KissMeData/083650/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195200	757318510	7960	7960	7960	7960	2502
3	20240220	195100	757318510	7960	7960	7960	7960	0
4	20240220	195000	757318510	7960	7960	7960	7960	0
5	20240220	194900	757318510	7960	7960	7960	7960	0
6	20240220	194800	757318510	7960	7960	7960	7960	0
7	20240220	194700	757318510	7960	7960	7960	7960	0
8	20240220	194600	757318510	7960	7960	7960	7960	0
9	20240220	194500	757318510	7960	7960	7960	7960	0
10	20240220	194400	757318510	7960	7960	7960	7960	0
11	20240220	194300	757318510	7960	7960	7960	7960	0
12	20240220	194200	757318510	7960	7960	7960	7960	0
13	20240220	194100	757318510	7960	7960	7960	7960	0
14	20240220	194000	757318510	7960	7960	7960	7960	0
15	20240220	193900	757318510	7960	7960	7960	7960	0
16	20240220	193800	757318510	7960	7960	7960	7960	0
17	20240220	193700	757318510	7960	7960	7960	7960	0
18	20240220	193600	757318510	7960	7960	7960	7960	0
19	20240220	193500	757318510	7960	7960	7960	7960	0
20	20240220	193400	757318510	7960	7960	7960	7960	0
21	20240220	193300	757318510	7960	7960	7960	7960	0
22	20240220	193200	757318510	7960	7960	7960	7960	0
23	20240220	193100	757318510	7960	7960	7960	7960	0
24	20240220	193000	757318510	7960	7960	7960	7960	0
25	20240220	192900	757318510	7960	7960	7960	7960	0
26	20240220	192800	757318510	7960	7960	7960	7960	0
27	20240220	192700	757318510	7960	7960	7960	7960	0
28	20240220	192600	757318510	7960	7960	7960	7960	0
29	20240220	192500	757318510	7960	7960	7960	7960	0
30	20240220	192400	757318510	7960	7960	7960	7960	0
31	20240220	192300	757318510	7960	7960	7960	7960	0
32	20240220	192200	757318510	7960	7960	7960	7960	2502
33	20240220	192100	757318510	7960	7960	7960	7960	0
34	20240220	192000	757318510	7960	7960	7960	7960	0
35	20240220	191900	757318510	7960	7960	7960	7960	0
36	20240220	191800	757318510	7960	7960	7960	7960	0
37	20240220	191700	757318510	7960	7960	7960	7960	0
38	20240220	191600	757318510	7960	7960	7960	7960	0
39	20240220	191500	757318510	7960	7960	7960	7960	0
40	20240220	191400	757318510	7960	7960	7960	7960	0
41	20240220	191300	757318510	7960	7960	7960	7960	0
42	20240220	191200	757318510	7960	7960	7960	7960	0
43	20240220	191100	757318510	7960	7960	7960	7960	0
44	20240220	191000	757318510	7960	7960	7960	7960	0
45	20240220	190900	757318510	7960	7960	7960	7960	0
46	20240220	190800	757318510	7960	7960	7960	7960	0
47	20240220	190700	757318510	7960	7960	7960	7960	0
48	20240220	190600	757318510	7960	7960	7960	7960	0
49	20240220	190500	757318510	7960	7960	7960	7960	0
50	20240220	190400	757318510	7960	7960	7960	7960	0
51	20240220	190300	757318510	7960	7960	7960	7960	0
52	20240220	190200	757318510	7960	7960	7960	7960	0
53	20240220	190100	757318510	7960	7960	7960	7960	0
54	20240220	190000	757318510	7960	7960	7960	7960	0
55	20240220	185900	757318510	7960	7960	7960	7960	0
56	20240220	185800	757318510	7960	7960	7960	7960	0
57	20240220	185700	757318510	7960	7960	7960	7960	0
58	20240220	185600	757318510	7960	7960	7960	7960	0
59	20240220	185500	757318510	7960	7960	7960	7960	0
60	20240220	185400	757318510	7960	7960	7960	7960	0
61	20240220	185300	757318510	7960	7960	7960	7960	0
62	20240220	185200	757318510	7960	7960	7960	7960	2502
63	20240220	185100	757318510	7960	7960	7960	7960	0
64	20240220	185000	757318510	7960	7960	7960	7960	0
65	20240220	184900	757318510	7960	7960	7960	7960	0
66	20240220	184800	757318510	7960	7960	7960	7960	0
67	20240220	184700	757318510	7960	7960	7960	7960	0
68	20240220	184600	757318510	7960	7960	7960	7960	0
69	20240220	184500	757318510	7960	7960	7960	7960	0
70	20240220	184400	757318510	7960	7960	7960	7960	0
71	20240220	184300	757318510	7960	7960	7960	7960	0
72	20240220	184200	757318510	7960	7960	7960	7960	0
73	20240220	184100	757318510	7960	7960	7960	7960	0
74	20240220	184000	757318510	7960	7960	7960	7960	0
75	20240220	183900	757318510	7960	7960	7960	7960	0
76	20240220	183800	757318510	7960	7960	7960	7960	0
77	20240220	183700	757318510	7960	7960	7960	7960	0
78	20240220	183600	757318510	7960	7960	7960	7960	0
79	20240220	183500	757318510	7960	7960	7960	7960	0
80	20240220	183400	757318510	7960	7960	7960	7960	0
81	20240220	183300	757318510	7960	7960	7960	7960	0
82	20240220	183200	757318510	7960	7960	7960	7960	0
83	20240220	183100	757318510	7960	7960	7960	7960	0
84	20240220	183000	757318510	7960	7960	7960	7960	0
