KissMeData/355150/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210900	233516210	9900	9900	9900	9900	385
3	20240220	210800	233516210	9900	9900	9900	9900	0
4	20240220	210700	233516210	9900	9900	9900	9900	0
5	20240220	210600	233516210	9900	9900	9900	9900	0
6	20240220	210500	233516210	9900	9900	9900	9900	0
7	20240220	210400	233516210	9900	9900	9900	9900	0
8	20240220	210300	233516210	9900	9900	9900	9900	0
9	20240220	210200	233516210	9900	9900	9900	9900	0
10	20240220	210100	233516210	9900	9900	9900	9900	0
11	20240220	210000	233516210	9900	9900	9900	9900	0
12	20240220	205900	233516210	9900	9900	9900	9900	0
13	20240220	205800	233516210	9900	9900	9900	9900	0
14	20240220	205700	233516210	9900	9900	9900	9900	0
15	20240220	205600	233516210	9900	9900	9900	9900	0
16	20240220	205500	233516210	9900	9900	9900	9900	0
17	20240220	205400	233516210	9900	9900	9900	9900	0
18	20240220	205300	233516210	9900	9900	9900	9900	0
19	20240220	205200	233516210	9900	9900	9900	9900	0
20	20240220	205100	233516210	9900	9900	9900	9900	0
21	20240220	205000	233516210	9900	9900	9900	9900	0
22	20240220	204900	233516210	9900	9900	9900	9900	0
23	20240220	204800	233516210	9900	9900	9900	9900	0
24	20240220	204700	233516210	9900	9900	9900	9900	0
25	20240220	204600	233516210	9900	9900	9900	9900	0
26	20240220	204500	233516210	9900	9900	9900	9900	0
27	20240220	204400	233516210	9900	9900	9900	9900	0
28	20240220	204300	233516210	9900	9900	9900	9900	0
29	20240220	204200	233516210	9900	9900	9900	9900	0
30	20240220	204100	233516210	9900	9900	9900	9900	0
31	20240220	204000	233516210	9900	9900	9900	9900	0
32	20240220	203900	233516210	9900	9900	9900	9900	385
33	20240220	203800	233516210	9900	9900	9900	9900	0
34	20240220	203700	233516210	9900	9900	9900	9900	0
35	20240220	203600	233516210	9900	9900	9900	9900	0
36	20240220	203500	233516210	9900	9900	9900	9900	0
37	20240220	203400	233516210	9900	9900	9900	9900	0
38	20240220	203300	233516210	9900	9900	9900	9900	0
39	20240220	203200	233516210	9900	9900	9900	9900	0
40	20240220	203100	233516210	9900	9900	9900	9900	0
41	20240220	203000	233516210	9900	9900	9900	9900	0
42	20240220	202900	233516210	9900	9900	9900	9900	0
43	20240220	202800	233516210	9900	9900	9900	9900	0
44	20240220	202700	233516210	9900	9900	9900	9900	0
45	20240220	202600	233516210	9900	9900	9900	9900	0
46	20240220	202500	233516210	9900	9900	9900	9900	0
47	20240220	202400	233516210	9900	9900	9900	9900	0
48	20240220	202300	233516210	9900	9900	9900	9900	0
49	20240220	202200	233516210	9900	9900	9900	9900	0
50	20240220	202100	233516210	9900	9900	9900	9900	0
51	20240220	202000	233516210	9900	9900	9900	9900	0
52	20240220	201900	233516210	9900	9900	9900	9900	0
53	20240220	201800	233516210	9900	9900	9900	9900	0
54	20240220	201700	233516210	9900	9900	9900	9900	0
55	20240220	201600	233516210	9900	9900	9900	9900	0
56	20240220	201500	233516210	9900	9900	9900	9900	0
57	20240220	201400	233516210	9900	9900	9900	9900	0
58	20240220	201300	233516210	9900	9900	9900	9900	0
59	20240220	201200	233516210	9900	9900	9900	9900	0
60	20240220	201100	233516210	9900	9900	9900	9900	0
61	20240220	201000	233516210	9900	9900	9900	9900	0
62	20240220	200900	233516210	9900	9900	9900	9900	385
63	20240220	200800	233516210	9900	9900	9900	9900	0
64	20240220	200700	233516210	9900	9900	9900	9900	0
65	20240220	200600	233516210	9900	9900	9900	9900	0
66	20240220	200500	233516210	9900	9900	9900	9900	0
67	20240220	200400	233516210	9900	9900	9900	9900	0
68	20240220	200300	233516210	9900	9900	9900	9900	0
69	20240220	200200	233516210	9900	9900	9900	9900	0
70	20240220	200100	233516210	9900	9900	9900	9900	0
71	20240220	200000	233516210	9900	9900	9900	9900	0
72	20240220	195900	233516210	9900	9900	9900	9900	0
73	20240220	195800	233516210	9900	9900	9900	9900	0
74	20240220	195700	233516210	9900	9900	9900	9900	0
75	20240220	195600	233516210	9900	9900	9900	9900	0
76	20240220	195500	233516210	9900	9900	9900	9900	0
77	20240220	195400	233516210	9900	9900	9900	9900	0
78	20240220	195300	233516210	9900	9900	9900	9900	0
79	20240220	195200	233516210	9900	9900	9900	9900	0
80	20240220	195100	233516210	9900	9900	9900	9900	0
81	20240220	195000	233516210	9900	9900	9900	9900	0
82	20240220	194900	233516210	9900	9900	9900	9900	0
83	20240220	194800	233516210	9900	9900	9900	9900	0
84	20240220	194700	233516210	9900	9900	9900	9900	0
85	20240220	194600	233516210	9900	9900	9900	9900	0
86	20240220	194500	233516210	9900	9900	9900	9900	0
87	20240220	194400	233516210	9900	9900	9900	9900	0
88	20240220	194300	233516210	9900	9900	9900	9900	0
89	20240220	194200	233516210	9900	9900	9900	9900	0
90	20240220	194100	233516210	9900	9900	9900	9900	0
91	20240220	194000	233516210	9900	9900	9900	9900	0
92	20240220	193900	233516210	9900	9900	9900	9900	385
93	20240220	193800	233516210	9900	9900	9900	9900	0
