KissMeData/035080/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191600	437839580	13640	13640	13640	13640	1268
3	20240220	191500	437839580	13640	13640	13640	13640	0
4	20240220	191400	437839580	13640	13640	13640	13640	0
5	20240220	191300	437839580	13640	13640	13640	13640	0
6	20240220	191200	437839580	13640	13640	13640	13640	0
7	20240220	191100	437839580	13640	13640	13640	13640	0
8	20240220	191000	437839580	13640	13640	13640	13640	0
9	20240220	190900	437839580	13640	13640	13640	13640	0
10	20240220	190800	437839580	13640	13640	13640	13640	0
11	20240220	190700	437839580	13640	13640	13640	13640	0
12	20240220	190600	437839580	13640	13640	13640	13640	0
13	20240220	190500	437839580	13640	13640	13640	13640	0
14	20240220	190400	437839580	13640	13640	13640	13640	0
15	20240220	190300	437839580	13640	13640	13640	13640	0
16	20240220	190200	437839580	13640	13640	13640	13640	0
17	20240220	190100	437839580	13640	13640	13640	13640	0
18	20240220	190000	437839580	13640	13640	13640	13640	0
19	20240220	185900	437839580	13640	13640	13640	13640	0
20	20240220	185800	437839580	13640	13640	13640	13640	0
21	20240220	185700	437839580	13640	13640	13640	13640	0
22	20240220	185600	437839580	13640	13640	13640	13640	0
23	20240220	185500	437839580	13640	13640	13640	13640	0
24	20240220	185400	437839580	13640	13640	13640	13640	0
25	20240220	185300	437839580	13640	13640	13640	13640	0
26	20240220	185200	437839580	13640	13640	13640	13640	0
27	20240220	185100	437839580	13640	13640	13640	13640	0
28	20240220	185000	437839580	13640	13640	13640	13640	0
29	20240220	184900	437839580	13640	13640	13640	13640	0
30	20240220	184800	437839580	13640	13640	13640	13640	0
31	20240220	184700	437839580	13640	13640	13640	13640	0
32	20240220	184600	437839580	13640	13640	13640	13640	1268
33	20240220	184500	437839580	13640	13640	13640	13640	0
34	20240220	184400	437839580	13640	13640	13640	13640	0
35	20240220	184300	437839580	13640	13640	13640	13640	0
36	20240220	184200	437839580	13640	13640	13640	13640	0
37	20240220	184100	437839580	13640	13640	13640	13640	0
38	20240220	184000	437839580	13640	13640	13640	13640	0
39	20240220	183900	437839580	13640	13640	13640	13640	0
40	20240220	183800	437839580	13640	13640	13640	13640	0
41	20240220	183700	437839580	13640	13640	13640	13640	0
42	20240220	183600	437839580	13640	13640	13640	13640	0
43	20240220	183500	437839580	13640	13640	13640	13640	0
44	20240220	183400	437839580	13640	13640	13640	13640	0
45	20240220	183300	437839580	13640	13640	13640	13640	0
46	20240220	183200	437839580	13640	13640	13640	13640	0
47	20240220	183100	437839580	13640	13640	13640	13640	0
48	20240220	183000	437839580	13640	13640	13640	13640	0
49	20240220	182900	437839580	13640	13640	13640	13640	0
50	20240220	182800	437839580	13640	13640	13640	13640	0
51	20240220	182700	437839580	13640	13640	13640	13640	0
52	20240220	182600	437839580	13640	13640	13640	13640	0
53	20240220	182500	437839580	13640	13640	13640	13640	0
54	20240220	182400	437839580	13640	13640	13640	13640	0
55	20240220	182300	437839580	13640	13640	13640	13640	0
56	20240220	182200	437839580	13640	13640	13640	13640	0
57	20240220	182100	437839580	13640	13640	13640	13640	0
58	20240220	182000	437839580	13640	13640	13640	13640	0
59	20240220	181900	437839580	13640	13640	13640	13640	0
60	20240220	181800	437839580	13640	13640	13640	13640	0
61	20240220	181700	437839580	13640	13640	13640	13640	0
62	20240220	181600	437839580	13640	13640	13640	13640	1268
63	20240220	181500	437839580	13640	13640	13640	13640	0
64	20240220	181400	437839580	13640	13640	13640	13640	0
65	20240220	181300	437839580	13640	13640	13640	13640	0
66	20240220	181200	437839580	13640	13640	13640	13640	0
67	20240220	181100	437839580	13640	13640	13640	13640	0
68	20240220	181000	437839580	13640	13640	13640	13640	0
69	20240220	180900	437839580	13640	13640	13640	13640	0
70	20240220	180800	437839580	13640	13640	13640	13640	0
71	20240220	180700	437839580	13640	13640	13640	13640	0
72	20240220	180600	437839580	13640	13640	13640	13640	0
73	20240220	180500	437839580	13640	13640	13640	13640	0
74	20240220	180400	437839580	13640	13640	13640	13640	0
75	20240220	180300	437839580	13640	13640	13640	13640	0
76	20240220	180200	437839580	13640	13640	13640	13640	0
77	20240220	180100	437839580	13640	13640	13640	13640	0
78	20240220	180000	437839580	13640	13640	13640	13640	0
79	20240220	175900	437839580	13640	13640	13640	13640	0
