KissMeData/101530/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200500	158902240	5430	5430	5430	5430	502
3	20240220	200400	158902240	5430	5430	5430	5430	0
4	20240220	200300	158902240	5430	5430	5430	5430	0
5	20240220	200200	158902240	5430	5430	5430	5430	0
6	20240220	200100	158902240	5430	5430	5430	5430	0
7	20240220	200000	158902240	5430	5430	5430	5430	0
8	20240220	195900	158902240	5430	5430	5430	5430	0
9	20240220	195800	158902240	5430	5430	5430	5430	0
10	20240220	195700	158902240	5430	5430	5430	5430	0
11	20240220	195600	158902240	5430	5430	5430	5430	0
12	20240220	195500	158902240	5430	5430	5430	5430	0
13	20240220	195400	158902240	5430	5430	5430	5430	0
14	20240220	195300	158902240	5430	5430	5430	5430	0
15	20240220	195200	158902240	5430	5430	5430	5430	0
16	20240220	195100	158902240	5430	5430	5430	5430	0
17	20240220	195000	158902240	5430	5430	5430	5430	0
18	20240220	194900	158902240	5430	5430	5430	5430	0
19	20240220	194800	158902240	5430	5430	5430	5430	0
20	20240220	194700	158902240	5430	5430	5430	5430	0
21	20240220	194600	158902240	5430	5430	5430	5430	0
22	20240220	194500	158902240	5430	5430	5430	5430	0
23	20240220	194400	158902240	5430	5430	5430	5430	0
24	20240220	194300	158902240	5430	5430	5430	5430	0
25	20240220	194200	158902240	5430	5430	5430	5430	0
26	20240220	194100	158902240	5430	5430	5430	5430	0
27	20240220	194000	158902240	5430	5430	5430	5430	0
28	20240220	193900	158902240	5430	5430	5430	5430	0
29	20240220	193800	158902240	5430	5430	5430	5430	0
30	20240220	193700	158902240	5430	5430	5430	5430	0
31	20240220	193600	158902240	5430	5430	5430	5430	0
32	20240220	193500	158902240	5430	5430	5430	5430	502
33	20240220	193400	158902240	5430	5430	5430	5430	0
34	20240220	193300	158902240	5430	5430	5430	5430	0
35	20240220	193200	158902240	5430	5430	5430	5430	0
36	20240220	193100	158902240	5430	5430	5430	5430	0
37	20240220	193000	158902240	5430	5430	5430	5430	0
38	20240220	192900	158902240	5430	5430	5430	5430	0
39	20240220	192800	158902240	5430	5430	5430	5430	0
40	20240220	192700	158902240	5430	5430	5430	5430	0
41	20240220	192600	158902240	5430	5430	5430	5430	0
42	20240220	192500	158902240	5430	5430	5430	5430	0
43	20240220	192400	158902240	5430	5430	5430	5430	0
44	20240220	192300	158902240	5430	5430	5430	5430	0
45	20240220	192200	158902240	5430	5430	5430	5430	0
46	20240220	192100	158902240	5430	5430	5430	5430	0
47	20240220	192000	158902240	5430	5430	5430	5430	0
48	20240220	191900	158902240	5430	5430	5430	5430	0
49	20240220	191800	158902240	5430	5430	5430	5430	0
50	20240220	191700	158902240	5430	5430	5430	5430	0
51	20240220	191600	158902240	5430	5430	5430	5430	0
52	20240220	191500	158902240	5430	5430	5430	5430	0
53	20240220	191400	158902240	5430	5430	5430	5430	0
54	20240220	191300	158902240	5430	5430	5430	5430	0
55	20240220	191200	158902240	5430	5430	5430	5430	0
56	20240220	191100	158902240	5430	5430	5430	5430	0
57	20240220	191000	158902240	5430	5430	5430	5430	0
58	20240220	190900	158902240	5430	5430	5430	5430	0
59	20240220	190800	158902240	5430	5430	5430	5430	0
60	20240220	190700	158902240	5430	5430	5430	5430	0
61	20240220	190600	158902240	5430	5430	5430	5430	0
62	20240220	190500	158902240	5430	5430	5430	5430	502
63	20240220	190400	158902240	5430	5430	5430	5430	0
64	20240220	190300	158902240	5430	5430	5430	5430	0
65	20240220	190200	158902240	5430	5430	5430	5430	0
66	20240220	190100	158902240	5430	5430	5430	5430	0
67	20240220	190000	158902240	5430	5430	5430	5430	0
68	20240220	185900	158902240	5430	5430	5430	5430	0
69	20240220	185800	158902240	5430	5430	5430	5430	0
70	20240220	185700	158902240	5430	5430	5430	5430	0
71	20240220	185600	158902240	5430	5430	5430	5430	0
72	20240220	185500	158902240	5430	5430	5430	5430	0
73	20240220	185400	158902240	5430	5430	5430	5430	0
74	20240220	185300	158902240	5430	5430	5430	5430	0
75	20240220	185200	158902240	5430	5430	5430	5430	0
76	20240220	185100	158902240	5430	5430	5430	5430	0
77	20240220	185000	158902240	5430	5430	5430	5430	0
78	20240220	184900	158902240	5430	5430	5430	5430	0
79	20240220	184800	158902240	5430	5430	5430	5430	0
80	20240220	184700	158902240	5430	5430	5430	5430	0
81	20240220	184600	158902240	5430	5430	5430	5430	0
82	20240220	184500	158902240	5430	5430	5430	5430	0
83	20240220	184400	158902240	5430	5430	5430	5430	0
84	20240220	184300	158902240	5430	5430	5430	5430	0
