KissMeData/053280/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193200	409751020	5080	5080	5080	5080	398
3	20240220	193100	409751020	5080	5080	5080	5080	0
4	20240220	193000	409751020	5080	5080	5080	5080	0
5	20240220	192900	409751020	5080	5080	5080	5080	0
6	20240220	192800	409751020	5080	5080	5080	5080	0
7	20240220	192700	409751020	5080	5080	5080	5080	0
8	20240220	192600	409751020	5080	5080	5080	5080	0
9	20240220	192500	409751020	5080	5080	5080	5080	0
10	20240220	192400	409751020	5080	5080	5080	5080	0
11	20240220	192300	409751020	5080	5080	5080	5080	0
12	20240220	192200	409751020	5080	5080	5080	5080	0
13	20240220	192100	409751020	5080	5080	5080	5080	0
14	20240220	192000	409751020	5080	5080	5080	5080	0
15	20240220	191900	409751020	5080	5080	5080	5080	0
16	20240220	191800	409751020	5080	5080	5080	5080	0
17	20240220	191700	409751020	5080	5080	5080	5080	0
18	20240220	191600	409751020	5080	5080	5080	5080	0
19	20240220	191500	409751020	5080	5080	5080	5080	0
20	20240220	191400	409751020	5080	5080	5080	5080	0
21	20240220	191300	409751020	5080	5080	5080	5080	0
22	20240220	191200	409751020	5080	5080	5080	5080	0
23	20240220	191100	409751020	5080	5080	5080	5080	0
24	20240220	191000	409751020	5080	5080	5080	5080	0
25	20240220	190900	409751020	5080	5080	5080	5080	0
26	20240220	190800	409751020	5080	5080	5080	5080	0
27	20240220	190700	409751020	5080	5080	5080	5080	0
28	20240220	190600	409751020	5080	5080	5080	5080	0
29	20240220	190500	409751020	5080	5080	5080	5080	0
30	20240220	190400	409751020	5080	5080	5080	5080	0
31	20240220	190300	409751020	5080	5080	5080	5080	0
32	20240220	190200	409751020	5080	5080	5080	5080	398
33	20240220	190100	409751020	5080	5080	5080	5080	0
34	20240220	190000	409751020	5080	5080	5080	5080	0
35	20240220	185900	409751020	5080	5080	5080	5080	0
36	20240220	185800	409751020	5080	5080	5080	5080	0
37	20240220	185700	409751020	5080	5080	5080	5080	0
38	20240220	185600	409751020	5080	5080	5080	5080	0
39	20240220	185500	409751020	5080	5080	5080	5080	0
40	20240220	185400	409751020	5080	5080	5080	5080	0
41	20240220	185300	409751020	5080	5080	5080	5080	0
42	20240220	185200	409751020	5080	5080	5080	5080	0
43	20240220	185100	409751020	5080	5080	5080	5080	0
44	20240220	185000	409751020	5080	5080	5080	5080	0
45	20240220	184900	409751020	5080	5080	5080	5080	0
46	20240220	184800	409751020	5080	5080	5080	5080	0
47	20240220	184700	409751020	5080	5080	5080	5080	0
48	20240220	184600	409751020	5080	5080	5080	5080	0
49	20240220	184500	409751020	5080	5080	5080	5080	0
50	20240220	184400	409751020	5080	5080	5080	5080	0
51	20240220	184300	409751020	5080	5080	5080	5080	0
52	20240220	184200	409751020	5080	5080	5080	5080	0
53	20240220	184100	409751020	5080	5080	5080	5080	0
54	20240220	184000	409751020	5080	5080	5080	5080	0
55	20240220	183900	409751020	5080	5080	5080	5080	0
56	20240220	183800	409751020	5080	5080	5080	5080	0
57	20240220	183700	409751020	5080	5080	5080	5080	0
58	20240220	183600	409751020	5080	5080	5080	5080	0
59	20240220	183500	409751020	5080	5080	5080	5080	0
60	20240220	183400	409751020	5080	5080	5080	5080	0
61	20240220	183300	409751020	5080	5080	5080	5080	0
62	20240220	183200	409751020	5080	5080	5080	5080	398
