KissMeData/053260/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193200	496809520	5340	5340	5340	5340	1522
3	20240220	193100	496809520	5340	5340	5340	5340	0
4	20240220	193000	496809520	5340	5340	5340	5340	0
5	20240220	192900	496809520	5340	5340	5340	5340	0
6	20240220	192800	496809520	5340	5340	5340	5340	0
7	20240220	192700	496809520	5340	5340	5340	5340	0
8	20240220	192600	496809520	5340	5340	5340	5340	0
9	20240220	192500	496809520	5340	5340	5340	5340	0
10	20240220	192400	496809520	5340	5340	5340	5340	0
11	20240220	192300	496809520	5340	5340	5340	5340	0
12	20240220	192200	496809520	5340	5340	5340	5340	0
13	20240220	192100	496809520	5340	5340	5340	5340	0
14	20240220	192000	496809520	5340	5340	5340	5340	0
15	20240220	191900	496809520	5340	5340	5340	5340	0
16	20240220	191800	496809520	5340	5340	5340	5340	0
17	20240220	191700	496809520	5340	5340	5340	5340	0
18	20240220	191600	496809520	5340	5340	5340	5340	0
19	20240220	191500	496809520	5340	5340	5340	5340	0
20	20240220	191400	496809520	5340	5340	5340	5340	0
21	20240220	191300	496809520	5340	5340	5340	5340	0
22	20240220	191200	496809520	5340	5340	5340	5340	0
23	20240220	191100	496809520	5340	5340	5340	5340	0
24	20240220	191000	496809520	5340	5340	5340	5340	0
25	20240220	190900	496809520	5340	5340	5340	5340	0
26	20240220	190800	496809520	5340	5340	5340	5340	0
27	20240220	190700	496809520	5340	5340	5340	5340	0
28	20240220	190600	496809520	5340	5340	5340	5340	0
29	20240220	190500	496809520	5340	5340	5340	5340	0
30	20240220	190400	496809520	5340	5340	5340	5340	0
31	20240220	190300	496809520	5340	5340	5340	5340	0
32	20240220	190200	496809520	5340	5340	5340	5340	1522
33	20240220	190100	496809520	5340	5340	5340	5340	0
34	20240220	190000	496809520	5340	5340	5340	5340	0
35	20240220	185900	496809520	5340	5340	5340	5340	0
36	20240220	185800	496809520	5340	5340	5340	5340	0
37	20240220	185700	496809520	5340	5340	5340	5340	0
38	20240220	185600	496809520	5340	5340	5340	5340	0
39	20240220	185500	496809520	5340	5340	5340	5340	0
40	20240220	185400	496809520	5340	5340	5340	5340	0
41	20240220	185300	496809520	5340	5340	5340	5340	0
42	20240220	185200	496809520	5340	5340	5340	5340	0
43	20240220	185100	496809520	5340	5340	5340	5340	0
44	20240220	185000	496809520	5340	5340	5340	5340	0
45	20240220	184900	496809520	5340	5340	5340	5340	0
46	20240220	184800	496809520	5340	5340	5340	5340	0
47	20240220	184700	496809520	5340	5340	5340	5340	0
48	20240220	184600	496809520	5340	5340	5340	5340	0
49	20240220	184500	496809520	5340	5340	5340	5340	0
50	20240220	184400	496809520	5340	5340	5340	5340	0
51	20240220	184300	496809520	5340	5340	5340	5340	0
52	20240220	184200	496809520	5340	5340	5340	5340	0
53	20240220	184100	496809520	5340	5340	5340	5340	0
54	20240220	184000	496809520	5340	5340	5340	5340	0
55	20240220	183900	496809520	5340	5340	5340	5340	0
56	20240220	183800	496809520	5340	5340	5340	5340	0
57	20240220	183700	496809520	5340	5340	5340	5340	0
58	20240220	183600	496809520	5340	5340	5340	5340	0
59	20240220	183500	496809520	5340	5340	5340	5340	0
60	20240220	183400	496809520	5340	5340	5340	5340	0
61	20240220	183300	496809520	5340	5340	5340	5340	0
62	20240220	183200	496809520	5340	5340	5340	5340	1522
63	20240220	183100	496809520	5340	5340	5340	5340	0
64	20240220	183000	496809520	5340	5340	5340	5340	0
65	20240220	182900	496809520	5340	5340	5340	5340	0
66	20240220	182800	496809520	5340	5340	5340	5340	0
67	20240220	182700	496809520	5340	5340	5340	5340	0
68	20240220	182600	496809520	5340	5340	5340	5340	0
69	20240220	182500	496809520	5340	5340	5340	5340	0
70	20240220	182400	496809520	5340	5340	5340	5340	0
71	20240220	182300	496809520	5340	5340	5340	5340	0
72	20240220	182200	496809520	5340	5340	5340	5340	0
73	20240220	182100	496809520	5340	5340	5340	5340	0
74	20240220	182000	496809520	5340	5340	5340	5340	0
75	20240220	181900	496809520	5340	5340	5340	5340	0
76	20240220	181800	496809520	5340	5340	5340	5340	0
77	20240220	181700	496809520	5340	5340	5340	5340	0
78	20240220	181600	496809520	5340	5340	5340	5340	0
79	20240220	181500	496809520	5340	5340	5340	5340	0
80	20240220	181400	496809520	5340	5340	5340	5340	0
81	20240220	181300	496809520	5340	5340	5340	5340	0
