KissMeData/337930/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210600	836795280	5470	5470	5470	5470	1144
3	20240220	210500	836795280	5470	5470	5470	5470	0
4	20240220	210400	836795280	5470	5470	5470	5470	0
5	20240220	210300	836795280	5470	5470	5470	5470	0
6	20240220	210200	836795280	5470	5470	5470	5470	0
7	20240220	210100	836795280	5470	5470	5470	5470	0
8	20240220	210000	836795280	5470	5470	5470	5470	0
9	20240220	205900	836795280	5470	5470	5470	5470	0
10	20240220	205800	836795280	5470	5470	5470	5470	0
11	20240220	205700	836795280	5470	5470	5470	5470	0
12	20240220	205600	836795280	5470	5470	5470	5470	0
13	20240220	205500	836795280	5470	5470	5470	5470	0
14	20240220	205400	836795280	5470	5470	5470	5470	0
15	20240220	205300	836795280	5470	5470	5470	5470	0
16	20240220	205200	836795280	5470	5470	5470	5470	0
17	20240220	205100	836795280	5470	5470	5470	5470	0
18	20240220	205000	836795280	5470	5470	5470	5470	0
19	20240220	204900	836795280	5470	5470	5470	5470	0
20	20240220	204800	836795280	5470	5470	5470	5470	0
21	20240220	204700	836795280	5470	5470	5470	5470	0
22	20240220	204600	836795280	5470	5470	5470	5470	0
23	20240220	204500	836795280	5470	5470	5470	5470	0
24	20240220	204400	836795280	5470	5470	5470	5470	0
25	20240220	204300	836795280	5470	5470	5470	5470	0
26	20240220	204200	836795280	5470	5470	5470	5470	0
27	20240220	204100	836795280	5470	5470	5470	5470	0
28	20240220	204000	836795280	5470	5470	5470	5470	0
29	20240220	203900	836795280	5470	5470	5470	5470	0
30	20240220	203800	836795280	5470	5470	5470	5470	0
31	20240220	203700	836795280	5470	5470	5470	5470	0
32	20240220	203600	836795280	5470	5470	5470	5470	1144
33	20240220	203500	836795280	5470	5470	5470	5470	0
34	20240220	203400	836795280	5470	5470	5470	5470	0
35	20240220	203300	836795280	5470	5470	5470	5470	0
36	20240220	203200	836795280	5470	5470	5470	5470	0
37	20240220	203100	836795280	5470	5470	5470	5470	0
38	20240220	203000	836795280	5470	5470	5470	5470	0
39	20240220	202900	836795280	5470	5470	5470	5470	0
40	20240220	202800	836795280	5470	5470	5470	5470	0
41	20240220	202700	836795280	5470	5470	5470	5470	0
42	20240220	202600	836795280	5470	5470	5470	5470	0
43	20240220	202500	836795280	5470	5470	5470	5470	0
44	20240220	202400	836795280	5470	5470	5470	5470	0
45	20240220	202300	836795280	5470	5470	5470	5470	0
46	20240220	202200	836795280	5470	5470	5470	5470	0
47	20240220	202100	836795280	5470	5470	5470	5470	0
48	20240220	202000	836795280	5470	5470	5470	5470	0
49	20240220	201900	836795280	5470	5470	5470	5470	0
50	20240220	201800	836795280	5470	5470	5470	5470	0
51	20240220	201700	836795280	5470	5470	5470	5470	0
52	20240220	201600	836795280	5470	5470	5470	5470	0
53	20240220	201500	836795280	5470	5470	5470	5470	0
54	20240220	201400	836795280	5470	5470	5470	5470	0
55	20240220	201300	836795280	5470	5470	5470	5470	0
56	20240220	201200	836795280	5470	5470	5470	5470	0
57	20240220	201100	836795280	5470	5470	5470	5470	0
58	20240220	201000	836795280	5470	5470	5470	5470	0
59	20240220	200900	836795280	5470	5470	5470	5470	0
60	20240220	200800	836795280	5470	5470	5470	5470	0
61	20240220	200700	836795280	5470	5470	5470	5470	0
62	20240220	200600	836795280	5470	5470	5470	5470	1144
63	20240220	200500	836795280	5470	5470	5470	5470	0
64	20240220	200400	836795280	5470	5470	5470	5470	0
65	20240220	200300	836795280	5470	5470	5470	5470	0
66	20240220	200200	836795280	5470	5470	5470	5470	0
67	20240220	200100	836795280	5470	5470	5470	5470	0
68	20240220	200000	836795280	5470	5470	5470	5470	0
69	20240220	195900	836795280	5470	5470	5470	5470	0
70	20240220	195800	836795280	5470	5470	5470	5470	0
71	20240220	195700	836795280	5470	5470	5470	5470	0
72	20240220	195600	836795280	5470	5470	5470	5470	0
73	20240220	195500	836795280	5470	5470	5470	5470	0
74	20240220	195400	836795280	5470	5470	5470	5470	0
75	20240220	195300	836795280	5470	5470	5470	5470	0
76	20240220	195200	836795280	5470	5470	5470	5470	0
77	20240220	195100	836795280	5470	5470	5470	5470	0
78	20240220	195000	836795280	5470	5470	5470	5470	0
79	20240220	194900	836795280	5470	5470	5470	5470	0
80	20240220	194800	836795280	5470	5470	5470	5470	0
81	20240220	194700	836795280	5470	5470	5470	5470	0
82	20240220	194600	836795280	5470	5470	5470	5470	0
83	20240220	194500	836795280	5470	5470	5470	5470	0
84	20240220	194400	836795280	5470	5470	5470	5470	0
85	20240220	194300	836795280	5470	5470	5470	5470	0
86	20240220	194200	836795280	5470	5470	5470	5470	0
87	20240220	194100	836795280	5470	5470	5470	5470	0
88	20240220	194000	836795280	5470	5470	5470	5470	0
89	20240220	193900	836795280	5470	5470	5470	5470	0
90	20240220	193800	836795280	5470	5470	5470	5470	0
91	20240220	193700	836795280	5470	5470	5470	5470	0
92	20240220	193600	836795280	5470	5470	5470	5470	1144
93	20240220	193500	836795280	5470	5470	5470	5470	0