80	20240220	175800	437839580	13640	13640	13640	13640	0
81	20240220	175700	437839580	13640	13640	13640	13640	0
82	20240220	175600	437839580	13640	13640	13640	13640	0
83	20240220	175500	437839580	13640	13640	13640	13640	0
84	20240220	175400	437839580	13640	13640	13640	13640	0
85	20240220	175300	437839580	13640	13640	13640	13640	0
86	20240220	175200	437839580	13640	13640	13640	13640	0
87	20240220	175100	437839580	13640	13640	13640	13640	0
88	20240220	175000	437839580	13640	13640	13640	13640	0
89	20240220	174900	437839580	13640	13640	13640	13640	0
90	20240220	174800	437839580	13640	13640	13640	13640	0
91	20240220	174700	437839580	13640	13640	13640	13640	0
92	20240220	174600	437839580	13640	13640	13640	13640	1268
93	20240220	174500	437839580	13640	13640	13640	13640	0
94	20240220	174400	437839580	13640	13640	13640	13640	0
95	20240220	174300	437839580	13640	13640	13640	13640	0
96	20240220	174200	437839580	13640	13640	13640	13640	0
97	20240220	174100	437839580	13640	13640	13640	13640	0
98	20240220	174000	437839580	13640	13640	13640	13640	0
99	20240220	173900	437839580	13640	13640	13640	13640	0
100	20240220	173800	437839580	13640	13640	13640	13640	0
101	20240220	173700	437839580	13640	13640	13640	13640	0
102	20240220	173600	437839580	13640	13640	13640	13640	0
103	20240220	173500	437839580	13640	13640	13640	13640	0
104	20240220	173400	437839580	13640	13640	13640	13640	0
105	20240220	173300	437839580	13640	13640	13640	13640	0
106	20240220	173200	437839580	13640	13640	13640	13640	0
107	20240220	173100	437839580	13640	13640	13640	13640	0
108	20240220	173000	437839580	13640	13640	13640	13640	0
109	20240220	172900	437839580	13640	13640	13640	13640	0
110	20240220	172800	437839580	13640	13640	13640	13640	0
111	20240220	172700	437839580	13640	13640	13640	13640	0
112	20240220	172600	437839580	13640	13640	13640	13640	0
113	20240220	172500	437839580	13640	13640	13640	13640	0
114	20240220	172400	437839580	13640	13640	13640	13640	0
115	20240220	172300	437839580	13640	13640	13640	13640	0
116	20240220	172200	437839580	13640	13640	13640	13640	0
117	20240220	172100	437839580	13640	13640	13640	13640	0
118	20240220	172000	437839580	13640	13640	13640	13640	0
119	20240220	171900	437839580	13640	13640	13640	13640	0
120	20240220	171800	437839580	13640	13640	13640	13640	0
121	20240220	171700	437839580	13640	13640	13640	13640	0
122	20240220	171600	437839580	13640	13640	13640	13640	1268
123	20240220	171500	437839580	13640	13640	13640	13640	0
124	20240220	171400	437839580	13640	13640	13640	13640	0
125	20240220	171300	437839580	13640	13640	13640	13640	0
126	20240220	171200	437839580	13640	13640	13640	13640	0
127	20240220	171100	437839580	13640	13640	13640	13640	0
128	20240220	171000	437839580	13640	13640	13640	13640	0
129	20240220	170900	437839580	13640	13640	13640	13640	0
130	20240220	170800	437839580	13640	13640	13640	13640	0
131	20240220	170700	437839580	13640	13640	13640	13640	0
132	20240220	170600	437839580	13640	13640	13640	13640	0
133	20240220	170500	437839580	13640	13640	13640	13640	0
134	20240220	170400	437839580	13640	13640	13640	13640	0
135	20240220	170300	437839580	13640	13640	13640	13640	0
136	20240220	170200	437839580	13640	13640	13640	13640	0
137	20240220	170100	437839580	13640	13640	13640	13640	0
138	20240220	170000	437839580	13640	13640	13640	13640	0
139	20240220	165900	437839580	13640	13640	13640	13640	0
140	20240220	165800	437839580	13640	13640	13640	13640	0
141	20240220	165700	437839580	13640	13640	13640	13640	0
142	20240220	165600	437839580	13640	13640	13640	13640	0
143	20240220	165500	437839580	13640	13640	13640	13640	0
144	20240220	165400	437839580	13640	13640	13640	13640	0
145	20240220	165300	437839580	13640	13640	13640	13640	0
146	20240220	165200	437839580	13640	13640	13640	13640	0
147	20240220	165100	437839580	13640	13640	13640	13640	0
148	20240220	165000	437839580	13640	13640	13640	13640	0
149	20240220	164900	437839580	13640	13640	13640	13640	0
150	20240220	164800	437839580	13640	13640	13640	13640	0
151	20240220	164700	437839580	13640	13640	13640	13640	0
152	20240220	164600	437839580	13640	13640	13640	13640	1268
153	20240220	164500	437839580	13640	13640	13640	13640	0
154	20240220	164400	437839580	13640	13640	13640	13640	0
155	20240220	164300	437839580	13640	13640	13640	13640	0
156	20240220	164200	437839580	13640	13640	13640	13640	0
157	20240220	164100	437839580	13640	13640	13640	13640	0
