KissMeData/037460/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191900	268130810	8680	8680	8680	8680	773
3	20240220	191800	268130810	8680	8680	8680	8680	0
4	20240220	191700	268130810	8680	8680	8680	8680	0
5	20240220	191600	268130810	8680	8680	8680	8680	0
6	20240220	191500	268130810	8680	8680	8680	8680	0
7	20240220	191400	268130810	8680	8680	8680	8680	0
8	20240220	191300	268130810	8680	8680	8680	8680	0
9	20240220	191200	268130810	8680	8680	8680	8680	0
10	20240220	191100	268130810	8680	8680	8680	8680	0
11	20240220	191000	268130810	8680	8680	8680	8680	0
12	20240220	190900	268130810	8680	8680	8680	8680	0
13	20240220	190800	268130810	8680	8680	8680	8680	0
14	20240220	190700	268130810	8680	8680	8680	8680	0
15	20240220	190600	268130810	8680	8680	8680	8680	0
16	20240220	190500	268130810	8680	8680	8680	8680	0
17	20240220	190400	268130810	8680	8680	8680	8680	0
18	20240220	190300	268130810	8680	8680	8680	8680	0
19	20240220	190200	268130810	8680	8680	8680	8680	0
20	20240220	190100	268130810	8680	8680	8680	8680	0
21	20240220	190000	268130810	8680	8680	8680	8680	0
22	20240220	185900	268130810	8680	8680	8680	8680	0
23	20240220	185800	268130810	8680	8680	8680	8680	0
24	20240220	185700	268130810	8680	8680	8680	8680	0
25	20240220	185600	268130810	8680	8680	8680	8680	0
26	20240220	185500	268130810	8680	8680	8680	8680	0
27	20240220	185400	268130810	8680	8680	8680	8680	0
28	20240220	185300	268130810	8680	8680	8680	8680	0
29	20240220	185200	268130810	8680	8680	8680	8680	0
30	20240220	185100	268130810	8680	8680	8680	8680	0
31	20240220	185000	268130810	8680	8680	8680	8680	0
32	20240220	184900	268130810	8680	8680	8680	8680	773
33	20240220	184800	268130810	8680	8680	8680	8680	0
34	20240220	184700	268130810	8680	8680	8680	8680	0
35	20240220	184600	268130810	8680	8680	8680	8680	0
36	20240220	184500	268130810	8680	8680	8680	8680	0
37	20240220	184400	268130810	8680	8680	8680	8680	0
38	20240220	184300	268130810	8680	8680	8680	8680	0
39	20240220	184200	268130810	8680	8680	8680	8680	0
40	20240220	184100	268130810	8680	8680	8680	8680	0
41	20240220	184000	268130810	8680	8680	8680	8680	0
42	20240220	183900	268130810	8680	8680	8680	8680	0
43	20240220	183800	268130810	8680	8680	8680	8680	0
44	20240220	183700	268130810	8680	8680	8680	8680	0
45	20240220	183600	268130810	8680	8680	8680	8680	0
46	20240220	183500	268130810	8680	8680	8680	8680	0
47	20240220	183400	268130810	8680	8680	8680	8680	0
48	20240220	183300	268130810	8680	8680	8680	8680	0
49	20240220	183200	268130810	8680	8680	8680	8680	0
50	20240220	183100	268130810	8680	8680	8680	8680	0
51	20240220	183000	268130810	8680	8680	8680	8680	0
52	20240220	182900	268130810	8680	8680	8680	8680	0
53	20240220	182800	268130810	8680	8680	8680	8680	0
54	20240220	182700	268130810	8680	8680	8680	8680	0
55	20240220	182600	268130810	8680	8680	8680	8680	0
56	20240220	182500	268130810	8680	8680	8680	8680	0
57	20240220	182400	268130810	8680	8680	8680	8680	0
58	20240220	182300	268130810	8680	8680	8680	8680	0
59	20240220	182200	268130810	8680	8680	8680	8680	0
60	20240220	182100	268130810	8680	8680	8680	8680	0
61	20240220	182000	268130810	8680	8680	8680	8680	0
62	20240220	181900	268130810	8680	8680	8680	8680	773
63	20240220	181800	268130810	8680	8680	8680	8680	0
64	20240220	181700	268130810	8680	8680	8680	8680	0
65	20240220	181600	268130810	8680	8680	8680	8680	0
66	20240220	181500	268130810	8680	8680	8680	8680	0
67	20240220	181400	268130810	8680	8680	8680	8680	0
68	20240220	181300	268130810	8680	8680	8680	8680	0
69	20240220	181200	268130810	8680	8680	8680	8680	0
70	20240220	181100	268130810	8680	8680	8680	8680	0
71	20240220	181000	268130810	8680	8680	8680	8680	0
72	20240220	180900	268130810	8680	8680	8680	8680	0
73	20240220	180800	268130810	8680	8680	8680	8680	0
74	20240220	180700	268130810	8680	8680	8680	8680	0
75	20240220	180600	268130810	8680	8680	8680	8680	0
76	20240220	180500	268130810	8680	8680	8680	8680	0
77	20240220	180400	268130810	8680	8680	8680	8680	0
78	20240220	180300	268130810	8680	8680	8680	8680	0
79	20240220	180200	268130810	8680	8680	8680	8680	0