94	20240220	193400	836795280	5470	5470	5470	5470	0
95	20240220	193300	836795280	5470	5470	5470	5470	0
96	20240220	193200	836795280	5470	5470	5470	5470	0
97	20240220	193100	836795280	5470	5470	5470	5470	0
98	20240220	193000	836795280	5470	5470	5470	5470	0
99	20240220	192900	836795280	5470	5470	5470	5470	0
100	20240220	192800	836795280	5470	5470	5470	5470	0
101	20240220	192700	836795280	5470	5470	5470	5470	0
102	20240220	192600	836795280	5470	5470	5470	5470	0
103	20240220	192500	836795280	5470	5470	5470	5470	0
104	20240220	192400	836795280	5470	5470	5470	5470	0
105	20240220	192300	836795280	5470	5470	5470	5470	0
106	20240220	192200	836795280	5470	5470	5470	5470	0
107	20240220	192100	836795280	5470	5470	5470	5470	0
108	20240220	192000	836795280	5470	5470	5470	5470	0
109	20240220	191900	836795280	5470	5470	5470	5470	0
110	20240220	191800	836795280	5470	5470	5470	5470	0
111	20240220	191700	836795280	5470	5470	5470	5470	0
112	20240220	191600	836795280	5470	5470	5470	5470	0
113	20240220	191500	836795280	5470	5470	5470	5470	0
114	20240220	191400	836795280	5470	5470	5470	5470	0
115	20240220	191300	836795280	5470	5470	5470	5470	0
116	20240220	191200	836795280	5470	5470	5470	5470	0
117	20240220	191100	836795280	5470	5470	5470	5470	0
118	20240220	191000	836795280	5470	5470	5470	5470	0
119	20240220	190900	836795280	5470	5470	5470	5470	0
120	20240220	190800	836795280	5470	5470	5470	5470	0
121	20240220	190700	836795280	5470	5470	5470	5470	0
122	20240220	190600	836795280	5470	5470	5470	5470	1144
123	20240220	190500	836795280	5470	5470	5470	5470	0
124	20240220	190400	836795280	5470	5470	5470	5470	0
125	20240220	190300	836795280	5470	5470	5470	5470	0
126	20240220	190200	836795280	5470	5470	5470	5470	0
127	20240220	190100	836795280	5470	5470	5470	5470	0
128	20240220	190000	836795280	5470	5470	5470	5470	0
129	20240220	185900	836795280	5470	5470	5470	5470	0
130	20240220	185800	836795280	5470	5470	5470	5470	0
131	20240220	185700	836795280	5470	5470	5470	5470	0
132	20240220	185600	836795280	5470	5470	5470	5470	0
133	20240220	185500	836795280	5470	5470	5470	5470	0
134	20240220	185400	836795280	5470	5470	5470	5470	0
135	20240220	185300	836795280	5470	5470	5470	5470	0
136	20240220	185200	836795280	5470	5470	5470	5470	0
137	20240220	185100	836795280	5470	5470	5470	5470	0
138	20240220	185000	836795280	5470	5470	5470	5470	0
139	20240220	184900	836795280	5470	5470	5470	5470	0
140	20240220	184800	836795280	5470	5470	5470	5470	0
141	20240220	184700	836795280	5470	5470	5470	5470	0
142	20240220	184600	836795280	5470	5470	5470	5470	0
143	20240220	184500	836795280	5470	5470	5470	5470	0
144	20240220	184400	836795280	5470	5470	5470	5470	0
145	20240220	184300	836795280	5470	5470	5470	5470	0
146	20240220	184200	836795280	5470	5470	5470	5470	0
147	20240220	184100	836795280	5470	5470	5470	5470	0
148	20240220	184000	836795280	5470	5470	5470	5470	0
149	20240220	183900	836795280	5470	5470	5470	5470	0
150	20240220	183800	836795280	5470	5470	5470	5470	0
151	20240220	183700	836795280	5470	5470	5470	5470	0
152	20240220	183600	836795280	5470	5470	5470	5470	1144
153	20240220	183500	836795280	5470	5470	5470	5470	0
154	20240220	183400	836795280	5470	5470	5470	5470	0
155	20240220	183300	836795280	5470	5470	5470	5470	0
156	20240220	183200	836795280	5470	5470	5470	5470	0
157	20240220	183100	836795280	5470	5470	5470	5470	0
158	20240220	183000	836795280	5470	5470	5470	5470	0
159	20240220	182900	836795280	5470	5470	5470	5470	0
160	20240220	182800	836795280	5470	5470	5470	5470	0
161	20240220	182700	836795280	5470	5470	5470	5470	0
162	20240220	182600	836795280	5470	5470	5470	5470	0
163	20240220	182500	836795280	5470	5470	5470	5470	0
164	20240220	182400	836795280	5470	5470	5470	5470	0
165	20240220	182300	836795280	5470	5470	5470	5470	0
166	20240220	182200	836795280	5470	5470	5470	5470	0
167	20240220	182100	836795280	5470	5470	5470	5470	0
168	20240220	182000	836795280	5470	5470	5470	5470	0
169	20240220	181900	836795280	5470	5470	5470	5470	0
170	20240220	181800	836795280	5470	5470	5470	5470	0
171	20240220	181700	836795280	5470	5470	5470	5470	0
172	20240220	181600	836795280	5470	5470	5470	5470	0
173	20240220	181500	836795280	5470	5470	5470	5470	0
174	20240220	181400	836795280	5470	5470	5470	5470	0
175	20240220	181300	836795280	5470	5470	5470	5470	0
176	20240220	181200	836795280	5470	5470	5470	5470	0
177	20240220	181100	836795280	5470	5470	5470	5470	0
178	20240220	181000	836795280	5470	5470	5470	5470	0
179	20240220	180900	836795280	5470	5470	5470	5470	0
180	20240220	180800	836795280	5470	5470	5470	5470	0
181	20240220	180700	836795280	5470	5470	5470	5470	0
182	20240220	180600	836795280	5470	5470	5470	5470	1144
183	20240220	180500	836795280	5470	5470	5470	5470	0
184	20240220	180400	836795280	5470	5470	5470	5470	0
185	20240220	180300	836795280	5470	5470	5470	5470	0