85	20240220	184200	158902240	5430	5430	5430	5430	0
86	20240220	184100	158902240	5430	5430	5430	5430	0
87	20240220	184000	158902240	5430	5430	5430	5430	0
88	20240220	183900	158902240	5430	5430	5430	5430	0
89	20240220	183800	158902240	5430	5430	5430	5430	0
90	20240220	183700	158902240	5430	5430	5430	5430	0
91	20240220	183600	158902240	5430	5430	5430	5430	0
92	20240220	183500	158902240	5430	5430	5430	5430	502
93	20240220	183400	158902240	5430	5430	5430	5430	0
94	20240220	183300	158902240	5430	5430	5430	5430	0
95	20240220	183200	158902240	5430	5430	5430	5430	0
96	20240220	183100	158902240	5430	5430	5430	5430	0
97	20240220	183000	158902240	5430	5430	5430	5430	0
98	20240220	182900	158902240	5430	5430	5430	5430	0
99	20240220	182800	158902240	5430	5430	5430	5430	0
100	20240220	182700	158902240	5430	5430	5430	5430	0
101	20240220	182600	158902240	5430	5430	5430	5430	0
102	20240220	182500	158902240	5430	5430	5430	5430	0
103	20240220	182400	158902240	5430	5430	5430	5430	0
104	20240220	182300	158902240	5430	5430	5430	5430	0
105	20240220	182200	158902240	5430	5430	5430	5430	0
106	20240220	182100	158902240	5430	5430	5430	5430	0
107	20240220	182000	158902240	5430	5430	5430	5430	0
108	20240220	181900	158902240	5430	5430	5430	5430	0
109	20240220	181800	158902240	5430	5430	5430	5430	0
110	20240220	181700	158902240	5430	5430	5430	5430	0
111	20240220	181600	158902240	5430	5430	5430	5430	0
112	20240220	181500	158902240	5430	5430	5430	5430	0
113	20240220	181400	158902240	5430	5430	5430	5430	0
114	20240220	181300	158902240	5430	5430	5430	5430	0
115	20240220	181200	158902240	5430	5430	5430	5430	0
116	20240220	181100	158902240	5430	5430	5430	5430	0
117	20240220	181000	158902240	5430	5430	5430	5430	0
118	20240220	180900	158902240	5430	5430	5430	5430	0
119	20240220	180800	158902240	5430	5430	5430	5430	0
120	20240220	180700	158902240	5430	5430	5430	5430	0
121	20240220	180600	158902240	5430	5430	5430	5430	0
122	20240220	180500	158902240	5430	5430	5430	5430	502
123	20240220	180400	158902240	5430	5430	5430	5430	0
124	20240220	180300	158902240	5430	5430	5430	5430	0
125	20240220	180200	158902240	5430	5430	5430	5430	0
126	20240220	180100	158902240	5430	5430	5430	5430	0
127	20240220	180000	158902240	5430	5430	5430	5430	0
128	20240220	175900	158902240	5430	5430	5430	5430	0
129	20240220	175800	158902240	5430	5430	5430	5430	0
130	20240220	175700	158902240	5430	5430	5430	5430	0
131	20240220	175600	158902240	5430	5430	5430	5430	0
132	20240220	175500	158902240	5430	5430	5430	5430	0
133	20240220	175400	158902240	5430	5430	5430	5430	0
134	20240220	175300	158902240	5430	5430	5430	5430	0
135	20240220	175200	158902240	5430	5430	5430	5430	0
136	20240220	175100	158902240	5430	5430	5430	5430	0
137	20240220	175000	158902240	5430	5430	5430	5430	0
138	20240220	174900	158902240	5430	5430	5430	5430	0
139	20240220	174800	158902240	5430	5430	5430	5430	0
140	20240220	174700	158902240	5430	5430	5430	5430	0
141	20240220	174600	158902240	5430	5430	5430	5430	0
142	20240220	174500	158902240	5430	5430	5430	5430	0
143	20240220	174400	158902240	5430	5430	5430	5430	0
144	20240220	174300	158902240	5430	5430	5430	5430	0
145	20240220	174200	158902240	5430	5430	5430	5430	0
146	20240220	174100	158902240	5430	5430	5430	5430	0
147	20240220	174000	158902240	5430	5430	5430	5430	0
148	20240220	173900	158902240	5430	5430	5430	5430	0
149	20240220	173800	158902240	5430	5430	5430	5430	0
150	20240220	173700	158902240	5430	5430	5430	5430	0
151	20240220	173600	158902240	5430	5430	5430	5430	0
152	20240220	173500	158902240	5430	5430	5430	5430	502
153	20240220	173400	158902240	5430	5430	5430	5430	0
154	20240220	173300	158902240	5430	5430	5430	5430	0
155	20240220	173200	158902240	5430	5430	5430	5430	0
156	20240220	173100	158902240	5430	5430	5430	5430	0
157	20240220	173000	158902240	5430	5430	5430	5430	0
158	20240220	172900	158902240	5430	5430	5430	5430	0
159	20240220	172800	158902240	5430	5430	5430	5430	0
160	20240220	172700	158902240	5430	5430	5430	5430	0
161	20240220	172600	158902240	5430	5430	5430	5430	0
162	20240220	172500	158902240	5430	5430	5430	5430	0
163	20240220	172400	158902240	5430	5430	5430	5430	0
164	20240220	172300	158902240	5430	5430	5430	5430	0
165	20240220	172200	158902240	5430	5430	5430	5430	0
166	20240220	172100	158902240	5430	5430	5430	5430	0
167	20240220	172000	158902240	5430	5430	5430	5430	0
168	20240220	171900	158902240	5430	5430	5430	5430	0
