105600	155517965	4085	4085	4085	4085	0
497	20240220	105500	155517965	4085	4085	4085	4085	0
498	20240220	105400	155517965	4085	4085	4085	4085	0
499	20240220	105300	155517965	4085	4080	4085	4080	3000
500	20240220	105200	143264915	4080	4080	4080	4080	171
501	20240220	105100	142567235	4075	4075	4075	4075	13
502	20240220	105000	142514260	4075	4075	4075	4075	0
503	20240220	104900	142514260	4075	4075	4075	4075	0
504	20240220	104800	142514260	4075	4075	4075	4075	0
505	20240220	104700	142514260	4075	4075	4075	4075	505
506	20240220	104600	140456385	4065	4065	4065	4065	468
507	20240220	104500	138553965	4075	4075	4075	4075	0
508	20240220	104400	138553965	4075	4075	4075	4075	2
509	20240220	104300	138545815	4065	4065	4065	4065	0
510	20240220	104200	138545815	4065	4075	4075	4065	26
511	20240220	104100	138439875	4065	4065	4065	4065	0
512	20240220	104000	138439875	4065	4070	4070	4065	89
513	20240220	103900	138077940	4075	4075	4075	4075	1
514	20240220	103800	138073865	4080	4080	4080	4080	0
515	20240220	103700	138073865	4080	4080	4080	4080	1
516	20240220	103600	138069785	4065	4070	4075	4065	3778
517	20240220	103500	122675835	4075	4075	4075	4075	500
518	20240220	103400	120638335	4070	4070	4070	4070	0
519	20240220	103300	120638335	4070	4065	4070	4065	541
520	20240220	103200	118436470	4070	4070	4070	4070	0
521	20240220	103100	118436470	4070	4070	4070	4070	0
522	20240220	103000	118436470	4070	4065	4070	4065	3
523	20240220	102900	118424270	4050	4065	4065	4050	3501
524	20240220	102800	104221640	4075	4065	4075	4065	570
525	20240220	102700	101898965	4065	4065	4070	4065	605
526	20240220	102600	99439635	4075	4065	4075	4065	10
527	20240220	102500	99398955	4070	4070	4070	4065	149
528	20240220	102400	98792540	4070	4070	4070	4070	53
529	20240220	102300	98576830	4070	4070	4070	4070	1
530	20240220	102200	98572760	4060	4065	4065	4060	317
531	20240220	102100	97285095	4070	4070	4070	4070	14
532	20240220	102000	97228115	4075	4075	4075	4075	0
533	20240220	101900	97228115	4075	4075	4075	4075	0
534	20240220	101800	97228115	4075	4075	4075	4075	0
535	20240220	101700	97228115	4075	4075	4075	4075	0
536	20240220	101600	97228115	4075	4075	4075	4075	22
537	20240220	101500	97138465	4075	4075	4075	4075	0
538	20240220	101400	97138465	4075	4075	4075	4075	0
539	20240220	101300	97138465	4075	4075	4075	4075	0
540	20240220	101200	97138465	4075	4065	4075	4065	20
541	20240220	101100	97057040	4065	4065	4065	4065	12
542	20240220	101000	97008260	4080	4080	4080	4080	0
543	20240220	100900	97008260	4080	4080	4080	4080	20
544	20240220	100800	96926660	4080	4080	4080	4080	2
545	20240220	100700	96918500	4075	4060	4075	4060	383
546	20240220	100600	95357945	4075	4075	4075	4075	1
547	20240220	100500	95353870	4075	4070	4075	4070	202
548	20240220	100400	94531725	4070	4070	4070	4070	1
549	20240220	100300	94527655	4070	4070	4070	4070	10
550	20240220	100200	94486955	4070	4070	4070	4070	1
551	20240220	100100	94482885	4070	4060	4070	4060	38
552	20240220	100000	94328595	4060	4060	4060	4060	3
553	20240220	095900	94316415	4060	4060	4060	4060	20
554	20240220	095800	94235215	4060	4060	4060	4055	101