186	20240220	180200	836795280	5470	5470	5470	5470	0
187	20240220	180100	836795280	5470	5470	5470	5470	0
188	20240220	180000	836795280	5470	5470	5470	5470	0
189	20240220	175900	836795280	5470	5470	5470	5470	0
190	20240220	175800	836795280	5470	5470	5470	5470	0
191	20240220	175700	836795280	5470	5470	5470	5470	0
192	20240220	175600	836795280	5470	5470	5470	5470	0
193	20240220	175500	836795280	5470	5470	5470	5470	0
194	20240220	175400	836795280	5470	5470	5470	5470	0
195	20240220	175300	836795280	5470	5470	5470	5470	0
196	20240220	175200	836795280	5470	5470	5470	5470	0
197	20240220	175100	836795280	5470	5470	5470	5470	0
198	20240220	175000	836795280	5470	5470	5470	5470	0
199	20240220	174900	836795280	5470	5470	5470	5470	0
200	20240220	174800	836795280	5470	5470	5470	5470	0
201	20240220	174700	836795280	5470	5470	5470	5470	0
202	20240220	174600	836795280	5470	5470	5470	5470	0
203	20240220	174500	836795280	5470	5470	5470	5470	0
204	20240220	174400	836795280	5470	5470	5470	5470	0
205	20240220	174300	836795280	5470	5470	5470	5470	0
206	20240220	174200	836795280	5470	5470	5470	5470	0
207	20240220	174100	836795280	5470	5470	5470	5470	0
208	20240220	174000	836795280	5470	5470	5470	5470	0
209	20240220	173900	836795280	5470	5470	5470	5470	0
210	20240220	173800	836795280	5470	5470	5470	5470	0
211	20240220	173700	836795280	5470	5470	5470	5470	0
212	20240220	173600	836795280	5470	5470	5470	5470	1144
213	20240220	173500	836795280	5470	5470	5470	5470	0
214	20240220	173400	836795280	5470	5470	5470	5470	0
215	20240220	173300	836795280	5470	5470	5470	5470	0
216	20240220	173200	836795280	5470	5470	5470	5470	0
217	20240220	173100	836795280	5470	5470	5470	5470	0
218	20240220	173000	836795280	5470	5470	5470	5470	0
219	20240220	172900	836795280	5470	5470	5470	5470	0
220	20240220	172800	836795280	5470	5470	5470	5470	0
221	20240220	172700	836795280	5470	5470	5470	5470	0
222	20240220	172600	836795280	5470	5470	5470	5470	0
223	20240220	172500	836795280	5470	5470	5470	5470	0
224	20240220	172400	836795280	5470	5470	5470	5470	0
225	20240220	172300	836795280	5470	5470	5470	5470	0
226	20240220	172200	836795280	5470	5470	5470	5470	0
227	20240220	172100	836795280	5470	5470	5470	5470	0
228	20240220	172000	836795280	5470	5470	5470	5470	0
229	20240220	171900	836795280	5470	5470	5470	5470	0
230	20240220	171800	836795280	5470	5470	5470	5470	0
231	20240220	171700	836795280	5470	5470	5470	5470	0
232	20240220	171600	836795280	5470	5470	5470	5470	0
233	20240220	171500	836795280	5470	5470	5470	5470	0
234	20240220	171400	836795280	5470	5470	5470	5470	0
235	20240220	171300	836795280	5470	5470	5470	5470	0
236	20240220	171200	836795280	5470	5470	5470	5470	0
237	20240220	171100	836795280	5470	5470	5470	5470	0
238	20240220	171000	836795280	5470	5470	5470	5470	0
239	20240220	170900	836795280	5470	5470	5470	5470	0
240	20240220	170800	836795280	5470	5470	5470	5470	0
241	20240220	170700	836795280	5470	5470	5470	5470	0
242	20240220	170600	836795280	5470	5470	5470	5470	1144
243	20240220	170500	836795280	5470	5470	5470	5470	0
244	20240220	170400	836795280	5470	5470	5470	5470	0
245	20240220	170300	836795280	5470	5470	5470	5470	0
246	20240220	170200	836795280	5470	5470	5470	5470	0
247	20240220	170100	836795280	5470	5470	5470	5470	0
248	20240220	170000	836795280	5470	5470	5470	5470	0
249	20240220	165900	836795280	5470	5470	5470	5470	0
250	20240220	165800	836795280	5470	5470	5470	5470	0
251	20240220	165700	836795280	5470	5470	5470	5470	0
252	20240220	165600	836795280	5470	5470	5470	5470	0
253	20240220	165500	836795280	5470	5470	5470	5470	0
254	20240220	165400	836795280	5470	5470	5470	5470	0
255	20240220	165300	836795280	5470	5470	5470	5470	0
256	20240220	165200	836795280	5470	5470	5470	5470	0
257	20240220	165100	836795280	5470	5470	5470	5470	0
258	20240220	165000	836795280	5470	5470	5470	5470	0
259	20240220	164900	836795280	5470	5470	5470	5470	0
260	20240220	164800	836795280	5470	5470	5470	5470	0
261	20240220	164700	836795280	5470	5470	5470	5470	0
262	20240220	164600	836795280	5470	5470	5470	5470	0
263	20240220	164500	836795280	5470	5470	5470	5470	0
264	20240220	164400	836795280	5470	5470	5470	5470	0
265	20240220	164300	836795280	5470	5470	5470	5470	0
266	20240220	164200	836795280	5470	5470	5470	5470	0
267	20240220	164100	836795280	5470	5470	5470	5470	0
268	20240220	164000	836795280	5470	5470	5470	5470	0
269	20240220	163900	836795280	5470	5470	5470	5470	0
270	20240220	163800	836795280	5470	5470	5470	5470	0
271	20240220	163700	836795280	5470	5470	5470	5470	0
272	20240220	163600	836795280	5470	5470	5470	5470	1144
273	20240220	163500	836795280	5470	5470	5470	5470	0
274	20240220	163400	836795280	5470	5470	5470	5470	0
275	20240220	163300	836795280	5470	5470	5470	5470	0
276	20240220	163200	836795280	5470	5470	5470	5470	0
277	20240220	163100	836795280	5470	5470	5470	5470	0