82	20240220	181200	496809520	5340	5340	5340	5340	0
83	20240220	181100	496809520	5340	5340	5340	5340	0
84	20240220	181000	496809520	5340	5340	5340	5340	0
85	20240220	180900	496809520	5340	5340	5340	5340	0
86	20240220	180800	496809520	5340	5340	5340	5340	0
87	20240220	180700	496809520	5340	5340	5340	5340	0
88	20240220	180600	496809520	5340	5340	5340	5340	0
89	20240220	180500	496809520	5340	5340	5340	5340	0
90	20240220	180400	496809520	5340	5340	5340	5340	0
91	20240220	180300	496809520	5340	5340	5340	5340	0
92	20240220	180200	496809520	5340	5340	5340	5340	1522
93	20240220	180100	496809520	5340	5340	5340	5340	0
94	20240220	180000	496809520	5340	5340	5340	5340	0
95	20240220	175900	496809520	5340	5340	5340	5340	0
96	20240220	175800	496809520	5340	5340	5340	5340	0
97	20240220	175700	496809520	5340	5340	5340	5340	0
98	20240220	175600	496809520	5340	5340	5340	5340	0
99	20240220	175500	496809520	5340	5340	5340	5340	0
100	20240220	175400	496809520	5340	5340	5340	5340	0
101	20240220	175300	496809520	5340	5340	5340	5340	0
102	20240220	175200	496809520	5340	5340	5340	5340	0
103	20240220	175100	496809520	5340	5340	5340	5340	0
104	20240220	175000	496809520	5340	5340	5340	5340	0
105	20240220	174900	496809520	5340	5340	5340	5340	0
106	20240220	174800	496809520	5340	5340	5340	5340	0
107	20240220	174700	496809520	5340	5340	5340	5340	0
108	20240220	174600	496809520	5340	5340	5340	5340	0
109	20240220	174500	496809520	5340	5340	5340	5340	0
110	20240220	174400	496809520	5340	5340	5340	5340	0
111	20240220	174300	496809520	5340	5340	5340	5340	0
112	20240220	174200	496809520	5340	5340	5340	5340	0
113	20240220	174100	496809520	5340	5340	5340	5340	0
114	20240220	174000	496809520	5340	5340	5340	5340	0
115	20240220	173900	496809520	5340	5340	5340	5340	0
116	20240220	173800	496809520	5340	5340	5340	5340	0
117	20240220	173700	496809520	5340	5340	5340	5340	0
118	20240220	173600	496809520	5340	5340	5340	5340	0
119	20240220	173500	496809520	5340	5340	5340	5340	0
120	20240220	173400	496809520	5340	5340	5340	5340	0
121	20240220	173300	496809520	5340	5340	5340	5340	0
122	20240220	173200	496809520	5340	5340	5340	5340	1522
123	20240220	173100	496809520	5340	5340	5340	5340	0
124	20240220	173000	496809520	5340	5340	5340	5340	0
125	20240220	172900	496809520	5340	5340	5340	5340	0
126	20240220	172800	496809520	5340	5340	5340	5340	0
127	20240220	172700	496809520	5340	5340	5340	5340	0
128	20240220	172600	496809520	5340	5340	5340	5340	0
129	20240220	172500	496809520	5340	5340	5340	5340	0
130	20240220	172400	496809520	5340	5340	5340	5340	0
131	20240220	172300	496809520	5340	5340	5340	5340	0
132	20240220	172200	496809520	5340	5340	5340	5340	0
133	20240220	172100	496809520	5340	5340	5340	5340	0
134	20240220	172000	496809520	5340	5340	5340	5340	0
135	20240220	171900	496809520	5340	5340	5340	5340	0
136	20240220	171800	496809520	5340	5340	5340	5340	0
137	20240220	171700	496809520	5340	5340	5340	5340	0
138	20240220	171600	496809520	5340	5340	5340	5340	0
139	20240220	171500	496809520	5340	5340	5340	5340	0
140	20240220	171400	496809520	5340	5340	5340	5340	0
141	20240220	171300	496809520	5340	5340	5340	5340	0
142	20240220	171200	496809520	5340	5340	5340	5340	0
143	20240220	171100	496809520	5340	5340	5340	5340	0
144	20240220	171000	496809520	5340	5340	5340	5340	0
145	20240220	170900	496809520	5340	5340	5340	5340	0
146	20240220	170800	496809520	5340	5340	5340	5340	0
147	20240220	170700	496809520	5340	5340	5340	5340	0
148	20240220	170600	496809520	5340	5340	5340	5340	0
149	20240220	170500	496809520	5340	5340	5340	5340	0
150	20240220	170400	496809520	5340	5340	5340	5340	0
151	20240220	170300	496809520	5340	5340	5340	5340	0
152	20240220	170200	496809520	5340	5340	5340	5340	1522
153	20240220	170100	496809520	5340	5340	5340	5340	0
154	20240220	170000	496809520	5340	5340	5340	5340	0
155	20240220	165900	496809520	5340	5340	5340	5340	0
156	20240220	165800	496809520	5340	5340	5340	5340	0
157	20240220	165700	496809520	5340	5340	5340	5340	0
158	20240220	165600	496809520	5340	5340	5340	5340	0
159	20240220	165500	496809520	5340	5340	5340	5340	0
160	20240220	165400	496809520	5340	5340	5340	5340	0
161	20240220	165300	496809520	5340	5340	5340	5340	0
