KissMeData/187790/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202700	260410052	1342	1342	1342	1342	2549
3	20240220	202600	260410052	1342	1342	1342	1342	0
4	20240220	202500	260410052	1342	1342	1342	1342	0
5	20240220	202400	260410052	1342	1342	1342	1342	0
6	20240220	202300	260410052	1342	1342	1342	1342	0
7	20240220	202200	260410052	1342	1342	1342	1342	0
8	20240220	202100	260410052	1342	1342	1342	1342	0
9	20240220	202000	260410052	1342	1342	1342	1342	0
10	20240220	201900	260410052	1342	1342	1342	1342	0
11	20240220	201800	260410052	1342	1342	1342	1342	0
12	20240220	201700	260410052	1342	1342	1342	1342	0
13	20240220	201600	260410052	1342	1342	1342	1342	0
14	20240220	201500	260410052	1342	1342	1342	1342	0
15	20240220	201400	260410052	1342	1342	1342	1342	0
16	20240220	201300	260410052	1342	1342	1342	1342	0
17	20240220	201200	260410052	1342	1342	1342	1342	0
18	20240220	201100	260410052	1342	1342	1342	1342	0
19	20240220	201000	260410052	1342	1342	1342	1342	0
20	20240220	200900	260410052	1342	1342	1342	1342	0
21	20240220	200800	260410052	1342	1342	1342	1342	0
22	20240220	200700	260410052	1342	1342	1342	1342	0
23	20240220	200600	260410052	1342	1342	1342	1342	0
24	20240220	200500	260410052	1342	1342	1342	1342	0
25	20240220	200400	260410052	1342	1342	1342	1342	0
26	20240220	200300	260410052	1342	1342	1342	1342	0
27	20240220	200200	260410052	1342	1342	1342	1342	0
28	20240220	200100	260410052	1342	1342	1342	1342	0
29	20240220	200000	260410052	1342	1342	1342	1342	0
30	20240220	195900	260410052	1342	1342	1342	1342	0
31	20240220	195800	260410052	1342	1342	1342	1342	0
32	20240220	195700	260410052	1342	1342	1342	1342	2549
33	20240220	195600	260410052	1342	1342	1342	1342	0
34	20240220	195500	260410052	1342	1342	1342	1342	0
35	20240220	195400	260410052	1342	1342	1342	1342	0
36	20240220	195300	260410052	1342	1342	1342	1342	0
37	20240220	195200	260410052	1342	1342	1342	1342	0
38	20240220	195100	260410052	1342	1342	1342	1342	0
39	20240220	195000	260410052	1342	1342	1342	1342	0
40	20240220	194900	260410052	1342	1342	1342	1342	0
41	20240220	194800	260410052	1342	1342	1342	1342	0
42	20240220	194700	260410052	1342	1342	1342	1342	0
43	20240220	194600	260410052	1342	1342	1342	1342	0
44	20240220	194500	260410052	1342	1342	1342	1342	0
45	20240220	194400	260410052	1342	1342	1342	1342	0
46	20240220	194300	260410052	1342	1342	1342	1342	0
47	20240220	194200	260410052	1342	1342	1342	1342	0
48	20240220	194100	260410052	1342	1342	1342	1342	0
49	20240220	194000	260410052	1342	1342	1342	1342	0
50	20240220	193900	260410052	1342	1342	1342	1342	0
51	20240220	193800	260410052	1342	1342	1342	1342	0
52	20240220	193700	260410052	1342	1342	1342	1342	0
53	20240220	193600	260410052	1342	1342	1342	1342	0
54	20240220	193500	260410052	1342	1342	1342	1342	0
55	20240220	193400	260410052	1342	1342	1342	1342	0
56	20240220	193300	260410052	1342	1342	1342	1342	0
57	20240220	193200	260410052	1342	1342	1342	1342	0
58	20240220	193100	260410052	1342	1342	1342	1342	0
59	20240220	193000	260410052	1342	1342	1342	1342	0
60	20240220	192900	260410052	1342	1342	1342	1342	0
61	20240220	192800	260410052	1342	1342	1342	1342	0
62	20240220	192700	260410052	1342	1342	1342	1342	2549
63	20240220	192600	260410052	1342	1342	1342	1342	0
64	20240220	192500	260410052	1342	1342	1342	1342	0
65	20240220	192400	260410052	1342	1342	1342	1342	0
66	20240220	192300	260410052	1342	1342	1342	1342	0
67	20240220	192200	260410052	1342	1342	1342	1342	0
68	20240220	192100	260410052	1342	1342	1342	1342	0
69	20240220	192000	260410052	1342	1342	1342	1342	0
70	20240220	191900	260410052	1342	1342	1342	1342	0
71	20240220	191800	260410052	1342	1342	1342	1342	0
72	20240220	191700	260410052	1342	1342	1342	1342	0
73	20240220	191600	260410052	1342	1342	1342	1342	0
74	20240220	191500	260410052	1342	1342	1342	1342	0
75	20240220	191400	260410052	1342	1342	1342	1342	0
76	20240220	191300	260410052	1342	1342	1342	1342	0
77	20240220	191200	260410052	1342	1342	1342	1342	0
78	20240220	191100	260410052	1342	1342	1342	1342	0
79	20240220	191000	260410052	1342	1342	1342	1342	0
80	20240220	190900	260410052	1342	1342	1342	1342	0
81	20240220	190800	260410052	1342	1342	1342	1342	0
82	20240220	190700	260410052	1342	1342	1342	1342	0
83	20240220	190600	260410052	1342	1342	1342	1342	0
84	20240220	190500	260410052	1342	1342	1342	1342	0
85	20240220	190400	260410052	1342	1342	1342	1342	0
86	20240220	190300	260410052	1342	1342	1342	1342	0
87	20240220	190200	260410052	1342	1342	1342	1342	0
88	20240220	190100	260410052	1342	1342	1342	1342	0