85	20240220	182900	757318510	7960	7960	7960	7960	0
86	20240220	182800	757318510	7960	7960	7960	7960	0
87	20240220	182700	757318510	7960	7960	7960	7960	0
88	20240220	182600	757318510	7960	7960	7960	7960	0
89	20240220	182500	757318510	7960	7960	7960	7960	0
90	20240220	182400	757318510	7960	7960	7960	7960	0
91	20240220	182300	757318510	7960	7960	7960	7960	0
92	20240220	182200	757318510	7960	7960	7960	7960	2502
93	20240220	182100	757318510	7960	7960	7960	7960	0
94	20240220	182000	757318510	7960	7960	7960	7960	0
95	20240220	181900	757318510	7960	7960	7960	7960	0
96	20240220	181800	757318510	7960	7960	7960	7960	0
97	20240220	181700	757318510	7960	7960	7960	7960	0
98	20240220	181600	757318510	7960	7960	7960	7960	0
99	20240220	181500	757318510	7960	7960	7960	7960	0
100	20240220	181400	757318510	7960	7960	7960	7960	0
101	20240220	181300	757318510	7960	7960	7960	7960	0
102	20240220	181200	757318510	7960	7960	7960	7960	0
103	20240220	181100	757318510	7960	7960	7960	7960	0
104	20240220	181000	757318510	7960	7960	7960	7960	0
105	20240220	180900	757318510	7960	7960	7960	7960	0
106	20240220	180800	757318510	7960	7960	7960	7960	0
107	20240220	180700	757318510	7960	7960	7960	7960	0
108	20240220	180600	757318510	7960	7960	7960	7960	0
109	20240220	180500	757318510	7960	7960	7960	7960	0
110	20240220	180400	757318510	7960	7960	7960	7960	0
111	20240220	180300	757318510	7960	7960	7960	7960	0
112	20240220	180200	757318510	7960	7960	7960	7960	0
113	20240220	180100	757318510	7960	7960	7960	7960	0
114	20240220	180000	757318510	7960	7960	7960	7960	0
115	20240220	175900	757318510	7960	7960	7960	7960	0
116	20240220	175800	757318510	7960	7960	7960	7960	0
117	20240220	175700	757318510	7960	7960	7960	7960	0
118	20240220	175600	757318510	7960	7960	7960	7960	0
119	20240220	175500	757318510	7960	7960	7960	7960	0
120	20240220	175400	757318510	7960	7960	7960	7960	0
121	20240220	175300	757318510	7960	7960	7960	7960	0
122	20240220	175200	757318510	7960	7960	7960	7960	2502
123	20240220	175100	757318510	7960	7960	7960	7960	0
124	20240220	175000	757318510	7960	7960	7960	7960	0
125	20240220	174900	757318510	7960	7960	7960	7960	0
126	20240220	174800	757318510	7960	7960	7960	7960	0
127	20240220	174700	757318510	7960	7960	7960	7960	0
128	20240220	174600	757318510	7960	7960	7960	7960	0
129	20240220	174500	757318510	7960	7960	7960	7960	0
130	20240220	174400	757318510	7960	7960	7960	7960	0
131	20240220	174300	757318510	7960	7960	7960	7960	0
132	20240220	174200	757318510	7960	7960	7960	7960	0
133	20240220	174100	757318510	7960	7960	7960	7960	0
134	20240220	174000	757318510	7960	7960	7960	7960	0
135	20240220	173900	757318510	7960	7960	7960	7960	0
136	20240220	173800	757318510	7960	7960	7960	7960	0
137	20240220	173700	757318510	7960	7960	7960	7960	0
138	20240220	173600	757318510	7960	7960	7960	7960	0
139	20240220	173500	757318510	7960	7960	7960	7960	0
140	20240220	173400	757318510	7960	7960	7960	7960	0
141	20240220	173300	757318510	7960	7960	7960	7960	0
142	20240220	173200	757318510	7960	7960	7960	7960	0
143	20240220	173100	757318510	7960	7960	7960	7960	0
144	20240220	173000	757318510	7960	7960	7960	7960	0
145	20240220	172900	757318510	7960	7960	7960	7960	0
146	20240220	172800	757318510	7960	7960	7960	7960	0
147	20240220	172700	757318510	7960	7960	7960	7960	0
148	20240220	172600	757318510	7960	7960	7960	7960	0
149	20240220	172500	757318510	7960	7960	7960	7960	0
150	20240220	172400	757318510	7960	7960	7960	7960	0
151	20240220	172300	757318510	7960	7960	7960	7960	0
152	20240220	172200	757318510	7960	7960	7960	7960	2502
153	20240220	172100	757318510	7960	7960	7960	7960	0
154	20240220	172000	757318510	7960	7960	7960	7960	0
155	20240220	171900	757318510	7960	7960	7960	7960	0
156	20240220	171800	757318510	7960	7960	7960	7960	0
157	20240220	171700	757318510	7960	7960	7960	7960	0
158	20240220	171600	757318510	7960	7960	7960	7960	0
159	20240220	171500	757318510	7960	7960	7960	7960	0
160	20240220	171400	757318510	7960	7960	7960	7960	0
161	20240220	171300	757318510	7960	7960	7960	7960	0
162	20240220	171200	757318510	7960	7960	7960	7960	0
163	20240220	171100	757318510	7960	7960	7960	7960	0
164	20240220	171000	757318510	7960	7960	7960	7960	0
165	20240220	170900	757318510	7960	7960	7960	7960	0
166	20240220	170800	757318510	7960	7960	7960	7960	0