94	20240220	193700	233516210	9900	9900	9900	9900	0
95	20240220	193600	233516210	9900	9900	9900	9900	0
96	20240220	193500	233516210	9900	9900	9900	9900	0
97	20240220	193400	233516210	9900	9900	9900	9900	0
98	20240220	193300	233516210	9900	9900	9900	9900	0
99	20240220	193200	233516210	9900	9900	9900	9900	0
100	20240220	193100	233516210	9900	9900	9900	9900	0
101	20240220	193000	233516210	9900	9900	9900	9900	0
102	20240220	192900	233516210	9900	9900	9900	9900	0
103	20240220	192800	233516210	9900	9900	9900	9900	0
104	20240220	192700	233516210	9900	9900	9900	9900	0
105	20240220	192600	233516210	9900	9900	9900	9900	0
106	20240220	192500	233516210	9900	9900	9900	9900	0
107	20240220	192400	233516210	9900	9900	9900	9900	0
108	20240220	192300	233516210	9900	9900	9900	9900	0
109	20240220	192200	233516210	9900	9900	9900	9900	0
110	20240220	192100	233516210	9900	9900	9900	9900	0
111	20240220	192000	233516210	9900	9900	9900	9900	0
112	20240220	191900	233516210	9900	9900	9900	9900	0
113	20240220	191800	233516210	9900	9900	9900	9900	0
114	20240220	191700	233516210	9900	9900	9900	9900	0
115	20240220	191600	233516210	9900	9900	9900	9900	0
116	20240220	191500	233516210	9900	9900	9900	9900	0
117	20240220	191400	233516210	9900	9900	9900	9900	0
118	20240220	191300	233516210	9900	9900	9900	9900	0
119	20240220	191200	233516210	9900	9900	9900	9900	0
120	20240220	191100	233516210	9900	9900	9900	9900	0
121	20240220	191000	233516210	9900	9900	9900	9900	0
122	20240220	190900	233516210	9900	9900	9900	9900	385
123	20240220	190800	233516210	9900	9900	9900	9900	0
124	20240220	190700	233516210	9900	9900	9900	9900	0
125	20240220	190600	233516210	9900	9900	9900	9900	0
126	20240220	190500	233516210	9900	9900	9900	9900	0
127	20240220	190400	233516210	9900	9900	9900	9900	0
128	20240220	190300	233516210	9900	9900	9900	9900	0
129	20240220	190200	233516210	9900	9900	9900	9900	0
130	20240220	190100	233516210	9900	9900	9900	9900	0
131	20240220	190000	233516210	9900	9900	9900	9900	0
132	20240220	185900	233516210	9900	9900	9900	9900	0
133	20240220	185800	233516210	9900	9900	9900	9900	0
134	20240220	185700	233516210	9900	9900	9900	9900	0
135	20240220	185600	233516210	9900	9900	9900	9900	0
136	20240220	185500	233516210	9900	9900	9900	9900	0
137	20240220	185400	233516210	9900	9900	9900	9900	0
138	20240220	185300	233516210	9900	9900	9900	9900	0
139	20240220	185200	233516210	9900	9900	9900	9900	0
140	20240220	185100	233516210	9900	9900	9900	9900	0
141	20240220	185000	233516210	9900	9900	9900	9900	0
142	20240220	184900	233516210	9900	9900	9900	9900	0
143	20240220	184800	233516210	9900	9900	9900	9900	0
144	20240220	184700	233516210	9900	9900	9900	9900	0
145	20240220	184600	233516210	9900	9900	9900	9900	0
146	20240220	184500	233516210	9900	9900	9900	9900	0
147	20240220	184400	233516210	9900	9900	9900	9900	0
148	20240220	184300	233516210	9900	9900	9900	9900	0
149	20240220	184200	233516210	9900	9900	9900	9900	0
150	20240220	184100	233516210	9900	9900	9900	9900	0
151	20240220	184000	233516210	9900	9900	9900	9900	0
152	20240220	183900	233516210	9900	9900	9900	9900	385
153	20240220	183800	233516210	9900	9900	9900	9900	0
154	20240220	183700	233516210	9900	9900	9900	9900	0
155	20240220	183600	233516210	9900	9900	9900	9900	0
156	20240220	183500	233516210	9900	9900	9900	9900	0
157	20240220	183400	233516210	9900	9900	9900	9900	0
158	20240220	183300	233516210	9900	9900	9900	9900	0
159	20240220	183200	233516210	9900	9900	9900	9900	0
160	20240220	183100	233516210	9900	9900	9900	9900	0
161	20240220	183000	233516210	9900	9900	9900	9900	0
162	20240220	182900	233516210	9900	9900	9900	9900	0
163	20240220	182800	233516210	9900	9900	9900	9900	0
164	20240220	182700	233516210	9900	9900	9900	9900	0
165	20240220	182600	233516210	9900	9900	9900	9900	0
166	20240220	182500	233516210	9900	9900	9900	9900	0
167	20240220	182400	233516210	9900	9900	9900	9900	0
168	20240220	182300	233516210	9900	9900	9900	9900	0
169	20240220	182200	233516210	9900	9900	9900	9900	0
170	20240220	182100	233516210	9900	9900	9900	9900	0
171	20240220	182000	233516210	9900	9900	9900	9900	0
172	20240220	181900	233516210	9900	9900	9900	9900	0
173	20240220	181800	233516210	9900	9900	9900	9900	0
174	20240220	181700	233516210	9900	9900	9900	9900	0
175	20240220	181600	233516210	9900	9900	9900	9900	0
176	20240220	181500	233516210	9900	9900	9900	9900	0
177	20240220	181400	233516210	9900	9900	9900	9900	0
178	20240220	181300	233516210	9900	9900	9900	9900	0
179	20240220	181200	233516210	9900	9900	9900	9900	0
180	20240220	181100	233516210	9900	9900	9900	9900	0
181	20240220	181000	233516210	9900	9900	9900	9900	0
182	20240220	180900	233516210	9900	9900	9900	9900	385
183	20240220	180800	233516210	9900	9900	9900	9900	0
184	20240220	180700	233516210	9900	9900	9900	9900	0
185	20240220	180600	233516210	9900	9900	9900	9900	0