89	20240220	190000	260410052	1342	1342	1342	1342	0
90	20240220	185900	260410052	1342	1342	1342	1342	0
91	20240220	185800	260410052	1342	1342	1342	1342	0
92	20240220	185700	260410052	1342	1342	1342	1342	2549
93	20240220	185600	260410052	1342	1342	1342	1342	0
94	20240220	185500	260410052	1342	1342	1342	1342	0
95	20240220	185400	260410052	1342	1342	1342	1342	0
96	20240220	185300	260410052	1342	1342	1342	1342	0
97	20240220	185200	260410052	1342	1342	1342	1342	0
98	20240220	185100	260410052	1342	1342	1342	1342	0
99	20240220	185000	260410052	1342	1342	1342	1342	0
100	20240220	184900	260410052	1342	1342	1342	1342	0
101	20240220	184800	260410052	1342	1342	1342	1342	0
102	20240220	184700	260410052	1342	1342	1342	1342	0
103	20240220	184600	260410052	1342	1342	1342	1342	0
104	20240220	184500	260410052	1342	1342	1342	1342	0
105	20240220	184400	260410052	1342	1342	1342	1342	0
106	20240220	184300	260410052	1342	1342	1342	1342	0
107	20240220	184200	260410052	1342	1342	1342	1342	0
108	20240220	184100	260410052	1342	1342	1342	1342	0
109	20240220	184000	260410052	1342	1342	1342	1342	0
110	20240220	183900	260410052	1342	1342	1342	1342	0
111	20240220	183800	260410052	1342	1342	1342	1342	0
112	20240220	183700	260410052	1342	1342	1342	1342	0
113	20240220	183600	260410052	1342	1342	1342	1342	0
114	20240220	183500	260410052	1342	1342	1342	1342	0
115	20240220	183400	260410052	1342	1342	1342	1342	0
116	20240220	183300	260410052	1342	1342	1342	1342	0
117	20240220	183200	260410052	1342	1342	1342	1342	0
118	20240220	183100	260410052	1342	1342	1342	1342	0
119	20240220	183000	260410052	1342	1342	1342	1342	0
120	20240220	182900	260410052	1342	1342	1342	1342	0
121	20240220	182800	260410052	1342	1342	1342	1342	0
122	20240220	182700	260410052	1342	1342	1342	1342	2549
123	20240220	182600	260410052	1342	1342	1342	1342	0
124	20240220	182500	260410052	1342	1342	1342	1342	0
125	20240220	182400	260410052	1342	1342	1342	1342	0
126	20240220	182300	260410052	1342	1342	1342	1342	0
127	20240220	182200	260410052	1342	1342	1342	1342	0
128	20240220	182100	260410052	1342	1342	1342	1342	0
129	20240220	182000	260410052	1342	1342	1342	1342	0
130	20240220	181900	260410052	1342	1342	1342	1342	0
131	20240220	181800	260410052	1342	1342	1342	1342	0
132	20240220	181700	260410052	1342	1342	1342	1342	0
133	20240220	181600	260410052	1342	1342	1342	1342	0
134	20240220	181500	260410052	1342	1342	1342	1342	0
135	20240220	181400	260410052	1342	1342	1342	1342	0
136	20240220	181300	260410052	1342	1342	1342	1342	0
137	20240220	181200	260410052	1342	1342	1342	1342	0
138	20240220	181100	260410052	1342	1342	1342	1342	0
139	20240220	181000	260410052	1342	1342	1342	1342	0
140	20240220	180900	260410052	1342	1342	1342	1342	0
141	20240220	180800	260410052	1342	1342	1342	1342	0
142	20240220	180700	260410052	1342	1342	1342	1342	0
143	20240220	180600	260410052	1342	1342	1342	1342	0
144	20240220	180500	260410052	1342	1342	1342	1342	0
145	20240220	180400	260410052	1342	1342	1342	1342	0
146	20240220	180300	260410052	1342	1342	1342	1342	0
147	20240220	180200	260410052	1342	1342	1342	1342	0
148	20240220	180100	260410052	1342	1342	1342	1342	0
149	20240220	180000	260410052	1342	1342	1342	1342	0
150	20240220	175900	260410052	1342	1342	1342	1342	0
151	20240220	175800	260410052	1342	1342	1342	1342	0
152	20240220	175700	260410052	1342	1342	1342	1342	2549
153	20240220	175600	260410052	1342	1342	1342	1342	0
154	20240220	175500	260410052	1342	1342	1342	1342	0
155	20240220	175400	260410052	1342	1342	1342	1342	0
156	20240220	175300	260410052	1342	1342	1342	1342	0
157	20240220	175200	260410052	1342	1342	1342	1342	0
158	20240220	175100	260410052	1342	1342	1342	1342	0
159	20240220	175000	260410052	1342	1342	1342	1342	0
160	20240220	174900	260410052	1342	1342	1342	1342	0
161	20240220	174800	260410052	1342	1342	1342	1342	0
162	20240220	174700	260410052	1342	1342	1342	1342	0
163	20240220	174600	260410052	1342	1342	1342	1342	0
164	20240220	174500	260410052	1342	1342	1342	1342	0
165	20240220	174400	260410052	1342	1342	1342	1342	0
166	20240220	174300	260410052	1342	1342	1342	1342	0
167	20240220	174200	260410052	1342	1342	1342	1342	0
168	20240220	174100	260410052	1342	1342	1342	1342	0
169	20240220	174000	260410052	1342	1342	1342	1342	0
170	20240220	173900	260410052	1342	1342	1342	1342	0
171	20240220	173800	260410052	1342	1342	1342	1342	0
172	20240220	173700	260410052	1342	1342	1342	1342	0
173	20240220	173600	260410052	1342	1342	1342	1342	0
174	20240220	173500	260410052	1342	1342	1342	1342	0
175	20240220	173400	260410052	1342	1342	1342	1342	0