278	20240220	163000	836795280	5470	5470	5470	5470	0
279	20240220	162900	836795280	5470	5470	5470	5470	0
280	20240220	162800	836795280	5470	5470	5470	5470	0
281	20240220	162700	836795280	5470	5470	5470	5470	0
282	20240220	162600	836795280	5470	5470	5470	5470	0
283	20240220	162500	836795280	5470	5470	5470	5470	0
284	20240220	162400	836795280	5470	5470	5470	5470	0
285	20240220	162300	836795280	5470	5470	5470	5470	0
286	20240220	162200	836795280	5470	5470	5470	5470	0
287	20240220	162100	836795280	5470	5470	5470	5470	0
288	20240220	162000	836795280	5470	5470	5470	5470	0
289	20240220	161900	836795280	5470	5470	5470	5470	0
290	20240220	161800	836795280	5470	5470	5470	5470	0
291	20240220	161700	836795280	5470	5470	5470	5470	0
292	20240220	161600	836795280	5470	5470	5470	5470	0
293	20240220	161500	836795280	5470	5470	5470	5470	0
294	20240220	161400	836795280	5470	5470	5470	5470	0
295	20240220	161300	836795280	5470	5470	5470	5470	0
296	20240220	161200	836795280	5470	5470	5470	5470	0
297	20240220	161100	836795280	5470	5470	5470	5470	0
298	20240220	161000	836795280	5470	5470	5470	5470	0
299	20240220	160900	836795280	5470	5470	5470	5470	0
300	20240220	160800	836795280	5470	5470	5470	5470	0
301	20240220	160700	836795280	5470	5470	5470	5470	0
302	20240220	160600	836795280	5470	5470	5470	5470	1144
303	20240220	160500	836795280	5470	5470	5470	5470	0
304	20240220	160400	836795280	5470	5470	5470	5470	0
305	20240220	160300	836795280	5470	5470	5470	5470	0
306	20240220	160200	836795280	5470	5470	5470	5470	0
307	20240220	160100	836795280	5470	5470	5470	5470	0
308	20240220	160000	836795280	5470	5470	5470	5470	0
309	20240220	155900	836795280	5470	5470	5470	5470	0
310	20240220	155800	836795280	5470	5470	5470	5470	0
311	20240220	155700	836795280	5470	5470	5470	5470	0
312	20240220	155600	836795280	5470	5470	5470	5470	0
313	20240220	155500	836795280	5470	5470	5470	5470	0
314	20240220	155400	836795280	5470	5470	5470	5470	0
315	20240220	155300	836795280	5470	5470	5470	5470	0
316	20240220	155200	836795280	5470	5470	5470	5470	0
317	20240220	155100	836795280	5470	5470	5470	5470	0
318	20240220	155000	836795280	5470	5470	5470	5470	0
319	20240220	154900	836795280	5470	5470	5470	5470	0
320	20240220	154800	836795280	5470	5470	5470	5470	0
321	20240220	154700	836795280	5470	5470	5470	5470	0
322	20240220	154600	836795280	5470	5470	5470	5470	0
323	20240220	154500	836795280	5470	5470	5470	5470	0
324	20240220	154400	836795280	5470	5470	5470	5470	0
325	20240220	154300	836795280	5470	5470	5470	5470	0
326	20240220	154200	836795280	5470	5470	5470	5470	0
327	20240220	154100	836795280	5470	5470	5470	5470	0
328	20240220	154000	836795280	5470	5470	5470	5470	0
329	20240220	153900	836795280	5470	5470	5470	5470	0
330	20240220	153800	836795280	5470	5470	5470	5470	0
331	20240220	153700	836795280	5470	5470	5470	5470	0
332	20240220	153600	836795280	5470	5470	5470	5470	1144
333	20240220	153500	836795280	5470	5470	5470	5470	0
334	20240220	153400	836795280	5470	5470	5470	5470	0
335	20240220	153300	836795280	5470	5470	5470	5470	0
336	20240220	153200	836795280	5470	5470	5470	5470	0
337	20240220	153100	836795280	5470	5470	5470	5470	0
338	20240220	153000	836795280	5470	5470	5470	5470	1144
339	20240220	152900	830537600	5490	5490	5490	5490	0
340	20240220	152800	830537600	5490	5490	5490	5490	0
341	20240220	152700	830537600	5490	5490	5490	5490	0
342	20240220	152600	830537600	5490	5490	5490	5490	0
343	20240220	152500	830537600	5490	5490	5490	5490	0
344	20240220	152400	830537600	5490	5490	5490	5490	0
345	20240220	152300	830537600	5490	5490	5490	5490	0
346	20240220	152200	830537600	5490	5490	5490	5490	0
347	20240220	152100	830537600	5490	5490	5490	5490	0
348	20240220	152000	830537600	5490	5490	5490	5490	0
349	20240220	151900	830537600	5490	5490	5490	5480	77
350	20240220	151800	830115270	5480	5480	5480	5480	205
351	20240220	151700	828991870	5480	5480	5480	5480	0
352	20240220	151600	828991870	5480	5490	5490	5480	115
353	20240220	151500	828360870	5490	5480	5490	5480	135
354	20240220	151400	827620070	5490	5490	5490	5490	37
355	20240220	151300	827416940	5490	5490	5490	5490	221
356	20240220	151200	826203650	5480	5480	5480	5480	35
357	20240220	151100	826011850	5490	5480	5490	5480	501
358	20240220	151000	823266360	5490	5490	5500	5490	593
359	20240220	150900	820008790	5470	5480	5490	5470	940
360	20240220	150800	814865280	5480	5490	5490	5480	25
361	20240220	150700	814728160	5480	5490	5490	5480	36
362	20240220	150600	814530870	5490	5490	5490	5490	0
363	20240220	150500	814530870	5490	5490	5490	5490	19
364	20240220	150400	814426560	5500	5500	5500	5470	896
365	20240220	150300	809499610	5500	5500	5500	5500	0
366	20240220	150200	809499610	5500	5470	5500	5470	36
367	20240220	150100	809302660	5500	5500	5500	5500	161
368	20240220	150000	808417160	5500	5500	5500	5500	203