186	20240220	180500	233516210	9900	9900	9900	9900	0
187	20240220	180400	233516210	9900	9900	9900	9900	0
188	20240220	180300	233516210	9900	9900	9900	9900	0
189	20240220	180200	233516210	9900	9900	9900	9900	0
190	20240220	180100	233516210	9900	9900	9900	9900	0
191	20240220	180000	233516210	9900	9900	9900	9900	0
192	20240220	175900	233516210	9900	9900	9900	9900	0
193	20240220	175800	233516210	9900	9900	9900	9900	0
194	20240220	175700	233516210	9900	9900	9900	9900	0
195	20240220	175600	233516210	9900	9900	9900	9900	0
196	20240220	175500	233516210	9900	9900	9900	9900	0
197	20240220	175400	233516210	9900	9900	9900	9900	0
198	20240220	175300	233516210	9900	9900	9900	9900	0
199	20240220	175200	233516210	9900	9900	9900	9900	0
200	20240220	175100	233516210	9900	9900	9900	9900	0
201	20240220	175000	233516210	9900	9900	9900	9900	0
202	20240220	174900	233516210	9900	9900	9900	9900	0
203	20240220	174800	233516210	9900	9900	9900	9900	0
204	20240220	174700	233516210	9900	9900	9900	9900	0
205	20240220	174600	233516210	9900	9900	9900	9900	0
206	20240220	174500	233516210	9900	9900	9900	9900	0
207	20240220	174400	233516210	9900	9900	9900	9900	0
208	20240220	174300	233516210	9900	9900	9900	9900	0
209	20240220	174200	233516210	9900	9900	9900	9900	0
210	20240220	174100	233516210	9900	9900	9900	9900	0
211	20240220	174000	233516210	9900	9900	9900	9900	0
212	20240220	173900	233516210	9900	9900	9900	9900	385
213	20240220	173800	233516210	9900	9900	9900	9900	0
214	20240220	173700	233516210	9900	9900	9900	9900	0
215	20240220	173600	233516210	9900	9900	9900	9900	0
216	20240220	173500	233516210	9900	9900	9900	9900	0
217	20240220	173400	233516210	9900	9900	9900	9900	0
218	20240220	173300	233516210	9900	9900	9900	9900	0
219	20240220	173200	233516210	9900	9900	9900	9900	0
220	20240220	173100	233516210	9900	9900	9900	9900	0
221	20240220	173000	233516210	9900	9900	9900	9900	0
222	20240220	172900	233516210	9900	9900	9900	9900	0
223	20240220	172800	233516210	9900	9900	9900	9900	0
224	20240220	172700	233516210	9900	9900	9900	9900	0
225	20240220	172600	233516210	9900	9900	9900	9900	0
226	20240220	172500	233516210	9900	9900	9900	9900	0
227	20240220	172400	233516210	9900	9900	9900	9900	0
228	20240220	172300	233516210	9900	9900	9900	9900	0
229	20240220	172200	233516210	9900	9900	9900	9900	0
230	20240220	172100	233516210	9900	9900	9900	9900	0
231	20240220	172000	233516210	9900	9900	9900	9900	0
232	20240220	171900	233516210	9900	9900	9900	9900	0
233	20240220	171800	233516210	9900	9900	9900	9900	0
234	20240220	171700	233516210	9900	9900	9900	9900	0
235	20240220	171600	233516210	9900	9900	9900	9900	0
236	20240220	171500	233516210	9900	9900	9900	9900	0
237	20240220	171400	233516210	9900	9900	9900	9900	0
238	20240220	171300	233516210	9900	9900	9900	9900	0
239	20240220	171200	233516210	9900	9900	9900	9900	0
240	20240220	171100	233516210	9900	9900	9900	9900	0
241	20240220	171000	233516210	9900	9900	9900	9900	0
242	20240220	170900	233516210	9900	9900	9900	9900	385
243	20240220	170800	233516210	9900	9900	9900	9900	0
244	20240220	170700	233516210	9900	9900	9900	9900	0
245	20240220	170600	233516210	9900	9900	9900	9900	0
246	20240220	170500	233516210	9900	9900	9900	9900	0
247	20240220	170400	233516210	9900	9900	9900	9900	0
248	20240220	170300	233516210	9900	9900	9900	9900	0
249	20240220	170200	233516210	9900	9900	9900	9900	0
250	20240220	170100	233516210	9900	9900	9900	9900	0
251	20240220	170000	233516210	9900	9900	9900	9900	0
252	20240220	165900	233516210	9900	9900	9900	9900	0
253	20240220	165800	233516210	9900	9900	9900	9900	0
254	20240220	165700	233516210	9900	9900	9900	9900	0
255	20240220	165600	233516210	9900	9900	9900	9900	0
256	20240220	165500	233516210	9900	9900	9900	9900	0
257	20240220	165400	233516210	9900	9900	9900	9900	0
258	20240220	165300	233516210	9900	9900	9900	9900	0
259	20240220	165200	233516210	9900	9900	9900	9900	0
260	20240220	165100	233516210	9900	9900	9900	9900	0
261	20240220	165000	233516210	9900	9900	9900	9900	0
262	20240220	164900	233516210	9900	9900	9900	9900	0
263	20240220	164800	233516210	9900	9900	9900	9900	0
264	20240220	164700	233516210	9900	9900	9900	9900	0
265	20240220	164600	233516210	9900	9900	9900	9900	0
266	20240220	164500	233516210	9900	9900	9900	9900	0
267	20240220	164400	233516210	9900	9900	9900	9900	0
268	20240220	164300	233516210	9900	9900	9900	9900	0
269	20240220	164200	233516210	9900	9900	9900	9900	0
270	20240220	164100	233516210	9900	9900	9900	9900	0
271	20240220	164000	233516210	9900	9900	9900	9900	0
272	20240220	163900	233516210	9900	9900	9900	9900	385
273	20240220	163800	233516210	9900	9900	9900	9900	0
274	20240220	163700	233516210	9900	9900	9900	9900	0
275	20240220	163600	233516210	9900	9900	9900	9900	0
276	20240220	163500	233516210	9900	9900	9900	9900	0