176	20240220	173300	260410052	1342	1342	1342	1342	0
177	20240220	173200	260410052	1342	1342	1342	1342	0
178	20240220	173100	260410052	1342	1342	1342	1342	0
179	20240220	173000	260410052	1342	1342	1342	1342	0
180	20240220	172900	260410052	1342	1342	1342	1342	0
181	20240220	172800	260410052	1342	1342	1342	1342	0
182	20240220	172700	260410052	1342	1342	1342	1342	2549
183	20240220	172600	260410052	1342	1342	1342	1342	0
184	20240220	172500	260410052	1342	1342	1342	1342	0
185	20240220	172400	260410052	1342	1342	1342	1342	0
186	20240220	172300	260410052	1342	1342	1342	1342	0
187	20240220	172200	260410052	1342	1342	1342	1342	0
188	20240220	172100	260410052	1342	1342	1342	1342	0
189	20240220	172000	260410052	1342	1342	1342	1342	0
190	20240220	171900	260410052	1342	1342	1342	1342	0
191	20240220	171800	260410052	1342	1342	1342	1342	0
192	20240220	171700	260410052	1342	1342	1342	1342	0
193	20240220	171600	260410052	1342	1342	1342	1342	0
194	20240220	171500	260410052	1342	1342	1342	1342	0
195	20240220	171400	260410052	1342	1342	1342	1342	0
196	20240220	171300	260410052	1342	1342	1342	1342	0
197	20240220	171200	260410052	1342	1342	1342	1342	0
198	20240220	171100	260410052	1342	1342	1342	1342	0
199	20240220	171000	260410052	1342	1342	1342	1342	0
200	20240220	170900	260410052	1342	1342	1342	1342	0
201	20240220	170800	260410052	1342	1342	1342	1342	0
202	20240220	170700	260410052	1342	1342	1342	1342	0
203	20240220	170600	260410052	1342	1342	1342	1342	0
204	20240220	170500	260410052	1342	1342	1342	1342	0
205	20240220	170400	260410052	1342	1342	1342	1342	0
206	20240220	170300	260410052	1342	1342	1342	1342	0
207	20240220	170200	260410052	1342	1342	1342	1342	0
208	20240220	170100	260410052	1342	1342	1342	1342	0
209	20240220	170000	260410052	1342	1342	1342	1342	0
210	20240220	165900	260410052	1342	1342	1342	1342	0
211	20240220	165800	260410052	1342	1342	1342	1342	0
212	20240220	165700	260410052	1342	1342	1342	1342	2549
213	20240220	165600	260410052	1342	1342	1342	1342	0
214	20240220	165500	260410052	1342	1342	1342	1342	0
215	20240220	165400	260410052	1342	1342	1342	1342	0
216	20240220	165300	260410052	1342	1342	1342	1342	0
217	20240220	165200	260410052	1342	1342	1342	1342	0
218	20240220	165100	260410052	1342	1342	1342	1342	0
219	20240220	165000	260410052	1342	1342	1342	1342	0
220	20240220	164900	260410052	1342	1342	1342	1342	0
221	20240220	164800	260410052	1342	1342	1342	1342	0
222	20240220	164700	260410052	1342	1342	1342	1342	0
223	20240220	164600	260410052	1342	1342	1342	1342	0
224	20240220	164500	260410052	1342	1342	1342	1342	0
225	20240220	164400	260410052	1342	1342	1342	1342	0
226	20240220	164300	260410052	1342	1342	1342	1342	0
227	20240220	164200	260410052	1342	1342	1342	1342	0
228	20240220	164100	260410052	1342	1342	1342	1342	0
229	20240220	164000	260410052	1342	1342	1342	1342	0
230	20240220	163900	260410052	1342	1342	1342	1342	0
231	20240220	163800	260410052	1342	1342	1342	1342	0
232	20240220	163700	260410052	1342	1342	1342	1342	0
233	20240220	163600	260410052	1342	1342	1342	1342	0
234	20240220	163500	260410052	1342	1342	1342	1342	0
235	20240220	163400	260410052	1342	1342	1342	1342	0
236	20240220	163300	260410052	1342	1342	1342	1342	0
237	20240220	163200	260410052	1342	1342	1342	1342	0
238	20240220	163100	260410052	1342	1342	1342	1342	0
239	20240220	163000	260410052	1342	1342	1342	1342	0
240	20240220	162900	260410052	1342	1342	1342	1342	0
241	20240220	162800	260410052	1342	1342	1342	1342	0
242	20240220	162700	260410052	1342	1342	1342	1342	2549
243	20240220	162600	260410052	1342	1342	1342	1342	0
244	20240220	162500	260410052	1342	1342	1342	1342	0
245	20240220	162400	260410052	1342	1342	1342	1342	0
246	20240220	162300	260410052	1342	1342	1342	1342	0
247	20240220	162200	260410052	1342	1342	1342	1342	0
248	20240220	162100	260410052	1342	1342	1342	1342	0
249	20240220	162000	260410052	1342	1342	1342	1342	0
250	20240220	161900	260410052	1342	1342	1342	1342	0
251	20240220	161800	260410052	1342	1342	1342	1342	0
252	20240220	161700	260410052	1342	1342	1342	1342	0
253	20240220	161600	260410052	1342	1342	1342	1342	0
254	20240220	161500	260410052	1342	1342	1342	1342	0
255	20240220	161400	260410052	1342	1342	1342	1342	0
256	20240220	161300	260410052	1342	1342	1342	1342	0
257	20240220	161200	260410052	1342	1342	1342	1342	0
258	20240220	161100	260410052	1342	1342	1342	1342	0
259	20240220	161000	260410052	1342	1342	1342	1342	0
260	20240220	160900	260410052	1342	1342	1342	1342	0
261	20240220	160800	260410052	1342	1342	1342	1342	0
262	20240220	160700	260410052	1342	1342	1342	1342	0
