KissMeData/050110/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192900	500566641	1559	1559	1559	1559	10028
3	20240220	192800	500566641	1559	1559	1559	1559	0
4	20240220	192700	500566641	1559	1559	1559	1559	0
5	20240220	192600	500566641	1559	1559	1559	1559	0
6	20240220	192500	500566641	1559	1559	1559	1559	0
7	20240220	192400	500566641	1559	1559	1559	1559	0
8	20240220	192300	500566641	1559	1559	1559	1559	0
9	20240220	192200	500566641	1559	1559	1559	1559	0
10	20240220	192100	500566641	1559	1559	1559	1559	0
11	20240220	192000	500566641	1559	1559	1559	1559	0
12	20240220	191900	500566641	1559	1559	1559	1559	0
13	20240220	191800	500566641	1559	1559	1559	1559	0
14	20240220	191700	500566641	1559	1559	1559	1559	0
15	20240220	191600	500566641	1559	1559	1559	1559	0
16	20240220	191500	500566641	1559	1559	1559	1559	0
17	20240220	191400	500566641	1559	1559	1559	1559	0
18	20240220	191300	500566641	1559	1559	1559	1559	0
19	20240220	191200	500566641	1559	1559	1559	1559	0
20	20240220	191100	500566641	1559	1559	1559	1559	0
21	20240220	191000	500566641	1559	1559	1559	1559	0
22	20240220	190900	500566641	1559	1559	1559	1559	0
23	20240220	190800	500566641	1559	1559	1559	1559	0
24	20240220	190700	500566641	1559	1559	1559	1559	0
25	20240220	190600	500566641	1559	1559	1559	1559	0
26	20240220	190500	500566641	1559	1559	1559	1559	0
27	20240220	190400	500566641	1559	1559	1559	1559	0
28	20240220	190300	500566641	1559	1559	1559	1559	0
29	20240220	190200	500566641	1559	1559	1559	1559	0
30	20240220	190100	500566641	1559	1559	1559	1559	0
31	20240220	190000	500566641	1559	1559	1559	1559	0
32	20240220	185900	500566641	1559	1559	1559	1559	10028
33	20240220	185800	500566641	1559	1559	1559	1559	0
34	20240220	185700	500566641	1559	1559	1559	1559	0
35	20240220	185600	500566641	1559	1559	1559	1559	0
36	20240220	185500	500566641	1559	1559	1559	1559	0
37	20240220	185400	500566641	1559	1559	1559	1559	0
38	20240220	185300	500566641	1559	1559	1559	1559	0
39	20240220	185200	500566641	1559	1559	1559	1559	0
40	20240220	185100	500566641	1559	1559	1559	1559	0
41	20240220	185000	500566641	1559	1559	1559	1559	0
42	20240220	184900	500566641	1559	1559	1559	1559	0
43	20240220	184800	500566641	1559	1559	1559	1559	0
44	20240220	184700	500566641	1559	1559	1559	1559	0
45	20240220	184600	500566641	1559	1559	1559	1559	0
46	20240220	184500	500566641	1559	1559	1559	1559	0
47	20240220	184400	500566641	1559	1559	1559	1559	0
48	20240220	184300	500566641	1559	1559	1559	1559	0
49	20240220	184200	500566641	1559	1559	1559	1559	0
50	20240220	184100	500566641	1559	1559	1559	1559	0
51	20240220	184000	500566641	1559	1559	1559	1559	0
52	20240220	183900	500566641	1559	1559	1559	1559	0
53	20240220	183800	500566641	1559	1559	1559	1559	0
54	20240220	183700	500566641	1559	1559	1559	1559	0
55	20240220	183600	500566641	1559	1559	1559	1559	0
56	20240220	183500	500566641	1559	1559	1559	1559	0
57	20240220	183400	500566641	1559	1559	1559	1559	0
58	20240220	183300	500566641	1559	1559	1559	1559	0
59	20240220	183200	500566641	1559	1559	1559	1559	0
60	20240220	183100	500566641	1559	1559	1559	1559	0
61	20240220	183000	500566641	1559	1559	1559	1559	0
62	20240220	182900	500566641	1559	1559	1559	1559	10028
63	20240220	182800	500566641	1559	1559	1559	1559	0
64	20240220	182700	500566641	1559	1559	1559	1559	0
65	20240220	182600	500566641	1559	1559	1559	1559	0
66	20240220	182500	500566641	1559	1559	1559	1559	0
67	20240220	182400	500566641	1559	1559	1559	1559	0
68	20240220	182300	500566641	1559	1559	1559	1559	0
69	20240220	182200	500566641	1559	1559	1559	1559	0
70	20240220	182100	500566641	1559	1559	1559	1559	0
71	20240220	182000	500566641	1559	1559	1559	1559	0
72	20240220	181900	500566641	1559	1559	1559	1559	0
73	20240220	181800	500566641	1559	1559	1559	1559	0
74	20240220	181700	500566641	1559	1559	1559	1559	0
75	20240220	181600	500566641	1559	1559	1559	1559	0
76	20240220	181500	500566641	1559	1559	1559	1559	0
77	20240220	181400	500566641	1559	1559	1559	1559	0
78	20240220	181300	500566641	1559	1559	1559	1559	0
79	20240220	181200	500566641	1559	1559	1559	1559	0
80	20240220	181100	500566641	1559	1559	1559	1559	0
81	20240220	181000	500566641	1559	1559	1559	1559	0