555	20240220	095700	93825405	4060	4060	4060	4060	179
556	20240220	095600	93098665	4060	4060	4060	4060	97
557	20240220	095500	92704845	4055	4055	4055	4055	500
558	20240220	095400	90677345	4060	4060	4060	4060	0
559	20240220	095300	90677345	4060	4060	4060	4060	0
560	20240220	095200	90677345	4060	4060	4060	4060	0
561	20240220	095100	90677345	4060	4060	4060	4060	0
562	20240220	095000	90677345	4060	4055	4060	4055	2
563	20240220	094900	90669230	4060	4060	4060	4060	0
564	20240220	094800	90669230	4060	4060	4060	4060	200
565	20240220	094700	89857230	4060	4060	4060	4060	80
566	20240220	094600	89532430	4060	4055	4060	4055	52
567	20240220	094500	89321490	4055	4060	4060	4055	200
568	20240220	094400	88509990	4060	4060	4060	4060	24
569	20240220	094300	88412550	4060	4055	4060	4055	2227
570	20240220	094200	79382040	4055	4060	4060	4055	2873
571	20240220	094100	67726465	4060	4060	4060	4060	0
572	20240220	094000	67726465	4060	4060	4060	4055	255
573	20240220	093900	66691665	4060	4060	4065	4060	2007
574	20240220	093800	58543225	4065	4070	4070	4065	21
575	20240220	093700	58457855	4070	4070	4070	4070	73
576	20240220	093600	58160745	4070	4065	4070	4065	10
577	20240220	093500	58120050	4065	4065	4065	4065	535
578	20240220	093400	55945275	4075	4075	4075	4075	0
579	20240220	093300	55945275	4075	4075	4075	4075	0
580	20240220	093200	55945275	4075	4075	4075	4075	1
581	20240220	093100	55941200	4075	4075	4075	4075	1
582	20240220	093000	55937125	4075	4075	4075	4075	11
583	20240220	092900	55892300	4075	4060	4075	4060	1956
584	20240220	092800	47950885	4060	4070	4070	4060	956
585	20240220	092700	44064685	4065	4070	4070	4065	531
586	20240220	092600	41903605	4075	4075	4075	4075	0
587	20240220	092500	41903605	4075	4075	4075	4075	0
588	20240220	092400	41903605	4075	4075	4075	4075	15
589	20240220	092300	41842480	4075	4075	4075	4075	1
590	20240220	092200	41838405	4065	4080	4080	4065	1461
591	20240220	092100	35888270	4090	4090	4090	4090	0
592	20240220	092000	35888270	4090	4090	4090	4080	1032
593	20240220	091900	31677395	4090	4090	4090	4090	0
594	20240220	091800	31677395	4090	4090	4090	4090	20
595	20240220	091700	31595595	4090	4090	4095	4085	1117
596	20240220	091600	27027385	4090	4090	4090	4090	93
597	20240220	091500	26647015	4085	4085	4085	4085	15
598	20240220	091400	26585740	4090	4085	4090	4085	434
599	20240220	091300	24812845	4085	4085	4085	4085	568
600	20240220	091200	22492565	4085	4080	4085	4080	6
601	20240220	091100	22468065	4075	4075	4075	4075	0
602	20240220	091000	22468065	4075	4070	4075	4070	1107
603	20240220	090900	17957180	4075	4075	4075	4075	101
604	20240220	090800	17545605	4075	4075	4075	4075	1523
605	20240220	090700	11339380	4075	4075	4075	4075	40
606	20240220	090600	11176380	4075	4075	4075	4075	388
607	20240220	090500	9595280	4090	4090	4090	4090	0
608	20240220	090400	9595280	4090	4090	4090	4090	0
609	20240220	090300	9595280	4090	4090	4090	4080	25
610	20240220	090200	9493230	4065	4095	4095	4065	102
611	20240220	090100	9076320	4095	4060	4095	4050	183
612	20240220	090000	8333570	4095	4095	4095	4070	2039