263	20240220	160600	260410052	1342	1342	1342	1342	0
264	20240220	160500	260410052	1342	1342	1342	1342	0
265	20240220	160400	260410052	1342	1342	1342	1342	0
266	20240220	160300	260410052	1342	1342	1342	1342	0
267	20240220	160200	260410052	1342	1342	1342	1342	0
268	20240220	160100	260410052	1342	1342	1342	1342	0
269	20240220	160000	260410052	1342	1342	1342	1342	0
270	20240220	155900	260410052	1342	1342	1342	1342	0
271	20240220	155800	260410052	1342	1342	1342	1342	0
272	20240220	155700	260410052	1342	1342	1342	1342	2549
273	20240220	155600	260410052	1342	1342	1342	1342	0
274	20240220	155500	260410052	1342	1342	1342	1342	0
275	20240220	155400	260410052	1342	1342	1342	1342	0
276	20240220	155300	260410052	1342	1342	1342	1342	0
277	20240220	155200	260410052	1342	1342	1342	1342	0
278	20240220	155100	260410052	1342	1342	1342	1342	0
279	20240220	155000	260410052	1342	1342	1342	1342	0
280	20240220	154900	260410052	1342	1342	1342	1342	0
281	20240220	154800	260410052	1342	1342	1342	1342	0
282	20240220	154700	260410052	1342	1342	1342	1342	0
283	20240220	154600	260410052	1342	1342	1342	1342	0
284	20240220	154500	260410052	1342	1342	1342	1342	0
285	20240220	154400	260410052	1342	1342	1342	1342	0
286	20240220	154300	260410052	1342	1342	1342	1342	0
287	20240220	154200	260410052	1342	1342	1342	1342	0
288	20240220	154100	260410052	1342	1342	1342	1342	0
289	20240220	154000	260410052	1342	1342	1342	1342	0
290	20240220	153900	260410052	1342	1342	1342	1342	0
291	20240220	153800	260410052	1342	1342	1342	1342	0
292	20240220	153700	260410052	1342	1342	1342	1342	0
293	20240220	153600	260410052	1342	1342	1342	1342	0
294	20240220	153500	260410052	1342	1342	1342	1342	0
295	20240220	153400	260410052	1342	1342	1342	1342	0
296	20240220	153300	260410052	1342	1342	1342	1342	0
297	20240220	153200	260410052	1342	1342	1342	1342	0
298	20240220	153100	260410052	1342	1342	1342	1342	0
299	20240220	153000	260410052	1342	1342	1342	1342	2549
300	20240220	152900	256989294	1336	1336	1336	1336	0
301	20240220	152800	256989294	1336	1336	1336	1336	0
302	20240220	152700	256989294	1336	1336	1336	1336	0
303	20240220	152600	256989294	1336	1336	1336	1336	0
304	20240220	152500	256989294	1336	1336	1336	1336	0
305	20240220	152400	256989294	1336	1336	1336	1336	0
306	20240220	152300	256989294	1336	1336	1336	1336	0
307	20240220	152200	256989294	1336	1336	1336	1336	0
308	20240220	152100	256989294	1336	1336	1336	1336	0
309	20240220	152000	256989294	1336	1336	1336	1336	0
310	20240220	151900	256989294	1336	1336	1342	1336	102
311	20240220	151800	256853016	1342	1334	1343	1334	772
312	20240220	151700	255816855	1343	1338	1343	1330	258
313	20240220	151600	255471322	1339	1339	1342	1339	599
314	20240220	151500	254667741	1342	1341	1342	1341	3
315	20240220	151400	254663716	1343	1343	1343	1342	182
316	20240220	151300	254419390	1343	1343	1343	1343	3019
317	20240220	151200	250364873	1343	1341	1343	1341	3790
318	20240220	151100	245279665	1341	1339	1342	1339	3229
319	20240220	151000	240951497	1339	1337	1339	1337	3304
320	20240220	150900	236530365	1337	1334	1338	1334	2459
321	20240220	150800	233244511	1334	1334	1334	1328	538
322	20240220	150700	232526999	1334	1334	1334	1334	0
323	20240220	150600	232526999	1334	1334	1334	1332	258
324	20240220	150500	232183333	1334	1331	1334	1324	1855
325	20240220	150400	229714216	1331	1331	1331	1331	4
326	20240220	150300	229708892	1331	1331	1331	1331	0
327	20240220	150200	229708892	1331	1331	1331	1331	0
328	20240220	150100	229708892	1331	1324	1331	1324	65
329	20240220	150000	229622825	1331	1324	1331	1324	10
330	20240220	145900	229609578	1331	1331	1331	1331	60
331	20240220	145800	229529718	1331	1331	1331	1331	0
332	20240220	145700	229529718	1331	1331	1331	1331	0
333	20240220	145600	229529718	1331	1331	1331	1331	0
334	20240220	145500	229529718	1331	1331	1331	1331	1
335	20240220	145400	229528387	1324	1328	1328	1324	1460
336	20240220	145300	227591093	1328	1329	1329	1328	105
337	20240220	145200	227451620	1331	1330	1331	1329	375
338	20240220	145100	226953031	1331	1331	1331	1331	10
339	20240220	145000	226939721	1331	1331	1331	1331	70
340	20240220	144900	226846551	1331	1331	1331	1331	165
341	20240220	144800	226626936	1332	1332	1332	1332	0
342	20240220	144700	226626936	1332	1332	1332	1332	2885
343	20240220	144600	222784116	1332	1334	1335	1332	525
344	20240220	144500	222084395	1334	1334	1334	1334	0
345	20240220	144400	222084395	1334	1334	1334	1334	0
346	20240220	144300	222084395	1334	1332	1334	1332	7378
347	20240220	144200	212256897	1332	1332	1332	1332	130