162	20240220	165200	496809520	5340	5340	5340	5340	0
163	20240220	165100	496809520	5340	5340	5340	5340	0
164	20240220	165000	496809520	5340	5340	5340	5340	0
165	20240220	164900	496809520	5340	5340	5340	5340	0
166	20240220	164800	496809520	5340	5340	5340	5340	0
167	20240220	164700	496809520	5340	5340	5340	5340	0
168	20240220	164600	496809520	5340	5340	5340	5340	0
169	20240220	164500	496809520	5340	5340	5340	5340	0
170	20240220	164400	496809520	5340	5340	5340	5340	0
171	20240220	164300	496809520	5340	5340	5340	5340	0
172	20240220	164200	496809520	5340	5340	5340	5340	0
173	20240220	164100	496809520	5340	5340	5340	5340	0
174	20240220	164000	496809520	5340	5340	5340	5340	0
175	20240220	163900	496809520	5340	5340	5340	5340	0
176	20240220	163800	496809520	5340	5340	5340	5340	0
177	20240220	163700	496809520	5340	5340	5340	5340	0
178	20240220	163600	496809520	5340	5340	5340	5340	0
179	20240220	163500	496809520	5340	5340	5340	5340	0
180	20240220	163400	496809520	5340	5340	5340	5340	0
181	20240220	163300	496809520	5340	5340	5340	5340	0
182	20240220	163200	496809520	5340	5340	5340	5340	1522
183	20240220	163100	496809520	5340	5340	5340	5340	0
184	20240220	163000	496809520	5340	5340	5340	5340	0
185	20240220	162900	496809520	5340	5340	5340	5340	0
186	20240220	162800	496809520	5340	5340	5340	5340	0
187	20240220	162700	496809520	5340	5340	5340	5340	0
188	20240220	162600	496809520	5340	5340	5340	5340	0
189	20240220	162500	496809520	5340	5340	5340	5340	0
190	20240220	162400	496809520	5340	5340	5340	5340	0
191	20240220	162300	496809520	5340	5340	5340	5340	0
192	20240220	162200	496809520	5340	5340	5340	5340	0
193	20240220	162100	496809520	5340	5340	5340	5340	0
194	20240220	162000	496809520	5340	5340	5340	5340	0
195	20240220	161900	496809520	5340	5340	5340	5340	0
196	20240220	161800	496809520	5340	5340	5340	5340	0
197	20240220	161700	496809520	5340	5340	5340	5340	0
198	20240220	161600	496809520	5340	5340	5340	5340	0
199	20240220	161500	496809520	5340	5340	5340	5340	0
200	20240220	161400	496809520	5340	5340	5340	5340	0
201	20240220	161300	496809520	5340	5340	5340	5340	0
202	20240220	161200	496809520	5340	5340	5340	5340	0
203	20240220	161100	496809520	5340	5340	5340	5340	0
204	20240220	161000	496809520	5340	5340	5340	5340	0
205	20240220	160900	496809520	5340	5340	5340	5340	0
206	20240220	160800	496809520	5340	5340	5340	5340	0
207	20240220	160700	496809520	5340	5340	5340	5340	0
208	20240220	160600	496809520	5340	5340	5340	5340	0
209	20240220	160500	496809520	5340	5340	5340	5340	0
210	20240220	160400	496809520	5340	5340	5340	5340	0
211	20240220	160300	496809520	5340	5340	5340	5340	0
212	20240220	160200	496809520	5340	5340	5340	5340	1522
213	20240220	160100	496809520	5340	5340	5340	5340	0
214	20240220	160000	496809520	5340	5340	5340	5340	0
215	20240220	155900	496809520	5340	5340	5340	5340	0
216	20240220	155800	496809520	5340	5340	5340	5340	0
217	20240220	155700	496809520	5340	5340	5340	5340	0
218	20240220	155600	496809520	5340	5340	5340	5340	0
219	20240220	155500	496809520	5340	5340	5340	5340	0
220	20240220	155400	496809520	5340	5340	5340	5340	0
221	20240220	155300	496809520	5340	5340	5340	5340	0
222	20240220	155200	496809520	5340	5340	5340	5340	0
223	20240220	155100	496809520	5340	5340	5340	5340	0
224	20240220	155000	496809520	5340	5340	5340	5340	0
225	20240220	154900	496809520	5340	5340	5340	5340	0
226	20240220	154800	496809520	5340	5340	5340	5340	0
227	20240220	154700	496809520	5340	5340	5340	5340	0
228	20240220	154600	496809520	5340	5340	5340	5340	0
229	20240220	154500	496809520	5340	5340	5340	5340	0
230	20240220	154400	496809520	5340	5340	5340	5340	0
231	20240220	154300	496809520	5340	5340	5340	5340	0
232	20240220	154200	496809520	5340	5340	5340	5340	0
233	20240220	154100	496809520	5340	5340	5340	5340	0
234	20240220	154000	496809520	5340	5340	5340	5340	0
235	20240220	153900	496809520	5340	5340	5340	5340	0
236	20240220	153800	496809520	5340	5340	5340	5340	0
237	20240220	153700	496809520	5340	5340	5340	5340	0
238	20240220	153600	496809520	5340	5340	5340	5340	0
239	20240220	153500	496809520	5340	5340	5340	5340	0
240	20240220	153400	496809520	5340	5340	5340	5340	0
241	20240220	153300	496809520	5340	5340	5340	5340	0