369	20240220	145900	807300660	5500	5500	5500	5470	338
370	20240220	145800	805442710	5500	5500	5500	5460	177
371	20240220	145700	804470530	5470	5500	5500	5470	191
372	20240220	145600	803421080	5500	5470	5500	5470	201
373	20240220	145500	802316400	5470	5500	5500	5470	202
374	20240220	145400	801205730	5500	5490	5500	5490	265
375	20240220	145300	799748380	5500	5480	5500	5480	360
376	20240220	145200	797771260	5500	5490	5500	5480	398
377	20240220	145100	795584860	5490	5450	5490	5450	72
378	20240220	145000	795192420	5450	5450	5450	5450	70
379	20240220	144900	794810920	5450	5450	5450	5450	43
380	20240220	144800	794576570	5450	5450	5450	5450	0
381	20240220	144700	794576570	5450	5450	5450	5450	0
382	20240220	144600	794576570	5450	5460	5460	5450	962
383	20240220	144500	789326070	5460	5460	5460	5460	0
384	20240220	144400	789326070	5460	5460	5460	5460	35
385	20240220	144300	789134970	5490	5490	5490	5490	555
386	20240220	144200	786088020	5460	5460	5460	5460	0
387	20240220	144100	786088020	5460	5460	5460	5460	10
388	20240220	144000	786033420	5460	5460	5460	5460	35
389	20240220	143900	785842320	5460	5470	5470	5460	505
390	20240220	143800	783080510	5470	5490	5490	5470	32
391	20240220	143700	782905370	5470	5470	5470	5470	91
392	20240220	143600	782407600	5470	5470	5470	5470	83
393	20240220	143500	781953590	5490	5480	5490	5470	60
394	20240220	143400	781625290	5480	5480	5480	5480	140
395	20240220	143300	780858090	5480	5490	5490	5480	94
396	20240220	143200	780342960	5490	5490	5490	5490	10
397	20240220	143100	780288060	5480	5480	5480	5480	0
398	20240220	143000	780288060	5480	5480	5480	5480	0
399	20240220	142900	780288060	5480	5480	5480	5480	15
400	20240220	142800	780205860	5480	5480	5480	5480	0
401	20240220	142700	780205860	5480	5480	5480	5480	0
402	20240220	142600	780205860	5480	5470	5500	5470	4471
403	20240220	142500	755638300	5460	5470	5470	5460	1506
404	20240220	142400	747409060	5480	5480	5480	5480	530
405	20240220	142300	744504660	5480	5500	5500	5480	143
406	20240220	142200	743720920	5500	5480	5500	5480	1200
407	20240220	142100	737132520	5470	5470	5470	5470	864
408	20240220	142000	732406440	5470	5470	5470	5470	0
409	20240220	141900	732406440	5470	5490	5490	5470	94
410	20240220	141800	731892220	5480	5480	5480	5480	17
411	20240220	141700	731799060	5490	5490	5490	5490	700
412	20240220	141600	727956060	5490	5480	5490	5480	248
413	20240220	141500	726594590	5490	5490	5490	5490	539
414	20240220	141400	723635480	5500	5480	5500	5480	2412
415	20240220	141300	710381010	5470	5480	5480	5470	652
416	20240220	141200	706808060	5470	5450	5470	5450	1562
417	20240220	141100	698270340	5460	5460	5460	5460	0
418	20240220	141000	698270340	5460	5460	5460	5460	0
419	20240220	140900	698270340	5460	5460	5460	5460	5
420	20240220	140800	698243040	5450	5450	5450	5450	35
421	20240220	140700	698052290	5460	5460	5460	5460	10
422	20240220	140600	697997690	5440	5440	5440	5440	0
423	20240220	140500	697997690	5440	5440	5440	5440	0
424	20240220	140400	697997690	5440	5450	5450	5440	2077
425	20240220	140300	686682340	5460	5460	5460	5460	517
426	20240220	140200	683859520	5460	5460	5460	5460	35
427	20240220	140100	683668420	5460	5460	5460	5460	114
428	20240220	140000	683045980	5470	5470	5470	5470	0
429	20240220	135900	683045980	5470	5470	5470	5470	301
430	20240220	135800	681399510	5470	5470	5470	5470	0
431	20240220	135700	681399510	5470	5460	5470	5460	36
432	20240220	135600	681202940	5460	5460	5460	5460	0
433	20240220	135500	681202940	5460	5460	5460	5460	22
434	20240220	135400	681082820	5470	5470	5470	5470	11
435	20240220	135300	681022650	5460	5460	5460	5460	0
436	20240220	135200	681022650	5460	5460	5460	5460	150
437	20240220	135100	680203650	5470	5460	5470	5460	145
438	20240220	135000	679411900	5470	5470	5470	5470	0
439	20240220	134900	679411900	5470	5460	5470	5460	12
440	20240220	134800	679346370	5450	5450	5450	5450	0
441	20240220	134700	679346370	5450	5450	5450	5450	24
442	20240220	134600	679215570	5450	5450	5450	5450	10
443	20240220	134500	679161070	5450	5450	5450	5450	0
444	20240220	134400	679161070	5450	5450	5450	5450	12
445	20240220	134300	679095670	5460	5460	5460	5460	0
446	20240220	134200	679095670	5460	5460	5460	5460	1
447	20240220	134100	679090210	5460	5460	5460	5460	1
448	20240220	134000	679084750	5470	5470	5470	5470	55
449	20240220	133900	678783900	5450	5450	5450	5450	1543
450	20240220	133800	670374550	5450	5450	5450	5450	35
451	20240220	133700	670183800	5460	5460	5460	5460	0
452	20240220	133600	670183800	5460	5460	5460	5460	9
453	20240220	133500	670134660	5460	5460	5460	5460	1
454	20240220	133400	670129200	5450	5460	5460	5450	1102
455	20240220	133300	664123280	5470	5470	5470	5470	0
456	20240220	133200	664123280	5470	5460	5470	5460	2
457	20240220	133100	664112350	5460	5460	5460	5460	130
458	20240220	133000	663402550	5440	5450	5450	5440	2137