277	20240220	163400	233516210	9900	9900	9900	9900	0
278	20240220	163300	233516210	9900	9900	9900	9900	0
279	20240220	163200	233516210	9900	9900	9900	9900	0
280	20240220	163100	233516210	9900	9900	9900	9900	0
281	20240220	163000	233516210	9900	9900	9900	9900	0
282	20240220	162900	233516210	9900	9900	9900	9900	0
283	20240220	162800	233516210	9900	9900	9900	9900	0
284	20240220	162700	233516210	9900	9900	9900	9900	0
285	20240220	162600	233516210	9900	9900	9900	9900	0
286	20240220	162500	233516210	9900	9900	9900	9900	0
287	20240220	162400	233516210	9900	9900	9900	9900	0
288	20240220	162300	233516210	9900	9900	9900	9900	0
289	20240220	162200	233516210	9900	9900	9900	9900	0
290	20240220	162100	233516210	9900	9900	9900	9900	0
291	20240220	162000	233516210	9900	9900	9900	9900	0
292	20240220	161900	233516210	9900	9900	9900	9900	0
293	20240220	161800	233516210	9900	9900	9900	9900	0
294	20240220	161700	233516210	9900	9900	9900	9900	0
295	20240220	161600	233516210	9900	9900	9900	9900	0
296	20240220	161500	233516210	9900	9900	9900	9900	0
297	20240220	161400	233516210	9900	9900	9900	9900	0
298	20240220	161300	233516210	9900	9900	9900	9900	0
299	20240220	161200	233516210	9900	9900	9900	9900	0
300	20240220	161100	233516210	9900	9900	9900	9900	0
301	20240220	161000	233516210	9900	9900	9900	9900	0
302	20240220	160900	233516210	9900	9900	9900	9900	385
303	20240220	160800	233516210	9900	9900	9900	9900	0
304	20240220	160700	233516210	9900	9900	9900	9900	0
305	20240220	160600	233516210	9900	9900	9900	9900	0
306	20240220	160500	233516210	9900	9900	9900	9900	0
307	20240220	160400	233516210	9900	9900	9900	9900	0
308	20240220	160300	233516210	9900	9900	9900	9900	0
309	20240220	160200	233516210	9900	9900	9900	9900	0
310	20240220	160100	233516210	9900	9900	9900	9900	0
311	20240220	160000	233516210	9900	9900	9900	9900	0
312	20240220	155900	233516210	9900	9900	9900	9900	0
313	20240220	155800	233516210	9900	9900	9900	9900	0
314	20240220	155700	233516210	9900	9900	9900	9900	0
315	20240220	155600	233516210	9900	9900	9900	9900	0
316	20240220	155500	233516210	9900	9900	9900	9900	0
317	20240220	155400	233516210	9900	9900	9900	9900	0
318	20240220	155300	233516210	9900	9900	9900	9900	0
319	20240220	155200	233516210	9900	9900	9900	9900	0
320	20240220	155100	233516210	9900	9900	9900	9900	0
321	20240220	155000	233516210	9900	9900	9900	9900	0
322	20240220	154900	233516210	9900	9900	9900	9900	0
323	20240220	154800	233516210	9900	9900	9900	9900	0
324	20240220	154700	233516210	9900	9900	9900	9900	0
325	20240220	154600	233516210	9900	9900	9900	9900	0
326	20240220	154500	233516210	9900	9900	9900	9900	0
327	20240220	154400	233516210	9900	9900	9900	9900	0
328	20240220	154300	233516210	9900	9900	9900	9900	0
329	20240220	154200	233516210	9900	9900	9900	9900	0
330	20240220	154100	233516210	9900	9900	9900	9900	0
331	20240220	154000	233516210	9900	9900	9900	9900	0
332	20240220	153900	233516210	9900	9900	9900	9900	385
333	20240220	153800	233516210	9900	9900	9900	9900	0
334	20240220	153700	233516210	9900	9900	9900	9900	0
335	20240220	153600	233516210	9900	9900	9900	9900	0
336	20240220	153500	233516210	9900	9900	9900	9900	0
337	20240220	153400	233516210	9900	9900	9900	9900	0
338	20240220	153300	233516210	9900	9900	9900	9900	0
339	20240220	153200	233516210	9900	9900	9900	9900	0
340	20240220	153100	233516210	9900	9900	9900	9900	0
341	20240220	153000	233516210	9900	9900	9900	9900	385
342	20240220	152900	229704710	9900	9900	9900	9900	0
343	20240220	152800	229704710	9900	9900	9900	9900	0
344	20240220	152700	229704710	9900	9900	9900	9900	0
345	20240220	152600	229704710	9900	9900	9900	9900	0
346	20240220	152500	229704710	9900	9900	9900	9900	0
347	20240220	152400	229704710	9900	9900	9900	9900	0
348	20240220	152300	229704710	9900	9900	9900	9900	0
349	20240220	152200	229704710	9900	9900	9900	9900	0
350	20240220	152100	229704710	9900	9900	9900	9900	0
351	20240220	152000	229704710	9900	9900	9900	9900	0
352	20240220	151900	229704710	9900	9950	9960	9900	227
353	20240220	151800	227455690	9950	9940	9950	9930	17
354	20240220	151700	227286640	9950	9950	9950	9940	43
355	20240220	151600	226858800	9950	9950	9960	9950	32
356	20240220	151500	226540330	9950	9950	9950	9940	44
357	20240220	151400	226102700	9960	9950	9960	9940	28
358	20240220	151300	225823930	9950	9960	9960	9950	24
359	20240220	151200	225584930	9970	9950	9970	9950	37
360	20240220	151100	225216080	9900	9900	9900	9900	0
361	20240220	151000	225216080	9900	9950	9950	9900	46
362	20240220	150900	224760330	9950	9970	9970	9950	58
363	20240220	150800	224182370	9960	9960	9970	9950	16
364	20240220	150700	224023020	9960	9960	9970	9960	159
365	20240220	150600	222439370	9970	9960	9970	9950	49
366	20240220	150500	221951380	9970	9950	9970	9950	104
367	20240220	150400	220916360	9940	9950	9950	9940	67