63	20240220	183100	409751020	5080	5080	5080	5080	0
64	20240220	183000	409751020	5080	5080	5080	5080	0
65	20240220	182900	409751020	5080	5080	5080	5080	0
66	20240220	182800	409751020	5080	5080	5080	5080	0
67	20240220	182700	409751020	5080	5080	5080	5080	0
68	20240220	182600	409751020	5080	5080	5080	5080	0
69	20240220	182500	409751020	5080	5080	5080	5080	0
70	20240220	182400	409751020	5080	5080	5080	5080	0
71	20240220	182300	409751020	5080	5080	5080	5080	0
72	20240220	182200	409751020	5080	5080	5080	5080	0
73	20240220	182100	409751020	5080	5080	5080	5080	0
74	20240220	182000	409751020	5080	5080	5080	5080	0
75	20240220	181900	409751020	5080	5080	5080	5080	0
76	20240220	181800	409751020	5080	5080	5080	5080	0
77	20240220	181700	409751020	5080	5080	5080	5080	0
78	20240220	181600	409751020	5080	5080	5080	5080	0
79	20240220	181500	409751020	5080	5080	5080	5080	0
80	20240220	181400	409751020	5080	5080	5080	5080	0
81	20240220	181300	409751020	5080	5080	5080	5080	0
82	20240220	181200	409751020	5080	5080	5080	5080	0
83	20240220	181100	409751020	5080	5080	5080	5080	0
84	20240220	181000	409751020	5080	5080	5080	5080	0
85	20240220	180900	409751020	5080	5080	5080	5080	0
86	20240220	180800	409751020	5080	5080	5080	5080	0
87	20240220	180700	409751020	5080	5080	5080	5080	0
88	20240220	180600	409751020	5080	5080	5080	5080	0
89	20240220	180500	409751020	5080	5080	5080	5080	0
90	20240220	180400	409751020	5080	5080	5080	5080	0
91	20240220	180300	409751020	5080	5080	5080	5080	0
92	20240220	180200	409751020	5080	5080	5080	5080	398
93	20240220	180100	409751020	5080	5080	5080	5080	0
94	20240220	180000	409751020	5080	5080	5080	5080	0
95	20240220	175900	409751020	5080	5080	5080	5080	0
96	20240220	175800	409751020	5080	5080	5080	5080	0
97	20240220	175700	409751020	5080	5080	5080	5080	0
98	20240220	175600	409751020	5080	5080	5080	5080	0
99	20240220	175500	409751020	5080	5080	5080	5080	0
100	20240220	175400	409751020	5080	5080	5080	5080	0
101	20240220	175300	409751020	5080	5080	5080	5080	0
102	20240220	175200	409751020	5080	5080	5080	5080	0
103	20240220	175100	409751020	5080	5080	5080	5080	0
104	20240220	175000	409751020	5080	5080	5080	5080	0
105	20240220	174900	409751020	5080	5080	5080	5080	0
106	20240220	174800	409751020	5080	5080	5080	5080	0
107	20240220	174700	409751020	5080	5080	5080	5080	0
108	20240220	174600	409751020	5080	5080	5080	5080	0
109	20240220	174500	409751020	5080	5080	5080	5080	0
110	20240220	174400	409751020	5080	5080	5080	5080	0
111	20240220	174300	409751020	5080	5080	5080	5080	0
112	20240220	174200	409751020	5080	5080	5080	5080	0
113	20240220	174100	409751020	5080	5080	5080	5080	0
114	20240220	174000	409751020	5080	5080	5080	5080	0
115	20240220	173900	409751020	5080	5080	5080	5080	0
116	20240220	173800	409751020	5080	5080	5080	5080	0
117	20240220	173700	409751020	5080	5080	5080	5080	0
118	20240220	173600	409751020	5080	5080	5080	5080	0
119	20240220	173500	409751020	5080	5080	5080	5080	0
120	20240220	173400	409751020	5080	5080	5080	5080	0
121	20240220	173300	409751020	5080	5080	5080	5080	0
122	20240220	173200	409751020	5080	5080	5080	5080	398
123	20240220	173100	409751020	5080	5080	5080	5080	0