242	20240220	153200	496809520	5340	5340	5340	5340	1522
243	20240220	153100	496809520	5340	5340	5340	5340	0
244	20240220	153000	496809520	5340	5340	5340	5340	1522
245	20240220	152900	488682040	5360	5360	5360	5360	0
246	20240220	152800	488682040	5360	5360	5360	5360	0
247	20240220	152700	488682040	5360	5360	5360	5360	0
248	20240220	152600	488682040	5360	5360	5360	5360	0
249	20240220	152500	488682040	5360	5360	5360	5360	0
250	20240220	152400	488682040	5360	5360	5360	5360	0
251	20240220	152300	488682040	5360	5360	5360	5360	0
252	20240220	152200	488682040	5360	5360	5360	5360	0
253	20240220	152100	488682040	5360	5360	5360	5360	0
254	20240220	152000	488682040	5360	5360	5360	5360	0
255	20240220	151900	488682040	5360	5350	5360	5340	223
256	20240220	151800	487490890	5370	5340	5370	5340	189
257	20240220	151700	486481300	5350	5360	5360	5350	626
258	20240220	151600	483131380	5370	5370	5370	5370	115
259	20240220	151500	482513830	5360	5360	5360	5360	18
260	20240220	151400	482417350	5350	5350	5350	5350	513
261	20240220	151300	479672800	5370	5350	5370	5350	11
262	20240220	151200	479613930	5370	5370	5370	5370	0
263	20240220	151100	479613930	5370	5370	5370	5370	0
264	20240220	151000	479613930	5370	5370	5370	5370	16
265	20240220	150900	479528010	5370	5370	5370	5370	0
266	20240220	150800	479528010	5370	5370	5370	5370	0
267	20240220	150700	479528010	5370	5370	5370	5370	0
268	20240220	150600	479528010	5370	5370	5370	5370	0
269	20240220	150500	479528010	5370	5370	5370	5370	0
270	20240220	150400	479528010	5370	5370	5370	5370	0
271	20240220	150300	479528010	5370	5370	5370	5370	5
272	20240220	150200	479501160	5370	5360	5370	5360	2
273	20240220	150100	479490430	5340	5350	5350	5340	944
274	20240220	150000	474445460	5370	5370	5370	5370	0
275	20240220	145900	474445460	5370	5370	5370	5370	190
276	20240220	145800	473425160	5370	5370	5370	5370	3
277	20240220	145700	473409050	5370	5360	5370	5340	1023
278	20240220	145600	467945570	5370	5370	5370	5370	0
279	20240220	145500	467945570	5370	5370	5370	5370	244
280	20240220	145400	466635290	5360	5360	5360	5360	0
281	20240220	145300	466635290	5360	5360	5360	5360	256
282	20240220	145200	465263130	5340	5360	5360	5340	536
283	20240220	145100	462390250	5360	5360	5360	5360	109
284	20240220	145000	461806010	5360	5360	5360	5360	201
285	20240220	144900	460728650	5340	5350	5350	5340	958
286	20240220	144800	455612780	5350	5350	5350	5350	0
287	20240220	144700	455612780	5350	5350	5350	5350	2
288	20240220	144600	455602080	5350	5350	5350	5350	0
289	20240220	144500	455602080	5350	5350	5350	5350	0
290	20240220	144400	455602080	5350	5350	5350	5350	0
291	20240220	144300	455602080	5350	5350	5350	5350	3
292	20240220	144200	455586030	5360	5360	5360	5360	0
293	20240220	144100	455586030	5360	5360	5360	5360	0
294	20240220	144000	455586030	5360	5360	5360	5360	1
295	20240220	143900	455580670	5340	5350	5350	5340	166
296	20240220	143800	454693060	5360	5360	5360	5360	0
297	20240220	143700	454693060	5360	5360	5360	5360	3
298	20240220	143600	454676980	5350	5350	5350	5350	0
299	20240220	143500	454676980	5350	5350	5350	5350	17
300	20240220	143400	454586030	5350	5360	5360	5350	65
301	20240220	143300	454237720	5350	5350	5350	5350	78
302	20240220	143200	453820420	5350	5350	5350	5350	56
303	20240220	143100	453520820	5360	5360	5360	5360	0
304	20240220	143000	453520820	5360	5360	5360	5360	65
305	20240220	142900	453172420	5360	5360	5360	5360	0
306	20240220	142800	453172420	5360	5360	5360	5360	0
307	20240220	142700	453172420	5360	5360	5360	5360	0
308	20240220	142600	453172420	5360	5350	5360	5350	610
309	20240220	142500	449907820	5350	5350	5350	5350	77
310	20240220	142400	449495870	5350	5350	5350	5350	100
311	20240220	142300	448960870	5340	5340	5340	5340	0
312	20240220	142200	448960870	5340	5340	5340	5340	0
313	20240220	142100	448960870	5340	5340	5340	5340	0
314	20240220	142000	448960870	5340	5340	5340	5340	0
315	20240220	141900	448960870	5340	5350	5350	5340	50
316	20240220	141800	448693790	5350	5360	5360	5350	206
317	20240220	141700	447591680	5350	5350	5350	5350	9
318	20240220	141600	447543530	5350	5350	5350	5350	0
319	20240220	141500	447543530	5350	5350	5350	5350	130
320	20240220	141400	446848030	5360	5360	5360	5360	0