368	20240220	150300	220249800	9950	9950	9960	9950	61
369	20240220	150200	219642410	9950	9960	9960	9950	29
370	20240220	150100	219353780	9940	9960	9960	9930	15
371	20240220	150000	219204640	9960	9960	9960	9960	26
372	20240220	145900	218945680	9970	9970	9970	9970	0
373	20240220	145800	218945680	9970	9960	9980	9940	280
374	20240220	145700	216152690	9980	9960	9980	9950	68
375	20240220	145600	215475270	9950	9960	9960	9950	25
376	20240220	145500	215226430	9980	9950	9980	9950	315
377	20240220	145400	212084570	9890	9950	9950	9890	79
378	20240220	145300	211299330	9910	9910	9910	9910	0
379	20240220	145200	211299330	9910	9910	9910	9910	5
380	20240220	145100	211249780	9860	9860	9860	9860	4
381	20240220	145000	211210340	9980	9960	9980	9820	240
382	20240220	144900	208837780	9950	9990	9990	9950	64
383	20240220	144800	208199420	9990	9980	9990	9980	16
384	20240220	144700	208039620	9950	9950	9950	9950	1
385	20240220	144600	208029670	9980	9980	9980	9980	3
386	20240220	144500	207999730	9990	9980	9990	9980	39
387	20240220	144400	207610150	9990	9990	10000	9980	44
388	20240220	144300	207170320	9990	9980	9990	9980	19
389	20240220	144200	206980520	9980	9980	9980	9980	30
390	20240220	144100	206681120	9980	9980	9980	9980	0
391	20240220	144000	206681120	9980	9990	9990	9980	19
392	20240220	143900	206491410	9990	9990	9990	9990	21
393	20240220	143800	206281620	9990	10000	10010	9990	228
394	20240220	143700	204003090	10000	9990	10000	9990	132
395	20240220	143600	202683130	10000	9990	10000	9990	12
396	20240220	143500	202563150	10000	10000	10000	9990	68
397	20240220	143400	201883190	10000	10000	10000	10000	10
398	20240220	143300	201783190	10000	10000	10000	10000	43
399	20240220	143200	201353190	10000	9990	10000	9990	42
400	20240220	143100	200933220	10000	9990	10000	9990	49
401	20240220	143000	200443260	10000	9990	10000	9990	13
402	20240220	142900	200313290	10000	9990	10000	9990	43
403	20240220	142800	199883460	10000	9990	10000	9990	46
404	20240220	142700	199423620	10000	9990	10000	9990	251
405	20240220	142600	196913730	9990	9990	9990	9990	9
406	20240220	142500	196823820	10000	9990	10000	9990	43
407	20240220	142400	196393910	9980	9990	10000	9980	35
408	20240220	142300	196044110	10000	9990	10000	9990	26
409	20240220	142200	195784330	10000	9990	10000	9980	31
410	20240220	142100	195474380	9990	9990	9990	9980	9
411	20240220	142000	195384500	10000	9980	10000	9980	28
412	20240220	141900	195104600	9990	9980	9990	9980	58
413	20240220	141800	194525260	9980	9980	9980	9980	13
414	20240220	141700	194395520	9990	9980	9990	9980	16
415	20240220	141600	194235790	9990	9960	9990	9960	61
416	20240220	141500	193626920	9990	9960	9990	9960	39
417	20240220	141400	193238190	9960	9950	9960	9950	8
418	20240220	141300	193158530	9960	9950	9960	9950	31
419	20240220	141200	192849790	9950	9950	9960	9950	24
420	20240220	141100	192610840	9960	9960	9970	9960	24
421	20240220	141000	192371760	9960	9960	9960	9950	36
422	20240220	140900	192013220	9950	9960	9970	9950	11
423	20240220	140800	191903620	9970	9960	9970	9950	23
424	20240220	140700	191674390	9950	9970	9970	9950	39
425	20240220	140600	191286200	9980	9960	9980	9960	46
426	20240220	140500	190828000	9950	9970	9970	9950	1044
427	20240220	140400	180429650	9980	9970	9980	9970	33
428	20240220	140300	180100590	9970	9980	9980	9970	23
429	20240220	140200	179871270	9990	9980	9990	9980	32
430	20240220	140100	179551640	9970	9980	9980	9970	18
431	20240220	140000	179372140	9980	9970	9980	9960	41
432	20240220	135900	178963070	9970	9960	9970	9960	10
433	20240220	135800	178863390	9980	9980	9990	9980	40
434	20240220	135700	178463940	9990	9960	9990	9960	20
435	20240220	135600	178264320	9960	9950	9970	9950	17
436	20240220	135500	178095030	9960	9960	9960	9950	13
437	20240220	135400	177965580	9960	9980	9990	9960	46
438	20240220	135300	177506470	9970	9970	9970	9970	2
439	20240220	135200	177486530	9980	9980	9980	9980	26
440	20240220	135100	177227050	9980	9980	9980	9980	29
441	20240220	135000	176937630	9980	9980	9980	9980	27
442	20240220	134900	176668170	9980	9980	9980	9980	4
443	20240220	134800	176628250	9980	9990	9990	9970	51
444	20240220	134700	176119200	10000	10000	10000	9990	39
445	20240220	134600	175729260	10000	9990	10000	9980	13
446	20240220	134500	175599350	10000	9990	10000	9990	12
447	20240220	134400	175479430	10000	9990	10000	9990	47
448	20240220	134300	175009450	9990	9990	9990	9990	1
449	20240220	134200	174999460	9990	9990	9990	9990	32
450	20240220	134100	174679780	9990	9980	9990	9980	28
451	20240220	134000	174400300	9970	9980	9980	9970	35
452	20240220	133900	174051150	9970	9970	9970	9970	0
453	20240220	133800	174051150	9970	9990	9990	9960	120
454	20240220	133700	172854510	10000	10010	10010	10000	45
455	20240220	133600	172404450	10010	10010	10010	10010	25
456	20240220	133500	172154200	10010	10000	10010	10000	9