169	20240220	171800	158902240	5430	5430	5430	5430	0
170	20240220	171700	158902240	5430	5430	5430	5430	0
171	20240220	171600	158902240	5430	5430	5430	5430	0
172	20240220	171500	158902240	5430	5430	5430	5430	0
173	20240220	171400	158902240	5430	5430	5430	5430	0
174	20240220	171300	158902240	5430	5430	5430	5430	0
175	20240220	171200	158902240	5430	5430	5430	5430	0
176	20240220	171100	158902240	5430	5430	5430	5430	0
177	20240220	171000	158902240	5430	5430	5430	5430	0
178	20240220	170900	158902240	5430	5430	5430	5430	0
179	20240220	170800	158902240	5430	5430	5430	5430	0
180	20240220	170700	158902240	5430	5430	5430	5430	0
181	20240220	170600	158902240	5430	5430	5430	5430	0
182	20240220	170500	158902240	5430	5430	5430	5430	502
183	20240220	170400	158902240	5430	5430	5430	5430	0
184	20240220	170300	158902240	5430	5430	5430	5430	0
185	20240220	170200	158902240	5430	5430	5430	5430	0
186	20240220	170100	158902240	5430	5430	5430	5430	0
187	20240220	170000	158902240	5430	5430	5430	5430	0
188	20240220	165900	158902240	5430	5430	5430	5430	0
189	20240220	165800	158902240	5430	5430	5430	5430	0
190	20240220	165700	158902240	5430	5430	5430	5430	0
191	20240220	165600	158902240	5430	5430	5430	5430	0
192	20240220	165500	158902240	5430	5430	5430	5430	0
193	20240220	165400	158902240	5430	5430	5430	5430	0
194	20240220	165300	158902240	5430	5430	5430	5430	0
195	20240220	165200	158902240	5430	5430	5430	5430	0
196	20240220	165100	158902240	5430	5430	5430	5430	0
197	20240220	165000	158902240	5430	5430	5430	5430	0
198	20240220	164900	158902240	5430	5430	5430	5430	0
199	20240220	164800	158902240	5430	5430	5430	5430	0
200	20240220	164700	158902240	5430	5430	5430	5430	0
201	20240220	164600	158902240	5430	5430	5430	5430	0
202	20240220	164500	158902240	5430	5430	5430	5430	0
203	20240220	164400	158902240	5430	5430	5430	5430	0
204	20240220	164300	158902240	5430	5430	5430	5430	0
205	20240220	164200	158902240	5430	5430	5430	5430	0
206	20240220	164100	158902240	5430	5430	5430	5430	0
207	20240220	164000	158902240	5430	5430	5430	5430	0
208	20240220	163900	158902240	5430	5430	5430	5430	0
209	20240220	163800	158902240	5430	5430	5430	5430	0
210	20240220	163700	158902240	5430	5430	5430	5430	0
211	20240220	163600	158902240	5430	5430	5430	5430	0
212	20240220	163500	158902240	5430	5430	5430	5430	502
213	20240220	163400	158902240	5430	5430	5430	5430	0
214	20240220	163300	158902240	5430	5430	5430	5430	0
215	20240220	163200	158902240	5430	5430	5430	5430	0
216	20240220	163100	158902240	5430	5430	5430	5430	0
217	20240220	163000	158902240	5430	5430	5430	5430	0
218	20240220	162900	158902240	5430	5430	5430	5430	0
219	20240220	162800	158902240	5430	5430	5430	5430	0
220	20240220	162700	158902240	5430	5430	5430	5430	0
221	20240220	162600	158902240	5430	5430	5430	5430	0
222	20240220	162500	158902240	5430	5430	5430	5430	0
223	20240220	162400	158902240	5430	5430	5430	5430	0
224	20240220	162300	158902240	5430	5430	5430	5430	0
225	20240220	162200	158902240	5430	5430	5430	5430	0
226	20240220	162100	158902240	5430	5430	5430	5430	0
227	20240220	162000	158902240	5430	5430	5430	5430	0
228	20240220	161900	158902240	5430	5430	5430	5430	0
229	20240220	161800	158902240	5430	5430	5430	5430	0
230	20240220	161700	158902240	5430	5430	5430	5430	0
231	20240220	161600	158902240	5430	5430	5430	5430	0
232	20240220	161500	158902240	5430	5430	5430	5430	0
233	20240220	161400	158902240	5430	5430	5430	5430	0
234	20240220	161300	158902240	5430	5430	5430	5430	0
235	20240220	161200	158902240	5430	5430	5430	5430	0
236	20240220	161100	158902240	5430	5430	5430	5430	0
237	20240220	161000	158902240	5430	5430	5430	5430	0
238	20240220	160900	158902240	5430	5430	5430	5430	0
239	20240220	160800	158902240	5430	5430	5430	5430	0
240	20240220	160700	158902240	5430	5430	5430	5430	0
241	20240220	160600	158902240	5430	5430	5430	5430	0
242	20240220	160500	158902240	5430	5430	5430	5430	502
243	20240220	160400	158902240	5430	5430	5430	5430	0
244	20240220	160300	158902240	5430	5430	5430	5430	0
245	20240220	160200	158902240	5430	5430	5430	5430	0
246	20240220	160100	158902240	5430	5430	5430	5430	0
247	20240220	160000	158902240	5430	5430	5430	5430	0
248	20240220	155900	158902240	5430	5430	5430	5430	0
249	20240220	155800	158902240	5430	5430	5430	5430	0
250	20240220	155700	158902240	5430	5430	5430	5430	0