80	20240220	180100	268130810	8680	8680	8680	8680	0
81	20240220	180000	268130810	8680	8680	8680	8680	0
82	20240220	175900	268130810	8680	8680	8680	8680	0
83	20240220	175800	268130810	8680	8680	8680	8680	0
84	20240220	175700	268130810	8680	8680	8680	8680	0
85	20240220	175600	268130810	8680	8680	8680	8680	0
86	20240220	175500	268130810	8680	8680	8680	8680	0
87	20240220	175400	268130810	8680	8680	8680	8680	0
88	20240220	175300	268130810	8680	8680	8680	8680	0
89	20240220	175200	268130810	8680	8680	8680	8680	0
90	20240220	175100	268130810	8680	8680	8680	8680	0
91	20240220	175000	268130810	8680	8680	8680	8680	0
92	20240220	174900	268130810	8680	8680	8680	8680	773
93	20240220	174800	268130810	8680	8680	8680	8680	0
94	20240220	174700	268130810	8680	8680	8680	8680	0
95	20240220	174600	268130810	8680	8680	8680	8680	0
96	20240220	174500	268130810	8680	8680	8680	8680	0
97	20240220	174400	268130810	8680	8680	8680	8680	0
98	20240220	174300	268130810	8680	8680	8680	8680	0
99	20240220	174200	268130810	8680	8680	8680	8680	0
100	20240220	174100	268130810	8680	8680	8680	8680	0
101	20240220	174000	268130810	8680	8680	8680	8680	0
102	20240220	173900	268130810	8680	8680	8680	8680	0
103	20240220	173800	268130810	8680	8680	8680	8680	0
104	20240220	173700	268130810	8680	8680	8680	8680	0
105	20240220	173600	268130810	8680	8680	8680	8680	0
106	20240220	173500	268130810	8680	8680	8680	8680	0
107	20240220	173400	268130810	8680	8680	8680	8680	0
108	20240220	173300	268130810	8680	8680	8680	8680	0
109	20240220	173200	268130810	8680	8680	8680	8680	0
110	20240220	173100	268130810	8680	8680	8680	8680	0
111	20240220	173000	268130810	8680	8680	8680	8680	0
112	20240220	172900	268130810	8680	8680	8680	8680	0
113	20240220	172800	268130810	8680	8680	8680	8680	0
114	20240220	172700	268130810	8680	8680	8680	8680	0
115	20240220	172600	268130810	8680	8680	8680	8680	0
116	20240220	172500	268130810	8680	8680	8680	8680	0
117	20240220	172400	268130810	8680	8680	8680	8680	0
118	20240220	172300	268130810	8680	8680	8680	8680	0
119	20240220	172200	268130810	8680	8680	8680	8680	0
120	20240220	172100	268130810	8680	8680	8680	8680	0
121	20240220	172000	268130810	8680	8680	8680	8680	0
122	20240220	171900	268130810	8680	8680	8680	8680	773
123	20240220	171800	268130810	8680	8680	8680	8680	0
124	20240220	171700	268130810	8680	8680	8680	8680	0
125	20240220	171600	268130810	8680	8680	8680	8680	0
126	20240220	171500	268130810	8680	8680	8680	8680	0
127	20240220	171400	268130810	8680	8680	8680	8680	0
128	20240220	171300	268130810	8680	8680	8680	8680	0
129	20240220	171200	268130810	8680	8680	8680	8680	0
130	20240220	171100	268130810	8680	8680	8680	8680	0
131	20240220	171000	268130810	8680	8680	8680	8680	0
132	20240220	170900	268130810	8680	8680	8680	8680	0
133	20240220	170800	268130810	8680	8680	8680	8680	0
134	20240220	170700	268130810	8680	8680	8680	8680	0
135	20240220	170600	268130810	8680	8680	8680	8680	0
136	20240220	170500	268130810	8680	8680	8680	8680	0
137	20240220	170400	268130810	8680	8680	8680	8680	0
138	20240220	170300	268130810	8680	8680	8680	8680	0
139	20240220	170200	268130810	8680	8680	8680	8680	0
140	20240220	170100	268130810	8680	8680	8680	8680	0
141	20240220	170000	268130810	8680	8680	8680	8680	0
142	20240220	165900	268130810	8680	8680	8680	8680	0
143	20240220	165800	268130810	8680	8680	8680	8680	0
144	20240220	165700	268130810	8680	8680	8680	8680	0
145	20240220	165600	268130810	8680	8680	8680	8680	0
146	20240220	165500	268130810	8680	8680	8680	8680	0
147	20240220	165400	268130810	8680	8680	8680	8680	0
148	20240220	165300	268130810	8680	8680	8680	8680	0
149	20240220	165200	268130810	8680	8680	8680	8680	0
150	20240220	165100	268130810	8680	8680	8680	8680	0
151	20240220	165000	268130810	8680	8680	8680	8680	0
152	20240220	164900	268130810	8680	8680	8680	8680	773
153	20240220	164800	268130810	8680	8680	8680	8680	0
154	20240220	164700	268130810	8680	8680	8680	8680	0
155	20240220	164600	268130810	8680	8680	8680	8680	0
156	20240220	164500	268130810	8680	8680	8680	8680	0
157	20240220	164400	268130810	8680	8680	8680	8680	0