457	20240220	133400	172064160	10000	9990	10000	9990	15
458	20240220	133300	171914210	9980	9980	9980	9980	6
459	20240220	133200	171854330	9980	10010	10010	9980	59
460	20240220	133100	171264210	10010	10010	10010	10010	13
461	20240220	133000	171134080	10010	10010	10010	10010	5
462	20240220	132900	171084030	10000	10000	10000	10000	170
463	20240220	132800	169384030	9990	10000	10000	9990	94
464	20240220	132700	168444630	10000	9990	10000	9990	50
465	20240220	132600	167944820	9990	9980	9990	9980	12
466	20240220	132500	167824950	9980	9970	9980	9970	30
467	20240220	132400	167525620	9970	9970	9970	9970	16
468	20240220	132300	167366100	9970	9970	9970	9970	11
469	20240220	132200	167256430	9970	9980	9980	9970	35
470	20240220	132100	166907140	9980	9990	9990	9980	257
471	20240220	132000	164341710	9990	9980	9990	9980	12
472	20240220	131900	164221850	9980	9990	9990	9980	53
473	20240220	131800	163692410	9990	9990	9990	9990	18
474	20240220	131700	163512590	9990	9990	9990	9990	25
475	20240220	131600	163262840	9990	9990	9990	9990	76
476	20240220	131500	162503600	9990	10020	10020	9990	115
477	20240220	131400	161353040	10030	10020	10040	10020	507
478	20240220	131300	156269790	10020	10010	10020	10010	230
479	20240220	131200	153967440	10010	10000	10010	10000	524
480	20240220	131100	148727400	10000	10000	10000	10000	26
481	20240220	131000	148467400	9990	9990	9990	9990	194
482	20240220	130900	146529340	9990	9990	9990	9990	22
483	20240220	130800	146309560	9990	9990	9990	9980	19
484	20240220	130700	146119850	9990	9980	9990	9970	34
485	20240220	130600	145780530	9940	9940	9940	9940	0
486	20240220	130500	145780530	9940	9960	9960	9940	45
487	20240220	130400	145332830	9970	9980	9980	9970	39
488	20240220	130300	144943670	9960	9980	9980	9960	15
489	20240220	130200	144794110	9970	9990	9990	9970	154
490	20240220	130100	143256420	9990	9990	9990	9990	40
491	20240220	130000	142856820	9990	9980	9990	9970	31
492	20240220	125900	142547220	9990	9990	9990	9990	31
493	20240220	125800	142237530	9990	9990	9990	9990	274
494	20240220	125700	139500270	9990	9940	9990	9940	1040
495	20240220	125600	129124870	9950	9950	9950	9950	10
496	20240220	125500	129025370	9940	9950	9950	9940	31
497	20240220	125400	128717020	9950	9950	9950	9950	6
498	20240220	125300	128657320	9910	9960	9960	9910	108
499	20240220	125200	127586690	9970	9970	9970	9970	10
500	20240220	125100	127486990	9970	9970	9970	9960	55
501	20240220	125000	126938680	9960	9970	9980	9960	220
502	20240220	124900	124745310	9980	9970	9980	9970	6
503	20240220	124800	124685440	9940	9940	9940	9940	25
504	20240220	124700	124436940	9930	9940	9940	9930	25
505	20240220	124600	124188530	9940	9970	9970	9940	65
506	20240220	124500	123541700	9980	9980	9980	9980	133
507	20240220	124400	122214360	9980	9980	9980	9980	33
508	20240220	124300	121885020	9980	9980	9980	9980	21
509	20240220	124200	121675440	9970	9970	9970	9970	20
510	20240220	124100	121476040	9970	9950	9970	9950	545
511	20240220	124000	116048290	9950	9940	9950	9940	159
512	20240220	123900	114467700	9940	9940	9940	9930	70
513	20240220	123800	113772400	9940	9930	9940	9930	22
514	20240220	123700	113553890	9930	9940	9940	9930	38
515	20240220	123600	113176500	9930	9930	9930	9930	23
516	20240220	123500	112948110	9930	9940	9940	9930	45
517	20240220	123400	112501190	9930	9930	9930	9930	11
518	20240220	123300	112391960	9930	9930	9930	9930	18
519	20240220	123200	112213220	9930	9930	9930	9930	20
520	20240220	123100	112014620	9910	9930	9930	9910	14
521	20240220	123000	111875740	9920	9920	9920	9920	61
522	20240220	122900	111270620	9920	9900	9920	9900	55
523	20240220	122800	110725360	9900	9890	9910	9890	942
524	20240220	122700	101398770	9890	9870	9890	9870	835
525	20240220	122600	93144540	9870	9850	9870	9850	740
526	20240220	122500	85852630	9770	9850	9850	9770	285
527	20240220	122400	83066730	9850	9850	9850	9840	30
528	20240220	122300	82771280	9850	9850	9850	9850	10
529	20240220	122200	82672780	9850	9850	9850	9850	61
530	20240220	122100	82071930	9850	9850	9850	9850	13
531	20240220	122000	81943880	9850	9840	9850	9840	130
532	20240220	121900	80663400	9850	9850	9850	9850	208
533	20240220	121800	78614600	9850	9850	9850	9850	37
534	20240220	121700	78250150	9850	9850	9850	9850	10
535	20240220	121600	78151650	9850	9850	9850	9850	49
536	20240220	121500	77669000	9850	9850	9850	9850	4
537	20240220	121400	77629600	9850	9830	9850	9820	13
538	20240220	121300	77501860	9830	9850	9850	9830	42
539	20240220	121200	77088360	9840	9850	9850	9840	31
540	20240220	121100	76783110	9850	9840	9850	9840	6
541	20240220	121000	76724020	9850	9850	9850	9850	50
542	20240220	120900	76231520	9850	9850	9850	9850	9
543	20240220	120800	76142870	9850	9850	9850	9850	20
544	20240220	120700	75945870	9850	9850	9850	9850	36
545	20240220	120600	75591270	9850	9850	9850	9850	20