321	20240220	141300	446848030	5360	5360	5360	5360	0
322	20240220	141200	446848030	5360	5360	5360	5360	1
323	20240220	141100	446842670	5340	5340	5340	5340	0
324	20240220	141000	446842670	5340	5340	5340	5340	0
325	20240220	140900	446842670	5340	5340	5340	5340	0
326	20240220	140800	446842670	5340	5350	5350	5340	3000
327	20240220	140700	430822660	5340	5340	5340	5340	0
328	20240220	140600	430822660	5340	5340	5340	5340	0
329	20240220	140500	430822660	5340	5340	5340	5340	0
330	20240220	140400	430822660	5340	5360	5360	5340	120
331	20240220	140300	430180860	5360	5360	5360	5360	0
332	20240220	140200	430180860	5360	5350	5360	5340	1195
333	20240220	140100	423798110	5350	5350	5350	5350	0
334	20240220	140000	423798110	5350	5350	5350	5350	0
335	20240220	135900	423798110	5350	5350	5350	5350	0
336	20240220	135800	423798110	5350	5350	5350	5350	0
337	20240220	135700	423798110	5350	5350	5350	5350	0
338	20240220	135600	423798110	5350	5350	5350	5350	5
339	20240220	135500	423771360	5350	5350	5350	5350	407
340	20240220	135400	421593910	5360	5360	5360	5360	1
341	20240220	135300	421588550	5350	5350	5350	5350	100
342	20240220	135200	421053550	5350	5350	5350	5350	0
343	20240220	135100	421053550	5350	5350	5350	5350	10
344	20240220	135000	421000050	5370	5370	5370	5370	1
345	20240220	134900	420994680	5350	5350	5350	5350	25
346	20240220	134800	420860930	5350	5350	5350	5350	0
347	20240220	134700	420860930	5350	5350	5350	5350	0
348	20240220	134600	420860930	5350	5350	5350	5350	2
349	20240220	134500	420850230	5350	5350	5350	5350	511
350	20240220	134400	418116380	5340	5340	5340	5340	45
351	20240220	134300	417876080	5350	5350	5350	5350	0
352	20240220	134200	417876080	5350	5350	5350	5350	0
353	20240220	134100	417876080	5350	5350	5350	5350	0
354	20240220	134000	417876080	5350	5340	5350	5340	32
355	20240220	133900	417705190	5340	5350	5350	5340	258
356	20240220	133800	416327340	5350	5350	5350	5350	366
357	20240220	133700	414369240	5350	5350	5350	5350	0
358	20240220	133600	414369240	5350	5350	5350	5350	4
359	20240220	133500	414347840	5350	5350	5350	5350	0
360	20240220	133400	414347840	5350	5350	5350	5350	0
361	20240220	133300	414347840	5350	5350	5350	5350	200
362	20240220	133200	413277840	5350	5350	5360	5350	88
363	20240220	133100	412806990	5350	5350	5360	5350	1262
364	20240220	133000	406055280	5360	5360	5360	5360	0
365	20240220	132900	406055280	5360	5360	5360	5360	0
366	20240220	132800	406055280	5360	5360	5360	5360	94
367	20240220	132700	405551440	5370	5370	5370	5370	0
368	20240220	132600	405551440	5370	5360	5370	5360	6
369	20240220	132500	405519270	5360	5360	5360	5360	0
370	20240220	132400	405519270	5360	5360	5360	5360	0
371	20240220	132300	405519270	5360	5360	5360	5360	1
372	20240220	132200	405513910	5370	5370	5370	5370	0
373	20240220	132100	405513910	5370	5360	5370	5360	2
374	20240220	132000	405503180	5360	5360	5360	5360	5
375	20240220	131900	405476380	5360	5360	5360	5360	190
376	20240220	131800	404457980	5360	5360	5360	5360	94
377	20240220	131700	403954140	5360	5360	5360	5360	4
378	20240220	131600	403932700	5360	5350	5360	5350	96
379	20240220	131500	403419090	5360	5360	5360	5360	819
380	20240220	131400	399029250	5360	5360	5360	5360	0
381	20240220	131300	399029250	5360	5360	5360	5360	187
382	20240220	131200	398026930	5380	5380	5380	5380	0
383	20240220	131100	398026930	5380	5380	5380	5380	0
384	20240220	131000	398026930	5380	5380	5380	5380	0
385	20240220	130900	398026930	5380	5380	5380	5380	1
386	20240220	130800	398021550	5380	5380	5380	5380	0
387	20240220	130700	398021550	5380	5380	5380	5380	1
388	20240220	130600	398016170	5370	5360	5370	5360	4
389	20240220	130500	397994710	5380	5360	5380	5360	103
390	20240220	130400	397440770	5360	5360	5360	5360	74
391	20240220	130300	397044130	5360	5360	5360	5360	17
392	20240220	130200	396953010	5380	5380	5380	5380	0
393	20240220	130100	396953010	5380	5380	5380	5380	0
394	20240220	130000	396953010	5380	5380	5380	5380	0
395	20240220	125900	396953010	5380	5380	5380	5380	0
396	20240220	125800	396953010	5380	5380	5380	5380	0
397	20240220	125700	396953010	5380	5380	5380	5380	0
398	20240220	125600	396953010	5380	5380	5380	5380	0
399	20240220	125500	396953010	5380	5380	5380	5380	0