167	20240220	170700	757318510	7960	7960	7960	7960	0
168	20240220	170600	757318510	7960	7960	7960	7960	0
169	20240220	170500	757318510	7960	7960	7960	7960	0
170	20240220	170400	757318510	7960	7960	7960	7960	0
171	20240220	170300	757318510	7960	7960	7960	7960	0
172	20240220	170200	757318510	7960	7960	7960	7960	0
173	20240220	170100	757318510	7960	7960	7960	7960	0
174	20240220	170000	757318510	7960	7960	7960	7960	0
175	20240220	165900	757318510	7960	7960	7960	7960	0
176	20240220	165800	757318510	7960	7960	7960	7960	0
177	20240220	165700	757318510	7960	7960	7960	7960	0
178	20240220	165600	757318510	7960	7960	7960	7960	0
179	20240220	165500	757318510	7960	7960	7960	7960	0
180	20240220	165400	757318510	7960	7960	7960	7960	0
181	20240220	165300	757318510	7960	7960	7960	7960	0
182	20240220	165200	757318510	7960	7960	7960	7960	2502
183	20240220	165100	757318510	7960	7960	7960	7960	0
184	20240220	165000	757318510	7960	7960	7960	7960	0
185	20240220	164900	757318510	7960	7960	7960	7960	0
186	20240220	164800	757318510	7960	7960	7960	7960	0
187	20240220	164700	757318510	7960	7960	7960	7960	0
188	20240220	164600	757318510	7960	7960	7960	7960	0
189	20240220	164500	757318510	7960	7960	7960	7960	0
190	20240220	164400	757318510	7960	7960	7960	7960	0
191	20240220	164300	757318510	7960	7960	7960	7960	0
192	20240220	164200	757318510	7960	7960	7960	7960	0
193	20240220	164100	757318510	7960	7960	7960	7960	0
194	20240220	164000	757318510	7960	7960	7960	7960	0
195	20240220	163900	757318510	7960	7960	7960	7960	0
196	20240220	163800	757318510	7960	7960	7960	7960	0
197	20240220	163700	757318510	7960	7960	7960	7960	0
198	20240220	163600	757318510	7960	7960	7960	7960	0
199	20240220	163500	757318510	7960	7960	7960	7960	0
200	20240220	163400	757318510	7960	7960	7960	7960	0
201	20240220	163300	757318510	7960	7960	7960	7960	0
202	20240220	163200	757318510	7960	7960	7960	7960	0
203	20240220	163100	757318510	7960	7960	7960	7960	0
204	20240220	163000	757318510	7960	7960	7960	7960	0
205	20240220	162900	757318510	7960	7960	7960	7960	0
206	20240220	162800	757318510	7960	7960	7960	7960	0
207	20240220	162700	757318510	7960	7960	7960	7960	0
208	20240220	162600	757318510	7960	7960	7960	7960	0
209	20240220	162500	757318510	7960	7960	7960	7960	0
210	20240220	162400	757318510	7960	7960	7960	7960	0
211	20240220	162300	757318510	7960	7960	7960	7960	0
212	20240220	162200	757318510	7960	7960	7960	7960	2502
213	20240220	162100	757318510	7960	7960	7960	7960	0
214	20240220	162000	757318510	7960	7960	7960	7960	0
215	20240220	161900	757318510	7960	7960	7960	7960	0
216	20240220	161800	757318510	7960	7960	7960	7960	0
217	20240220	161700	757318510	7960	7960	7960	7960	0
218	20240220	161600	757318510	7960	7960	7960	7960	0
219	20240220	161500	757318510	7960	7960	7960	7960	0
220	20240220	161400	757318510	7960	7960	7960	7960	0
221	20240220	161300	757318510	7960	7960	7960	7960	0
222	20240220	161200	757318510	7960	7960	7960	7960	0
223	20240220	161100	757318510	7960	7960	7960	7960	0
224	20240220	161000	757318510	7960	7960	7960	7960	0
225	20240220	160900	757318510	7960	7960	7960	7960	0
226	20240220	160800	757318510	7960	7960	7960	7960	0
227	20240220	160700	757318510	7960	7960	7960	7960	0
228	20240220	160600	757318510	7960	7960	7960	7960	0
229	20240220	160500	757318510	7960	7960	7960	7960	0
230	20240220	160400	757318510	7960	7960	7960	7960	0
231	20240220	160300	757318510	7960	7960	7960	7960	0
232	20240220	160200	757318510	7960	7960	7960	7960	0
233	20240220	160100	757318510	7960	7960	7960	7960	0
234	20240220	160000	757318510	7960	7960	7960	7960	0
235	20240220	155900	757318510	7960	7960	7960	7960	0
236	20240220	155800	757318510	7960	7960	7960	7960	0
237	20240220	155700	757318510	7960	7960	7960	7960	0
238	20240220	155600	757318510	7960	7960	7960	7960	0
239	20240220	155500	757318510	7960	7960	7960	7960	0
240	20240220	155400	757318510	7960	7960	7960	7960	0
241	20240220	155300	757318510	7960	7960	7960	7960	0
242	20240220	155200	757318510	7960	7960	7960	7960	2502
243	20240220	155100	757318510	7960	7960	7960	7960	0
244	20240220	155000	757318510	7960	7960	7960	7960	0
245	20240220	154900	757318510	7960	7960	7960	7960	0
246	20240220	154800	757318510	7960	7960	7960	7960	0
247	20240220	154700	757318510	7960	7960	7960	7960	0
248	20240220	154600	757318510	7960	7960	7960	7960	0