348	20240220	144100	212083737	1332	1332	1332	1332	20
349	20240220	144000	212057097	1332	1332	1332	1332	0
350	20240220	143900	212057097	1332	1331	1332	1331	177
351	20240220	143800	211821383	1332	1332	1332	1332	0
352	20240220	143700	211821383	1332	1332	1332	1332	0
353	20240220	143600	211821383	1332	1329	1332	1328	1291
354	20240220	143500	210106537	1332	1329	1332	1329	1134
355	20240220	143400	208598887	1328	1329	1329	1328	424
356	20240220	143300	208035767	1329	1329	1329	1329	2446
357	20240220	143200	204785033	1328	1328	1328	1328	360
358	20240220	143100	204306953	1328	1328	1328	1328	0
359	20240220	143000	204306953	1328	1327	1328	1327	2
360	20240220	142900	204304298	1328	1328	1328	1328	0
361	20240220	142800	204304298	1328	1328	1328	1328	0
362	20240220	142700	204304298	1328	1326	1328	1326	9
363	20240220	142600	204292362	1328	1328	1328	1328	0
364	20240220	142500	204292362	1328	1328	1328	1328	0
365	20240220	142400	204292362	1328	1328	1328	1328	0
366	20240220	142300	204292362	1328	1326	1328	1326	86
367	20240220	142200	204178324	1328	1328	1328	1328	80
368	20240220	142100	204072084	1328	1327	1328	1327	111
369	20240220	142000	203924776	1328	1328	1328	1328	0
370	20240220	141900	203924776	1328	1328	1328	1328	0
371	20240220	141800	203924776	1328	1328	1328	1328	0
372	20240220	141700	203924776	1328	1328	1328	1328	0
373	20240220	141600	203924776	1328	1328	1328	1328	0
374	20240220	141500	203924776	1328	1328	1328	1328	5
375	20240220	141400	203918136	1328	1328	1328	1328	0
376	20240220	141300	203918136	1328	1328	1328	1328	0
377	20240220	141200	203918136	1328	1322	1328	1322	16
378	20240220	141100	203896978	1328	1328	1328	1328	0
379	20240220	141000	203896978	1328	1328	1328	1328	0
380	20240220	140900	203896978	1328	1328	1328	1328	0
381	20240220	140800	203896978	1328	1328	1328	1328	1
382	20240220	140700	203895650	1321	1321	1321	1321	0
383	20240220	140600	203895650	1321	1321	1321	1321	137
384	20240220	140500	203714673	1329	1329	1329	1329	0
385	20240220	140400	203714673	1329	1329	1329	1329	1
386	20240220	140300	203713344	1321	1328	1329	1321	1508
387	20240220	140200	201717719	1329	1329	1329	1329	0
388	20240220	140100	201717719	1329	1329	1329	1329	0
389	20240220	140000	201717719	1329	1329	1329	1321	2578
390	20240220	135900	198312101	1329	1329	1329	1329	0
391	20240220	135800	198312101	1329	1329	1329	1329	0
392	20240220	135700	198312101	1329	1329	1329	1329	6
393	20240220	135600	198304127	1329	1322	1329	1322	501
394	20240220	135500	197641798	1329	1329	1329	1329	0
395	20240220	135400	197641798	1329	1329	1329	1329	0
396	20240220	135300	197641798	1329	1329	1329	1329	0
397	20240220	135200	197641798	1329	1329	1329	1329	1000
398	20240220	135100	196312798	1329	1329	1329	1329	0
399	20240220	135000	196312798	1329	1329	1329	1329	0
400	20240220	134900	196312798	1329	1329	1329	1329	77
401	20240220	134800	196210465	1329	1325	1329	1322	952
402	20240220	134700	194949258	1329	1328	1329	1328	19
403	20240220	134600	194924025	1325	1328	1328	1325	50
404	20240220	134500	194857757	1329	1327	1329	1327	22
405	20240220	134400	194828536	1327	1327	1327	1327	300
406	20240220	134300	194430436	1327	1327	1327	1327	0
407	20240220	134200	194430436	1327	1327	1327	1327	0
408	20240220	134100	194430436	1327	1327	1327	1327	0
409	20240220	134000	194430436	1327	1327	1327	1327	0
410	20240220	133900	194430436	1327	1327	1327	1327	0
411	20240220	133800	194430436	1327	1327	1327	1327	0
412	20240220	133700	194430436	1327	1327	1327	1327	0
413	20240220	133600	194430436	1327	1322	1327	1321	701
414	20240220	133500	193503970	1327	1325	1327	1325	11
415	20240220	133400	193489393	1327	1327	1327	1327	11
416	20240220	133300	193474796	1322	1323	1323	1322	562
417	20240220	133200	192731747	1327	1327	1327	1327	1
418	20240220	133100	192730420	1327	1327	1327	1327	2
419	20240220	133000	192727766	1327	1327	1327	1324	211
420	20240220	132900	192448234	1327	1327	1327	1327	0
421	20240220	132800	192448234	1327	1327	1327	1327	2
422	20240220	132700	192445580	1327	1327	1327	1327	3
423	20240220	132600	192441599	1327	1327	1327	1327	56
424	20240220	132500	192367287	1327	1326	1327	1322	380
425	20240220	132400	191864237	1328	1327	1328	1327	4
426	20240220	132300	191858926	1328	1328	1328	1328	0
427	20240220	132200	191858926	1328	1328	1328	1328	200
428	20240220	132100	191593326	1329	1329	1329	1329	0
429	20240220	132000	191593326	1329	1329	1329	1329	0
430	20240220	131900	191593326	1329	1329	1329	1329	0
431	20240220	131800	191593326	1329	1329	1329	1329	0
432	20240220	131700	191593326	1329	1329	1329	1329	0
433	20240220	131600	191593326	1329	1329	1329	1329	400