158	20240220	164000	437839580	13640	13640	13640	13640	0
159	20240220	163900	437839580	13640	13640	13640	13640	0
160	20240220	163800	437839580	13640	13640	13640	13640	0
161	20240220	163700	437839580	13640	13640	13640	13640	0
162	20240220	163600	437839580	13640	13640	13640	13640	0
163	20240220	163500	437839580	13640	13640	13640	13640	0
164	20240220	163400	437839580	13640	13640	13640	13640	0
165	20240220	163300	437839580	13640	13640	13640	13640	0
166	20240220	163200	437839580	13640	13640	13640	13640	0
167	20240220	163100	437839580	13640	13640	13640	13640	0
168	20240220	163000	437839580	13640	13640	13640	13640	0
169	20240220	162900	437839580	13640	13640	13640	13640	0
170	20240220	162800	437839580	13640	13640	13640	13640	0
171	20240220	162700	437839580	13640	13640	13640	13640	0
172	20240220	162600	437839580	13640	13640	13640	13640	0
173	20240220	162500	437839580	13640	13640	13640	13640	0
174	20240220	162400	437839580	13640	13640	13640	13640	0
175	20240220	162300	437839580	13640	13640	13640	13640	0
176	20240220	162200	437839580	13640	13640	13640	13640	0
177	20240220	162100	437839580	13640	13640	13640	13640	0
178	20240220	162000	437839580	13640	13640	13640	13640	0
179	20240220	161900	437839580	13640	13640	13640	13640	0
180	20240220	161800	437839580	13640	13640	13640	13640	0
181	20240220	161700	437839580	13640	13640	13640	13640	0
182	20240220	161600	437839580	13640	13640	13640	13640	1268
183	20240220	161500	437839580	13640	13640	13640	13640	0
184	20240220	161400	437839580	13640	13640	13640	13640	0
185	20240220	161300	437839580	13640	13640	13640	13640	0
186	20240220	161200	437839580	13640	13640	13640	13640	0
187	20240220	161100	437839580	13640	13640	13640	13640	0
188	20240220	161000	437839580	13640	13640	13640	13640	0
189	20240220	160900	437839580	13640	13640	13640	13640	0
190	20240220	160800	437839580	13640	13640	13640	13640	0
191	20240220	160700	437839580	13640	13640	13640	13640	0
192	20240220	160600	437839580	13640	13640	13640	13640	0
193	20240220	160500	437839580	13640	13640	13640	13640	0
194	20240220	160400	437839580	13640	13640	13640	13640	0
195	20240220	160300	437839580	13640	13640	13640	13640	0
196	20240220	160200	437839580	13640	13640	13640	13640	0
197	20240220	160100	437839580	13640	13640	13640	13640	0
198	20240220	160000	437839580	13640	13640	13640	13640	0
199	20240220	155900	437839580	13640	13640	13640	13640	0
200	20240220	155800	437839580	13640	13640	13640	13640	0
201	20240220	155700	437839580	13640	13640	13640	13640	0
202	20240220	155600	437839580	13640	13640	13640	13640	0
203	20240220	155500	437839580	13640	13640	13640	13640	0
204	20240220	155400	437839580	13640	13640	13640	13640	0
205	20240220	155300	437839580	13640	13640	13640	13640	0
206	20240220	155200	437839580	13640	13640	13640	13640	0
207	20240220	155100	437839580	13640	13640	13640	13640	0
208	20240220	155000	437839580	13640	13640	13640	13640	0
209	20240220	154900	437839580	13640	13640	13640	13640	0
210	20240220	154800	437839580	13640	13640	13640	13640	0
211	20240220	154700	437839580	13640	13640	13640	13640	0
212	20240220	154600	437839580	13640	13640	13640	13640	1268
213	20240220	154500	437839580	13640	13640	13640	13640	0
214	20240220	154400	437839580	13640	13640	13640	13640	0
215	20240220	154300	437839580	13640	13640	13640	13640	0
216	20240220	154200	437839580	13640	13640	13640	13640	0
217	20240220	154100	437839580	13640	13640	13640	13640	0
218	20240220	154000	437839580	13640	13640	13640	13640	0
219	20240220	153900	437839580	13640	13640	13640	13640	0
220	20240220	153800	437839580	13640	13640	13640	13640	0
221	20240220	153700	437839580	13640	13640	13640	13640	0
222	20240220	153600	437839580	13640	13640	13640	13640	0
223	20240220	153500	437839580	13640	13640	13640	13640	0
224	20240220	153400	437839580	13640	13640	13640	13640	0
225	20240220	153300	437839580	13640	13640	13640	13640	0
226	20240220	153200	437839580	13640	13640	13640	13640	0
227	20240220	153100	437839580	13640	13640	13640	13640	0
228	20240220	153000	437839580	13640	13640	13640	13640	1268
229	20240220	152900	420544060	13590	13590	13590	13590	0
230	20240220	152800	420544060	13590	13590	13590	13590	0
231	20240220	152700	420544060	13590	13590	13590	13590	0
232	20240220	152600	420544060	13590	13590	13590	13590	0
233	20240220	152500	420544060	13590	13590	13590	13590	0
234	20240220	152400	420544060	13590	13590	13590	13590	0