249	20240220	154500	757318510	7960	7960	7960	7960	0
250	20240220	154400	757318510	7960	7960	7960	7960	0
251	20240220	154300	757318510	7960	7960	7960	7960	0
252	20240220	154200	757318510	7960	7960	7960	7960	0
253	20240220	154100	757318510	7960	7960	7960	7960	0
254	20240220	154000	757318510	7960	7960	7960	7960	0
255	20240220	153900	757318510	7960	7960	7960	7960	0
256	20240220	153800	757318510	7960	7960	7960	7960	0
257	20240220	153700	757318510	7960	7960	7960	7960	0
258	20240220	153600	757318510	7960	7960	7960	7960	0
259	20240220	153500	757318510	7960	7960	7960	7960	0
260	20240220	153400	757318510	7960	7960	7960	7960	0
261	20240220	153300	757318510	7960	7960	7960	7960	0
262	20240220	153200	757318510	7960	7960	7960	7960	0
263	20240220	153100	757318510	7960	7960	7960	7960	0
264	20240220	153000	757318510	7960	7960	7960	7960	2502
265	20240220	152900	737402590	8000	8000	8000	8000	0
266	20240220	152800	737402590	8000	8000	8000	8000	0
267	20240220	152700	737402590	8000	8000	8000	8000	0
268	20240220	152600	737402590	8000	8000	8000	8000	0
269	20240220	152500	737402590	8000	8000	8000	8000	0
270	20240220	152400	737402590	8000	8000	8000	8000	0
271	20240220	152300	737402590	8000	8000	8000	8000	0
272	20240220	152200	737402590	8000	8000	8000	8000	0
273	20240220	152100	737402590	8000	8000	8000	8000	0
274	20240220	152000	737402590	8000	8000	8000	8000	0
275	20240220	151900	737402590	8000	7970	8000	7960	600
276	20240220	151800	732623520	7970	7960	7970	7960	74
277	20240220	151700	732034460	7960	7960	7960	7950	113
278	20240220	151600	731135040	7970	7970	7970	7970	20
279	20240220	151500	730975640	7970	7970	7970	7970	0
280	20240220	151400	730975640	7970	7970	7970	7970	1
281	20240220	151300	730967670	7960	7960	7970	7950	67
282	20240220	151200	730434370	7960	7960	7960	7960	2
283	20240220	151100	730418450	7940	7970	7980	7940	1873
284	20240220	151000	715518600	7990	7970	7990	7970	21
285	20240220	150900	715351210	7990	7970	7990	7970	74
286	20240220	150800	714761330	7990	7970	7990	7970	59
287	20240220	150700	714289980	7970	7970	7970	7970	5
288	20240220	150600	714250130	7970	7970	7980	7970	506
289	20240220	150500	710212490	7980	7980	7980	7980	60
290	20240220	150400	709733690	7980	7980	7980	7970	282
291	20240220	150300	707483580	7970	7970	7970	7970	1
292	20240220	150200	707475610	7980	7970	7980	7970	10
293	20240220	150100	707395900	7980	7970	7980	7970	21
294	20240220	150000	707228400	7970	7970	7980	7970	220
295	20240220	145900	705472990	7980	7980	7980	7980	1
296	20240220	145800	705465010	7950	7970	7970	7950	228
297	20240220	145700	703649080	7960	7960	7960	7960	3
298	20240220	145600	703625200	7970	7970	7970	7970	29
299	20240220	145500	703394070	7950	7950	7950	7950	819
300	20240220	145400	696883020	7950	7950	7950	7950	4
301	20240220	145300	696851220	7940	7950	7950	7940	211
302	20240220	145200	695173880	7950	7950	7950	7950	20
303	20240220	145100	695014880	7940	7960	7960	7940	179
304	20240220	145000	693592590	7950	7970	7970	7940	455
305	20240220	144900	689974970	7950	7950	7960	7950	41
306	20240220	144800	689648720	7970	7970	7970	7950	21
307	20240220	144700	689481690	7960	7950	7970	7950	9
308	20240220	144600	689410100	7960	7950	7970	7940	478
309	20240220	144500	685610380	7950	7960	7980	7950	1167
310	20240220	144400	676330460	7980	7960	7980	7950	109
311	20240220	144300	675462850	7960	7960	7960	7960	4
312	20240220	144200	675431010	7950	7960	7960	7950	61
313	20240220	144100	674946040	7960	7960	7960	7950	50
314	20240220	144000	674548070	7960	7960	7960	7960	15
315	20240220	143900	674428670	7950	7950	7950	7950	723
316	20240220	143800	668680820	7960	7970	7970	7950	1376
317	20240220	143700	657715090	7970	7970	7970	7970	8
318	20240220	143600	657651330	7960	7960	7970	7960	17
319	20240220	143500	657516000	7960	7960	7960	7960	0
320	20240220	143400	657516000	7960	7960	7960	7960	3
321	20240220	143300	657492120	7960	7960	7960	7950	8
322	20240220	143200	657428470	7970	7960	7970	7950	36
323	20240220	143100	657142080	7970	7960	7970	7950	47
324	20240220	143000	656767960	7980	7950	7980	7940	5159
325	20240220	142900	615754780	7950	7950	7950	7950	9
326	20240220	142800	615683230	7950	7950	7950	7950	0
327	20240220	142700	615683230	7950	7950	7950	7950	0
328	20240220	142600	615683230	7950	7950	7950	7950	4
329	20240220	142500	615651430	7940	7950	7950	7940	53
330	20240220	142400	615230110	7950	7950	7950	7950	0