251	20240220	155600	158902240	5430	5430	5430	5430	0
252	20240220	155500	158902240	5430	5430	5430	5430	0
253	20240220	155400	158902240	5430	5430	5430	5430	0
254	20240220	155300	158902240	5430	5430	5430	5430	0
255	20240220	155200	158902240	5430	5430	5430	5430	0
256	20240220	155100	158902240	5430	5430	5430	5430	0
257	20240220	155000	158902240	5430	5430	5430	5430	0
258	20240220	154900	158902240	5430	5430	5430	5430	0
259	20240220	154800	158902240	5430	5430	5430	5430	0
260	20240220	154700	158902240	5430	5430	5430	5430	0
261	20240220	154600	158902240	5430	5430	5430	5430	0
262	20240220	154500	158902240	5430	5430	5430	5430	0
263	20240220	154400	158902240	5430	5430	5430	5430	0
264	20240220	154300	158902240	5430	5430	5430	5430	0
265	20240220	154200	158902240	5430	5430	5430	5430	0
266	20240220	154100	158902240	5430	5430	5430	5430	0
267	20240220	154000	158902240	5430	5430	5430	5430	0
268	20240220	153900	158902240	5430	5430	5430	5430	0
269	20240220	153800	158902240	5430	5430	5430	5430	0
270	20240220	153700	158902240	5430	5430	5430	5430	0
271	20240220	153600	158902240	5430	5430	5430	5430	0
272	20240220	153500	158902240	5430	5430	5430	5430	502
273	20240220	153400	158902240	5430	5430	5430	5430	0
274	20240220	153300	158902240	5430	5430	5430	5430	0
275	20240220	153200	158902240	5430	5430	5430	5430	0
276	20240220	153100	158902240	5430	5430	5430	5430	0
277	20240220	153000	158902240	5430	5430	5430	5430	502
278	20240220	152900	156176380	5450	5450	5450	5450	0
279	20240220	152800	156176380	5450	5450	5450	5450	0
280	20240220	152700	156176380	5450	5450	5450	5450	0
281	20240220	152600	156176380	5450	5450	5450	5450	0
282	20240220	152500	156176380	5450	5450	5450	5450	0
283	20240220	152400	156176380	5450	5450	5450	5450	0
284	20240220	152300	156176380	5450	5450	5450	5450	0
285	20240220	152200	156176380	5450	5450	5450	5450	0
286	20240220	152100	156176380	5450	5450	5450	5450	0
287	20240220	152000	156176380	5450	5450	5450	5450	0
288	20240220	151900	156176380	5450	5450	5450	5450	0
289	20240220	151800	156176380	5450	5450	5450	5450	9
290	20240220	151700	156127330	5450	5450	5450	5450	1
291	20240220	151600	156121880	5430	5430	5430	5430	0
292	20240220	151500	156121880	5430	5430	5430	5430	0
293	20240220	151400	156121880	5430	5430	5430	5430	0
294	20240220	151300	156121880	5430	5430	5430	5430	0
295	20240220	151200	156121880	5430	5430	5430	5430	0
296	20240220	151100	156121880	5430	5430	5430	5430	0
297	20240220	151000	156121880	5430	5430	5430	5430	1
298	20240220	150900	156116450	5430	5430	5430	5430	0
299	20240220	150800	156116450	5430	5430	5430	5430	0
300	20240220	150700	156116450	5430	5430	5430	5430	0
301	20240220	150600	156116450	5430	5430	5430	5430	0
302	20240220	150500	156116450	5430	5430	5430	5430	0
303	20240220	150400	156116450	5430	5430	5430	5430	0
304	20240220	150300	156116450	5430	5430	5430	5430	10
305	20240220	150200	156062150	5430	5430	5430	5430	70
306	20240220	150100	155682050	5430	5430	5430	5430	0
307	20240220	150000	155682050	5430	5430	5430	5430	0
308	20240220	145900	155682050	5430	5430	5430	5430	1
309	20240220	145800	155676620	5440	5440	5440	5440	100
310	20240220	145700	155132620	5440	5440	5440	5440	0
311	20240220	145600	155132620	5440	5440	5440	5440	0
312	20240220	145500	155132620	5440	5440	5440	5440	0
313	20240220	145400	155132620	5440	5440	5440	5440	0
314	20240220	145300	155132620	5440	5440	5440	5440	17
315	20240220	145200	155040140	5440	5440	5440	5440	0
316	20240220	145100	155040140	5440	5440	5440	5440	0
317	20240220	145000	155040140	5440	5440	5440	5440	0
318	20240220	144900	155040140	5440	5440	5440	5440	0
319	20240220	144800	155040140	5440	5440	5440	5440	0
320	20240220	144700	155040140	5440	5440	5440	5440	20
321	20240220	144600	154931340	5440	5440	5440	5440	9
322	20240220	144500	154882380	5440	5440	5440	5440	47
323	20240220	144400	154626700	5440	5440	5440	5440	208
324	20240220	144300	153495180	5440	5440	5440	5440	7
325	20240220	144200	153457100	5440	5440	5440	5440	7
326	20240220	144100	153419020	5440	5440	5440	5440	204
327	20240220	144000	152309260	5440	5440	5440	5440	0
328	20240220	143900	152309260	5440	5440	5440	5440	0
329	20240220	143800	152309260	5440	5440	5440	5440	0
330	20240220	143700	152309260	5440	5440	5440	5440	0
331	20240220	143600	152309260	5440	5440	5440	5440	0
332	20240220	143500	152309260	5440	5440	5440	5440	0
333	20240220	143400	152309260	5440	5440	5440	5440	0