400	20240220	125400	396953010	5380	5380	5380	5380	50
401	20240220	125300	396684010	5380	5380	5380	5380	0
402	20240220	125200	396684010	5380	5380	5380	5380	0
403	20240220	125100	396684010	5380	5380	5380	5380	0
404	20240220	125000	396684010	5380	5380	5380	5380	0
405	20240220	124900	396684010	5380	5360	5380	5350	2750
406	20240220	124800	381964030	5370	5370	5370	5370	0
407	20240220	124700	381964030	5370	5370	5370	5370	0
408	20240220	124600	381964030	5370	5370	5370	5370	642
409	20240220	124500	378516490	5380	5380	5380	5380	18
410	20240220	124400	378419650	5380	5380	5380	5380	0
411	20240220	124300	378419650	5380	5380	5380	5380	1
412	20240220	124200	378414270	5370	5370	5370	5370	0
413	20240220	124100	378414270	5370	5370	5370	5370	7
414	20240220	124000	378376680	5370	5370	5370	5370	43
415	20240220	123900	378145770	5360	5370	5370	5360	3349
416	20240220	123800	360193840	5370	5380	5380	5360	3545
417	20240220	123700	341151740	5380	5380	5380	5380	0
418	20240220	123600	341151740	5380	5380	5380	5380	0
419	20240220	123500	341151740	5380	5380	5380	5380	0
420	20240220	123400	341151740	5380	5380	5400	5380	4
421	20240220	123300	341130200	5380	5380	5380	5380	0
422	20240220	123200	341130200	5380	5380	5380	5380	5
423	20240220	123100	341103300	5380	5380	5380	5380	0
424	20240220	123000	341103300	5380	5380	5380	5380	0
425	20240220	122900	341103300	5380	5380	5380	5380	250
426	20240220	122800	339758300	5380	5380	5380	5380	250
427	20240220	122700	338413300	5400	5400	5400	5400	1
428	20240220	122600	338407900	5390	5390	5390	5390	0
429	20240220	122500	338407900	5390	5390	5390	5390	0
430	20240220	122400	338407900	5390	5390	5390	5390	286
431	20240220	122300	336866360	5390	5390	5390	5390	0
432	20240220	122200	336866360	5390	5390	5390	5390	0
433	20240220	122100	336866360	5390	5390	5390	5390	1
434	20240220	122000	336860970	5380	5380	5380	5380	0
435	20240220	121900	336860970	5380	5380	5380	5380	40
436	20240220	121800	336645770	5390	5390	5390	5390	1
437	20240220	121700	336640380	5380	5380	5380	5380	0
438	20240220	121600	336640380	5380	5380	5380	5380	55
439	20240220	121500	336344480	5380	5380	5380	5380	0
440	20240220	121400	336344480	5380	5380	5390	5380	267
441	20240220	121300	334908010	5390	5390	5390	5390	6
442	20240220	121200	334875670	5390	5390	5390	5390	7
443	20240220	121100	334837940	5390	5400	5400	5390	207
444	20240220	121000	333720210	5400	5400	5400	5400	0
445	20240220	120900	333720210	5400	5400	5400	5400	0
446	20240220	120800	333720210	5400	5400	5400	5400	0
447	20240220	120700	333720210	5400	5400	5400	5400	0
448	20240220	120600	333720210	5400	5400	5400	5400	0
449	20240220	120500	333720210	5400	5400	5400	5400	1
450	20240220	120400	333714810	5380	5380	5380	5380	0
451	20240220	120300	333714810	5380	5380	5380	5380	0
452	20240220	120200	333714810	5380	5380	5380	5380	19
453	20240220	120100	333612590	5390	5390	5390	5390	401
454	20240220	120000	331451200	5390	5380	5390	5380	388
455	20240220	115900	329361760	5380	5380	5380	5380	38
456	20240220	115800	329157320	5370	5370	5370	5370	0
457	20240220	115700	329157320	5370	5370	5370	5370	0
458	20240220	115600	329157320	5370	5370	5370	5370	6
459	20240220	115500	329125100	5370	5370	5370	5370	0
460	20240220	115400	329125100	5370	5370	5370	5370	525
461	20240220	115300	326305850	5380	5380	5380	5380	0
462	20240220	115200	326305850	5380	5380	5380	5380	2
463	20240220	115100	326295090	5380	5380	5380	5380	0
464	20240220	115000	326295090	5380	5380	5380	5380	0
465	20240220	114900	326295090	5380	5380	5380	5380	0
466	20240220	114800	326295090	5380	5380	5380	5380	0
467	20240220	114700	326295090	5380	5380	5380	5380	0
468	20240220	114600	326295090	5380	5380	5380	5380	0
469	20240220	114500	326295090	5380	5380	5380	5380	0
470	20240220	114400	326295090	5380	5380	5380	5380	11
471	20240220	114300	326235910	5360	5360	5360	5360	0
472	20240220	114200	326235910	5360	5370	5370	5360	37
473	20240220	114100	326037420	5370	5370	5370	5370	483
474	20240220	114000	323443710	5380	5380	5380	5380	0
475	20240220	113900	323443710	5380	5380	5380	5380	0
476	20240220	113800	323443710	5380	5380	5380	5380	0
477	20240220	113700	323443710	5380	5380	5380	5380	93
478	20240220	113600	322943370	5390	5390	5390	5390	184