82	20240220	180900	500566641	1559	1559	1559	1559	0
83	20240220	180800	500566641	1559	1559	1559	1559	0
84	20240220	180700	500566641	1559	1559	1559	1559	0
85	20240220	180600	500566641	1559	1559	1559	1559	0
86	20240220	180500	500566641	1559	1559	1559	1559	0
87	20240220	180400	500566641	1559	1559	1559	1559	0
88	20240220	180300	500566641	1559	1559	1559	1559	0
89	20240220	180200	500566641	1559	1559	1559	1559	0
90	20240220	180100	500566641	1559	1559	1559	1559	0
91	20240220	180000	500566641	1559	1559	1559	1559	0
92	20240220	175900	500566641	1559	1559	1559	1559	10028
93	20240220	175800	500566641	1559	1559	1559	1559	0
94	20240220	175700	500566641	1559	1559	1559	1559	0
95	20240220	175600	500566641	1559	1559	1559	1559	0
96	20240220	175500	500566641	1559	1559	1559	1559	0
97	20240220	175400	500566641	1559	1559	1559	1559	0
98	20240220	175300	500566641	1559	1559	1559	1559	0
99	20240220	175200	500566641	1559	1559	1559	1559	0
100	20240220	175100	500566641	1559	1559	1559	1559	0
101	20240220	175000	500566641	1559	1559	1559	1559	0
102	20240220	174900	500566641	1559	1559	1559	1559	0
103	20240220	174800	500566641	1559	1559	1559	1559	0
104	20240220	174700	500566641	1559	1559	1559	1559	0
105	20240220	174600	500566641	1559	1559	1559	1559	0
106	20240220	174500	500566641	1559	1559	1559	1559	0
107	20240220	174400	500566641	1559	1559	1559	1559	0
108	20240220	174300	500566641	1559	1559	1559	1559	0
109	20240220	174200	500566641	1559	1559	1559	1559	0
110	20240220	174100	500566641	1559	1559	1559	1559	0
111	20240220	174000	500566641	1559	1559	1559	1559	0
112	20240220	173900	500566641	1559	1559	1559	1559	0
113	20240220	173800	500566641	1559	1559	1559	1559	0
114	20240220	173700	500566641	1559	1559	1559	1559	0
115	20240220	173600	500566641	1559	1559	1559	1559	0
116	20240220	173500	500566641	1559	1559	1559	1559	0
117	20240220	173400	500566641	1559	1559	1559	1559	0
118	20240220	173300	500566641	1559	1559	1559	1559	0
119	20240220	173200	500566641	1559	1559	1559	1559	0
120	20240220	173100	500566641	1559	1559	1559	1559	0
121	20240220	173000	500566641	1559	1559	1559	1559	0
122	20240220	172900	500566641	1559	1559	1559	1559	10028
123	20240220	172800	500566641	1559	1559	1559	1559	0
124	20240220	172700	500566641	1559	1559	1559	1559	0
125	20240220	172600	500566641	1559	1559	1559	1559	0
126	20240220	172500	500566641	1559	1559	1559	1559	0
127	20240220	172400	500566641	1559	1559	1559	1559	0
128	20240220	172300	500566641	1559	1559	1559	1559	0
129	20240220	172200	500566641	1559	1559	1559	1559	0
130	20240220	172100	500566641	1559	1559	1559	1559	0
131	20240220	172000	500566641	1559	1559	1559	1559	0
132	20240220	171900	500566641	1559	1559	1559	1559	0
133	20240220	171800	500566641	1559	1559	1559	1559	0
134	20240220	171700	500566641	1559	1559	1559	1559	0
135	20240220	171600	500566641	1559	1559	1559	1559	0
136	20240220	171500	500566641	1559	1559	1559	1559	0
137	20240220	171400	500566641	1559	1559	1559	1559	0
138	20240220	171300	500566641	1559	1559	1559	1559	0
139	20240220	171200	500566641	1559	1559	1559	1559	0
140	20240220	171100	500566641	1559	1559	1559	1559	0
141	20240220	171000	500566641	1559	1559	1559	1559	0
142	20240220	170900	500566641	1559	1559	1559	1559	0
143	20240220	170800	500566641	1559	1559	1559	1559	0
144	20240220	170700	500566641	1559	1559	1559	1559	0
145	20240220	170600	500566641	1559	1559	1559	1559	0
146	20240220	170500	500566641	1559	1559	1559	1559	0
147	20240220	170400	500566641	1559	1559	1559	1559	0
148	20240220	170300	500566641	1559	1559	1559	1559	0
149	20240220	170200	500566641	1559	1559	1559	1559	0
150	20240220	170100	500566641	1559	1559	1559	1559	0
151	20240220	170000	500566641	1559	1559	1559	1559	0
152	20240220	165900	500566641	1559	1559	1559	1559	10028
153	20240220	165800	500566641	1559	1559	1559	1559	0
154	20240220	165700	500566641	1559	1559	1559	1559	0
155	20240220	165600	500566641	1559	1559	1559	1559	0
156	20240220	165500	500566641	1559	1559	1559	1559	0
157	20240220	165400	500566641	1559	1559	1559	1559	0
158	20240220	165300	500566641	1559	1559	1559	1559	0
159	20240220	165200	500566641	1559	1559	1559	1559	0
160	20240220	165100	500566641	1559	1559	1559	1559	0
161	20240220	165000	500566641	1559	1559	1559	1559	0