546	20240220	120500	75394270	9850	9850	9850	9850	6
547	20240220	120400	75335170	9840	9850	9850	9840	48
548	20240220	120300	74862450	9850	9850	9850	9850	10
549	20240220	120200	74763950	9850	9850	9850	9850	25
550	20240220	120100	74517700	9850	9850	9850	9850	5
551	20240220	120000	74468450	9850	9850	9850	9850	49
552	20240220	115900	73985800	9850	9850	9850	9850	5
553	20240220	115800	73936550	9850	9850	9850	9840	43
554	20240220	115700	73513170	9850	9850	9850	9850	28
555	20240220	115600	73237370	9850	9850	9850	9850	26
556	20240220	115500	72981270	9840	9850	9850	9840	210
557	20240220	115400	70914830	9840	9840	9850	9830	36
558	20240220	115300	70560300	9850	9850	9850	9850	9
559	20240220	115200	70471650	9850	9850	9850	9850	19
560	20240220	115100	70284500	9850	9850	9860	9840	40
561	20240220	115000	69890280	9860	9860	9860	9850	23
562	20240220	114900	69663520	9860	9850	9860	9850	9
563	20240220	114800	69574820	9850	9850	9860	9850	41
564	20240220	114700	69170720	9860	9860	9860	9860	0
565	20240220	114600	69170720	9860	9860	9860	9830	24
566	20240220	114500	68934460	9860	9860	9860	9860	45
567	20240220	114400	68490760	9850	9870	9870	9850	13
568	20240220	114300	68362580	9860	9860	9860	9860	19
569	20240220	114200	68175240	9860	9860	9860	9850	35
570	20240220	114100	67830190	9860	9850	9860	9840	22
571	20240220	114000	67613340	9840	9840	9840	9840	5
572	20240220	113900	67564140	9850	9850	9850	9840	35
573	20240220	113800	67219530	9840	9830	9840	9830	11
574	20240220	113700	67111300	9830	9820	9830	9820	28
575	20240220	113600	66836080	9830	9820	9830	9820	14
576	20240220	113500	66698580	9820	9810	9820	9800	47
577	20240220	113400	66237130	9810	9830	9830	9810	12
578	20240220	113300	66119270	9830	9820	9830	9810	52
579	20240220	113200	65608350	9830	9840	9840	9820	98
580	20240220	113100	64645090	9830	9830	9830	9830	3
581	20240220	113000	64615600	9850	9850	9850	9850	0
582	20240220	112900	64615600	9850	9760	9850	9760	213
583	20240220	112800	62534430	9770	9690	9770	9690	445
584	20240220	112700	58208520	9690	9680	9690	9680	22
585	20240220	112600	57995350	9680	9680	9680	9680	0
586	20240220	112500	57995350	9680	9690	9690	9680	33
587	20240220	112400	57675650	9690	9690	9690	9690	4
588	20240220	112300	57636890	9690	9690	9690	9690	49
589	20240220	112200	57162080	9690	9690	9690	9690	5
590	20240220	112100	57113630	9690	9690	9690	9690	30
591	20240220	112000	56822930	9690	9690	9690	9690	9
592	20240220	111900	56735720	9690	9690	9690	9690	56
593	20240220	111800	56193080	9690	9690	9690	9690	9
594	20240220	111700	56105870	9690	9690	9690	9690	22
595	20240220	111600	55892690	9690	9690	9690	9680	35
596	20240220	111500	55553550	9680	9670	9680	9670	6
597	20240220	111400	55495510	9670	9680	9680	9670	37
598	20240220	111300	55137570	9670	9680	9680	9670	33
599	20240220	111200	54818260	9670	9680	9680	9670	10
600	20240220	111100	54721510	9680	9680	9680	9670	16
601	20240220	111000	54566680	9650	9670	9690	9650	179
602	20240220	110900	52835490	9640	9640	9640	9640	1
603	20240220	110800	52825850	9620	9670	9670	9620	14
604	20240220	110700	52690520	9670	9670	9680	9670	21
605	20240220	110600	52487400	9670	9670	9670	9670	0
606	20240220	110500	52487400	9670	9660	9670	9660	10
607	20240220	110400	52390710	9660	9660	9660	9660	0
608	20240220	110300	52390710	9660	9660	9660	9660	1
609	20240220	110200	52381050	9690	9690	9690	9690	0
610	20240220	110100	52381050	9690	9690	9690	9690	0
611	20240220	110000	52381050	9690	9690	9690	9690	0
612	20240220	105900	52381050	9690	9690	9690	9690	0
613	20240220	105800	52381050	9690	9690	9690	9690	0
614	20240220	105700	52381050	9690	9690	9690	9690	0
615	20240220	105600	52381050	9690	9690	9690	9690	0
616	20240220	105500	52381050	9690	9690	9690	9690	0
617	20240220	105400	52381050	9690	9690	9690	9690	0
618	20240220	105300	52381050	9690	9690	9690	9690	1
619	20240220	105200	52371360	9530	9540	9540	9530	20
620	20240220	105100	52180710	9720	9720	9720	9720	0
621	20240220	105000	52180710	9720	9720	9720	9720	0
622	20240220	104900	52180710	9720	9720	9720	9720	1
623	20240220	104800	52170990	9470	9610	9610	9470	2595
624	20240220	104700	27485310	9610	9660	9660	9600	1040
625	20240220	104600	17496900	9670	9670	9670	9670	2
626	20240220	104500	17477560	9670	9670	9670	9670	0
627	20240220	104400	17477560	9670	9670	9670	9670	0
628	20240220	104300	17477560	9670	9670	9670	9670	0
629	20240220	104200	17477560	9670	9670	9670	9670	0
630	20240220	104100	17477560	9670	9670	9670	9670	10
631	20240220	104000	17380860	9760	9760	9760	9760	0
632	20240220	103900	17380860	9760	9760	9760	9760	0
633	20240220	103800	17380860	9760	9760	9760	9760	0
634	20240220	103700	17380860	9760	9760	9760	9760	0
635	20240220	103600	17380860	9760	9760	9760	9760	0
636	20240220	103500	17380860	9760	9760	9760	9760	0
637	20240220	103400	17380860	9760	9690	9760	9670	4