331	20240220	142300	615230110	7950	7950	7950	7950	1
332	20240220	142200	615222160	7950	7950	7950	7940	58
333	20240220	142100	614761090	7950	7950	7950	7950	0
334	20240220	142000	614761090	7950	7950	7950	7930	318
335	20240220	141900	612235780	7940	7940	7940	7940	35
336	20240220	141800	611957880	7940	7940	7940	7940	1
337	20240220	141700	611949940	7930	7930	7930	7930	0
338	20240220	141600	611949940	7930	7940	7940	7930	16
339	20240220	141500	611822940	7940	7940	7940	7940	6
340	20240220	141400	611775300	7930	7930	7930	7930	2
341	20240220	141300	611759440	7940	7940	7940	7940	31
342	20240220	141200	611513300	7940	7950	7950	7930	12
343	20240220	141100	611418040	7950	7940	7950	7940	325
344	20240220	141000	608837320	7940	7940	7940	7930	107
345	20240220	140900	607987800	7940	7940	7940	7920	190
346	20240220	140800	606480140	7940	7960	7960	7930	6838
347	20240220	140700	552132990	7960	7970	7970	7960	2
348	20240220	140600	552117060	7980	7970	7980	7970	6
349	20240220	140500	552069210	7990	7980	7990	7980	21
350	20240220	140400	551901620	7960	7970	7980	7960	329
351	20240220	140300	549282080	7980	7970	7980	7960	1265
352	20240220	140200	539211760	7980	7980	7980	7980	31
353	20240220	140100	538964380	7970	7980	7980	7970	18
354	20240220	140000	538820870	7980	7980	7980	7970	333
355	20240220	135900	536163810	7980	7970	7980	7970	24
356	20240220	135800	535972520	7970	7970	7970	7960	37
357	20240220	135700	535677660	7970	7970	7970	7960	539
358	20240220	135600	531382120	7970	7970	7980	7970	171
359	20240220	135500	530017790	7970	7970	7970	7970	369
360	20240220	135400	527076860	7970	7980	7980	7970	22
361	20240220	135300	526901480	7980	7980	7980	7980	7
362	20240220	135200	526845620	7970	7970	7970	7970	0
363	20240220	135100	526845620	7970	7980	7980	7970	516
364	20240220	135000	522728060	7970	7980	7980	7970	1399
365	20240220	134900	511578000	7970	7970	7970	7970	3
366	20240220	134800	511554090	7980	7980	7980	7980	4
367	20240220	134700	511522170	7980	7980	7980	7980	4
368	20240220	134600	511490250	7980	7980	7980	7980	0
369	20240220	134500	511490250	7980	7970	7980	7970	14
370	20240220	134400	511378660	7970	7970	7970	7970	0
371	20240220	134300	511378660	7970	7970	7980	7970	123
372	20240220	134200	510397230	7980	7980	7980	7970	65
373	20240220	134100	509878570	7980	7980	7980	7980	28
374	20240220	134000	509655130	7980	7980	7980	7980	4
375	20240220	133900	509623210	7970	7980	7980	7970	53
376	20240220	133800	509200300	7970	8010	8020	7970	2062
377	20240220	133700	492742850	7990	8000	8000	7990	238
378	20240220	133600	490838970	8000	8020	8020	8000	220
379	20240220	133500	489076850	8020	8020	8020	8020	0
380	20240220	133400	489076850	8020	8020	8020	8020	0
381	20240220	133300	489076850	8020	8020	8020	8020	0
382	20240220	133200	489076850	8020	8020	8020	8020	0
383	20240220	133100	489076850	8020	7990	8020	7990	30
384	20240220	133000	488836780	8000	8000	8000	8000	0
385	20240220	132900	488836780	8000	8000	8000	7990	59
386	20240220	132800	488364810	8000	7990	8000	7990	4
387	20240220	132700	488332840	8000	7990	8000	7980	728
388	20240220	132600	482516150	7980	8000	8000	7980	358
389	20240220	132500	479655860	7990	8000	8000	7990	21
390	20240220	132400	479487890	7990	7990	7990	7990	30
391	20240220	132300	479248190	7990	8000	8000	7990	29
392	20240220	132200	479016220	8000	8000	8000	8000	4
393	20240220	132100	478984220	7990	8000	8000	7990	631
394	20240220	132000	473936530	8000	8000	8000	8000	22
395	20240220	131900	473760530	8000	8000	8000	8000	4
396	20240220	131800	473728530	7990	7990	7990	7990	61
397	20240220	131700	473241140	8000	7990	8000	7990	210
398	20240220	131600	471563230	8000	8000	8000	8000	8
399	20240220	131500	471499230	8000	8000	8000	8000	4
400	20240220	131400	471467230	8010	8010	8010	8010	0
401	20240220	131300	471467230	8010	8010	8010	8010	1
402	20240220	131200	471459220	7990	8000	8000	7990	297
403	20240220	131100	469085950	8000	8000	8000	8000	20
404	20240220	131000	468925950	8000	8000	8000	8000	0
405	20240220	130900	468925950	8000	8000	8000	8000	0
406	20240220	130800	468925950	8000	8010	8010	8000	5
407	20240220	130700	468885940	7990	8000	8000	7990	250
408	20240220	130600	466886080	8010	8010	8010	8010	0
409	20240220	130500	466886080	8010	8010	8010	8010	4
410	20240220	130400	466854040	8020	8000	8020	8000	5
411	20240220	130300	466814020	8010	8010	8010	8010	13