459	20240220	132900	651756290	5440	5440	5440	5440	0
460	20240220	132800	651756290	5440	5440	5440	5440	0
461	20240220	132700	651756290	5440	5460	5460	5440	3244
462	20240220	132600	634090150	5460	5460	5460	5460	0
463	20240220	132500	634090150	5460	5460	5460	5460	35
464	20240220	132400	633899050	5470	5470	5470	5470	0
465	20240220	132300	633899050	5470	5470	5470	5470	0
466	20240220	132200	633899050	5470	5470	5470	5470	1
467	20240220	132100	633893580	5460	5460	5460	5460	82
468	20240220	132000	633445860	5460	5460	5460	5460	35
469	20240220	131900	633254760	5470	5470	5470	5470	0
470	20240220	131800	633254760	5470	5470	5470	5470	0
471	20240220	131700	633254760	5470	5470	5470	5470	0
472	20240220	131600	633254760	5470	5470	5470	5470	6
473	20240220	131500	633221940	5460	5460	5460	5460	0
474	20240220	131400	633221940	5460	5460	5460	5460	35
475	20240220	131300	633030840	5460	5460	5460	5460	491
476	20240220	131200	630349980	5450	5450	5450	5450	0
477	20240220	131100	630349980	5450	5450	5450	5450	35
478	20240220	131000	630159230	5460	5460	5460	5460	0
479	20240220	130900	630159230	5460	5460	5460	5460	0
480	20240220	130800	630159230	5460	5460	5460	5460	0
481	20240220	130700	630159230	5460	5460	5460	5460	0
482	20240220	130600	630159230	5460	5450	5460	5450	36
483	20240220	130500	629963020	5460	5460	5460	5460	11
484	20240220	130400	629902960	5460	5460	5460	5460	0
485	20240220	130300	629902960	5460	5460	5460	5460	100
486	20240220	130200	629356960	5450	5450	5450	5450	0
487	20240220	130100	629356960	5450	5450	5450	5450	0
488	20240220	130000	629356960	5450	5460	5460	5450	1435
489	20240220	125900	621522220	5470	5470	5470	5470	0
490	20240220	125800	621522220	5470	5470	5470	5470	0
491	20240220	125700	621522220	5470	5470	5470	5470	183
492	20240220	125600	620521210	5470	5470	5470	5470	0
493	20240220	125500	620521210	5470	5470	5470	5470	0
494	20240220	125400	620521210	5470	5470	5470	5470	213
495	20240220	125300	619356100	5470	5470	5470	5470	0
496	20240220	125200	619356100	5470	5470	5470	5470	92
497	20240220	125100	618852860	5470	5470	5470	5470	1
498	20240220	125000	618847390	5460	5460	5460	5460	0
499	20240220	124900	618847390	5460	5460	5460	5460	594
500	20240220	124800	615604150	5460	5460	5460	5460	0
501	20240220	124700	615604150	5460	5460	5460	5460	1
502	20240220	124600	615598690	5470	5470	5470	5470	1
503	20240220	124500	615593220	5460	5460	5460	5460	369
504	20240220	124400	613578480	5450	5450	5450	5450	18
505	20240220	124300	613480380	5450	5440	5450	5440	364
506	20240220	124200	611499130	5450	5450	5450	5450	10
507	20240220	124100	611444630	5450	5450	5450	5450	0
508	20240220	124000	611444630	5450	5450	5450	5450	0
509	20240220	123900	611444630	5450	5450	5450	5450	10
510	20240220	123800	611390130	5450	5450	5450	5450	28
511	20240220	123700	611237530	5450	5450	5450	5450	1
512	20240220	123600	611232080	5450	5450	5450	5450	400
513	20240220	123500	609052080	5440	5440	5440	5440	0
514	20240220	123400	609052080	5440	5440	5440	5440	0
515	20240220	123300	609052080	5440	5440	5440	5440	0
516	20240220	123200	609052080	5440	5440	5440	5440	125
517	20240220	123100	608372080	5440	5440	5440	5440	200
518	20240220	123000	607284080	5440	5440	5440	5440	300
519	20240220	122900	605652080	5430	5430	5430	5430	714
520	20240220	122800	601775060	5420	5420	5420	5420	400
521	20240220	122700	599607060	5420	5420	5420	5420	0
522	20240220	122600	599607060	5420	5420	5420	5420	95
523	20240220	122500	599092160	5420	5410	5420	5410	311
524	20240220	122400	597409640	5410	5410	5410	5410	0
525	20240220	122300	597409640	5410	5410	5410	5410	0
526	20240220	122200	597409640	5410	5410	5410	5410	418
527	20240220	122100	595148260	5400	5400	5400	5400	0
528	20240220	122000	595148260	5400	5410	5410	5400	5477
529	20240220	121900	565518070	5420	5420	5420	5420	1059
530	20240220	121800	559778290	5410	5420	5420	5410	1906
531	20240220	121700	549448180	5420	5430	5430	5420	168
532	20240220	121600	548536450	5430	5430	5430	5430	384
533	20240220	121500	546451330	5430	5430	5430	5430	60
534	20240220	121400	546125530	5430	5420	5430	5420	351
535	20240220	121300	544219710	5430	5430	5430	5430	0
536	20240220	121200	544219710	5430	5430	5430	5430	1
537	20240220	121100	544214280	5420	5420	5420	5420	778
538	20240220	121000	539997520	5440	5430	5440	5430	227
539	20240220	120900	538764890	5430	5430	5430	5430	0
540	20240220	120800	538764890	5430	5430	5430	5430	1010
541	20240220	120700	533280590	5460	5460	5460	5460	0
542	20240220	120600	533280590	5460	5460	5460	5460	1
543	20240220	120500	533275130	5430	5430	5430	5430	0
544	20240220	120400	533275130	5430	5450	5450	5430	400
545	20240220	120300	531102470	5460	5450	5460	5450	68
546	20240220	120200	530731710	5450	5450	5450	5450	16
547	20240220	120100	530644510	5430	5430	5430	5430	0
548	20240220	120000	530644510	5430	5430	5430	5430	201