158	20240220	164300	268130810	8680	8680	8680	8680	0
159	20240220	164200	268130810	8680	8680	8680	8680	0
160	20240220	164100	268130810	8680	8680	8680	8680	0
161	20240220	164000	268130810	8680	8680	8680	8680	0
162	20240220	163900	268130810	8680	8680	8680	8680	0
163	20240220	163800	268130810	8680	8680	8680	8680	0
164	20240220	163700	268130810	8680	8680	8680	8680	0
165	20240220	163600	268130810	8680	8680	8680	8680	0
166	20240220	163500	268130810	8680	8680	8680	8680	0
167	20240220	163400	268130810	8680	8680	8680	8680	0
168	20240220	163300	268130810	8680	8680	8680	8680	0
169	20240220	163200	268130810	8680	8680	8680	8680	0
170	20240220	163100	268130810	8680	8680	8680	8680	0
171	20240220	163000	268130810	8680	8680	8680	8680	0
172	20240220	162900	268130810	8680	8680	8680	8680	0
173	20240220	162800	268130810	8680	8680	8680	8680	0
174	20240220	162700	268130810	8680	8680	8680	8680	0
175	20240220	162600	268130810	8680	8680	8680	8680	0
176	20240220	162500	268130810	8680	8680	8680	8680	0
177	20240220	162400	268130810	8680	8680	8680	8680	0
178	20240220	162300	268130810	8680	8680	8680	8680	0
179	20240220	162200	268130810	8680	8680	8680	8680	0
180	20240220	162100	268130810	8680	8680	8680	8680	0
181	20240220	162000	268130810	8680	8680	8680	8680	0
182	20240220	161900	268130810	8680	8680	8680	8680	773
183	20240220	161800	268130810	8680	8680	8680	8680	0
184	20240220	161700	268130810	8680	8680	8680	8680	0
185	20240220	161600	268130810	8680	8680	8680	8680	0
186	20240220	161500	268130810	8680	8680	8680	8680	0
187	20240220	161400	268130810	8680	8680	8680	8680	0
188	20240220	161300	268130810	8680	8680	8680	8680	0
189	20240220	161200	268130810	8680	8680	8680	8680	0
190	20240220	161100	268130810	8680	8680	8680	8680	0
191	20240220	161000	268130810	8680	8680	8680	8680	0
192	20240220	160900	268130810	8680	8680	8680	8680	0
193	20240220	160800	268130810	8680	8680	8680	8680	0
194	20240220	160700	268130810	8680	8680	8680	8680	0
195	20240220	160600	268130810	8680	8680	8680	8680	0
196	20240220	160500	268130810	8680	8680	8680	8680	0
197	20240220	160400	268130810	8680	8680	8680	8680	0
198	20240220	160300	268130810	8680	8680	8680	8680	0
199	20240220	160200	268130810	8680	8680	8680	8680	0
200	20240220	160100	268130810	8680	8680	8680	8680	0
201	20240220	160000	268130810	8680	8680	8680	8680	0
202	20240220	155900	268130810	8680	8680	8680	8680	0
203	20240220	155800	268130810	8680	8680	8680	8680	0
204	20240220	155700	268130810	8680	8680	8680	8680	0
205	20240220	155600	268130810	8680	8680	8680	8680	0
206	20240220	155500	268130810	8680	8680	8680	8680	0
207	20240220	155400	268130810	8680	8680	8680	8680	0
208	20240220	155300	268130810	8680	8680	8680	8680	0
209	20240220	155200	268130810	8680	8680	8680	8680	0
210	20240220	155100	268130810	8680	8680	8680	8680	0
211	20240220	155000	268130810	8680	8680	8680	8680	0
212	20240220	154900	268130810	8680	8680	8680	8680	773
213	20240220	154800	268130810	8680	8680	8680	8680	0
214	20240220	154700	268130810	8680	8680	8680	8680	0
215	20240220	154600	268130810	8680	8680	8680	8680	0
216	20240220	154500	268130810	8680	8680	8680	8680	0
217	20240220	154400	268130810	8680	8680	8680	8680	0
218	20240220	154300	268130810	8680	8680	8680	8680	0
219	20240220	154200	268130810	8680	8680	8680	8680	0
220	20240220	154100	268130810	8680	8680	8680	8680	0
221	20240220	154000	268130810	8680	8680	8680	8680	0
222	20240220	153900	268130810	8680	8680	8680	8680	0
223	20240220	153800	268130810	8680	8680	8680	8680	0
224	20240220	153700	268130810	8680	8680	8680	8680	0
225	20240220	153600	268130810	8680	8680	8680	8680	0
226	20240220	153500	268130810	8680	8680	8680	8680	0
227	20240220	153400	268130810	8680	8680	8680	8680	0
228	20240220	153300	268130810	8680	8680	8680	8680	0
229	20240220	153200	268130810	8680	8680	8680	8680	0
230	20240220	153100	268130810	8680	8680	8680	8680	0
231	20240220	153000	268130810	8680	8680	8680	8680	773
232	20240220	152900	261421170	8680	8680	8680	8680	0
233	20240220	152800	261421170	8680	8680	8680	8680	0
234	20240220	152700	261421170	8680	8680	8680	8680	0