235	20240220	152300	420544060	13590	13590	13590	13590	0
236	20240220	152200	420544060	13590	13590	13590	13590	0
237	20240220	152100	420544060	13590	13590	13590	13590	0
238	20240220	152000	420544060	13590	13590	13590	13590	0
239	20240220	151900	420544060	13590	13600	13600	13590	36
240	20240220	151800	420054480	13600	13610	13610	13590	454
241	20240220	151700	413878870	13620	13620	13620	13620	7
242	20240220	151600	413783530	13620	13630	13630	13620	119
243	20240220	151500	412162690	13620	13620	13620	13620	18
244	20240220	151400	411917530	13630	13620	13630	13620	259
245	20240220	151300	408389860	13620	13620	13620	13620	0
246	20240220	151200	408389860	13620	13620	13620	13620	0
247	20240220	151100	408389860	13620	13620	13620	13620	0
248	20240220	151000	408389860	13620	13630	13630	13620	145
249	20240220	150900	406413570	13630	13630	13630	13630	4
250	20240220	150800	406359050	13620	13630	13630	13620	28
251	20240220	150700	405977470	13630	13630	13630	13630	0
252	20240220	150600	405977470	13630	13630	13630	13630	0
253	20240220	150500	405977470	13630	13630	13630	13630	8
254	20240220	150400	405868430	13620	13620	13620	13620	30
255	20240220	150300	405459830	13630	13630	13630	13630	39
256	20240220	150200	404928260	13620	13620	13620	13620	0
257	20240220	150100	404928260	13620	13620	13620	13620	10
258	20240220	150000	404792060	13620	13620	13620	13620	0
259	20240220	145900	404792060	13620	13620	13620	13620	0
260	20240220	145800	404792060	13620	13630	13650	13560	901
261	20240220	145700	392534470	13650	13650	13650	13650	0
262	20240220	145600	392534470	13650	13650	13650	13650	54
263	20240220	145500	391797370	13650	13650	13650	13650	0
264	20240220	145400	391797370	13650	13650	13650	13650	7
265	20240220	145300	391701820	13650	13650	13650	13650	149
266	20240220	145200	389667970	13640	13640	13650	13640	123
267	20240220	145100	387989260	13640	13640	13640	13640	62
268	20240220	145000	387143580	13640	13640	13640	13640	0
269	20240220	144900	387143580	13640	13640	13640	13640	0
270	20240220	144800	387143580	13640	13640	13640	13640	5
271	20240220	144700	387075380	13650	13650	13650	13650	0
272	20240220	144600	387075380	13650	13630	13650	13630	567
273	20240220	144500	379336300	13630	13610	13630	13610	100
274	20240220	144400	377973850	13610	13590	13610	13590	26
275	20240220	144300	377620120	13600	13600	13600	13600	0
276	20240220	144200	377620120	13600	13600	13600	13600	0
277	20240220	144100	377620120	13600	13600	13600	13600	0
278	20240220	144000	377620120	13600	13590	13600	13590	23
279	20240220	143900	377307350	13600	13600	13600	13600	10
280	20240220	143800	377171350	13590	13590	13590	13590	0
281	20240220	143700	377171350	13590	13590	13590	13590	0
282	20240220	143600	377171350	13590	13590	13590	13590	0
283	20240220	143500	377171350	13590	13590	13590	13590	0
284	20240220	143400	377171350	13590	13600	13630	13590	473
285	20240220	143300	370729500	13600	13600	13600	13600	0
286	20240220	143200	370729500	13600	13600	13600	13600	0
287	20240220	143100	370729500	13600	13590	13600	13590	46
288	20240220	143000	370104000	13590	13600	13600	13590	76
289	20240220	142900	369070920	13600	13600	13600	13600	2
290	20240220	142800	369043720	13600	13600	13600	13600	107
291	20240220	142700	367588520	13600	13600	13600	13600	1
292	20240220	142600	367574920	13610	13610	13610	13610	102
293	20240220	142500	366186700	13610	13610	13610	13610	0
294	20240220	142400	366186700	13610	13610	13610	13610	150
295	20240220	142300	364145200	13610	13610	13610	13610	0
296	20240220	142200	364145200	13610	13620	13620	13610	703
297	20240220	142100	354570370	13610	13610	13610	13610	8
298	20240220	142000	354461490	13610	13610	13610	13610	49
299	20240220	141900	353794600	13610	13610	13610	13610	0
300	20240220	141800	353794600	13610	13610	13610	13610	0
301	20240220	141700	353794600	13610	13630	13630	13610	486
302	20240220	141600	347177220	13640	13630	13640	13630	107
303	20240220	141500	345718390	13620	13620	13620	13620	14
304	20240220	141400	345527710	13610	13610	13610	13610	0
305	20240220	141300	345527710	13610	13610	13610	13610	40
306	20240220	141200	344983310	13620	13620	13620	13610	761
307	20240220	141100	334625030	13620	13620	13620	13620	5
308	20240220	141000	334556930	13620	13620	13620	13620	10
309	20240220	140900	334420730	13620	13620	13620	13620	139
310	20240220	140800	332527550	13620	13630	13630	13620	73
311	20240220	140700	331533060	13610	13610	13610	13610	0