549	20240220	115900	529553080	5450	5450	5450	5450	0
550	20240220	115800	529553080	5450	5450	5450	5450	1043
551	20240220	115700	523868730	5440	5430	5440	5430	5
552	20240220	115600	523841540	5420	5420	5420	5420	0
553	20240220	115500	523841540	5420	5420	5420	5420	401
554	20240220	115400	521668120	5450	5450	5450	5450	14
555	20240220	115300	521591820	5420	5430	5440	5420	1668
556	20240220	115200	512539240	5420	5420	5420	5420	70
557	20240220	115100	512159840	5420	5420	5420	5420	30
558	20240220	115000	511997240	5440	5440	5440	5440	0
559	20240220	114900	511997240	5440	5440	5440	5440	0
560	20240220	114800	511997240	5440	5440	5440	5440	0
561	20240220	114700	511997240	5440	5440	5440	5440	3
562	20240220	114600	511980920	5440	5440	5440	5440	0
563	20240220	114500	511980920	5440	5440	5440	5440	0
564	20240220	114400	511980920	5440	5440	5440	5440	0
565	20240220	114300	511980920	5440	5430	5440	5430	99
566	20240220	114200	511442370	5430	5420	5430	5410	399
567	20240220	114100	509281160	5410	5410	5410	5410	2
568	20240220	114000	509270340	5410	5410	5410	5410	0
569	20240220	113900	509270340	5410	5420	5430	5410	2197
570	20240220	113800	497361360	5430	5430	5430	5430	0
571	20240220	113700	497361360	5430	5430	5430	5430	8
572	20240220	113600	497317920	5410	5410	5410	5410	0
573	20240220	113500	497317920	5410	5410	5410	5410	0
574	20240220	113400	497317920	5410	5420	5420	5410	100
575	20240220	113300	496776890	5410	5410	5410	5410	200
576	20240220	113200	495694890	5410	5410	5410	5410	25
577	20240220	113100	495559640	5410	5410	5430	5400	1302
578	20240220	113000	488496360	5430	5430	5430	5430	1
579	20240220	112900	488490930	5430	5430	5430	5430	3
580	20240220	112800	488474640	5430	5430	5430	5430	0
581	20240220	112700	488474640	5430	5430	5430	5430	20
582	20240220	112600	488366040	5400	5400	5400	5400	0
583	20240220	112500	488366040	5400	5420	5420	5400	2964
584	20240220	112400	472322020	5430	5430	5430	5430	0
585	20240220	112300	472322020	5430	5430	5430	5430	1
586	20240220	112200	472316590	5440	5440	5440	5440	0
587	20240220	112100	472316590	5440	5440	5440	5440	7
588	20240220	112000	472278510	5440	5440	5440	5440	0
589	20240220	111900	472278510	5440	5430	5440	5430	37
590	20240220	111800	472077420	5430	5420	5430	5420	910
591	20240220	111700	467136480	5430	5430	5430	5430	30
592	20240220	111600	466973580	5430	5440	5440	5430	118
593	20240220	111500	466332740	5440	5440	5440	5440	0
594	20240220	111400	466332740	5440	5430	5440	5430	50
595	20240220	111300	466061140	5430	5420	5430	5420	420
596	20240220	111200	463780740	5430	5430	5430	5430	0
597	20240220	111100	463780740	5430	5430	5430	5430	0
598	20240220	111000	463780740	5430	5420	5430	5420	255
599	20240220	110900	462398600	5420	5420	5420	5420	0
600	20240220	110800	462398600	5420	5420	5420	5420	1690
601	20240220	110700	453238800	5430	5440	5440	5430	4253
602	20240220	110600	430125370	5450	5450	5450	5450	5
603	20240220	110500	430098120	5440	5450	5450	5440	229
604	20240220	110400	428852320	5450	5450	5450	5450	1
605	20240220	110300	428846870	5450	5480	5480	5450	1218
606	20240220	110200	422208740	5450	5450	5450	5450	35
607	20240220	110100	422017990	5460	5480	5480	5460	344
608	20240220	110000	420139730	5480	5480	5480	5480	1
609	20240220	105900	420134250	5480	5480	5480	5470	3
610	20240220	105800	420117820	5470	5460	5470	5460	3
611	20240220	105700	420101420	5490	5490	5490	5490	0
612	20240220	105600	420101420	5490	5490	5490	5490	0
613	20240220	105500	420101420	5490	5490	5490	5490	0
614	20240220	105400	420101420	5490	5490	5490	5490	0
615	20240220	105300	420101420	5490	5460	5490	5460	400
616	20240220	105200	417913440	5460	5460	5460	5460	35
617	20240220	105100	417722340	5460	5460	5460	5460	421
618	20240220	105000	415423680	5460	5460	5460	5460	377
619	20240220	104900	413365260	5460	5460	5460	5460	121
620	20240220	104800	412704600	5460	5460	5460	5460	1087
621	20240220	104700	406769580	5450	5450	5450	5450	0
622	20240220	104600	406769580	5450	5450	5450	5450	35
623	20240220	104500	406578830	5460	5460	5460	5460	215
624	20240220	104400	405404930	5460	5460	5460	5460	1523
625	20240220	104300	397089350	5460	5450	5460	5450	303
626	20240220	104200	395435470	5450	5450	5450	5450	20
627	20240220	104100	395326470	5440	5450	5450	5440	576
628	20240220	104000	392192440	5450	5450	5450	5450	4
629	20240220	103900	392170640	5450	5450	5450	5440	2343
630	20240220	103800	379405970	5450	5450	5450	5450	31
631	20240220	103700	379237020	5440	5430	5440	5430	149
632	20240220	103600	378426810	5430	5430	5430	5430	5
633	20240220	103500	378399660	5430	5430	5430	5430	84
634	20240220	103400	377943540	5430	5430	5430	5430	56
635	20240220	103300	377639460	5430	5430	5430	5430	477
636	20240220	103200	375049350	5440	5450	5450	5430	300
637	20240220	103100	373418930	5440	5440	5440	5440	0
638	20240220	103000	373418930	5440	5440	5440	5440	0
639	20240220	102900	373418930	5440	5440	5440	5440	0