334	20240220	143300	152309260	5440	5440	5440	5440	18
335	20240220	143200	152211340	5440	5440	5440	5440	0
336	20240220	143100	152211340	5440	5440	5440	5440	0
337	20240220	143000	152211340	5440	5440	5440	5440	0
338	20240220	142900	152211340	5440	5440	5440	5440	0
339	20240220	142800	152211340	5440	5440	5440	5440	0
340	20240220	142700	152211340	5440	5440	5440	5440	0
341	20240220	142600	152211340	5440	5440	5440	5440	0
342	20240220	142500	152211340	5440	5440	5440	5440	0
343	20240220	142400	152211340	5440	5440	5440	5440	0
344	20240220	142300	152211340	5440	5440	5440	5440	0
345	20240220	142200	152211340	5440	5440	5440	5440	0
346	20240220	142100	152211340	5440	5440	5440	5440	0
347	20240220	142000	152211340	5440	5440	5440	5440	0
348	20240220	141900	152211340	5440	5440	5440	5440	0
349	20240220	141800	152211340	5440	5440	5440	5440	0
350	20240220	141700	152211340	5440	5440	5440	5440	0
351	20240220	141600	152211340	5440	5440	5440	5440	13
352	20240220	141500	152140620	5420	5430	5430	5420	106
353	20240220	141400	151565820	5430	5430	5430	5430	10
354	20240220	141300	151511520	5440	5440	5440	5440	18
355	20240220	141200	151413600	5440	5440	5440	5440	0
356	20240220	141100	151413600	5440	5440	5440	5440	0
357	20240220	141000	151413600	5440	5440	5440	5440	0
358	20240220	140900	151413600	5440	5440	5440	5440	0
359	20240220	140800	151413600	5440	5440	5440	5440	0
360	20240220	140700	151413600	5440	5440	5440	5440	0
361	20240220	140600	151413600	5440	5440	5440	5440	0
362	20240220	140500	151413600	5440	5440	5440	5440	0
363	20240220	140400	151413600	5440	5440	5440	5440	0
364	20240220	140300	151413600	5440	5440	5440	5440	0
365	20240220	140200	151413600	5440	5440	5440	5440	0
366	20240220	140100	151413600	5440	5440	5440	5440	0
367	20240220	140000	151413600	5440	5440	5440	5440	0
368	20240220	135900	151413600	5440	5440	5440	5440	0
369	20240220	135800	151413600	5440	5440	5440	5440	100
370	20240220	135700	150869600	5440	5440	5440	5440	0
371	20240220	135600	150869600	5440	5440	5440	5440	0
372	20240220	135500	150869600	5440	5440	5440	5440	5
373	20240220	135400	150842400	5440	5440	5440	5440	0
374	20240220	135300	150842400	5440	5440	5440	5440	18
375	20240220	135200	150744480	5440	5440	5440	5440	0
376	20240220	135100	150744480	5440	5440	5440	5440	0
377	20240220	135000	150744480	5440	5440	5440	5440	20
378	20240220	134900	150635680	5430	5430	5430	5430	0
379	20240220	134800	150635680	5430	5430	5430	5430	0
380	20240220	134700	150635680	5430	5430	5430	5430	0
381	20240220	134600	150635680	5430	5430	5430	5430	0
382	20240220	134500	150635680	5430	5430	5430	5430	0
383	20240220	134400	150635680	5430	5430	5430	5430	0
384	20240220	134300	150635680	5430	5430	5430	5430	0
385	20240220	134200	150635680	5430	5430	5430	5430	0
386	20240220	134100	150635680	5430	5430	5430	5430	0
387	20240220	134000	150635680	5430	5430	5430	5430	0
388	20240220	133900	150635680	5430	5430	5430	5430	0
389	20240220	133800	150635680	5430	5430	5430	5430	364
390	20240220	133700	148659160	5430	5430	5430	5430	1
391	20240220	133600	148653730	5430	5430	5430	5430	0
392	20240220	133500	148653730	5430	5430	5430	5430	0
393	20240220	133400	148653730	5430	5430	5430	5430	2
394	20240220	133300	148642870	5430	5430	5430	5430	18
395	20240220	133200	148545130	5420	5420	5420	5420	0
396	20240220	133100	148545130	5420	5420	5420	5420	0
397	20240220	133000	148545130	5420	5420	5420	5420	0
398	20240220	132900	148545130	5420	5420	5420	5420	0
399	20240220	132800	148545130	5420	5420	5420	5420	0
400	20240220	132700	148545130	5420	5420	5420	5420	0
401	20240220	132600	148545130	5420	5420	5420	5420	0
402	20240220	132500	148545130	5420	5420	5420	5420	0
403	20240220	132400	148545130	5420	5420	5420	5420	0
404	20240220	132300	148545130	5420	5420	5420	5420	5
405	20240220	132200	148518030	5440	5440	5440	5440	0
406	20240220	132100	148518030	5440	5440	5440	5440	0
407	20240220	132000	148518030	5440	5440	5440	5440	0
408	20240220	131900	148518030	5440	5440	5440	5440	0
409	20240220	131800	148518030	5440	5440	5440	5440	0
410	20240220	131700	148518030	5440	5440	5440	5440	0
411	20240220	131600	148518030	5440	5440	5440	5440	0
412	20240220	131500	148518030	5440	5440	5440	5440	0
413	20240220	131400	148518030	5440	5440	5440	5440	0
414	20240220	131300	148518030	5440	5440	5440	5440	0
415	20240220	131200	148518030	5440	5440	5440	5440	0
416	20240220	131100	148518030	5440	5440	5440	5440	0