235	20240220	152600	261421170	8680	8680	8680	8680	0
236	20240220	152500	261421170	8680	8680	8680	8680	0
237	20240220	152400	261421170	8680	8680	8680	8680	0
238	20240220	152300	261421170	8680	8680	8680	8680	0
239	20240220	152200	261421170	8680	8680	8680	8680	0
240	20240220	152100	261421170	8680	8680	8680	8680	0
241	20240220	152000	261421170	8680	8680	8680	8680	0
242	20240220	151900	261421170	8680	8680	8680	8660	95
243	20240220	151800	260597610	8680	8680	8680	8670	20
244	20240220	151700	260424030	8680	8680	8680	8680	0
245	20240220	151600	260424030	8680	8680	8680	8680	0
246	20240220	151500	260424030	8680	8680	8680	8680	0
247	20240220	151400	260424030	8680	8680	8680	8680	0
248	20240220	151300	260424030	8680	8680	8680	8680	2
249	20240220	151200	260406670	8670	8670	8670	8670	93
250	20240220	151100	259600360	8670	8670	8670	8670	1
251	20240220	151000	259591690	8680	8660	8680	8660	112
252	20240220	150900	258620700	8670	8670	8670	8670	0
253	20240220	150800	258620700	8670	8660	8670	8660	19
254	20240220	150700	258456060	8660	8670	8670	8660	36
255	20240220	150600	258144050	8670	8670	8670	8670	123
256	20240220	150500	257077640	8670	8670	8670	8670	0
257	20240220	150400	257077640	8670	8670	8680	8670	11
258	20240220	150300	256982220	8670	8670	8670	8670	0
259	20240220	150200	256982220	8670	8670	8670	8670	4
260	20240220	150100	256947540	8670	8670	8670	8670	2
261	20240220	150000	256930200	8680	8680	8680	8680	0
262	20240220	145900	256930200	8680	8680	8680	8680	0
263	20240220	145800	256930200	8680	8670	8680	8670	5
264	20240220	145700	256886840	8670	8670	8670	8670	0
265	20240220	145600	256886840	8670	8670	8670	8670	11
266	20240220	145500	256791470	8670	8670	8670	8670	0
267	20240220	145400	256791470	8670	8670	8670	8670	0
268	20240220	145300	256791470	8670	8670	8670	8670	0
269	20240220	145200	256791470	8670	8670	8670	8670	0
270	20240220	145100	256791470	8670	8670	8670	8670	0
271	20240220	145000	256791470	8670	8670	8670	8670	0
272	20240220	144900	256791470	8670	8670	8670	8670	2
273	20240220	144800	256774130	8670	8670	8670	8670	0
274	20240220	144700	256774130	8670	8670	8670	8670	6
275	20240220	144600	256722110	8670	8670	8670	8670	553
276	20240220	144500	251927600	8680	8680	8680	8680	0
277	20240220	144400	251927600	8680	8680	8680	8680	0
278	20240220	144300	251927600	8680	8680	8680	8680	70
279	20240220	144200	251320000	8680	8680	8680	8680	0
280	20240220	144100	251320000	8680	8680	8680	8680	69
281	20240220	144000	250721080	8680	8680	8680	8680	0
282	20240220	143900	250721080	8680	8680	8680	8680	0
283	20240220	143800	250721080	8680	8670	8680	8670	42
284	20240220	143700	250356540	8680	8670	8680	8670	40
285	20240220	143600	250009640	8670	8670	8670	8670	0
286	20240220	143500	250009640	8670	8670	8670	8670	0
287	20240220	143400	250009640	8670	8670	8670	8670	0
288	20240220	143300	250009640	8670	8670	8670	8670	0
289	20240220	143200	250009640	8670	8680	8680	8670	9
290	20240220	143100	249931600	8670	8670	8670	8670	0
291	20240220	143000	249931600	8670	8670	8670	8670	0
292	20240220	142900	249931600	8670	8670	8670	8670	0
293	20240220	142800	249931600	8670	8670	8670	8670	0
294	20240220	142700	249931600	8670	8670	8670	8670	0
295	20240220	142600	249931600	8670	8670	8670	8670	1
296	20240220	142500	249922930	8670	8670	8670	8670	4
297	20240220	142400	249888250	8670	8670	8670	8670	5
298	20240220	142300	249844900	8670	8670	8670	8670	1
299	20240220	142200	249836230	8670	8670	8670	8670	50
300	20240220	142100	249402730	8670	8670	8670	8670	1
301	20240220	142000	249394060	8670	8670	8670	8670	0
302	20240220	141900	249394060	8670	8670	8670	8670	0
303	20240220	141800	249394060	8670	8670	8670	8670	0
304	20240220	141700	249394060	8670	8670	8670	8670	0
305	20240220	141600	249394060	8670	8670	8670	8670	20
306	20240220	141500	249220660	8670	8670	8670	8670	0
307	20240220	141400	249220660	8670	8670	8670	8670	0
308	20240220	141300	249220660	8670	8670	8670	8670	0
309	20240220	141200	249220660	8670	8670	8670	8670	0
310	20240220	141100	249220660	8670	8670	8670	8670	0
311	20240220	141000	249220660	8670	8670	8670	8670	0