412	20240220	130200	466709890	8020	8020	8020	8020	1
413	20240220	130100	466701870	8000	8000	8000	8000	4
414	20240220	130000	466669870	8020	8020	8020	8020	0
415	20240220	125900	466669870	8020	8020	8020	8020	2
416	20240220	125800	466653830	7990	8010	8010	7990	659
417	20240220	125700	461382000	8000	8010	8010	8000	181
418	20240220	125600	459932490	8010	8010	8010	8010	49
419	20240220	125500	459540000	8010	8010	8010	8010	1
420	20240220	125400	459531990	8010	8000	8010	8000	13
421	20240220	125300	459427950	8000	8000	8000	8000	0
422	20240220	125200	459427950	8000	8000	8000	8000	1
423	20240220	125100	459419950	8010	8010	8010	8010	8
424	20240220	125000	459355870	8010	8010	8010	8010	1
425	20240220	124900	459347860	8010	8010	8010	8010	10
426	20240220	124800	459267760	8010	8010	8010	8010	0
427	20240220	124700	459267760	8010	8010	8010	7980	243
428	20240220	124600	457326650	8010	8010	8010	8010	1
429	20240220	124500	457318640	7990	8000	8000	7990	394
430	20240220	124400	454166830	8000	8010	8010	8000	858
431	20240220	124300	447300600	8010	8010	8010	8010	4
432	20240220	124200	447268560	8010	8010	8010	8010	0
433	20240220	124100	447268560	8010	8010	8010	8010	0
434	20240220	124000	447268560	8010	8010	8010	8010	4
435	20240220	123900	447236520	8000	8000	8000	8000	0
436	20240220	123800	447236520	8000	8010	8010	8000	117
437	20240220	123700	446299520	8010	8010	8010	8010	0
438	20240220	123600	446299520	8010	8010	8010	8010	4
439	20240220	123500	446267480	8010	8010	8010	8010	0
440	20240220	123400	446267480	8010	8010	8010	8010	0
441	20240220	123300	446267480	8010	8010	8010	8010	5
442	20240220	123200	446227430	8000	8000	8000	8000	1
443	20240220	123100	446219430	8000	8010	8010	8000	13
444	20240220	123000	446115330	8010	8010	8010	8010	35
445	20240220	122900	445834980	8020	8020	8020	8020	4
446	20240220	122800	445802900	8020	8020	8020	8020	1
447	20240220	122700	445794880	8020	8020	8020	8020	1
448	20240220	122600	445786860	8010	8020	8020	8010	14
449	20240220	122500	445674680	8010	8010	8010	8010	0
450	20240220	122400	445674680	8010	8010	8010	8010	0
451	20240220	122300	445674680	8010	8010	8020	8010	34
452	20240220	122200	445402240	8020	8010	8020	8010	9
453	20240220	122100	445330070	8030	8030	8030	8030	0
454	20240220	122000	445330070	8030	8030	8030	8030	0
455	20240220	121900	445330070	8030	8030	8030	8030	0
456	20240220	121800	445330070	8030	8030	8030	8030	0
457	20240220	121700	445330070	8030	8030	8030	8030	1
458	20240220	121600	445322040	7980	7990	7990	7980	410
459	20240220	121500	442046340	8000	8000	8000	7990	58
460	20240220	121400	441582380	8000	8020	8020	8000	355
461	20240220	121300	438737880	8030	8030	8030	8030	0
462	20240220	121200	438737880	8030	8030	8030	8030	4
463	20240220	121100	438705760	8030	8030	8030	8030	0
464	20240220	121000	438705760	8030	8030	8030	8030	0
465	20240220	120900	438705760	8030	8030	8030	8030	0
466	20240220	120800	438705760	8030	8030	8030	8030	4
467	20240220	120700	438673640	8030	8030	8030	8030	1
468	20240220	120600	438665610	8020	8030	8030	8020	55
469	20240220	120500	438224000	8030	8020	8030	8020	251
470	20240220	120400	436210840	8020	8020	8020	8020	0
471	20240220	120300	436210840	8020	8020	8020	8020	1
472	20240220	120200	436202820	8030	8030	8030	8030	0
473	20240220	120100	436202820	8030	8030	8030	8030	5
474	20240220	120000	436162670	8040	8020	8040	8020	13
475	20240220	115900	436058370	8020	8020	8020	8020	193
476	20240220	115800	434510510	8020	8020	8020	8020	4
477	20240220	115700	434478430	8020	8020	8020	8020	0
478	20240220	115600	434478430	8020	8020	8020	8020	1
479	20240220	115500	434470410	8020	7990	8020	7980	214
480	20240220	115400	432760530	7990	8040	8040	7950	10605
481	20240220	115300	348154070	8050	8050	8050	8040	42
482	20240220	115200	347816000	8050	8050	8050	8050	0
483	20240220	115100	347816000	8050	8040	8050	8040	31
484	20240220	115000	347566710	8060	8060	8060	8060	300
485	20240220	114900	345148710	8060	8040	8060	8040	2
486	20240220	114800	345132610	8060	8050	8060	8040	15
487	20240220	114700	345011860	8060	8040	8060	8040	14
488	20240220	114600	344899240	8040	8040	8040	8040	10
489	20240220	114500	344818840	8040	8040	8040	8040	0
490	20240220	114400	344818840	8040	8040	8040	8040	4
491	20240220	114300	344786680	8040	8040	8040	8040	0
492	20240220	114200	344786680	8040	8040	8040	8040	0