162	20240220	164900	500566641	1559	1559	1559	1559	0
163	20240220	164800	500566641	1559	1559	1559	1559	0
164	20240220	164700	500566641	1559	1559	1559	1559	0
165	20240220	164600	500566641	1559	1559	1559	1559	0
166	20240220	164500	500566641	1559	1559	1559	1559	0
167	20240220	164400	500566641	1559	1559	1559	1559	0
168	20240220	164300	500566641	1559	1559	1559	1559	0
169	20240220	164200	500566641	1559	1559	1559	1559	0
170	20240220	164100	500566641	1559	1559	1559	1559	0
171	20240220	164000	500566641	1559	1559	1559	1559	0
172	20240220	163900	500566641	1559	1559	1559	1559	0
173	20240220	163800	500566641	1559	1559	1559	1559	0
174	20240220	163700	500566641	1559	1559	1559	1559	0
175	20240220	163600	500566641	1559	1559	1559	1559	0
176	20240220	163500	500566641	1559	1559	1559	1559	0
177	20240220	163400	500566641	1559	1559	1559	1559	0
178	20240220	163300	500566641	1559	1559	1559	1559	0
179	20240220	163200	500566641	1559	1559	1559	1559	0
180	20240220	163100	500566641	1559	1559	1559	1559	0
181	20240220	163000	500566641	1559	1559	1559	1559	0
182	20240220	162900	500566641	1559	1559	1559	1559	10028
183	20240220	162800	500566641	1559	1559	1559	1559	0
184	20240220	162700	500566641	1559	1559	1559	1559	0
185	20240220	162600	500566641	1559	1559	1559	1559	0
186	20240220	162500	500566641	1559	1559	1559	1559	0
187	20240220	162400	500566641	1559	1559	1559	1559	0
188	20240220	162300	500566641	1559	1559	1559	1559	0
189	20240220	162200	500566641	1559	1559	1559	1559	0
190	20240220	162100	500566641	1559	1559	1559	1559	0
191	20240220	162000	500566641	1559	1559	1559	1559	0
192	20240220	161900	500566641	1559	1559	1559	1559	0
193	20240220	161800	500566641	1559	1559	1559	1559	0
194	20240220	161700	500566641	1559	1559	1559	1559	0
195	20240220	161600	500566641	1559	1559	1559	1559	0
196	20240220	161500	500566641	1559	1559	1559	1559	0
197	20240220	161400	500566641	1559	1559	1559	1559	0
198	20240220	161300	500566641	1559	1559	1559	1559	0
199	20240220	161200	500566641	1559	1559	1559	1559	0
200	20240220	161100	500566641	1559	1559	1559	1559	0
201	20240220	161000	500566641	1559	1559	1559	1559	0
202	20240220	160900	500566641	1559	1559	1559	1559	0
203	20240220	160800	500566641	1559	1559	1559	1559	0
204	20240220	160700	500566641	1559	1559	1559	1559	0
205	20240220	160600	500566641	1559	1559	1559	1559	0
206	20240220	160500	500566641	1559	1559	1559	1559	0
207	20240220	160400	500566641	1559	1559	1559	1559	0
208	20240220	160300	500566641	1559	1559	1559	1559	0
209	20240220	160200	500566641	1559	1559	1559	1559	0
210	20240220	160100	500566641	1559	1559	1559	1559	0
211	20240220	160000	500566641	1559	1559	1559	1559	0
212	20240220	155900	500566641	1559	1559	1559	1559	10028
213	20240220	155800	500566641	1559	1559	1559	1559	0
214	20240220	155700	500566641	1559	1559	1559	1559	0
215	20240220	155600	500566641	1559	1559	1559	1559	0
216	20240220	155500	500566641	1559	1559	1559	1559	0
217	20240220	155400	500566641	1559	1559	1559	1559	0
218	20240220	155300	500566641	1559	1559	1559	1559	0
219	20240220	155200	500566641	1559	1559	1559	1559	0
220	20240220	155100	500566641	1559	1559	1559	1559	0
221	20240220	155000	500566641	1559	1559	1559	1559	0
222	20240220	154900	500566641	1559	1559	1559	1559	0
223	20240220	154800	500566641	1559	1559	1559	1559	0
224	20240220	154700	500566641	1559	1559	1559	1559	0
225	20240220	154600	500566641	1559	1559	1559	1559	0
226	20240220	154500	500566641	1559	1559	1559	1559	0
227	20240220	154400	500566641	1559	1559	1559	1559	0
228	20240220	154300	500566641	1559	1559	1559	1559	0
229	20240220	154200	500566641	1559	1559	1559	1559	0
230	20240220	154100	500566641	1559	1559	1559	1559	0
231	20240220	154000	500566641	1559	1559	1559	1559	0
232	20240220	153900	500566641	1559	1559	1559	1559	0
233	20240220	153800	500566641	1559	1559	1559	1559	0
234	20240220	153700	500566641	1559	1559	1559	1559	0
235	20240220	153600	500566641	1559	1559	1559	1559	0
236	20240220	153500	500566641	1559	1559	1559	1559	0
237	20240220	153400	500566641	1559	1559	1559	1559	0
238	20240220	153300	500566641	1559	1559	1559	1559	0
239	20240220	153200	500566641	1559	1559	1559	1559	0
240	20240220	153100	500566641	1559	1559	1559	1559	0
241	20240220	153000	500566641	1559	1559	1559	1559	10028