312	20240220	140600	331533060	13610	13610	13610	13610	0
313	20240220	140500	331533060	13610	13610	13610	13610	0
314	20240220	140400	331533060	13610	13610	13610	13610	2
315	20240220	140300	331505840	13630	13630	13630	13630	8
316	20240220	140200	331396800	13620	13620	13620	13620	12
317	20240220	140100	331233360	13610	13610	13610	13610	0
318	20240220	140000	331233360	13610	13600	13610	13600	126
319	20240220	135900	329518760	13610	13610	13610	13610	152
320	20240220	135800	327450040	13600	13600	13600	13600	0
321	20240220	135700	327450040	13600	13600	13600	13600	0
322	20240220	135600	327450040	13600	13600	13600	13600	0
323	20240220	135500	327450040	13600	13600	13600	13600	68
324	20240220	135400	326525240	13600	13600	13600	13600	0
325	20240220	135300	326525240	13600	13610	13610	13600	16
326	20240220	135200	326307490	13610	13610	13610	13610	1
327	20240220	135100	326293880	13610	13610	13610	13610	263
328	20240220	135000	322714450	13610	13610	13610	13610	4
329	20240220	134900	322660010	13620	13620	13620	13620	0
330	20240220	134800	322660010	13620	13620	13620	13620	38
331	20240220	134700	322142450	13620	13620	13620	13620	0
332	20240220	134600	322142450	13620	13620	13620	13620	0
333	20240220	134500	322142450	13620	13620	13620	13620	0
334	20240220	134400	322142450	13620	13630	13630	13620	96
335	20240220	134300	320834330	13630	13630	13630	13630	70
336	20240220	134200	319880230	13630	13630	13630	13630	0
337	20240220	134100	319880230	13630	13630	13630	13630	219
338	20240220	134000	316895260	13630	13630	13630	13630	84
339	20240220	133900	315750340	13630	13630	13630	13630	19
340	20240220	133800	315491370	13620	13620	13620	13620	2
341	20240220	133700	315464130	13610	13610	13610	13610	3
342	20240220	133600	315423300	13600	13600	13600	13600	0
343	20240220	133500	315423300	13600	13600	13600	13600	0
344	20240220	133400	315423300	13600	13600	13600	13600	3
345	20240220	133300	315382500	13600	13600	13600	13600	0
346	20240220	133200	315382500	13600	13600	13600	13600	0
347	20240220	133100	315382500	13600	13600	13600	13600	12
348	20240220	133000	315219300	13630	13630	13630	13630	0
349	20240220	132900	315219300	13630	13630	13630	13630	4
350	20240220	132800	315164780	13590	13600	13600	13580	267
351	20240220	132700	311536290	13630	13630	13630	13630	0
352	20240220	132600	311536290	13630	13600	13630	13600	3
353	20240220	132500	311495460	13600	13610	13610	13600	485
354	20240220	132400	304896580	13610	13610	13610	13610	0
355	20240220	132300	304896580	13610	13610	13610	13610	1
356	20240220	132200	304882970	13600	13600	13600	13600	0
357	20240220	132100	304882970	13600	13600	13600	13600	0
358	20240220	132000	304882970	13600	13600	13600	13600	152
359	20240220	131900	302815770	13620	13620	13620	13620	0
360	20240220	131800	302815770	13620	13620	13620	13620	65
361	20240220	131700	301930470	13630	13630	13630	13630	25
362	20240220	131600	301589720	13630	13630	13630	13630	15
363	20240220	131500	301385270	13630	13630	13630	13630	0
364	20240220	131400	301385270	13630	13640	13640	13620	54
365	20240220	131300	300648870	13640	13640	13640	13640	85
366	20240220	131200	299489470	13640	13620	13640	13620	94
367	20240220	131100	298208210	13640	13640	13640	13640	1
368	20240220	131000	298194570	13640	13640	13640	13640	1
369	20240220	130900	298180930	13640	13640	13640	13640	0
370	20240220	130800	298180930	13640	13640	13640	13640	1
371	20240220	130700	298167290	13630	13630	13630	13630	0
372	20240220	130600	298167290	13630	13630	13630	13630	54
373	20240220	130500	297431270	13630	13630	13630	13630	0
374	20240220	130400	297431270	13630	13630	13630	13630	0
375	20240220	130300	297431270	13630	13620	13630	13620	718
376	20240220	130200	287645700	13620	13620	13620	13620	20
377	20240220	130100	287373300	13620	13610	13620	13610	2
378	20240220	130000	287346070	13610	13610	13610	13610	0
379	20240220	125900	287346070	13610	13610	13610	13610	62
380	20240220	125800	286502250	13600	13590	13600	13590	587
381	20240220	125700	278519100	13590	13590	13590	13590	0
382	20240220	125600	278519100	13590	13590	13590	13590	0
383	20240220	125500	278519100	13590	13590	13590	13590	10
384	20240220	125400	278383200	13550	13550	13550	13550	0
385	20240220	125300	278383200	13550	13550	13550	13550	0
386	20240220	125200	278383200	13550	13550	13550	13550	0
387	20240220	125100	278383200	13550	13550	13550	13550	0
388	20240220	125000	278383200	13550	13550	13550	13550	0