493	20240220	114100	344786680	8040	8040	8040	8040	10
494	20240220	114000	344706280	8040	8040	8040	8040	4
495	20240220	113900	344674120	8040	8040	8040	8040	0
496	20240220	113800	344674120	8040	8040	8040	8040	1
497	20240220	113700	344666080	8030	8040	8040	8030	49
498	20240220	113600	344272600	8040	8040	8040	8030	90
499	20240220	113500	343549840	8040	8040	8040	8040	0
500	20240220	113400	343549840	8040	8040	8040	8030	4
501	20240220	113300	343517690	8040	8030	8040	8030	110
502	20240220	113200	342634350	8030	8040	8040	8030	55
503	20240220	113100	342192180	8040	8040	8040	8040	1
504	20240220	113000	342184140	8040	8040	8040	8040	12
505	20240220	112900	342087660	8040	8040	8040	8030	27
506	20240220	112800	341870610	8030	8030	8030	8030	18
507	20240220	112700	341726070	8030	8050	8050	8030	482
508	20240220	112600	337846310	8060	8050	8060	8050	22
509	20240220	112500	337669170	8050	8050	8060	8050	25
510	20240220	112400	337467820	8050	8050	8050	8050	327
511	20240220	112300	334835470	8060	8060	8060	8060	0
512	20240220	112200	334835470	8060	8060	8060	8050	23
513	20240220	112100	334650220	8060	8060	8060	8060	1
514	20240220	112000	334642160	8050	8050	8050	8050	15
515	20240220	111900	334521410	8050	8050	8050	8050	4
516	20240220	111800	334489210	8050	8060	8060	8040	209
517	20240220	111700	332804830	8060	8060	8060	8060	0
518	20240220	111600	332804830	8060	8050	8060	8030	10
519	20240220	111500	332724330	8020	8020	8020	8020	1
520	20240220	111400	332716310	8060	8060	8060	8060	0
521	20240220	111300	332716310	8060	8010	8060	8010	17
522	20240220	111200	332579870	8010	8030	8030	8010	60
523	20240220	111100	332098660	8030	8030	8030	8030	1
524	20240220	111000	332090630	8030	8030	8030	8030	1
525	20240220	110900	332082600	8040	8060	8060	8040	70
526	20240220	110800	331519090	8050	8060	8070	8000	7602
527	20240220	110700	270582600	8050	8050	8050	8050	1
528	20240220	110600	270574550	8050	8050	8050	8050	30
529	20240220	110500	270333050	8050	8060	8060	8050	19
530	20240220	110400	270180060	8050	8080	8080	8050	99
531	20240220	110300	269383080	8050	8060	8060	8050	1422
532	20240220	110200	257922470	8060	8080	8080	8060	1127
533	20240220	110100	248828880	8080	8080	8080	8070	614
534	20240220	110000	243868060	8070	8070	8070	8070	8
535	20240220	105900	243803500	8080	8070	8080	8070	6
536	20240220	105800	243755070	8080	8080	8080	8070	10
537	20240220	105700	243674320	8080	8080	8080	8070	324
538	20240220	105600	241056570	8080	8100	8100	8080	345
539	20240220	105500	238265790	8100	8100	8100	8100	0
540	20240220	105400	238265790	8100	8100	8100	8100	4
541	20240220	105300	238233390	8100	8100	8100	8100	18
542	20240220	105200	238087590	8090	8090	8090	8090	2
543	20240220	105100	238071410	8100	8090	8100	8090	6
544	20240220	105000	238022830	8090	8090	8090	8090	55
545	20240220	104900	237577880	8090	8090	8090	8090	2
546	20240220	104800	237561700	8100	8100	8100	8100	0
547	20240220	104700	237561700	8100	8090	8100	8090	77
548	20240220	104600	236938730	8090	8090	8090	8090	2
549	20240220	104500	236922550	8090	8090	8090	8090	4
550	20240220	104400	236890190	8100	8090	8100	8080	437
551	20240220	104300	233352560	8080	8080	8080	8080	0
552	20240220	104200	233352560	8080	8090	8090	8080	16
553	20240220	104100	233223220	8090	8090	8090	8090	59
554	20240220	104000	232745910	8090	8080	8090	8080	7
555	20240220	103900	232689300	8080	8090	8090	8080	73
556	20240220	103800	232098780	8090	8090	8090	8090	0
557	20240220	103700	232098780	8090	8080	8090	8080	5
558	20240220	103600	232058340	8080	8080	8080	8080	23
559	20240220	103500	231872500	8100	8070	8100	8070	128
560	20240220	103400	230839510	8070	8090	8090	8070	491
561	20240220	103300	226869080	8100	8100	8100	8100	4
562	20240220	103200	226836680	8090	8100	8100	8090	53
563	20240220	103100	226407410	8100	8100	8100	8090	377
564	20240220	103000	223353840	8100	8100	8100	8100	0
565	20240220	102900	223353840	8100	8100	8100	8100	5
566	20240220	102800	223313340	8090	8100	8100	8090	258
567	20240220	102700	221223670	8100	8100	8100	8100	6
568	20240220	102600	221175070	8100	8100	8100	8100	4
569	20240220	102500	221142670	8090	8090	8090	8090	0
570	20240220	102400	221142670	8090	8090	8090	8090	106
571	20240220	102300	220285130	8100	8100	8100	8100	0
572	20240220	102200	220285130	8100	8090	8100	8090	25
573	20240220	102100	220082840	8090	8110	8110	8090	74