242	20240220	152900	484932989	1559	1559	1559	1559	0
243	20240220	152800	484932989	1559	1559	1559	1559	0
244	20240220	152700	484932989	1559	1559	1559	1559	0
245	20240220	152600	484932989	1559	1559	1559	1559	0
246	20240220	152500	484932989	1559	1559	1559	1559	0
247	20240220	152400	484932989	1559	1559	1559	1559	0
248	20240220	152300	484932989	1559	1559	1559	1559	0
249	20240220	152200	484932989	1559	1559	1559	1559	0
250	20240220	152100	484932989	1559	1559	1559	1559	0
251	20240220	152000	484932989	1559	1559	1559	1559	0
252	20240220	151900	484932989	1559	1557	1559	1557	211
253	20240220	151800	484604384	1558	1559	1559	1557	200
254	20240220	151700	484292902	1558	1559	1559	1558	516
255	20240220	151600	483488973	1558	1559	1559	1558	52
256	20240220	151500	483407955	1559	1558	1559	1558	183
257	20240220	151400	483122840	1558	1558	1558	1558	322
258	20240220	151300	482621164	1558	1559	1559	1558	1501
259	20240220	151200	480282605	1559	1559	1559	1558	875
260	20240220	151100	478919089	1559	1559	1559	1559	938
261	20240220	151000	477456747	1559	1559	1559	1559	1151
262	20240220	150900	475662338	1559	1559	1559	1559	0
263	20240220	150800	475662338	1559	1559	1559	1559	0
264	20240220	150700	475662338	1559	1558	1559	1558	165
265	20240220	150600	475405236	1562	1562	1562	1562	50
266	20240220	150500	475327136	1562	1562	1562	1562	1
267	20240220	150400	475325574	1557	1558	1558	1557	7981
268	20240220	150300	462894946	1557	1558	1562	1557	4148
269	20240220	150200	456434313	1558	1560	1560	1558	2598
270	20240220	150100	452385143	1562	1562	1562	1562	1
271	20240220	150000	452383581	1560	1560	1560	1560	501
272	20240220	145900	451602021	1562	1561	1562	1561	51
273	20240220	145800	451522409	1560	1560	1560	1560	1000
274	20240220	145700	449962409	1561	1561	1562	1561	452
275	20240220	145600	449256836	1562	1561	1562	1561	1260
276	20240220	145500	447289975	1561	1561	1561	1561	0
277	20240220	145400	447289975	1561	1561	1561	1561	1
278	20240220	145300	447288414	1561	1561	1561	1561	5
279	20240220	145200	447280609	1562	1559	1562	1559	782
280	20240220	145100	446061468	1560	1560	1560	1560	0
281	20240220	145000	446061468	1560	1559	1560	1559	100
282	20240220	144900	445905567	1560	1559	1560	1559	2
283	20240220	144800	445902448	1561	1560	1561	1557	601
284	20240220	144700	444965097	1561	1560	1562	1558	542
285	20240220	144600	444120572	1560	1558	1560	1558	201
286	20240220	144500	443807412	1558	1558	1558	1558	70
287	20240220	144400	443698352	1558	1560	1560	1558	201
288	20240220	144300	443385192	1558	1558	1558	1558	0
289	20240220	144200	443385192	1558	1558	1558	1558	0
290	20240220	144100	443385192	1558	1558	1558	1558	490
291	20240220	144000	442621772	1559	1559	1559	1559	600
292	20240220	143900	441686372	1560	1560	1560	1560	0
293	20240220	143800	441686372	1560	1560	1560	1560	172
294	20240220	143700	441418052	1560	1558	1560	1558	51
295	20240220	143600	441338592	1560	1560	1560	1560	0
296	20240220	143500	441338592	1560	1560	1560	1560	1
297	20240220	143400	441337032	1560	1560	1560	1558	102
298	20240220	143300	441178112	1557	1557	1557	1557	214
299	20240220	143200	440844914	1560	1560	1560	1560	100
300	20240220	143100	440688914	1560	1560	1560	1560	100
301	20240220	143000	440532914	1560	1557	1560	1557	510
302	20240220	142900	439738841	1557	1558	1558	1557	2826
303	20240220	142800	435338041	1560	1558	1560	1558	1031
304	20240220	142700	433731741	1560	1560	1560	1560	10
305	20240220	142600	433716141	1560	1558	1560	1558	51
306	20240220	142500	433636681	1558	1558	1558	1558	1345
307	20240220	142400	431541171	1558	1559	1559	1558	1063
308	20240220	142300	429884847	1560	1560	1560	1560	0
309	20240220	142200	429884847	1560	1560	1560	1560	0
310	20240220	142100	429884847	1560	1560	1560	1560	4
311	20240220	142000	429878607	1560	1560	1560	1560	3
312	20240220	141900	429873927	1563	1560	1563	1560	9
313	20240220	141800	429859876	1560	1560	1560	1560	96
314	20240220	141700	429710116	1560	1560	1560	1560	14
315	20240220	141600	429688276	1564	1564	1564	1564	0
316	20240220	141500	429688276	1564	1564	1564	1564	0
317	20240220	141400	429688276	1564	1564	1564	1564	1
318	20240220	141300	429686712	1558	1558	1558	1558	1
319	20240220	141200	429685154	1558	1564	1564	1558	3