638	20240220	103300	17342060	9780	9780	9780	9780	0
639	20240220	103200	17342060	9780	9780	9780	9780	0
640	20240220	103100	17342060	9780	9780	9780	9780	0
641	20240220	103000	17342060	9780	9780	9780	9780	0
642	20240220	102900	17342060	9780	9780	9780	9780	0
643	20240220	102800	17342060	9780	9780	9780	9780	0
644	20240220	102700	17342060	9780	9780	9780	9780	0
645	20240220	102600	17342060	9780	9780	9780	9780	0
646	20240220	102500	17342060	9780	9780	9780	9780	0
647	20240220	102400	17342060	9780	9780	9780	9780	0
648	20240220	102300	17342060	9780	9780	9780	9780	0
649	20240220	102200	17342060	9780	9780	9780	9780	0
650	20240220	102100	17342060	9780	9780	9780	9780	0
651	20240220	102000	17342060	9780	9800	9800	9780	2
652	20240220	101900	17322480	9720	9720	9720	9720	30
653	20240220	101800	17030880	9670	9670	9670	9670	436
654	20240220	101700	12814760	9670	9660	9670	9660	144
655	20240220	101600	11422450	9660	9660	9660	9660	0
656	20240220	101500	11422450	9660	9660	9660	9660	0
657	20240220	101400	11422450	9660	9660	9660	9660	0
658	20240220	101300	11422450	9660	9660	9660	9660	2
659	20240220	101200	11403130	9660	9660	9660	9660	5
660	20240220	101100	11354830	9660	9660	9660	9660	0
661	20240220	101000	11354830	9660	9660	9660	9660	0
662	20240220	100900	11354830	9660	9660	9660	9660	0
663	20240220	100800	11354830	9660	9660	9660	9660	0
664	20240220	100700	11354830	9660	9660	9660	9660	0
665	20240220	100600	11354830	9660	9610	9660	9610	2
666	20240220	100500	11335560	9660	9660	9660	9660	1
667	20240220	100400	11325900	9610	9610	9610	9610	0
668	20240220	100300	11325900	9610	9610	9610	9610	0
669	20240220	100200	11325900	9610	9610	9610	9610	0
670	20240220	100100	11325900	9610	9610	9610	9610	0
671	20240220	100000	11325900	9610	9610	9610	9610	0
672	20240220	095900	11325900	9610	9610	9610	9610	0
673	20240220	095800	11325900	9610	9610	9610	9610	1
674	20240220	095700	11316290	9600	9600	9600	9600	0
675	20240220	095600	11316290	9600	9600	9600	9600	0
676	20240220	095500	11316290	9600	9600	9600	9600	30
677	20240220	095400	11028290	9600	9600	9600	9600	0
678	20240220	095300	11028290	9600	9610	9610	9600	4
679	20240220	095200	10989860	9600	9600	9600	9600	0
680	20240220	095100	10989860	9600	9600	9600	9600	0
681	20240220	095000	10989860	9600	9600	9600	9600	0
682	20240220	094900	10989860	9600	9600	9600	9600	85
683	20240220	094800	10173860	9500	9500	9500	9500	0
684	20240220	094700	10173860	9500	9500	9500	9500	0
685	20240220	094600	10173860	9500	9610	9610	9440	515
686	20240220	094500	5266420	9670	9670	9670	9670	0
687	20240220	094400	5266420	9670	9670	9670	9670	0
688	20240220	094300	5266420	9670	9670	9670	9670	0
689	20240220	094200	5266420	9670	9670	9670	9670	0
690	20240220	094100	5266420	9670	9670	9670	9670	10
691	20240220	094000	5169720	9670	9670	9670	9670	0
692	20240220	093900	5169720	9670	9670	9670	9670	0
693	20240220	093800	5169720	9670	9670	9670	9670	0
694	20240220	093700	5169720	9670	9660	9670	9660	4
695	20240220	093600	5131070	9660	9660	9660	9660	82
696	20240220	093500	4338950	9670	9670	9670	9670	0
697	20240220	093400	4338950	9670	9670	9670	9670	0
698	20240220	093300	4338950	9670	9660	9670	9660	70
699	20240220	093200	3662730	9660	9660	9660	9660	1
700	20240220	093100	3653070	9660	9660	9660	9660	1
701	20240220	093000	3643410	9660	9660	9660	9660	0
702	20240220	092900	3643410	9660	9660	9660	9660	0
703	20240220	092800	3643410	9660	9660	9660	9660	0
704	20240220	092700	3643410	9660	9660	9660	9660	0
705	20240220	092600	3643410	9660	9660	9660	9660	0
706	20240220	092500	3643410	9660	9660	9660	9660	1
707	20240220	092400	3633750	9600	9600	9600	9600	0
708	20240220	092300	3633750	9600	9660	9660	9600	37
709	20240220	092200	3278450	9600	9660	9660	9600	100
710	20240220	092100	2315170	9660	9660	9660	9660	1
711	20240220	092000	2305510	9670	9670	9670	9670	0
712	20240220	091900	2305510	9670	9700	9700	9670	79
713	20240220	091800	1541260	9720	9720	9720	9720	2
714	20240220	091700	1521820	9720	9720	9720	9720	0
715	20240220	091600	1521820	9720	9720	9720	9720	0
716	20240220	091500	1521820	9720	9720	9720	9720	0
717	20240220	091400	1521820	9720	9720	9720	9720	1
718	20240220	091300	1512100	9720	9720	9720	9720	1
719	20240220	091200	1502380	9720	9760	9760	9720	45
720	20240220	091100	1063870	9880	9880	9880	9880	0
721	20240220	091000	1063870	9880	9800	9880	9800	15
722	20240220	090900	916150	9750	9750	9750	9750	10
723	20240220	090800	818650	9750	9750	9750	9750	11
724	20240220	090700	711400	9720	9720	9720	9720	0
725	20240220	090600	711400	9720	9720	9720	9720	0
726	20240220	090500	711400	9720	9720	9720	9720	0
727	20240220	090400	711400	9720	9720	9720	9720	50
728	20240220	090300	225400	9800	9800	9800	9800	0
729	20240220	090200	225400	9800	9800	9800	9800	0
730	20240220	090100	225400	9800	9800	9800	9800	0
731	20240220	090000	225400	9800	9800	9800	9800	23