417	20240220	131000	148518030	5440	5440	5440	5440	0
418	20240220	130900	148518030	5440	5440	5440	5440	0
419	20240220	130800	148518030	5440	5440	5440	5440	0
420	20240220	130700	148518030	5440	5440	5440	5440	0
421	20240220	130600	148518030	5440	5440	5440	5440	0
422	20240220	130500	148518030	5440	5440	5440	5440	0
423	20240220	130400	148518030	5440	5440	5440	5440	0
424	20240220	130300	148518030	5440	5440	5440	5440	0
425	20240220	130200	148518030	5440	5440	5440	5440	3
426	20240220	130100	148501710	5440	5440	5440	5440	0
427	20240220	130000	148501710	5440	5440	5440	5440	0
428	20240220	125900	148501710	5440	5440	5440	5440	0
429	20240220	125800	148501710	5440	5440	5440	5440	0
430	20240220	125700	148501710	5440	5440	5440	5440	0
431	20240220	125600	148501710	5440	5440	5440	5440	0
432	20240220	125500	148501710	5440	5440	5440	5440	0
433	20240220	125400	148501710	5440	5440	5440	5440	0
434	20240220	125300	148501710	5440	5440	5440	5440	0
435	20240220	125200	148501710	5440	5440	5440	5440	0
436	20240220	125100	148501710	5440	5440	5440	5440	0
437	20240220	125000	148501710	5440	5440	5440	5440	0
438	20240220	124900	148501710	5440	5440	5440	5440	0
439	20240220	124800	148501710	5440	5440	5440	5440	0
440	20240220	124700	148501710	5440	5440	5440	5440	0
441	20240220	124600	148501710	5440	5440	5440	5440	2
442	20240220	124500	148490830	5440	5440	5440	5440	0
443	20240220	124400	148490830	5440	5440	5440	5440	2
444	20240220	124300	148479950	5430	5430	5430	5430	0
445	20240220	124200	148479950	5430	5430	5430	5430	933
446	20240220	124100	143413760	5430	5430	5430	5430	0
447	20240220	124000	143413760	5430	5430	5430	5430	0
448	20240220	123900	143413760	5430	5430	5430	5430	0
449	20240220	123800	143413760	5430	5430	5430	5430	0
450	20240220	123700	143413760	5430	5430	5430	5430	0
451	20240220	123600	143413760	5430	5430	5430	5430	0
452	20240220	123500	143413760	5430	5430	5430	5430	0
453	20240220	123400	143413760	5430	5430	5430	5430	1
454	20240220	123300	143408330	5440	5440	5440	5440	0
455	20240220	123200	143408330	5440	5440	5440	5440	0
456	20240220	123100	143408330	5440	5410	5470	5410	2273
457	20240220	123000	131045880	5410	5420	5430	5400	1180
458	20240220	122900	124655850	5420	5420	5420	5420	0
459	20240220	122800	124655850	5420	5420	5420	5420	0
460	20240220	122700	124655850	5420	5420	5420	5420	0
461	20240220	122600	124655850	5420	5420	5420	5420	0
462	20240220	122500	124655850	5420	5450	5490	5420	2056
463	20240220	122400	113457870	5470	5430	5480	5430	1133
464	20240220	122300	107289310	5430	5420	5430	5420	416
465	20240220	122200	105034140	5420	5420	5420	5420	10
466	20240220	122100	104979940	5420	5420	5420	5420	0
467	20240220	122000	104979940	5420	5420	5420	5420	0
468	20240220	121900	104979940	5420	5420	5420	5420	50
469	20240220	121800	104708940	5420	5420	5420	5420	2
470	20240220	121700	104698100	5400	5400	5400	5400	20
471	20240220	121600	104590100	5420	5420	5420	5420	0
472	20240220	121500	104590100	5420	5420	5420	5420	0
473	20240220	121400	104590100	5420	5420	5420	5420	0
474	20240220	121300	104590100	5420	5420	5420	5420	2
475	20240220	121200	104579260	5420	5420	5420	5420	20
476	20240220	121100	104470860	5400	5400	5400	5400	0
477	20240220	121000	104470860	5400	5400	5400	5400	0
478	20240220	120900	104470860	5400	5400	5400	5400	0
479	20240220	120800	104470860	5400	5400	5400	5400	478
480	20240220	120700	101889660	5400	5420	5420	5400	1033
481	20240220	120600	96305920	5420	5460	5460	5420	1302
482	20240220	120500	89248200	5440	5400	5480	5400	1797
483	20240220	120400	79469610	5400	5420	5420	5400	539
484	20240220	120300	76556150	5450	5450	5450	5450	11
485	20240220	120200	76496200	5420	5400	5420	5380	2434
486	20240220	120100	63372470	5400	5420	5420	5400	1927
487	20240220	120000	52965620	5430	5430	5430	5430	0
488	20240220	115900	52965620	5430	5430	5430	5430	0
489	20240220	115800	52965620	5430	5430	5430	5410	1671
490	20240220	115700	43918700	5430	5430	5430	5430	0
491	20240220	115600	43918700	5430	5440	5440	5430	555
492	20240220	115500	40904820	5440	5440	5440	5440	444
493	20240220	115400	38489460	5440	5440	5440	5440	0
494	20240220	115300	38489460	5440	5440	5440	5440	0
495	20240220	115200	38489460	5440	5440	5440	5440	0
496	20240220	115100	38489460	5440	5440	5440	5440	0
497	20240220	115000	38489460	5440	5440	5440	5440	0
498	20240220	114900	38489460	5440	5440	5440	5440	0