320	20240220	141100	429680468	1565	1558	1565	1558	3428
321	20240220	141000	424336227	1559	1560	1560	1558	135
322	20240220	140900	424125747	1561	1565	1565	1561	333
323	20240220	140800	423605930	1561	1561	1561	1561	32
324	20240220	140700	423555978	1564	1562	1564	1561	243
325	20240220	140600	423176440	1562	1562	1562	1562	655
326	20240220	140500	422153330	1562	1562	1562	1562	5224
327	20240220	140400	413993442	1563	1563	1563	1563	1
328	20240220	140300	413991879	1562	1562	1562	1562	0
329	20240220	140200	413991879	1562	1562	1562	1562	0
330	20240220	140100	413991879	1562	1562	1562	1562	2642
331	20240220	140000	409865075	1565	1565	1565	1565	581
332	20240220	135900	408955810	1565	1565	1565	1565	2
333	20240220	135800	408952680	1565	1565	1565	1565	0
334	20240220	135700	408952680	1565	1562	1565	1562	2
335	20240220	135600	408949553	1566	1566	1566	1566	0
336	20240220	135500	408949553	1566	1566	1566	1566	1
337	20240220	135400	408947987	1567	1567	1567	1567	0
338	20240220	135300	408947987	1567	1567	1567	1567	0
339	20240220	135200	408947987	1567	1567	1567	1567	0
340	20240220	135100	408947987	1567	1562	1567	1562	1602
341	20240220	135000	406445654	1567	1567	1567	1567	0
342	20240220	134900	406445654	1567	1567	1567	1567	0
343	20240220	134800	406445654	1567	1567	1567	1567	1
344	20240220	134700	406444087	1562	1562	1562	1562	5
345	20240220	134600	406436277	1567	1563	1567	1562	1619
346	20240220	134500	403906461	1567	1567	1567	1567	0
347	20240220	134400	403906461	1567	1567	1567	1567	55
348	20240220	134300	403820276	1567	1564	1567	1564	17
349	20240220	134200	403793685	1563	1564	1564	1563	186
350	20240220	134100	403502835	1564	1564	1564	1564	328
351	20240220	134000	402989843	1564	1564	1564	1564	0
352	20240220	133900	402989843	1564	1563	1564	1563	499
353	20240220	133800	402209905	1562	1563	1563	1562	3248
354	20240220	133700	397136481	1562	1563	1563	1562	866
355	20240220	133600	395783135	1564	1563	1564	1563	1747
356	20240220	133500	393052573	1563	1563	1563	1563	0
357	20240220	133400	393052573	1563	1563	1563	1563	13
358	20240220	133300	393032254	1563	1563	1563	1563	0
359	20240220	133200	393032254	1563	1563	1563	1563	3
360	20240220	133100	393027565	1563	1563	1563	1563	1
361	20240220	133000	393026002	1563	1560	1563	1560	8016
362	20240220	132900	380521039	1563	1563	1563	1563	2
363	20240220	132800	380517913	1563	1563	1563	1563	0
364	20240220	132700	380517913	1563	1563	1563	1563	0
365	20240220	132600	380517913	1563	1563	1563	1563	0
366	20240220	132500	380517913	1563	1563	1563	1563	0
367	20240220	132400	380517913	1563	1563	1563	1563	20
368	20240220	132300	380486653	1563	1563	1563	1563	1
369	20240220	132200	380485090	1564	1564	1564	1564	0
370	20240220	132100	380485090	1564	1563	1564	1562	1098
371	20240220	132000	378769332	1564	1564	1564	1564	769
372	20240220	131900	377566616	1567	1564	1567	1564	788
373	20240220	131800	376334181	1564	1564	1564	1564	1
374	20240220	131700	376332617	1568	1568	1568	1568	9
375	20240220	131600	376318505	1563	1563	1563	1563	0
376	20240220	131500	376318505	1563	1563	1563	1563	150
377	20240220	131400	376084055	1568	1568	1568	1568	930
378	20240220	131300	374625815	1568	1566	1568	1566	1345
379	20240220	131200	372518200	1567	1567	1567	1567	0
380	20240220	131100	372518200	1567	1567	1567	1567	300
381	20240220	131000	372048100	1567	1567	1567	1567	7
382	20240220	130900	372037131	1567	1567	1567	1567	0
383	20240220	130800	372037131	1567	1567	1567	1567	0
384	20240220	130700	372037131	1567	1567	1567	1567	0
385	20240220	130600	372037131	1567	1567	1567	1567	0
386	20240220	130500	372037131	1567	1567	1567	1567	3
387	20240220	130400	372032430	1558	1558	1558	1558	50
388	20240220	130300	371954530	1557	1563	1563	1556	20551
389	20240220	130200	339926892	1568	1566	1568	1566	243
390	20240220	130100	339546352	1569	1566	1569	1566	2000
391	20240220	130000	336410368	1566	1565	1566	1565	2000
392	20240220	125900	333279288	1565	1565	1565	1565	100
393	20240220	125800	333122788	1565	1565	1565	1565	25
394	20240220	125700	333083663	1563	1563	1563	1563	0
395	20240220	125600	333083663	1563	1561	1563	1560	2585
396	20240220	125500	329050112	1563	1563	1563	1563	3968
397	20240220	125400	322848128	1560	1563	1563	1560	2052