434	20240220	131500	191061726	1329	1329	1329	1329	1
435	20240220	131400	191060397	1329	1329	1329	1329	4
436	20240220	131300	191055081	1329	1329	1329	1329	0
437	20240220	131200	191055081	1329	1329	1329	1329	0
438	20240220	131100	191055081	1329	1328	1329	1328	25
439	20240220	131000	191021880	1329	1327	1329	1327	488
440	20240220	130900	190374270	1327	1327	1327	1327	50
441	20240220	130800	190307920	1329	1328	1329	1328	239
442	20240220	130700	189990527	1316	1321	1321	1316	10000
443	20240220	130600	176814359	1329	1322	1329	1321	261
444	20240220	130500	176469340	1329	1329	1329	1329	0
445	20240220	130400	176469340	1329	1323	1329	1323	3780
446	20240220	130300	171460890	1322	1322	1322	1322	0
447	20240220	130200	171460890	1322	1322	1322	1322	3
448	20240220	130100	171456924	1325	1325	1325	1325	0
449	20240220	130000	171456924	1325	1325	1325	1325	0
450	20240220	125900	171456924	1325	1325	1325	1325	0
451	20240220	125800	171456924	1325	1323	1325	1323	295
452	20240220	125700	171066619	1325	1325	1325	1325	0
453	20240220	125600	171066619	1325	1325	1325	1325	0
454	20240220	125500	171066619	1325	1325	1325	1323	26
455	20240220	125400	171032201	1325	1329	1329	1325	22
456	20240220	125300	171003017	1330	1330	1330	1330	10
457	20240220	125200	170989717	1332	1332	1332	1332	0
458	20240220	125100	170989717	1332	1330	1332	1330	1000
459	20240220	125000	169657721	1332	1331	1332	1331	200
460	20240220	124900	169391463	1332	1332	1332	1332	0
461	20240220	124800	169391463	1332	1332	1332	1332	0
462	20240220	124700	169391463	1332	1329	1332	1329	11
463	20240220	124600	169376817	1333	1333	1333	1333	300
464	20240220	124500	168976917	1333	1333	1333	1333	0
465	20240220	124400	168976917	1333	1333	1333	1333	11
466	20240220	124300	168962254	1333	1333	1333	1333	0
467	20240220	124200	168962254	1333	1329	1333	1329	809
468	20240220	124100	167885028	1329	1326	1329	1320	822
469	20240220	124000	166796604	1329	1329	1329	1329	0
470	20240220	123900	166796604	1329	1327	1329	1327	500
471	20240220	123800	166133102	1327	1327	1327	1327	1
472	20240220	123700	166131775	1328	1328	1328	1328	504
473	20240220	123600	165462463	1329	1328	1329	1328	1499
474	20240220	123500	163471789	1328	1328	1328	1328	0
475	20240220	123400	163471789	1328	1327	1328	1327	2
476	20240220	123300	163469134	1328	1326	1328	1326	16
477	20240220	123200	163447901	1324	1327	1328	1324	426
478	20240220	123100	162882604	1327	1324	1327	1324	2
479	20240220	123000	162879953	1324	1324	1324	1324	21
480	20240220	122900	162852149	1328	1327	1328	1324	13
481	20240220	122800	162834920	1324	1328	1328	1324	17
482	20240220	122700	162812348	1328	1328	1328	1328	0
483	20240220	122600	162812348	1328	1328	1328	1328	14
484	20240220	122500	162793756	1328	1328	1328	1328	0
485	20240220	122400	162793756	1328	1328	1328	1328	0
486	20240220	122300	162793756	1328	1327	1328	1327	2
487	20240220	122200	162791101	1327	1327	1327	1327	10
488	20240220	122100	162777831	1328	1327	1328	1327	27
489	20240220	122000	162741981	1324	1324	1324	1324	4
490	20240220	121900	162736685	1324	1324	1324	1324	7
491	20240220	121800	162727417	1324	1324	1327	1324	103
492	20240220	121700	162590985	1328	1324	1328	1324	83
493	20240220	121600	162480777	1324	1324	1324	1324	0
494	20240220	121500	162480777	1324	1324	1324	1324	1
495	20240220	121400	162479453	1320	1320	1320	1320	2009
496	20240220	121300	159827573	1320	1321	1321	1320	549
497	20240220	121200	159102867	1325	1325	1325	1325	0
498	20240220	121100	159102867	1325	1325	1325	1325	30
499	20240220	121000	159063117	1327	1327	1327	1327	1
500	20240220	120900	159061790	1325	1328	1328	1325	199
501	20240220	120800	158797527	1329	1329	1329	1329	0
502	20240220	120700	158797527	1329	1329	1329	1329	0
503	20240220	120600	158797527	1329	1329	1329	1329	0
504	20240220	120500	158797527	1329	1329	1329	1329	0
505	20240220	120400	158797527	1329	1329	1329	1329	0
506	20240220	120300	158797527	1329	1329	1329	1329	0
507	20240220	120200	158797527	1329	1329	1329	1329	0
508	20240220	120100	158797527	1329	1329	1329	1329	0
509	20240220	120000	158797527	1329	1329	1329	1329	0
510	20240220	115900	158797527	1329	1329	1329	1329	0
511	20240220	115800	158797527	1329	1329	1329	1329	0
512	20240220	115700	158797527	1329	1329	1329	1329	0
513	20240220	115600	158797527	1329	1329	1329	1329	0
514	20240220	115500	158797527	1329	1329	1329	1329	0
515	20240220	115400	158797527	1329	1329	1329	1329	314
516	20240220	115300	158380221	1329	1329	1329	1329	20
517	20240220	115200	158353641	1320	1320	1320	1320	0
518	20240220	115100	158353641	1320	1320	1320	1320	110
519	20240220	115000	158208441	1329	1319	1329	1319	1198