499	20240220	114800	38489460	5440	5440	5440	5440	0
500	20240220	114700	38489460	5440	5440	5440	5440	0
501	20240220	114600	38489460	5440	5440	5440	5440	0
502	20240220	114500	38489460	5440	5440	5440	5440	0
503	20240220	114400	38489460	5440	5440	5440	5440	0
504	20240220	114300	38489460	5440	5460	5460	5440	1427
505	20240220	114200	30712930	5460	5460	5460	5460	0
506	20240220	114100	30712930	5460	5460	5460	5460	0
507	20240220	114000	30712930	5460	5460	5460	5460	0
508	20240220	113900	30712930	5460	5460	5460	5460	0
509	20240220	113800	30712930	5460	5460	5460	5460	0
510	20240220	113700	30712930	5460	5460	5460	5460	92
511	20240220	113600	30210610	5470	5470	5470	5470	1242
512	20240220	113500	23416870	5480	5480	5480	5480	0
513	20240220	113400	23416870	5480	5480	5480	5480	0
514	20240220	113300	23416870	5480	5480	5480	5480	3
515	20240220	113200	23400430	5490	5490	5490	5490	0
516	20240220	113100	23400430	5490	5490	5490	5490	2
517	20240220	113000	23389450	5480	5480	5480	5480	0
518	20240220	112900	23389450	5480	5480	5480	5480	0
519	20240220	112800	23389450	5480	5480	5480	5480	2
520	20240220	112700	23378490	5480	5480	5480	5480	0
521	20240220	112600	23378490	5480	5480	5480	5480	0
522	20240220	112500	23378490	5480	5480	5480	5480	0
523	20240220	112400	23378490	5480	5480	5480	5480	0
524	20240220	112300	23378490	5480	5480	5480	5480	187
525	20240220	112200	22353730	5480	5480	5480	5480	0
526	20240220	112100	22353730	5480	5480	5480	5480	0
527	20240220	112000	22353730	5480	5480	5480	5480	0
528	20240220	111900	22353730	5480	5480	5480	5480	1
529	20240220	111800	22348250	5490	5490	5490	5490	0
530	20240220	111700	22348250	5490	5490	5490	5490	0
531	20240220	111600	22348250	5490	5490	5490	5490	0
532	20240220	111500	22348250	5490	5490	5490	5490	0
533	20240220	111400	22348250	5490	5490	5490	5490	0
534	20240220	111300	22348250	5490	5490	5490	5490	2
535	20240220	111200	22337270	5490	5490	5490	5490	4
536	20240220	111100	22315310	5480	5480	5480	5480	0
537	20240220	111000	22315310	5480	5480	5480	5480	0
538	20240220	110900	22315310	5480	5480	5480	5480	0
539	20240220	110800	22315310	5480	5480	5480	5480	0
540	20240220	110700	22315310	5480	5480	5480	5480	0
541	20240220	110600	22315310	5480	5480	5480	5480	0
542	20240220	110500	22315310	5480	5480	5480	5480	0
543	20240220	110400	22315310	5480	5480	5480	5480	0
544	20240220	110300	22315310	5480	5480	5480	5480	13
545	20240220	110200	22244070	5480	5480	5480	5480	0
546	20240220	110100	22244070	5480	5480	5480	5480	0
547	20240220	110000	22244070	5480	5480	5480	5480	0
548	20240220	105900	22244070	5480	5480	5480	5480	0
549	20240220	105800	22244070	5480	5480	5480	5480	0
550	20240220	105700	22244070	5480	5480	5480	5480	0
551	20240220	105600	22244070	5480	5480	5480	5480	0
552	20240220	105500	22244070	5480	5480	5480	5480	0
553	20240220	105400	22244070	5480	5480	5480	5480	0
554	20240220	105300	22244070	5480	5480	5480	5480	1
555	20240220	105200	22238590	5480	5480	5480	5480	0
556	20240220	105100	22238590	5480	5480	5480	5480	0
557	20240220	105000	22238590	5480	5480	5480	5480	0
558	20240220	104900	22238590	5480	5480	5480	5480	0
559	20240220	104800	22238590	5480	5480	5480	5480	0
560	20240220	104700	22238590	5480	5480	5480	5480	0
561	20240220	104600	22238590	5480	5480	5480	5480	0
562	20240220	104500	22238590	5480	5480	5480	5480	0
563	20240220	104400	22238590	5480	5480	5480	5480	0
564	20240220	104300	22238590	5480	5480	5480	5480	62
565	20240220	104200	21898830	5480	5480	5480	5480	0
566	20240220	104100	21898830	5480	5480	5480	5480	0
567	20240220	104000	21898830	5480	5480	5480	5480	0
568	20240220	103900	21898830	5480	5480	5480	5480	0
569	20240220	103800	21898830	5480	5480	5480	5480	0
570	20240220	103700	21898830	5480	5480	5480	5480	0
571	20240220	103600	21898830	5480	5480	5480	5480	0
572	20240220	103500	21898830	5480	5480	5480	5480	0
573	20240220	103400	21898830	5480	5480	5480	5480	0
574	20240220	103300	21898830	5480	5480	5480	5480	0
575	20240220	103200	21898830	5480	5480	5480	5480	0
576	20240220	103100	21898830	5480	5480	5480	5480	0
577	20240220	103000	21898830	5480	5480	5480	5480	0
578	20240220	102900	21898830	5480	5480	5480	5480	0
579	20240220	102800	21898830	5480	5480	5480	5480	103
580	20240220	102700	21334390	5480	5480	5480	5480	0
581	20240220	102600	21334390	5480	5480	5480	5480	0
582	20240220	102500	21334390	5480	5480	5480	5480	0