398	20240220	125300	319647005	1560	1561	1561	1560	7457
399	20240220	125200	308012128	1561	1562	1562	1561	301
400	20240220	125100	307542263	1563	1562	1563	1562	551
401	20240220	125000	306681600	1563	1563	1563	1563	0
402	20240220	124900	306681600	1563	1563	1563	1563	0
403	20240220	124800	306681600	1563	1564	1564	1563	482
404	20240220	124700	305928179	1564	1564	1564	1564	0
405	20240220	124600	305928179	1564	1564	1564	1564	8
406	20240220	124500	305915667	1563	1563	1563	1563	0
407	20240220	124400	305915667	1563	1563	1563	1563	25
408	20240220	124300	305876592	1563	1563	1563	1563	3789
409	20240220	124200	299954385	1565	1565	1565	1565	6
410	20240220	124100	299944995	1565	1565	1565	1565	9
411	20240220	124000	299930910	1565	1565	1565	1565	70
412	20240220	123900	299821360	1565	1566	1566	1565	120
413	20240220	123800	299633510	1566	1566	1566	1566	0
414	20240220	123700	299633510	1566	1566	1566	1566	0
415	20240220	123600	299633510	1566	1566	1566	1566	1
416	20240220	123500	299631944	1563	1563	1563	1563	1
417	20240220	123400	299630381	1566	1566	1566	1566	0
418	20240220	123300	299630381	1566	1566	1566	1566	200
419	20240220	123200	299317181	1566	1566	1566	1566	0
420	20240220	123100	299317181	1566	1566	1566	1566	120
421	20240220	123000	299129261	1566	1566	1566	1566	398
422	20240220	122900	298505993	1566	1565	1566	1565	449
423	20240220	122800	297803307	1565	1565	1565	1565	2
424	20240220	122700	297800177	1565	1565	1565	1565	0
425	20240220	122600	297800177	1565	1565	1565	1565	3
426	20240220	122500	297795482	1566	1566	1566	1566	1
427	20240220	122400	297793916	1565	1563	1565	1563	674
428	20240220	122300	296739506	1563	1563	1563	1563	0
429	20240220	122200	296739506	1563	1563	1563	1563	0
430	20240220	122100	296739506	1563	1563	1563	1563	1
431	20240220	122000	296737943	1565	1563	1565	1563	135
432	20240220	121900	296526936	1563	1563	1563	1563	11
433	20240220	121800	296509743	1563	1563	1563	1563	0
434	20240220	121700	296509743	1563	1563	1563	1563	0
435	20240220	121600	296509743	1563	1563	1563	1563	0
436	20240220	121500	296509743	1563	1563	1563	1563	230
437	20240220	121400	296150253	1561	1561	1561	1561	184
438	20240220	121300	295863029	1561	1561	1561	1561	126
439	20240220	121200	295666343	1560	1560	1560	1560	0
440	20240220	121100	295666343	1560	1563	1563	1560	10000
441	20240220	121000	280062538	1562	1562	1562	1562	0
442	20240220	120900	280062538	1562	1562	1562	1562	0
443	20240220	120800	280062538	1562	1562	1562	1562	120
444	20240220	120700	279875098	1562	1562	1562	1562	1990
445	20240220	120600	276766718	1562	1562	1563	1562	3139
446	20240220	120500	271862650	1562	1563	1563	1562	2052
447	20240220	120400	268656374	1563	1564	1564	1563	1083
448	20240220	120300	266963595	1564	1564	1564	1564	5
449	20240220	120200	266955775	1564	1564	1564	1564	60
450	20240220	120100	266861935	1564	1565	1565	1564	5
451	20240220	120000	266854113	1564	1563	1564	1563	485
452	20240220	115900	266096055	1563	1564	1564	1563	418
453	20240220	115800	265442313	1565	1565	1565	1565	168
454	20240220	115700	265179393	1566	1566	1566	1566	5
455	20240220	115600	265171563	1566	1566	1566	1566	2653
456	20240220	115500	261016965	1569	1569	1569	1569	0
457	20240220	115400	261016965	1569	1569	1569	1569	100
458	20240220	115300	260860065	1569	1569	1569	1569	2
459	20240220	115200	260856927	1569	1569	1569	1569	0
460	20240220	115100	260856927	1569	1569	1569	1569	402
461	20240220	115000	260226189	1569	1569	1569	1569	0
462	20240220	114900	260226189	1569	1569	1569	1569	0
463	20240220	114800	260226189	1569	1569	1569	1569	1
464	20240220	114700	260224620	1568	1564	1568	1564	255
465	20240220	114600	259825580	1569	1564	1569	1564	1520
466	20240220	114500	257448200	1563	1565	1565	1563	5525
467	20240220	114400	248803549	1568	1568	1568	1568	53
468	20240220	114300	248720445	1568	1568	1568	1568	200
469	20240220	114200	248406845	1569	1568	1569	1568	9
470	20240220	114100	248392732	1568	1565	1568	1565	11
471	20240220	114000	248375514	1564	1565	1565	1564	620
472	20240220	113900	247405610	1563	1567	1567	1563	2000
473	20240220	113800	244276056	1568	1568	1568	1568	4120
474	20240220	113700	237815896	1568	1568	1568	1568	0
475	20240220	113600	237815896	1568	1568	1568	1568	43