479	20240220	113500	321951610	5390	5390	5390	5390	1
480	20240220	113400	321946220	5370	5370	5370	5370	0
481	20240220	113300	321946220	5370	5370	5370	5370	1
482	20240220	113200	321940850	5390	5390	5390	5390	1
483	20240220	113100	321935460	5380	5380	5380	5380	3
484	20240220	113000	321919320	5380	5380	5380	5380	127
485	20240220	112900	321236060	5380	5380	5380	5380	0
486	20240220	112800	321236060	5380	5380	5380	5380	1
487	20240220	112700	321230680	5360	5360	5360	5360	803
488	20240220	112600	316926600	5370	5370	5370	5370	562
489	20240220	112500	313908660	5380	5380	5380	5380	112
490	20240220	112400	313306100	5380	5380	5380	5380	0
491	20240220	112300	313306100	5380	5380	5380	5380	1
492	20240220	112200	313300720	5370	5370	5370	5370	178
493	20240220	112100	312344860	5370	5370	5370	5370	0
494	20240220	112000	312344860	5370	5370	5370	5370	250
495	20240220	111900	311002360	5360	5360	5360	5360	0
496	20240220	111800	311002360	5360	5360	5360	5360	1011
497	20240220	111700	305583400	5360	5370	5370	5360	254
498	20240220	111600	304221780	5380	5380	5380	5380	0
499	20240220	111500	304221780	5380	5370	5380	5370	311
500	20240220	111400	302551600	5380	5380	5380	5380	0
501	20240220	111300	302551600	5380	5380	5380	5380	1
502	20240220	111200	302546220	5370	5380	5380	5370	6
503	20240220	111100	302513990	5370	5370	5370	5370	0
504	20240220	111000	302513990	5370	5370	5370	5370	32
505	20240220	110900	302342150	5380	5380	5380	5380	0
506	20240220	110800	302342150	5380	5380	5380	5380	9
507	20240220	110700	302293730	5390	5390	5390	5390	0
508	20240220	110600	302293730	5390	5390	5390	5390	1
509	20240220	110500	302288340	5380	5370	5380	5370	9
510	20240220	110400	302240000	5370	5370	5370	5370	187
511	20240220	110300	301235810	5380	5380	5380	5380	145
512	20240220	110200	300455710	5390	5390	5390	5390	0
513	20240220	110100	300455710	5390	5390	5390	5390	0
514	20240220	110000	300455710	5390	5390	5390	5390	59
515	20240220	105900	300137700	5390	5390	5390	5390	158
516	20240220	105800	299286080	5410	5400	5410	5400	3
517	20240220	105700	299269860	5410	5410	5410	5410	1
518	20240220	105600	299264450	5390	5390	5390	5390	45
519	20240220	105500	299021900	5410	5380	5410	5380	3
520	20240220	105400	299005730	5410	5410	5410	5410	1
521	20240220	105300	299000320	5380	5380	5380	5380	0
522	20240220	105200	299000320	5380	5400	5400	5380	662
523	20240220	105100	295434560	5420	5420	5420	5420	10
524	20240220	105000	295380360	5410	5410	5410	5410	0
525	20240220	104900	295380360	5410	5410	5410	5410	188
526	20240220	104800	294363280	5410	5410	5410	5410	1
527	20240220	104700	294357870	5390	5390	5390	5390	75
528	20240220	104600	293953620	5420	5420	5420	5420	0
529	20240220	104500	293953620	5420	5420	5420	5420	0
530	20240220	104400	293953620	5420	5390	5420	5390	176
531	20240220	104300	293004950	5430	5430	5430	5430	1
532	20240220	104200	292999520	5420	5420	5420	5420	1
533	20240220	104100	292994100	5430	5430	5430	5430	1
534	20240220	104000	292988670	5430	5400	5430	5400	3
535	20240220	103900	292972440	5400	5390	5400	5390	8
536	20240220	103800	292929290	5400	5390	5400	5390	180
537	20240220	103700	291959080	5430	5430	5430	5430	0
538	20240220	103600	291959080	5430	5430	5430	5430	0
539	20240220	103500	291959080	5430	5430	5430	5430	0
540	20240220	103400	291959080	5430	5430	5430	5430	0
541	20240220	103300	291959080	5430	5410	5430	5390	996
542	20240220	103200	286581330	5410	5420	5420	5410	548
543	20240220	103100	283615310	5430	5420	5430	5420	11
544	20240220	103000	283555590	5430	5420	5430	5420	22
545	20240220	102900	283436330	5420	5420	5420	5420	25
546	20240220	102800	283300830	5420	5430	5430	5420	534
547	20240220	102700	280401400	5430	5420	5430	5420	169
548	20240220	102600	279485350	5430	5430	5440	5430	1294
549	20240220	102500	272457930	5430	5420	5430	5420	416
550	20240220	102400	270203100	5430	5430	5430	5420	95
551	20240220	102300	269687740	5430	5430	5430	5430	1
552	20240220	102200	269682310	5470	5390	5470	5390	2922
553	20240220	102100	253764770	5380	5360	5380	5360	285
554	20240220	102000	252236570	5390	5390	5390	5390	0
555	20240220	101900	252236570	5390	5390	5390	5390	0
556	20240220	101800	252236570	5390	5390	5390	5390	1