640	20240220	102800	373418930	5440	5440	5440	5440	787
641	20240220	102700	369137650	5450	5450	5450	5440	537
642	20240220	102600	366216320	5440	5450	5450	5440	199
643	20240220	102500	365133570	5450	5440	5450	5440	182
644	20240220	102400	364141680	5440	5450	5450	5440	45
645	20240220	102300	363896780	5450	5450	5450	5450	0
646	20240220	102200	363896780	5450	5450	5450	5450	0
647	20240220	102100	363896780	5450	5430	5450	5430	2
648	20240220	102000	363885900	5440	5440	5440	5440	535
649	20240220	101900	360975500	5440	5450	5450	5440	56
650	20240220	101800	360670810	5440	5440	5450	5440	437
651	20240220	101700	358289350	5440	5440	5450	5440	8
652	20240220	101600	358245770	5450	5440	5450	5440	9
653	20240220	101500	358196790	5440	5440	5440	5440	44
654	20240220	101400	357957430	5440	5440	5440	5440	174
655	20240220	101300	357010870	5450	5440	5450	5430	88
656	20240220	101200	356532040	5440	5440	5440	5440	61
657	20240220	101100	356200200	5430	5430	5430	5430	458
658	20240220	101000	353713260	5440	5440	5440	5430	29
659	20240220	100900	353555630	5440	5440	5440	5440	15
660	20240220	100800	353474030	5440	5440	5440	5440	322
661	20240220	100700	351722350	5440	5430	5440	5430	36
662	20240220	100600	351526860	5430	5430	5440	5430	145
663	20240220	100500	350738500	5440	5430	5440	5430	6
664	20240220	100400	350705870	5430	5440	5440	5430	46
665	20240220	100300	350455980	5430	5440	5440	5430	143
666	20240220	100200	349678440	5430	5440	5450	5430	593
667	20240220	100100	346452520	5450	5450	5450	5440	352
668	20240220	100000	344534350	5450	5440	5450	5440	492
669	20240220	095900	341853480	5450	5450	5450	5450	586
670	20240220	095800	338659780	5450	5440	5450	5440	13
671	20240220	095700	338588950	5450	5440	5450	5440	22
672	20240220	095600	338469110	5450	5440	5450	5440	45
673	20240220	095500	338224070	5430	5430	5430	5430	121
674	20240220	095400	337567040	5420	5430	5430	5420	39
675	20240220	095300	337355620	5430	5430	5430	5430	26
676	20240220	095200	337214440	5420	5440	5440	5420	511
677	20240220	095100	334442430	5440	5440	5450	5440	179
678	20240220	095000	333468080	5440	5420	5440	5420	126
679	20240220	094900	332784760	5420	5410	5420	5410	54
680	20240220	094800	332492430	5430	5410	5430	5400	1066
681	20240220	094700	326730420	5460	5460	5460	5460	710
682	20240220	094600	322853820	5460	5460	5460	5460	20
683	20240220	094500	322744620	5460	5440	5460	5400	21585
684	20240220	094400	206034240	5450	5450	5450	5440	148
685	20240220	094300	205229030	5440	5460	5460	5440	2474
686	20240220	094200	191753870	5460	5460	5460	5460	68
687	20240220	094100	191382590	5460	5460	5470	5460	571
688	20240220	094000	188263760	5470	5470	5470	5470	564
689	20240220	093900	185178680	5470	5470	5470	5460	410
690	20240220	093800	182937530	5470	5460	5470	5460	153
691	20240220	093700	182101400	5450	5460	5460	5450	3040
692	20240220	093600	165504320	5470	5490	5490	5470	444
693	20240220	093500	163075120	5480	5500	5500	5480	222
694	20240220	093400	161856340	5490	5490	5490	5490	3
695	20240220	093300	161839870	5490	5490	5490	5490	1
696	20240220	093200	161834380	5480	5480	5480	5480	0
697	20240220	093100	161834380	5480	5480	5480	5480	82
698	20240220	093000	161385020	5480	5480	5480	5480	9
699	20240220	092900	161335700	5460	5460	5460	5460	1035
700	20240220	092800	155684600	5460	5460	5460	5450	98
701	20240220	092700	155150020	5460	5480	5480	5450	1147
702	20240220	092600	148885350	5480	5480	5480	5470	413
703	20240220	092500	146625610	5480	5470	5480	5470	438
704	20240220	092400	144229590	5470	5480	5480	5470	966
705	20240220	092300	138940830	5480	5490	5500	5480	189
706	20240220	092200	137903480	5490	5490	5490	5490	1033
707	20240220	092100	132232310	5490	5490	5490	5490	51
708	20240220	092000	131952320	5490	5490	5490	5480	1078
709	20240220	091900	126036100	5490	5510	5510	5490	1192
710	20240220	091800	119482670	5510	5520	5520	5510	1647
711	20240220	091700	110407590	5520	5520	5520	5510	1789
712	20240220	091600	100536520	5530	5550	5550	5530	3628
713	20240220	091500	80462090	5570	5570	5570	5570	1
714	20240220	091400	80456520	5570	5570	5570	5570	3
715	20240220	091300	80439810	5550	5550	5550	5550	459
716	20240220	091200	77892360	5550	5550	5550	5550	50
717	20240220	091100	77614860	5550	5550	5550	5550	0
718	20240220	091000	77614860	5550	5570	5570	5550	700
719	20240220	090900	73723860	5570	5570	5570	5540	302
720	20240220	090800	72041750	5540	5540	5540	5540	1883
721	20240220	090700	61609930	5550	5590	5590	5550	2112
722	20240220	090600	49887850	5550	5550	5550	5550	105
723	20240220	090500	49305100	5550	5580	5580	5550	1147
724	20240220	090400	42918020	5580	5550	5580	5550	1128
725	20240220	090300	36630610	5530	5570	5570	5520	5553
726	20240220	090200	5882430	5590	5590	5590	5590	25
727	20240220	090100	5742680	5560	5560	5560	5560	0
728	20240220	090000	5742680	5560	5600	5600	5560	762