312	20240220	140900	249220660	8670	8670	8670	8670	0
313	20240220	140800	249220660	8670	8670	8670	8670	8
314	20240220	140700	249151300	8670	8670	8670	8670	150
315	20240220	140600	247850800	8670	8670	8670	8670	454
316	20240220	140500	243914620	8670	8670	8670	8670	9
317	20240220	140400	243836590	8680	8680	8680	8680	845
318	20240220	140300	236501990	8680	8690	8690	8680	388
319	20240220	140200	233130400	8690	8690	8690	8690	0
320	20240220	140100	233130400	8690	8690	8690	8690	1
321	20240220	140000	233121710	8690	8690	8690	8690	3
322	20240220	135900	233095640	8700	8700	8700	8700	0
323	20240220	135800	233095640	8700	8700	8700	8700	0
324	20240220	135700	233095640	8700	8700	8700	8700	10
325	20240220	135600	233008640	8700	8700	8700	8700	0
326	20240220	135500	233008640	8700	8700	8700	8700	20
327	20240220	135400	232834640	8690	8690	8690	8690	5
328	20240220	135300	232791190	8700	8700	8700	8700	0
329	20240220	135200	232791190	8700	8700	8700	8700	0
330	20240220	135100	232791190	8700	8690	8700	8690	25
331	20240220	135000	232573810	8690	8690	8690	8690	0
332	20240220	134900	232573810	8690	8690	8690	8690	0
333	20240220	134800	232573810	8690	8690	8690	8690	0
334	20240220	134700	232573810	8690	8690	8690	8690	0
335	20240220	134600	232573810	8690	8690	8690	8690	305
336	20240220	134500	229923360	8690	8690	8690	8690	12
337	20240220	134400	229819080	8690	8690	8690	8690	0
338	20240220	134300	229819080	8690	8690	8690	8690	105
339	20240220	134200	228906630	8690	8690	8690	8690	0
340	20240220	134100	228906630	8690	8690	8690	8690	8
341	20240220	134000	228837110	8690	8690	8690	8690	0
342	20240220	133900	228837110	8690	8690	8690	8690	0
343	20240220	133800	228837110	8690	8690	8690	8690	8
344	20240220	133700	228767590	8690	8690	8690	8690	108
345	20240220	133600	227829070	8690	8690	8690	8690	0
346	20240220	133500	227829070	8690	8690	8690	8690	200
347	20240220	133400	226091070	8690	8690	8690	8690	200
348	20240220	133300	224353070	8690	8690	8690	8690	100
349	20240220	133200	223484070	8690	8690	8690	8690	200
350	20240220	133100	221746070	8690	8690	8690	8690	0
351	20240220	133000	221746070	8690	8690	8690	8690	0
352	20240220	132900	221746070	8690	8690	8690	8690	8
353	20240220	132800	221676550	8690	8690	8690	8690	50
354	20240220	132700	221242050	8690	8690	8690	8690	0
355	20240220	132600	221242050	8690	8690	8690	8690	8
356	20240220	132500	221172530	8680	8680	8680	8680	65
357	20240220	132400	220608330	8680	8680	8680	8680	0
358	20240220	132300	220608330	8680	8680	8680	8680	0
359	20240220	132200	220608330	8680	8680	8680	8680	116
360	20240220	132100	219601450	8670	8670	8670	8670	0
361	20240220	132000	219601450	8670	8670	8670	8670	0
362	20240220	131900	219601450	8670	8670	8670	8670	119
363	20240220	131800	218569720	8680	8680	8680	8680	7
364	20240220	131700	218508960	8680	8680	8680	8680	0
365	20240220	131600	218508960	8680	8680	8680	8680	0
366	20240220	131500	218508960	8680	8680	8680	8680	5
367	20240220	131400	218465560	8670	8670	8670	8670	0
368	20240220	131300	218465560	8670	8670	8670	8670	0
369	20240220	131200	218465560	8670	8670	8670	8670	27
370	20240220	131100	218231470	8680	8680	8680	8680	7
371	20240220	131000	218170710	8680	8670	8680	8670	30
372	20240220	130900	217910560	8680	8680	8680	8680	0
373	20240220	130800	217910560	8680	8680	8680	8680	0
374	20240220	130700	217910560	8680	8680	8680	8680	0
375	20240220	130600	217910560	8680	8680	8680	8680	11
376	20240220	130500	217815080	8680	8680	8680	8680	0
377	20240220	130400	217815080	8680	8680	8680	8680	0
378	20240220	130300	217815080	8680	8680	8680	8680	0
379	20240220	130200	217815080	8680	8680	8680	8680	0
380	20240220	130100	217815080	8680	8680	8680	8680	1
381	20240220	130000	217806400	8680	8680	8680	8680	0
382	20240220	125900	217806400	8680	8680	8680	8680	0
383	20240220	125800	217806400	8680	8680	8680	8680	0
384	20240220	125700	217806400	8680	8680	8680	8680	1
385	20240220	125600	217797720	8680	8680	8680	8680	0
386	20240220	125500	217797720	8680	8680	8680	8680	0
387	20240220	125400	217797720	8680	8680	8680	8680	0
388	20240220	125300	217797720	8680	8680	8680	8680	0