389	20240220	124900	278383200	13550	13550	13550	13550	0
390	20240220	124800	278383200	13550	13550	13550	13550	56
391	20240220	124700	277624400	13590	13590	13590	13590	0
392	20240220	124600	277624400	13590	13590	13590	13590	1
393	20240220	124500	277610810	13580	13580	13580	13580	0
394	20240220	124400	277610810	13580	13580	13580	13580	0
395	20240220	124300	277610810	13580	13560	13580	13560	491
396	20240220	124200	270947790	13530	13530	13530	13530	0
397	20240220	124100	270947790	13530	13530	13530	13530	0
398	20240220	124000	270947790	13530	13520	13530	13520	234
399	20240220	123900	267782270	13520	13520	13520	13520	60
400	20240220	123800	266971070	13520	13520	13520	13520	5
401	20240220	123700	266903470	13510	13510	13510	13510	0
402	20240220	123600	266903470	13510	13520	13520	13510	31
403	20240220	123500	266484460	13520	13520	13520	13520	7
404	20240220	123400	266389820	13520	13520	13520	13520	57
405	20240220	123300	265619180	13520	13520	13520	13520	0
406	20240220	123200	265619180	13520	13520	13520	13520	0
407	20240220	123100	265619180	13520	13520	13520	13520	51
408	20240220	123000	264929660	13510	13520	13520	13510	12
409	20240220	122900	264767520	13520	13520	13520	13520	14
410	20240220	122800	264578240	13520	13520	13520	13520	3
411	20240220	122700	264537680	13520	13520	13530	13520	25
412	20240220	122600	264199490	13520	13520	13520	13520	0
413	20240220	122500	264199490	13520	13520	13520	13520	1
414	20240220	122400	264185970	13520	13520	13520	13520	0
415	20240220	122300	264185970	13520	13520	13520	13520	0
416	20240220	122200	264185970	13520	13510	13520	13510	17
417	20240220	122100	263956290	13510	13510	13510	13510	0
418	20240220	122000	263956290	13510	13510	13510	13510	7
419	20240220	121900	263861720	13510	13510	13510	13510	0
420	20240220	121800	263861720	13510	13510	13510	13510	400
421	20240220	121700	258457720	13520	13520	13520	13520	0
422	20240220	121600	258457720	13520	13520	13520	13520	0
423	20240220	121500	258457720	13520	13520	13520	13520	0
424	20240220	121400	258457720	13520	13520	13520	13520	0
425	20240220	121300	258457720	13520	13520	13520	13520	325
426	20240220	121200	254063720	13530	13530	13530	13530	0
427	20240220	121100	254063720	13530	13530	13530	13530	331
428	20240220	121000	249585290	13530	13530	13530	13530	0
429	20240220	120900	249585290	13530	13530	13530	13530	0
430	20240220	120800	249585290	13530	13560	13560	13530	55
431	20240220	120700	248840880	13560	13560	13560	13560	22
432	20240220	120600	248542560	13540	13540	13540	13540	0
433	20240220	120500	248542560	13540	13540	13540	13540	55
434	20240220	120400	247797860	13550	13560	13560	13550	56
435	20240220	120300	247039050	13550	13550	13550	13550	4
436	20240220	120200	246984850	13550	13550	13550	13550	1
437	20240220	120100	246971300	13550	13550	13550	13550	20
438	20240220	120000	246700300	13550	13550	13550	13550	10
439	20240220	115900	246564800	13560	13560	13560	13560	10
440	20240220	115800	246429200	13560	13560	13560	13560	22
441	20240220	115700	246130880	13550	13550	13550	13550	0
442	20240220	115600	246130880	13550	13550	13550	13550	0
443	20240220	115500	246130880	13550	13550	13550	13550	1
444	20240220	115400	246117330	13560	13560	13560	13560	0
445	20240220	115300	246117330	13560	13560	13560	13560	1
446	20240220	115200	246103770	13550	13550	13550	13550	0
447	20240220	115100	246103770	13550	13550	13550	13550	1
448	20240220	115000	246090220	13550	13550	13550	13550	4
449	20240220	114900	246036020	13560	13560	13560	13560	36
450	20240220	114800	245547860	13560	13560	13560	13560	0
451	20240220	114700	245547860	13560	13560	13560	13560	0
452	20240220	114600	245547860	13560	13560	13560	13560	1
453	20240220	114500	245534300	13540	13540	13540	13540	0
454	20240220	114400	245534300	13540	13550	13550	13540	90
455	20240220	114300	244315600	13560	13560	13560	13560	0
456	20240220	114200	244315600	13560	13560	13560	13560	0
457	20240220	114100	244315600	13560	13560	13560	13560	1
458	20240220	114000	244302040	13550	13550	13550	13550	2
459	20240220	113900	244274940	13560	13560	13560	13560	1
460	20240220	113800	244261380	13550	13550	13550	13550	2
461	20240220	113700	244234280	13560	13560	13560	13560	0
462	20240220	113600	244234280	13560	13560	13560	13560	0
463	20240220	113500	244234280	13560	13560	13560	13560	1
464	20240220	113400	244220720	13550	13550	13550	13550	0
465	20240220	113300	244220720	13550	13550	13550	13550	0