476	20240220	113500	237748472	1568	1568	1568	1568	1119
477	20240220	113400	235993880	1568	1568	1568	1568	0
478	20240220	113300	235993880	1568	1567	1568	1567	1150
479	20240220	113200	234191180	1566	1564	1566	1564	1411
480	20240220	113100	231982176	1565	1565	1565	1565	500
481	20240220	113000	231199676	1565	1565	1565	1565	200
482	20240220	112900	230886676	1565	1565	1565	1565	161
483	20240220	112800	230634711	1565	1565	1565	1565	1350
484	20240220	112700	228521961	1565	1565	1565	1565	23
485	20240220	112600	228485966	1565	1565	1565	1565	154
486	20240220	112500	228244956	1565	1565	1565	1565	207
487	20240220	112400	227921001	1565	1568	1568	1565	470
488	20240220	112300	227185439	1568	1567	1568	1567	751
489	20240220	112200	226008621	1567	1567	1567	1567	60
490	20240220	112100	225914601	1568	1568	1568	1568	0
491	20240220	112000	225914601	1568	1568	1568	1568	50
492	20240220	111900	225836201	1568	1568	1568	1568	659
493	20240220	111800	224802889	1568	1566	1568	1566	4390
494	20240220	111700	217924200	1566	1566	1566	1566	1
495	20240220	111600	217922634	1566	1566	1566	1566	0
496	20240220	111500	217922634	1566	1566	1566	1566	1
497	20240220	111400	217921068	1563	1566	1566	1563	69
498	20240220	111300	217813206	1566	1566	1566	1566	41
499	20240220	111200	217749000	1567	1567	1567	1567	0
500	20240220	111100	217749000	1567	1567	1567	1567	20
501	20240220	111000	217717660	1567	1567	1567	1567	161
502	20240220	110900	217465373	1567	1567	1567	1567	0
503	20240220	110800	217465373	1567	1568	1568	1561	10102
504	20240220	110700	201686834	1567	1567	1567	1567	1
505	20240220	110600	201685267	1563	1565	1568	1563	6595
506	20240220	110500	191368006	1565	1570	1570	1565	544
507	20240220	110400	190514196	1565	1565	1565	1565	980
508	20240220	110300	188980496	1570	1566	1570	1566	11
509	20240220	110200	188963266	1566	1568	1568	1566	312
510	20240220	110100	188474488	1566	1566	1566	1566	0
511	20240220	110000	188474488	1566	1566	1566	1566	0
512	20240220	105900	188474488	1566	1566	1566	1566	3831
513	20240220	105800	182475142	1566	1566	1566	1566	200
514	20240220	105700	182161942	1568	1567	1568	1567	1311
515	20240220	105600	180107604	1568	1568	1568	1568	3
516	20240220	105500	180102900	1568	1568	1568	1568	1275
517	20240220	105400	178103700	1568	1568	1569	1568	1181
518	20240220	105300	176251891	1569	1569	1569	1569	962
519	20240220	105200	174742513	1569	1569	1569	1569	1800
520	20240220	105100	171918313	1569	1569	1569	1569	200
521	20240220	105000	171604513	1569	1570	1570	1569	586
522	20240220	104900	170684978	1569	1569	1569	1569	140
523	20240220	104800	170465318	1570	1570	1570	1570	0
524	20240220	104700	170465318	1570	1568	1570	1568	503
525	20240220	104600	169675614	1569	1569	1569	1569	1362
526	20240220	104500	167538636	1569	1569	1569	1569	4
527	20240220	104400	167532360	1569	1569	1569	1569	1
528	20240220	104300	167530791	1569	1569	1569	1569	4
529	20240220	104200	167524515	1569	1569	1569	1569	1
530	20240220	104100	167522946	1567	1569	1569	1567	5625
531	20240220	104000	158708562	1570	1570	1570	1570	1
532	20240220	103900	158706992	1568	1571	1571	1568	2
533	20240220	103800	158703853	1568	1568	1568	1568	486
534	20240220	103700	157941805	1568	1568	1571	1568	29
535	20240220	103600	157896330	1568	1571	1571	1568	150
536	20240220	103500	157660980	1571	1571	1571	1571	73
537	20240220	103400	157546297	1571	1567	1571	1567	345
538	20240220	103300	157005678	1567	1570	1570	1567	866
539	20240220	103200	155647918	1570	1570	1570	1570	1
540	20240220	103100	155646348	1571	1571	1571	1571	22
541	20240220	103000	155611786	1571	1571	1571	1571	1
542	20240220	102900	155610215	1570	1570	1570	1570	0
543	20240220	102800	155610215	1570	1570	1570	1570	22
544	20240220	102700	155575675	1567	1568	1571	1567	1102
545	20240220	102600	153848653	1571	1571	1571	1571	5
546	20240220	102500	153840798	1571	1571	1571	1571	0
547	20240220	102400	153840798	1571	1571	1571	1571	0
548	20240220	102300	153840798	1571	1570	1571	1570	44
549	20240220	102200	153771717	1570	1567	1570	1566	2165
550	20240220	102100	150380667	1569	1569	1569	1569	1
551	20240220	102000	150379098	1566	1566	1566	1566	601
552	20240220	101900	149437932	1566	1567	1567	1566	1500
553	20240220	101800	147088525	1569	1568	1569	1567	1201