557	20240220	101700	252231180	5360	5380	5380	5360	220
558	20240220	101600	251049100	5390	5390	5390	5390	201
559	20240220	101500	249965710	5380	5390	5390	5380	119
560	20240220	101400	249325290	5380	5390	5390	5380	109
561	20240220	101300	248738350	5390	5400	5400	5390	205
562	20240220	101200	247633390	5380	5380	5380	5380	263
563	20240220	101100	246218450	5400	5400	5400	5400	1
564	20240220	101000	246213050	5420	5390	5420	5390	1895
565	20240220	100900	235949330	5400	5350	5400	5350	1668
566	20240220	100800	226962920	5350	5350	5350	5350	1
567	20240220	100700	226957570	5340	5340	5340	5340	296
568	20240220	100600	225376930	5350	5340	5350	5320	1385
569	20240220	100500	218003980	5370	5340	5370	5330	4690
570	20240220	100400	192969780	5360	5360	5360	5360	227
571	20240220	100300	191753060	5340	5340	5350	5340	1022
572	20240220	100200	186285480	5350	5350	5350	5340	1033
573	20240220	100100	180758980	5360	5360	5360	5360	0
574	20240220	100000	180758980	5360	5360	5360	5360	1
575	20240220	095900	180753620	5360	5360	5360	5360	4
576	20240220	095800	180732180	5360	5360	5360	5360	995
577	20240220	095700	175398980	5370	5360	5370	5360	221
578	20240220	095600	174212330	5360	5360	5360	5360	0
579	20240220	095500	174212330	5360	5370	5370	5360	41
580	20240220	095400	173992560	5370	5370	5370	5370	1
581	20240220	095300	173987190	5370	5360	5370	5360	456
582	20240220	095200	171539970	5360	5370	5370	5330	4695
583	20240220	095100	146432780	5370	5380	5380	5370	13
584	20240220	095000	146362890	5380	5380	5380	5380	12
585	20240220	094900	146298330	5390	5390	5390	5390	20
586	20240220	094800	146190530	5370	5370	5370	5370	307
587	20240220	094700	144541940	5370	5370	5370	5370	1
588	20240220	094600	144536570	5390	5390	5390	5390	0
589	20240220	094500	144536570	5390	5390	5390	5390	190
590	20240220	094400	143512470	5390	5390	5390	5390	0
591	20240220	094300	143512470	5390	5390	5390	5390	1
592	20240220	094200	143507080	5360	5390	5400	5360	18
593	20240220	094100	143410130	5360	5370	5370	5360	37
594	20240220	094000	143211710	5400	5400	5400	5400	12
595	20240220	093900	143146910	5400	5400	5400	5400	129
596	20240220	093800	142450310	5360	5360	5360	5360	319
597	20240220	093700	140740470	5380	5380	5380	5380	401
598	20240220	093600	138583090	5380	5380	5380	5380	15
599	20240220	093500	138502390	5400	5380	5400	5380	204
600	20240220	093400	137404850	5390	5400	5410	5390	221
601	20240220	093300	136213180	5410	5410	5410	5400	11
602	20240220	093200	136153760	5400	5390	5400	5390	226
603	20240220	093100	134935590	5400	5380	5400	5380	18
604	20240220	093000	134838710	5380	5380	5380	5380	485
605	20240220	092900	132229410	5360	5360	5380	5350	1009
606	20240220	092800	126829760	5360	5360	5360	5360	373
607	20240220	092700	124830480	5360	5360	5360	5360	462
608	20240220	092600	122354160	5360	5370	5380	5360	314
609	20240220	092500	120671050	5380	5380	5380	5380	0
610	20240220	092400	120671050	5380	5380	5380	5360	96
611	20240220	092300	120154610	5360	5360	5360	5360	0
612	20240220	092200	120154610	5360	5360	5360	5360	77
613	20240220	092100	119741890	5360	5390	5390	5350	698
614	20240220	092000	115996200	5390	5410	5410	5390	393
615	20240220	091900	113876410	5420	5400	5420	5390	105
616	20240220	091800	113309430	5400	5390	5400	5390	205
617	20240220	091700	112202780	5390	5380	5390	5380	634
618	20240220	091600	108790900	5400	5400	5400	5400	1002
619	20240220	091500	103380100	5400	5390	5400	5390	3
620	20240220	091400	103363920	5390	5400	5400	5390	109
621	20240220	091300	102775550	5370	5380	5380	5370	2460
622	20240220	091200	89548200	5350	5370	5370	5350	2834
623	20240220	091100	74367050	5370	5370	5380	5370	526
624	20240220	091000	71542280	5370	5370	5380	5370	33
625	20240220	090900	71365060	5370	5380	5380	5370	607
626	20240220	090800	68105460	5370	5390	5390	5370	780
627	20240220	090700	63906670	5420	5420	5420	5420	641
628	20240220	090600	60432450	5420	5440	5440	5420	1045
629	20240220	090500	54768530	5440	5440	5440	5430	1407
630	20240220	090400	47114480	5430	5420	5430	5420	1459
631	20240220	090300	39205170	5420	5410	5420	5390	895
632	20240220	090200	34362550	5420	5420	5420	5420	482
633	20240220	090100	31750110	5420	5450	5470	5420	778
634	20240220	090000	27514770	5460	5450	5460	5450	4725