466	20240220	113200	244220720	13550	13540	13550	13540	31
467	20240220	113100	243800680	13540	13540	13540	13540	11
468	20240220	113000	243651740	13550	13550	13550	13550	80
469	20240220	112900	242567740	13560	13560	13560	13560	100
470	20240220	112800	241211740	13550	13550	13550	13550	10
471	20240220	112700	241076240	13550	13550	13550	13550	7
472	20240220	112600	240981390	13550	13560	13560	13550	29
473	20240220	112500	240588220	13550	13550	13550	13550	0
474	20240220	112400	240588220	13550	13560	13560	13550	3
475	20240220	112300	240547550	13560	13560	13560	13560	1
476	20240220	112200	240533990	13570	13570	13570	13570	1
477	20240220	112100	240520420	13580	13580	13580	13580	0
478	20240220	112000	240520420	13580	13580	13580	13580	0
479	20240220	111900	240520420	13580	13580	13580	13580	0
480	20240220	111800	240520420	13580	13580	13580	13580	0
481	20240220	111700	240520420	13580	13560	13580	13560	101
482	20240220	111600	239150840	13570	13570	13570	13570	0
483	20240220	111500	239150840	13570	13570	13570	13570	0
484	20240220	111400	239150840	13570	13570	13570	13570	0
485	20240220	111300	239150840	13570	13570	13570	13570	1
486	20240220	111200	239137270	13550	13550	13550	13550	99
487	20240220	111100	237795820	13550	13550	13550	13550	1
488	20240220	111000	237782270	13550	13550	13550	13550	0
489	20240220	110900	237782270	13550	13540	13550	13540	151
490	20240220	110800	235737720	13530	13530	13530	13530	58
491	20240220	110700	234952980	13540	13520	13540	13520	54
492	20240220	110600	234222370	13540	13510	13540	13510	107
493	20240220	110500	232776350	13520	13530	13530	13520	1304
494	20240220	110400	215139790	13540	13550	13550	13540	869
495	20240220	110300	203368960	13590	13590	13590	13590	0
496	20240220	110200	203368960	13590	13570	13590	13570	3
497	20240220	110100	203328230	13570	13570	13570	13570	1
498	20240220	110000	203314660	13570	13570	13570	13570	554
499	20240220	105900	195796880	13570	13570	13570	13570	0
500	20240220	105800	195796880	13570	13570	13570	13570	0
501	20240220	105700	195796880	13570	13570	13570	13570	0
502	20240220	105600	195796880	13570	13570	13570	13570	1
503	20240220	105500	195783310	13560	13560	13560	13560	0
504	20240220	105400	195783310	13560	13560	13560	13560	20
505	20240220	105300	195512110	13570	13570	13570	13570	0
506	20240220	105200	195512110	13570	13570	13570	13570	0
507	20240220	105100	195512110	13570	13570	13570	13570	1
508	20240220	105000	195498540	13550	13570	13570	13550	317
509	20240220	104900	191201250	13570	13580	13580	13570	52
510	20240220	104800	190495600	13570	13580	13580	13570	518
511	20240220	104700	183466290	13620	13620	13620	13620	0
512	20240220	104600	183466290	13620	13620	13620	13620	0
513	20240220	104500	183466290	13620	13620	13620	13620	0
514	20240220	104400	183466290	13620	13620	13620	13620	0
515	20240220	104300	183466290	13620	13620	13620	13620	86
516	20240220	104200	182294970	13620	13620	13620	13620	0
517	20240220	104100	182294970	13620	13630	13630	13620	2
518	20240220	104000	182267720	13570	13600	13600	13570	68
519	20240220	103900	181344890	13600	13600	13600	13600	1
520	20240220	103800	181331290	13630	13600	13630	13600	13
521	20240220	103700	181154460	13610	13610	13620	13610	181
522	20240220	103600	178689850	13610	13600	13610	13600	105
523	20240220	103500	177261670	13600	13600	13600	13600	0
524	20240220	103400	177261670	13600	13600	13600	13600	0
525	20240220	103300	177261670	13600	13600	13600	13600	0
526	20240220	103200	177261670	13600	13600	13600	13600	0
527	20240220	103100	177261670	13600	13600	13600	13600	0
528	20240220	103000	177261670	13600	13600	13600	13600	0
529	20240220	102900	177261670	13600	13600	13600	13600	0
530	20240220	102800	177261670	13600	13600	13600	13600	0
531	20240220	102700	177261670	13600	13600	13600	13600	0
532	20240220	102600	177261670	13600	13600	13600	13600	0
533	20240220	102500	177261670	13600	13600	13600	13600	0
534	20240220	102400	177261670	13600	13600	13600	13600	0
535	20240220	102300	177261670	13600	13590	13600	13590	50
536	20240220	102200	176582160	13570	13570	13570	13570	0
537	20240220	102100	176582160	13570	13580	13580	13560	13
538	20240220	102000	176405790	13550	13590	13590	13550	204
539	20240220	101900	173641370	13590	13560	13590	13560	2
540	20240220	101800	173614220	13560	13580	13580	13560	31
541	20240220	101700	173193570	13580	13590	13590	13580	21