520	20240220	114900	156628269	1319	1320	1329	1319	622
521	20240220	114800	155807479	1331	1331	1331	1331	0
522	20240220	114700	155807479	1331	1331	1331	1331	0
523	20240220	114600	155807479	1331	1331	1331	1331	0
524	20240220	114500	155807479	1331	1331	1331	1331	0
525	20240220	114400	155807479	1331	1331	1331	1331	0
526	20240220	114300	155807479	1331	1331	1331	1331	0
527	20240220	114200	155807479	1331	1331	1331	1331	0
528	20240220	114100	155807479	1331	1331	1331	1331	1
529	20240220	114000	155806148	1318	1331	1331	1318	3805
530	20240220	113900	150780950	1332	1332	1332	1332	0
531	20240220	113800	150780950	1332	1332	1332	1332	0
532	20240220	113700	150780950	1332	1332	1332	1332	0
533	20240220	113600	150780950	1332	1332	1332	1332	0
534	20240220	113500	150780950	1332	1332	1332	1332	0
535	20240220	113400	150780950	1332	1332	1332	1332	0
536	20240220	113300	150780950	1332	1332	1332	1332	0
537	20240220	113200	150780950	1332	1323	1332	1322	405
538	20240220	113100	150245525	1321	1324	1324	1321	753
539	20240220	113000	149249319	1334	1334	1334	1334	0
540	20240220	112900	149249319	1334	1333	1334	1333	60
541	20240220	112800	149169280	1334	1333	1334	1333	28
542	20240220	112700	149131953	1334	1334	1334	1334	1
543	20240220	112600	149130619	1330	1330	1330	1330	702
544	20240220	112500	148196959	1330	1330	1330	1330	1092
545	20240220	112400	146744599	1330	1330	1330	1330	5
546	20240220	112300	146737949	1330	1330	1330	1330	2
547	20240220	112200	146735289	1322	1330	1330	1322	31
548	20240220	112100	146694299	1325	1325	1325	1325	6
549	20240220	112000	146686349	1330	1330	1330	1330	0
550	20240220	111900	146686349	1330	1330	1330	1330	0
551	20240220	111800	146686349	1330	1330	1330	1330	0
552	20240220	111700	146686349	1330	1330	1330	1330	0
553	20240220	111600	146686349	1330	1330	1330	1330	0
554	20240220	111500	146686349	1330	1330	1330	1330	2
555	20240220	111400	146683689	1330	1330	1330	1330	0
556	20240220	111300	146683689	1330	1330	1330	1330	0
557	20240220	111200	146683689	1330	1330	1330	1326	714
558	20240220	111100	145735978	1330	1330	1330	1330	1
559	20240220	111000	145734648	1326	1326	1326	1326	1910
560	20240220	110900	143201988	1326	1326	1326	1326	0
561	20240220	110800	143201988	1326	1326	1326	1326	0
562	20240220	110700	143201988	1326	1325	1326	1325	58
563	20240220	110600	143125137	1326	1323	1326	1323	2747
564	20240220	110500	139483150	1323	1323	1323	1323	16
565	20240220	110400	139461982	1324	1324	1324	1324	20
566	20240220	110300	139435502	1325	1325	1325	1325	0
567	20240220	110200	139435502	1325	1320	1325	1319	695
568	20240220	110100	138518325	1324	1324	1324	1324	1180
569	20240220	110000	136956005	1324	1324	1324	1324	0
570	20240220	105900	136956005	1324	1320	1324	1320	114
571	20240220	105800	136805509	1320	1324	1324	1320	3717
572	20240220	105700	131899065	1320	1324	1324	1320	6042
573	20240220	105600	123922863	1324	1324	1324	1324	2
574	20240220	105500	123920215	1324	1324	1324	1324	0
575	20240220	105400	123920215	1324	1321	1324	1321	183
576	20240220	105300	123677935	1324	1324	1324	1324	0
577	20240220	105200	123677935	1324	1324	1324	1324	0
578	20240220	105100	123677935	1324	1321	1324	1321	2
579	20240220	105000	123675290	1324	1324	1324	1324	0
580	20240220	104900	123675290	1324	1324	1324	1324	2
581	20240220	104800	123672642	1324	1323	1324	1323	4
582	20240220	104700	123667349	1321	1322	1322	1321	252
583	20240220	104600	123334442	1325	1325	1325	1325	0
584	20240220	104500	123334442	1325	1325	1325	1325	0
585	20240220	104400	123334442	1325	1325	1325	1325	0
586	20240220	104300	123334442	1325	1325	1325	1325	0
587	20240220	104200	123334442	1325	1325	1325	1325	0
588	20240220	104100	123334442	1325	1325	1325	1325	7
589	20240220	104000	123325167	1322	1322	1322	1322	38
590	20240220	103900	123274931	1322	1322	1322	1322	0
591	20240220	103800	123274931	1322	1322	1322	1322	0
592	20240220	103700	123274931	1322	1324	1324	1322	369
593	20240220	103600	122787109	1324	1324	1324	1324	45
594	20240220	103500	122727529	1326	1326	1326	1324	13
595	20240220	103400	122710311	1324	1326	1332	1324	1219
596	20240220	103300	121094914	1333	1333	1333	1333	64
597	20240220	103200	121009602	1333	1333	1333	1333	23
598	20240220	103100	120978943	1333	1333	1333	1333	300
599	20240220	103000	120579043	1333	1333	1333	1333	37
600	20240220	102900	120529722	1334	1334	1334	1334	200
601	20240220	102800	120262922	1334	1334	1334	1334	0
602	20240220	102700	120262922	1334	1334	1334	1334	0
603	20240220	102600	120262922	1334	1334	1334	1334	2
604	20240220	102500	120260254	1335	1335	1335	1335	90