554	20240220	101700	145205756	1569	1569	1569	1569	0
555	20240220	101600	145205756	1569	1569	1569	1569	7
556	20240220	101500	145194773	1569	1569	1569	1569	37
557	20240220	101400	145136720	1570	1570	1570	1570	10
558	20240220	101300	145121020	1570	1570	1570	1570	1005
559	20240220	101200	143543170	1570	1570	1570	1570	0
560	20240220	101100	143543170	1570	1570	1570	1570	1
561	20240220	101000	143541600	1570	1568	1570	1567	360
562	20240220	100900	142977452	1570	1570	1570	1570	15
563	20240220	100800	142953902	1570	1570	1570	1570	1
564	20240220	100700	142952332	1567	1571	1571	1567	2839
565	20240220	100600	138499049	1571	1571	1571	1571	747
566	20240220	100500	137325512	1571	1571	1571	1571	467
567	20240220	100400	136591855	1571	1568	1571	1568	1935
568	20240220	100300	133557772	1568	1569	1569	1568	1693
569	20240220	100200	130902050	1569	1569	1569	1568	106
570	20240220	100100	130735836	1569	1568	1569	1567	269
571	20240220	100000	130314030	1568	1569	1569	1568	679
572	20240220	095900	129249226	1569	1569	1569	1569	221
573	20240220	095800	128902477	1570	1570	1570	1570	22
574	20240220	095700	128867937	1570	1570	1570	1570	91
575	20240220	095600	128725067	1571	1572	1572	1571	11
576	20240220	095500	128707776	1572	1572	1572	1572	11
577	20240220	095400	128690484	1572	1572	1572	1572	0
578	20240220	095300	128690484	1572	1572	1572	1572	0
579	20240220	095200	128690484	1572	1572	1572	1572	2
580	20240220	095100	128687340	1572	1572	1572	1572	8
581	20240220	095000	128674764	1572	1572	1572	1572	25
582	20240220	094900	128635464	1567	1570	1570	1567	1000
583	20240220	094800	127067305	1570	1572	1572	1570	11
584	20240220	094700	127050015	1572	1572	1572	1572	0
585	20240220	094600	127050015	1572	1572	1572	1572	82
586	20240220	094500	126921111	1572	1572	1572	1572	1
587	20240220	094400	126919539	1567	1572	1573	1567	836
588	20240220	094300	125609254	1573	1573	1573	1573	1
589	20240220	094200	125607681	1571	1572	1572	1571	2
590	20240220	094100	125604538	1573	1573	1573	1573	20
591	20240220	094000	125573078	1573	1572	1573	1572	70
592	20240220	093900	125462978	1573	1573	1574	1572	2201
593	20240220	093800	122000814	1573	1572	1573	1569	2190
594	20240220	093700	118563064	1572	1572	1572	1572	0
595	20240220	093600	118563064	1572	1572	1574	1572	1230
596	20240220	093500	116629502	1572	1572	1572	1572	1098
597	20240220	093400	114903446	1572	1574	1574	1572	650
598	20240220	093300	113881044	1574	1574	1574	1574	254
599	20240220	093200	113481248	1574	1574	1574	1573	73
600	20240220	093100	113366347	1574	1575	1580	1574	799
601	20240220	093000	112107659	1574	1568	1574	1568	3374
602	20240220	092900	106803815	1568	1565	1568	1564	617
603	20240220	092800	105838323	1568	1563	1568	1563	112
604	20240220	092700	105663262	1563	1572	1572	1563	4751
605	20240220	092600	98232390	1570	1571	1572	1570	1498
606	20240220	092500	95878309	1572	1562	1572	1562	3608
607	20240220	092400	90236874	1562	1560	1562	1559	2341
608	20240220	092300	86584392	1562	1562	1562	1560	449
609	20240220	092200	85883948	1560	1562	1562	1560	1009
610	20240220	092100	84309890	1562	1557	1562	1555	2611
611	20240220	092000	80247141	1556	1556	1557	1556	4399
612	20240220	091900	73402067	1555	1555	1555	1555	0
613	20240220	091800	73402067	1555	1555	1555	1555	2413
614	20240220	091700	69649852	1554	1563	1563	1554	6528
615	20240220	091600	59503178	1563	1556	1563	1554	3803
616	20240220	091500	53588535	1555	1555	1563	1555	1460
617	20240220	091400	51318219	1555	1555	1555	1555	1395
618	20240220	091300	49148994	1555	1554	1555	1554	1005
619	20240220	091200	47586573	1555	1557	1557	1554	9118
620	20240220	091100	33404819	1557	1557	1557	1557	596
621	20240220	091000	32476847	1564	1556	1564	1556	1173
622	20240220	090900	30650818	1555	1564	1564	1555	9211
623	20240220	090800	16287237	1564	1570	1570	1558	6182
624	20240220	090700	6629151	1570	1571	1571	1570	41
625	20240220	090600	6564775	1571	1571	1571	1571	1023
626	20240220	090500	4957642	1571	1571	1571	1571	1
627	20240220	090400	4956071	1572	1572	1572	1572	0
628	20240220	090300	4956071	1572	1570	1572	1570	19
629	20240220	090200	4926235	1570	1570	1570	1570	2044
630	20240220	090100	1717155	1570	1570	1570	1570	186
631	20240220	090000	1425135	1571	1573	1573	1571	906