583	20240220	102400	21334390	5480	5480	5480	5480	0
584	20240220	102300	21334390	5480	5480	5480	5480	0
585	20240220	102200	21334390	5480	5480	5480	5480	0
586	20240220	102100	21334390	5480	5480	5480	5480	0
587	20240220	102000	21334390	5480	5480	5480	5480	0
588	20240220	101900	21334390	5480	5480	5480	5480	0
589	20240220	101800	21334390	5480	5480	5480	5480	0
590	20240220	101700	21334390	5480	5480	5480	5480	0
591	20240220	101600	21334390	5480	5480	5480	5480	0
592	20240220	101500	21334390	5480	5480	5480	5480	0
593	20240220	101400	21334390	5480	5480	5480	5480	0
594	20240220	101300	21334390	5480	5480	5480	5480	0
595	20240220	101200	21334390	5480	5480	5480	5480	0
596	20240220	101100	21334390	5480	5480	5480	5480	0
597	20240220	101000	21334390	5480	5480	5480	5480	0
598	20240220	100900	21334390	5480	5480	5480	5480	0
599	20240220	100800	21334390	5480	5480	5480	5480	0
600	20240220	100700	21334390	5480	5480	5480	5480	0
601	20240220	100600	21334390	5480	5480	5480	5480	0
602	20240220	100500	21334390	5480	5480	5480	5480	0
603	20240220	100400	21334390	5480	5480	5480	5480	0
604	20240220	100300	21334390	5480	5480	5480	5480	0
605	20240220	100200	21334390	5480	5480	5480	5480	0
606	20240220	100100	21334390	5480	5480	5480	5480	0
607	20240220	100000	21334390	5480	5480	5480	5480	1
608	20240220	095900	21328910	5480	5480	5480	5480	200
609	20240220	095800	20232910	5480	5480	5480	5480	0
610	20240220	095700	20232910	5480	5480	5480	5480	0
611	20240220	095600	20232910	5480	5480	5480	5480	0
612	20240220	095500	20232910	5480	5480	5480	5480	0
613	20240220	095400	20232910	5480	5480	5480	5480	0
614	20240220	095300	20232910	5480	5480	5480	5480	0
615	20240220	095200	20232910	5480	5480	5480	5480	0
616	20240220	095100	20232910	5480	5480	5480	5480	0
617	20240220	095000	20232910	5480	5480	5480	5480	0
618	20240220	094900	20232910	5480	5480	5480	5480	0
619	20240220	094800	20232910	5480	5480	5480	5480	0
620	20240220	094700	20232910	5480	5480	5480	5480	0
621	20240220	094600	20232910	5480	5480	5480	5480	0
622	20240220	094500	20232910	5480	5480	5480	5480	0
623	20240220	094400	20232910	5480	5480	5480	5480	0
624	20240220	094300	20232910	5480	5480	5480	5480	0
625	20240220	094200	20232910	5480	5480	5480	5480	0
626	20240220	094100	20232910	5480	5480	5480	5480	0
627	20240220	094000	20232910	5480	5480	5480	5480	5
628	20240220	093900	20205510	5470	5480	5480	5470	36
629	20240220	093800	20008240	5480	5480	5480	5480	26
630	20240220	093700	19865760	5480	5480	5480	5480	0
631	20240220	093600	19865760	5480	5480	5480	5480	0
632	20240220	093500	19865760	5480	5480	5480	5480	0
633	20240220	093400	19865760	5480	5480	5480	5480	0
634	20240220	093300	19865760	5480	5480	5480	5480	0
635	20240220	093200	19865760	5480	5480	5480	5480	2
636	20240220	093100	19854800	5480	5500	5500	5480	61
637	20240220	093000	19519340	5500	5500	5500	5500	0
638	20240220	092900	19519340	5500	5500	5500	5500	0
639	20240220	092800	19519340	5500	5500	5500	5500	0
640	20240220	092700	19519340	5500	5500	5500	5500	0
641	20240220	092600	19519340	5500	5500	5500	5500	0
642	20240220	092500	19519340	5500	5500	5500	5500	0
643	20240220	092400	19519340	5500	5500	5500	5500	0
644	20240220	092300	19519340	5500	5500	5500	5500	0
645	20240220	092200	19519340	5500	5500	5500	5500	0
646	20240220	092100	19519340	5500	5500	5500	5500	15
647	20240220	092000	19436840	5500	5500	5500	5500	0
648	20240220	091900	19436840	5500	5500	5500	5500	1
649	20240220	091800	19431340	5500	5500	5500	5500	2
650	20240220	091700	19420340	5500	5500	5500	5500	0
651	20240220	091600	19420340	5500	5500	5500	5500	0
652	20240220	091500	19420340	5500	5500	5500	5500	0
653	20240220	091400	19420340	5500	5500	5500	5500	0
654	20240220	091300	19420340	5500	5500	5540	5500	712
655	20240220	091200	15497270	5500	5470	5500	5470	777
656	20240220	091100	11238790	5460	5460	5460	5460	0
657	20240220	091000	11238790	5460	5460	5460	5460	1
658	20240220	090900	11233330	5450	5470	5470	5450	401
659	20240220	090800	9041420	5470	5470	5470	5470	1
660	20240220	090700	9035950	5460	5450	5460	5450	4
661	20240220	090600	9014120	5430	5480	5480	5430	1479
662	20240220	090500	909730	5480	5480	5480	5480	1
663	20240220	090400	904250	5480	5480	5480	5480	1
664	20240220	090300	898770	5480	5480	5480	5480	1
665	20240220	090200	893290	5480	5480	5480	5480	0
666	20240220	090100	893290	5480	5480	5480	5480	2
667	20240220	090000	882330	5490	5480	5490	5480	161