605	20240220	102400	120140104	1335	1335	1335	1335	224
606	20240220	102300	119841064	1335	1334	1335	1334	11
607	20240220	102200	119826389	1334	1334	1334	1334	2726
608	20240220	102100	116189905	1334	1331	1334	1331	514
609	20240220	102000	115505177	1332	1332	1332	1332	0
610	20240220	101900	115505177	1332	1332	1332	1332	0
611	20240220	101800	115505177	1332	1332	1332	1332	0
612	20240220	101700	115505177	1332	1332	1332	1332	0
613	20240220	101600	115505177	1332	1332	1332	1332	591
614	20240220	101500	114717965	1332	1332	1332	1332	1
615	20240220	101400	114716633	1332	1332	1332	1332	2
616	20240220	101300	114713969	1332	1325	1332	1325	2405
617	20240220	101200	111526604	1325	1325	1325	1325	30
618	20240220	101100	111486854	1325	1325	1325	1325	14
619	20240220	101000	111468304	1326	1326	1327	1326	514
620	20240220	100900	110786240	1327	1326	1327	1326	6
621	20240220	100800	110778280	1327	1327	1327	1327	1
622	20240220	100700	110776953	1327	1327	1327	1327	138
623	20240220	100600	110593827	1327	1327	1327	1327	0
624	20240220	100500	110593827	1327	1327	1327	1327	7
625	20240220	100400	110584538	1327	1325	1327	1325	29
626	20240220	100300	110546058	1327	1321	1327	1321	1324
627	20240220	100200	108793910	1327	1324	1327	1322	2114
628	20240220	100100	105996012	1325	1325	1325	1325	117
629	20240220	100000	105840987	1325	1325	1325	1325	0
630	20240220	095900	105840987	1325	1325	1325	1325	1
631	20240220	095800	105839662	1322	1325	1325	1322	270
632	20240220	095700	105482527	1325	1322	1325	1322	11
633	20240220	095600	105467967	1323	1326	1327	1323	1454
634	20240220	095500	103541556	1327	1327	1327	1325	51
635	20240220	095400	103473959	1327	1326	1327	1326	303
636	20240220	095300	103072180	1325	1325	1325	1325	51
637	20240220	095200	103004605	1325	1323	1325	1323	436
638	20240220	095100	102426907	1323	1324	1324	1323	53
639	20240220	095000	102356738	1325	1325	1325	1325	0
640	20240220	094900	102356738	1325	1325	1325	1320	57
641	20240220	094800	102281413	1325	1325	1325	1325	9
642	20240220	094700	102269488	1325	1324	1325	1324	392
643	20240220	094600	101750479	1323	1322	1323	1322	219
644	20240220	094500	101460911	1322	1322	1322	1322	0
645	20240220	094400	101460911	1322	1322	1322	1322	0
646	20240220	094300	101460911	1322	1322	1322	1322	0
647	20240220	094200	101460911	1322	1323	1324	1322	2079
648	20240220	094100	98712445	1323	1321	1323	1321	1200
649	20240220	094000	97126595	1321	1318	1321	1318	139
650	20240220	093900	96943115	1320	1319	1320	1319	69
651	20240220	093800	96852085	1320	1314	1320	1314	266
652	20240220	093700	96502055	1312	1313	1313	1312	1009
653	20240220	093600	95177888	1314	1321	1321	1314	200
654	20240220	093500	94915002	1321	1313	1321	1313	480
655	20240220	093400	94284306	1313	1318	1318	1313	1361
656	20240220	093300	92493639	1323	1324	1325	1323	1006
657	20240220	093200	91161087	1325	1325	1325	1317	129
658	20240220	093100	90990170	1326	1314	1326	1314	1045
659	20240220	093000	89615716	1311	1314	1314	1311	2841
660	20240220	092900	85886732	1309	1311	1314	1309	5315
661	20240220	092800	78923651	1314	1314	1314	1310	10923
662	20240220	092700	64585098	1314	1315	1315	1314	284
663	20240220	092600	64211682	1316	1315	1316	1315	97
664	20240220	092500	64084031	1317	1317	1317	1317	872
665	20240220	092400	62935607	1317	1316	1317	1314	1931
666	20240220	092300	60396386	1315	1317	1317	1315	1156
667	20240220	092200	58874855	1317	1317	1329	1317	803
668	20240220	092100	57817292	1320	1320	1320	1320	287
669	20240220	092000	57438452	1323	1321	1323	1321	112
670	20240220	091900	57290362	1320	1320	1320	1320	301
671	20240220	091800	56893042	1324	1333	1333	1324	22
672	20240220	091700	56863890	1332	1320	1332	1316	781
673	20240220	091600	55831733	1320	1318	1320	1315	1421
674	20240220	091500	53960410	1318	1326	1326	1318	526
675	20240220	091400	53266892	1319	1321	1325	1319	3636
676	20240220	091300	48464648	1321	1330	1330	1320	18144
677	20240220	091200	24415449	1338	1339	1339	1328	156
678	20240220	091100	24207617	1340	1340	1340	1340	0
679	20240220	091000	24207617	1340	1328	1340	1328	1072
680	20240220	090900	22783808	1328	1332	1332	1328	325
681	20240220	090800	22350916	1340	1334	1340	1333	2256
682	20240220	090700	19341409	1341	1334	1341	1334	2
683	20240220	090600	19338734	1341	1341	1341	1341	13
684	20240220	090500	19321301	1331	1342	1342	1331	275
685	20240220	090400	18954983	1331	1342	1342	1331	270
686	20240220	090300	18592654	1342	1328	1342	1328	1271
687	20240220	090200	16890494	1325	1341	1341	1325	4571
688	20240220	090100	10811815	1330	1331	1331	1326	1255
689	20240220	090000	9144444	1341	1342	1342	1332	6824