389	20240220	125200	217797720	8680	8680	8680	8680	0
390	20240220	125100	217797720	8680	8680	8680	8680	0
391	20240220	125000	217797720	8680	8680	8680	8680	0
392	20240220	124900	217797720	8680	8680	8680	8680	2
393	20240220	124800	217780360	8680	8680	8680	8680	0
394	20240220	124700	217780360	8680	8680	8680	8680	0
395	20240220	124600	217780360	8680	8680	8680	8680	0
396	20240220	124500	217780360	8680	8680	8680	8680	0
397	20240220	124400	217780360	8680	8680	8680	8680	177
398	20240220	124300	216244000	8680	8680	8680	8680	1
399	20240220	124200	216235320	8680	8680	8680	8680	198
400	20240220	124100	214516680	8680	8680	8680	8680	0
401	20240220	124000	214516680	8680	8680	8680	8680	2
402	20240220	123900	214499320	8680	8680	8680	8680	0
403	20240220	123800	214499320	8680	8680	8680	8680	42
404	20240220	123700	214134760	8680	8680	8680	8680	0
405	20240220	123600	214134760	8680	8680	8680	8680	85
406	20240220	123500	213396960	8680	8680	8680	8680	10
407	20240220	123400	213310160	8680	8680	8680	8680	0
408	20240220	123300	213310160	8680	8680	8680	8680	0
409	20240220	123200	213310160	8680	8680	8680	8680	14
410	20240220	123100	213188640	8680	8680	8680	8680	0
411	20240220	123000	213188640	8680	8680	8680	8680	1
412	20240220	122900	213179960	8680	8680	8680	8680	1
413	20240220	122800	213171280	8680	8680	8680	8680	35
414	20240220	122700	212867480	8690	8690	8690	8690	0
415	20240220	122600	212867480	8690	8690	8690	8690	50
416	20240220	122500	212432980	8690	8690	8690	8690	0
417	20240220	122400	212432980	8690	8690	8690	8690	0
418	20240220	122300	212432980	8690	8690	8690	8690	0
419	20240220	122200	212432980	8690	8690	8690	8690	0
420	20240220	122100	212432980	8690	8680	8690	8680	9
421	20240220	122000	212354850	8690	8690	8690	8690	1
422	20240220	121900	212346160	8670	8670	8670	8670	0
423	20240220	121800	212346160	8670	8670	8670	8670	0
424	20240220	121700	212346160	8670	8670	8670	8670	0
425	20240220	121600	212346160	8670	8670	8670	8670	20
426	20240220	121500	212172760	8670	8670	8670	8670	0
427	20240220	121400	212172760	8670	8670	8670	8670	0
428	20240220	121300	212172760	8670	8680	8680	8670	122
429	20240220	121200	211113840	8670	8670	8670	8670	0
430	20240220	121100	211113840	8670	8670	8670	8670	0
431	20240220	121000	211113840	8670	8670	8670	8670	0
432	20240220	120900	211113840	8670	8670	8670	8670	0
433	20240220	120800	211113840	8670	8670	8670	8670	0
434	20240220	120700	211113840	8670	8670	8670	8670	0
435	20240220	120600	211113840	8670	8670	8670	8670	0
436	20240220	120500	211113840	8670	8670	8670	8670	0
437	20240220	120400	211113840	8670	8670	8670	8670	5
438	20240220	120300	211070490	8670	8680	8680	8670	155
439	20240220	120200	209726130	8680	8680	8680	8680	1
440	20240220	120100	209717450	8680	8680	8680	8680	0
441	20240220	120000	209717450	8680	8680	8680	8680	0
442	20240220	115900	209717450	8680	8680	8680	8680	0
443	20240220	115800	209717450	8680	8680	8680	8680	0
444	20240220	115700	209717450	8680	8680	8680	8680	15
445	20240220	115600	209587250	8680	8680	8680	8680	5
446	20240220	115500	209543850	8680	8680	8680	8680	138
447	20240220	115400	208346010	8670	8670	8670	8670	14
448	20240220	115300	208224630	8670	8670	8670	8670	101
449	20240220	115200	207348960	8670	8670	8670	8670	0
450	20240220	115100	207348960	8670	8670	8670	8670	0
451	20240220	115000	207348960	8670	8670	8670	8670	7
452	20240220	114900	207288270	8680	8670	8680	8670	2
453	20240220	114800	207270920	8680	8680	8680	8680	34
454	20240220	114700	206975800	8690	8690	8690	8690	5
455	20240220	114600	206932350	8690	8690	8690	8690	0
456	20240220	114500	206932350	8690	8690	8690	8690	0
457	20240220	114400	206932350	8690	8690	8690	8690	0
458	20240220	114300	206932350	8690	8690	8690	8690	9
459	20240220	114200	206854140	8700	8700	8700	8700	0
460	20240220	114100	206854140	8700	8700	8700	8700	8
461	20240220	114000	206784540	8700	8700	8700	8700	0
462	20240220	113900	206784540	8700	8700	8700	8700	0
463	20240220	113800	206784540	8700	8700	8700	8700	0
464	20240220	113700	206784540	8700	8670	8700	8670	16
465	20240220	113600	206645370	8690	8690	8690	8690	0