542	20240220	101600	172908190	13590	13590	13590	13590	10
543	20240220	101500	172772290	13590	13590	13590	13590	0
544	20240220	101400	172772290	13590	13590	13590	13590	3
545	20240220	101300	172731520	13590	13590	13590	13590	0
546	20240220	101200	172731520	13590	13590	13590	13590	33
547	20240220	101100	172283050	13590	13560	13590	13560	46
548	20240220	101000	171659260	13560	13570	13570	13560	100
549	20240220	100900	170303240	13590	13590	13590	13590	0
550	20240220	100800	170303240	13590	13600	13600	13590	2
551	20240220	100700	170276050	13600	13600	13600	13600	4
552	20240220	100600	170221650	13610	13600	13610	13600	41
553	20240220	100500	169664040	13600	13600	13600	13600	0
554	20240220	100400	169664040	13600	13600	13600	13600	1
555	20240220	100300	169650440	13620	13620	13620	13620	0
556	20240220	100200	169650440	13620	13620	13620	13620	0
557	20240220	100100	169650440	13620	13620	13620	13620	0
558	20240220	100000	169650440	13620	13620	13620	13620	0
559	20240220	095900	169650440	13620	13630	13630	13610	112
560	20240220	095800	168124150	13630	13600	13630	13600	41
561	20240220	095700	167565960	13600	13570	13600	13560	36
562	20240220	095600	167077740	13600	13570	13600	13570	143
563	20240220	095500	165137200	13570	13570	13570	13570	58
564	20240220	095400	164350140	13570	13570	13600	13570	12
565	20240220	095300	164187270	13570	13600	13610	13570	58
566	20240220	095200	163399140	13600	13600	13600	13600	19
567	20240220	095100	163140740	13630	13630	13630	13630	0
568	20240220	095000	163140740	13630	13620	13630	13620	3
569	20240220	094900	163099870	13580	13580	13580	13580	1
570	20240220	094800	163086290	13630	13630	13630	13630	1
571	20240220	094700	163072660	13630	13630	13630	13630	14
572	20240220	094600	162881840	13630	13630	13630	13630	50
573	20240220	094500	162200340	13630	13630	13630	13630	1
574	20240220	094400	162186710	13570	13570	13570	13570	15
575	20240220	094300	161983160	13570	13570	13570	13570	120
576	20240220	094200	160354760	13580	13630	13640	13580	27
577	20240220	094100	159987940	13580	13580	13580	13580	55
578	20240220	094000	159241040	13640	13640	13640	13640	1
579	20240220	093900	159227400	13640	13640	13640	13640	19
580	20240220	093800	158968240	13640	13630	13640	13630	55
581	20240220	093700	158218320	13630	13630	13630	13630	0
582	20240220	093600	158218320	13630	13630	13630	13630	0
583	20240220	093500	158218320	13630	13630	13630	13630	25
584	20240220	093400	157877570	13600	13600	13600	13600	90
585	20240220	093300	156653570	13630	13650	13650	13570	53
586	20240220	093200	155934220	13570	13590	13590	13570	105
587	20240220	093100	154509070	13650	13650	13650	13650	3
588	20240220	093000	154468120	13660	13650	13660	13650	100
589	20240220	092900	153102400	13630	13630	13630	13630	0
590	20240220	092800	153102400	13630	13630	13630	13630	7
591	20240220	092700	153006990	13660	13640	13660	13640	205
592	20240220	092600	150208160	13650	13650	13650	13570	64
593	20240220	092500	149339390	13660	13610	13660	13610	6
594	20240220	092400	149257580	13600	13590	13600	13560	602
595	20240220	092300	141082480	13660	13620	13660	13600	910
596	20240220	092200	128701960	13620	13670	13680	13620	38
597	20240220	092100	128182520	13620	13630	13630	13620	317
598	20240220	092000	123864530	13690	13690	13690	13690	4
599	20240220	091900	123809770	13620	13690	13690	13620	920
600	20240220	091800	111230290	13700	13700	13700	13700	171
601	20240220	091700	108887590	13700	13700	13740	13700	93
602	20240220	091600	107612130	13680	13730	13750	13680	342
603	20240220	091500	102916240	13740	13730	13740	13690	1342
604	20240220	091400	84498730	13730	13720	13730	13720	308
605	20240220	091300	80271270	13720	13700	13720	13700	386
606	20240220	091200	74980410	13700	13690	13710	13690	501
607	20240220	091100	68117500	13690	13670	13690	13670	479
608	20240220	091000	61565700	13670	13670	13670	13600	190
609	20240220	090900	58973790	13670	13610	13670	13610	564
610	20240220	090800	51294170	13670	13650	13670	13650	28
611	20240220	090700	50911790	13650	13660	13670	13650	28
612	20240220	090600	50529270	13670	13690	13690	13610	29
613	20240220	090500	50132670	13690	13680	13700	13580	318
614	20240220	090400	45792150	13680	13640	13680	13640	2259
615	20240220	090300	14963660	13640	13640	13650	13640	64
616	20240220	090200	14090680	13650	13590	13650	13590	517
617	20240220	090100	7058960	13580	13580	13580	13580	1
618	20240220	090000	7045380	13580	13520	13580	13520	521