574	20240220	102000	219483470	8100	8100	8100	8100	1
575	20240220	101900	219475370	8100	8090	8100	8090	106
576	20240220	101800	218617790	8090	8090	8090	8090	0
577	20240220	101700	218617790	8090	8090	8090	8080	111
578	20240220	101600	217719850	8090	8100	8100	8090	88
579	20240220	101500	217007110	8110	8110	8110	8110	4
580	20240220	101400	216974670	8110	8110	8110	8110	0
581	20240220	101300	216974670	8110	8110	8110	8110	1
582	20240220	101200	216966560	8110	8110	8110	8110	8
583	20240220	101100	216901680	8100	8100	8100	8100	6
584	20240220	101000	216853080	8100	8100	8100	8100	10
585	20240220	100900	216772080	8110	8110	8110	8110	0
586	20240220	100800	216772080	8110	8110	8110	8100	325
587	20240220	100700	214136450	8110	8110	8110	8110	0
588	20240220	100600	214136450	8110	8100	8110	8100	312
589	20240220	100500	211606290	8100	8100	8100	8100	4
590	20240220	100400	211573890	8110	8110	8110	8110	0
591	20240220	100300	211573890	8110	8110	8110	8080	241
592	20240220	100200	209620770	8110	8100	8110	8100	203
593	20240220	100100	207974850	8100	8100	8100	8100	188
594	20240220	100000	206452050	8100	8110	8110	8100	914
595	20240220	095900	199046020	8130	8130	8130	8130	12
596	20240220	095800	198948460	8120	8130	8130	8120	36
597	20240220	095700	198656100	8130	8120	8130	8120	116
598	20240220	095600	197713410	8130	8130	8130	8130	169
599	20240220	095500	196339440	8110	8120	8120	8110	55
600	20240220	095400	195892850	8130	8120	8130	8120	153
601	20240220	095300	194650450	8110	8120	8120	8110	3
602	20240220	095200	194626100	8120	8120	8120	8120	387
603	20240220	095100	191483660	8110	8120	8120	8110	71
604	20240220	095000	190907810	8120	8120	8130	8120	191
605	20240220	094900	189355010	8140	8140	8140	8140	2
606	20240220	094800	189338730	8120	8100	8140	8080	2657
607	20240220	094700	167754190	8080	8080	8080	8080	20
608	20240220	094600	167592590	8080	8100	8100	8080	291
609	20240220	094500	165239410	8110	8100	8110	8100	68
610	20240220	094400	164688510	8100	8110	8110	8100	12
611	20240220	094300	164591270	8100	8110	8110	8100	11
612	20240220	094200	164502160	8100	8100	8100	8100	16
613	20240220	094100	164372560	8090	8100	8130	8090	1301
614	20240220	094000	153816780	8100	8110	8110	8100	128
615	20240220	093900	152778750	8110	8110	8110	8110	3
616	20240220	093800	152754420	8110	8110	8110	8110	2
617	20240220	093700	152738200	8050	8070	8070	8050	1584
618	20240220	093600	139976780	8080	8100	8100	8080	268
619	20240220	093500	137808170	8100	8100	8100	8100	10
620	20240220	093400	137727170	8110	8120	8120	8110	156
621	20240220	093300	136460510	8100	8110	8110	8100	238
622	20240220	093200	134530450	8100	8080	8100	8080	275
623	20240220	093100	132302970	8090	8080	8090	8060	132
624	20240220	093000	131237350	8090	8070	8090	8060	463
625	20240220	092900	127496110	8070	8070	8080	8060	400
626	20240220	092800	124265640	8050	8050	8050	8050	105
627	20240220	092700	123420390	8050	8060	8060	8050	56
628	20240220	092600	122969090	8050	8050	8050	8050	0
629	20240220	092500	122969090	8050	8060	8060	8050	137
630	20240220	092400	121865320	8060	8020	8060	8020	201
631	20240220	092300	120249500	8020	8050	8050	8020	5138
632	20240220	092200	78943600	8060	8060	8060	8050	34
633	20240220	092100	78669800	8070	8070	8070	8070	0
634	20240220	092000	78669800	8070	8070	8070	8070	123
635	20240220	091900	77677190	8060	8050	8080	8050	190
636	20240220	091800	76142210	8050	8060	8060	8050	443
637	20240220	091700	72576050	8060	8060	8060	8060	3
638	20240220	091600	72551870	8050	8090	8090	8050	13
639	20240220	091500	72447060	8050	8090	8090	8050	3342
640	20240220	091400	45466450	8090	8080	8090	8080	96
641	20240220	091300	44690140	8080	8080	8080	8080	516
642	20240220	091200	40520860	8080	8090	8100	8080	264
643	20240220	091100	38385150	8090	8090	8090	8080	1035
644	20240220	091000	30015860	8130	8090	8140	8090	124
645	20240220	090900	29008680	8070	8070	8070	8070	210
646	20240220	090800	27313980	8070	8100	8100	8070	397
647	20240220	090700	24104350	8100	8100	8100	8100	22
648	20240220	090600	23926150	8080	8100	8100	8080	27
649	20240220	090500	23707780	8100	8120	8150	8100	348
650	20240220	090400	20883140	8110	8110	8110	8110	568
651	20240220	090300	16276660	8110	8060	8110	8050	455
652	20240220	090200	12609490	8030	8030	8050	8030	273
653	20240220	090100	10415820	8030	8060	8060	8030	289
654	20240220	090000	8089860	8060	8050	8060	8010	1001