466	20240220	113500	206645370	8690	8690	8690	8690	0
467	20240220	113400	206645370	8690	8690	8690	8690	1
468	20240220	113300	206636680	8700	8700	8700	8700	0
469	20240220	113200	206636680	8700	8700	8700	8700	0
470	20240220	113100	206636680	8700	8660	8700	8660	3
471	20240220	113000	206610620	8650	8650	8650	8650	0
472	20240220	112900	206610620	8650	8640	8650	8640	3443
473	20240220	112800	176863090	8640	8630	8640	8630	3004
474	20240220	112700	150937890	8640	8640	8640	8640	3
475	20240220	112600	150911970	8640	8640	8640	8630	1246
476	20240220	112500	140151190	8640	8670	8670	8640	3647
477	20240220	112400	108581380	8680	8680	8680	8680	530
478	20240220	112300	103980980	8680	8680	8680	8680	17
479	20240220	112200	103833420	8690	8690	8690	8690	8
480	20240220	112100	103763900	8690	8690	8690	8690	0
481	20240220	112000	103763900	8690	8690	8690	8690	0
482	20240220	111900	103763900	8690	8690	8690	8690	66
483	20240220	111800	103190360	8700	8700	8700	8700	0
484	20240220	111700	103190360	8700	8700	8700	8700	0
485	20240220	111600	103190360	8700	8700	8700	8700	0
486	20240220	111500	103190360	8700	8700	8700	8700	8
487	20240220	111400	103120760	8690	8690	8690	8690	0
488	20240220	111300	103120760	8690	8690	8690	8690	0
489	20240220	111200	103120760	8690	8690	8690	8690	0
490	20240220	111100	103120760	8690	8690	8690	8690	0
491	20240220	111000	103120760	8690	8690	8690	8690	50
492	20240220	110900	102686260	8690	8690	8690	8690	224
493	20240220	110800	100739700	8690	8690	8690	8690	479
494	20240220	110700	96577190	8690	8690	8690	8690	411
495	20240220	110600	93005600	8690	8690	8690	8690	10
496	20240220	110500	92918700	8690	8690	8690	8690	0
497	20240220	110400	92918700	8690	8690	8690	8690	266
498	20240220	110300	90607160	8690	8690	8690	8690	40
499	20240220	110200	90259560	8700	8700	8700	8700	551
500	20240220	110100	85465860	8710	8710	8710	8710	133
501	20240220	110000	84307430	8710	8710	8710	8710	0
502	20240220	105900	84307430	8710	8710	8710	8710	10
503	20240220	105800	84220330	8710	8720	8720	8710	47
504	20240220	105700	83810880	8710	8710	8710	8710	1
505	20240220	105600	83802170	8720	8720	8720	8720	0
506	20240220	105500	83802170	8720	8720	8720	8720	8
507	20240220	105400	83732410	8720	8720	8720	8720	0
508	20240220	105300	83732410	8720	8720	8720	8720	8
509	20240220	105200	83662650	8720	8720	8720	8720	0
510	20240220	105100	83662650	8720	8720	8720	8720	0
511	20240220	105000	83662650	8720	8720	8720	8720	8
512	20240220	104900	83592890	8720	8720	8720	8720	0
513	20240220	104800	83592890	8720	8720	8720	8720	8
514	20240220	104700	83523130	8720	8720	8720	8720	0
515	20240220	104600	83523130	8720	8720	8720	8720	0
516	20240220	104500	83523130	8720	8720	8720	8720	54
517	20240220	104400	83052250	8720	8720	8720	8720	0
518	20240220	104300	83052250	8720	8720	8720	8720	0
519	20240220	104200	83052250	8720	8710	8720	8710	933
520	20240220	104100	74925660	8710	8710	8710	8710	8
521	20240220	104000	74855980	8700	8700	8700	8700	4
522	20240220	103900	74821180	8700	8700	8700	8700	112
523	20240220	103800	73846780	8710	8710	8710	8710	2
524	20240220	103700	73829360	8710	8700	8710	8700	12
525	20240220	103600	73724880	8710	8710	8710	8710	0
526	20240220	103500	73724880	8710	8710	8710	8710	0
527	20240220	103400	73724880	8710	8710	8710	8710	8
528	20240220	103300	73655200	8710	8710	8710	8710	0
529	20240220	103200	73655200	8710	8710	8710	8710	1
530	20240220	103100	73646490	8710	8710	8710	8710	17
531	20240220	103000	73498420	8710	8710	8710	8710	0
532	20240220	102900	73498420	8710	8710	8710	8710	0
533	20240220	102800	73498420	8710	8710	8710	8710	0
534	20240220	102700	73498420	8710	8710	8710	8710	126
535	20240220	102600	72400960	8710	8710	8710	8710	0
536	20240220	102500	72400960	8710	8710	8710	8710	2
537	20240220	102400	72383540	8710	8710	8710	8710	10
538	20240220	102300	72296440	8710	8700	8710	8700	20
539	20240220	102200	72122340	8700	8700	8700	8700	26
540	20240220	102100	71896140	8700	8690	8700	8690	229
541	20240220	102000	69906050	8700	8700	8700	8700	0
542	20240220	101900	69906050	8700	8700	8700	8700	0
543	20240220	101800	69906050	8700	8700	8700	8700	9
544	20240220	101700	69827750	8700	8700	8700	8700	0
545	20240220	101600	69827750	8700	8700	8700	8700	8
546	20240220	101500	69758150	8690	8690	8690	8690	187
547	20240220	101400	68133120	8700	8700	8700	8700	10
548	20240220	101300	68046120	8700	8700	8700	8700	0
549	20240220	101200	68046120	8700	8700	8700	8700	0
550	20240220	101100	68046120	8700	8690	8700	8690	15
551	20240220	101000	67915760	8690	8690	8690	8690	136
552	20240220	100900	66733920	8700	8700	8700	8690	487
553	20240220	100800	62500400	8710	8710	8710	8710	2
554	20240220	100700	62482980	8710	8710	8710	8710	0
555	20240220	100600	62482980	8710	8710	8710	8710	0
556	20240220	100500	62482980	8710	8710	8710	8710	1
557	20240220	100400	62474270	8710	8710	8710	8710	0
558	20240220	100300	62474270	8710	8700	8710	8700	110
559	20240220	100200	61517170	8710	8710	8710	8710	0
560	20240220	100100	61517170	8710	8710	8710	8710	8
561	20240220	100000	61447490	8720	8720	8720	8720	0
562	20240220	095900	61447490	8720	8720	8720	8720	52
563	20240220	095800	60994050	8720	8720	8720	8720	28
564	20240220	095700	60749890	8690	8690	8690	8690	0
565	20240220	095600	60749890	8690	8690	8690	8690	0
566	20240220	095500	60749890	8690	8690	8690	8690	0
567	20240220	095400	60749890	8690	8690	8690	8690	0
568	20240220	095300	60749890	8690	8690	8690	8690	130
569	20240220	095200	59620190	8720	8720	8720	8720	0
570	20240220	095100	59620190	8720	8720	8720	8720	0
571	20240220	095000	59620190	8720	8720	8720	8720	1
572	20240220	094900	59611470	8690	8690	8690	8690	0
573	20240220	094800	59611470	8690	8690	8690	8690	45
574	20240220	094700	59220420	8690	8690	8690	8690	1
575	20240220	094600	59211730	8680	8680	8680	8680	246
576	20240220	094500	57076450	8690	8690	8690	8690	120
577	20240220	094400	56033650	8720	8720	8720	8720	0
578	20240220	094300	56033650	8720	8720	8720	8720	175
579	20240220	094200	54507650	8690	8730	8730	8690	47
580	20240220	094100	54098030	8730	8730	8730	8730	0
581	20240220	094000	54098030	8730	8730	8730	8730	23
582	20240220	093900	53897240	8730	8720	8730	8720	275
583	20240220	093800	51496740	8720	8670	8720	8670	582
584	20240220	093700	46434120	8670	8670	8670	8670	0
585	20240220	093600	46434120	8670	8670	8670	8670	3
586	20240220	093500	46408110	8670	8680	8680	8670	106
587	20240220	093400	45488970	8680	8690	8690	8680	273
588	20240220	093300	43118600	8690	8700	8700	8690	155
589	20240220	093200	41771100	8700	8700	8700	8700	2
590	20240220	093100	41753700	8690	8690	8700	8690	149
591	20240220	093000	40457900	8690	8690	8690	8680	252
592	20240220	092900	38270030	8680	8680	8680	8680	4
593	20240220	092800	38235310	8680	8680	8680	8680	131
594	20240220	092700	37098230	8680	8690	8690	8680	833
595	20240220	092600	29861850	8690	8690	8690	8690	44
596	20240220	092500	29479490	8690	8690	8690	8690	0
597	20240220	092400	29479490	8690	8690	8690	8690	88
598	20240220	092300	28714770	8690	8700	8700	8690	281
599	20240220	092200	26272850	8720	8720	8720	8720	0
600	20240220	092100	26272850	8720	8720	8720	8720	150
601	20240220	092000	24964850	8680	8680	8680	8680	0
602	20240220	091900	24964850	8680	8680	8680	8680	0
603	20240220	091800	24964850	8680	8680	8680	8680	4
604	20240220	091700	24930130	8680	8680	8680	8680	0
605	20240220	091600	24930130	8680	8680	8680	8680	0
606	20240220	091500	24930130	8680	8680	8680	8680	0
607	20240220	091400	24930130	8680	8700	8700	8680	295
608	20240220	091300	22363650	8700	8700	8700	8700	101
609	20240220	091200	21484950	8700	8700	8700	8700	0
610	20240220	091100	21484950	8700	8700	8700	8700	1
611	20240220	091000	21476250	8700	8700	8700	8700	82
612	20240220	090900	20762850	8700	8700	8700	8700	1
613	20240220	090800	20754150	8710	8710	8710	8710	275
614	20240220	090700	18358900	8710	8710	8710	8710	21
615	20240220	090600	18175990	8710	8710	8710	8710	1
616	20240220	090500	18167280	8720	8710	8720	8700	138
617	20240220	090400	16964090	8720	8720	8720	8720	1
618	20240220	090300	16955370	8700	8700	8700	8700	70
619	20240220	090200	16346370	8700	8700	8700	8700	188
620	20240220	090100	14710770	8700	8700	8700	8700	1
621	20240220	090000	14702070	8720	8720	8750	8720	1686