124	20240220	173000	409751020	5080	5080	5080	5080	0
125	20240220	172900	409751020	5080	5080	5080	5080	0
126	20240220	172800	409751020	5080	5080	5080	5080	0
127	20240220	172700	409751020	5080	5080	5080	5080	0
128	20240220	172600	409751020	5080	5080	5080	5080	0
129	20240220	172500	409751020	5080	5080	5080	5080	0
130	20240220	172400	409751020	5080	5080	5080	5080	0
131	20240220	172300	409751020	5080	5080	5080	5080	0
132	20240220	172200	409751020	5080	5080	5080	5080	0
133	20240220	172100	409751020	5080	5080	5080	5080	0
134	20240220	172000	409751020	5080	5080	5080	5080	0
135	20240220	171900	409751020	5080	5080	5080	5080	0
136	20240220	171800	409751020	5080	5080	5080	5080	0
137	20240220	171700	409751020	5080	5080	5080	5080	0
138	20240220	171600	409751020	5080	5080	5080	5080	0
139	20240220	171500	409751020	5080	5080	5080	5080	0
140	20240220	171400	409751020	5080	5080	5080	5080	0
141	20240220	171300	409751020	5080	5080	5080	5080	0
142	20240220	171200	409751020	5080	5080	5080	5080	0
143	20240220	171100	409751020	5080	5080	5080	5080	0
144	20240220	171000	409751020	5080	5080	5080	5080	0
145	20240220	170900	409751020	5080	5080	5080	5080	0
146	20240220	170800	409751020	5080	5080	5080	5080	0
147	20240220	170700	409751020	5080	5080	5080	5080	0
148	20240220	170600	409751020	5080	5080	5080	5080	0
149	20240220	170500	409751020	5080	5080	5080	5080	0
150	20240220	170400	409751020	5080	5080	5080	5080	0
151	20240220	170300	409751020	5080	5080	5080	5080	0
152	20240220	170200	409751020	5080	5080	5080	5080	398
153	20240220	170100	409751020	5080	5080	5080	5080	0
154	20240220	170000	409751020	5080	5080	5080	5080	0
155	20240220	165900	409751020	5080	5080	5080	5080	0
156	20240220	165800	409751020	5080	5080	5080	5080	0
157	20240220	165700	409751020	5080	5080	5080	5080	0
158	20240220	165600	409751020	5080	5080	5080	5080	0
159	20240220	165500	409751020	5080	5080	5080	5080	0
160	20240220	165400	409751020	5080	5080	5080	5080	0
161	20240220	165300	409751020	5080	5080	5080	5080	0
162	20240220	165200	409751020	5080	5080	5080	5080	0
163	20240220	165100	409751020	5080	5080	5080	5080	0
164	20240220	165000	409751020	5080	5080	5080	5080	0
165	20240220	164900	409751020	5080	5080	5080	5080	0
166	20240220	164800	409751020	5080	5080	5080	5080	0
167	20240220	164700	409751020	5080	5080	5080	5080	0
168	20240220	164600	409751020	5080	5080	5080	5080	0
169	20240220	164500	409751020	5080	5080	5080	5080	0
170	20240220	164400	409751020	5080	5080	5080	5080	0
171	20240220	164300	409751020	5080	5080	5080	5080	0
172	20240220	164200	409751020	5080	5080	5080	5080	0
173	20240220	164100	409751020	5080	5080	5080	5080	0
174	20240220	164000	409751020	5080	5080	5080	5080	0
175	20240220	163900	409751020	5080	5080	5080	5080	0
176	20240220	163800	409751020	5080	5080	5080	5080	0
177	20240220	163700	409751020	5080	5080	5080	5080	0
178	20240220	163600	409751020	5080	5080	5080	5080	0
179	20240220	163500	409751020	5080	5080	5080	5080	0
180	20240220	163400	409751020	5080	5080	5080	5080	0
181	20240220	163300	409751020	5080	5080	5080	5080	0
182	20240220	163200	409751020	5080	5080	5080	5080	398
183	20240220	163100	409751020	5080	5080	5080	5080	0
184	20240220	163000	409751020	5080	5080	5080	5080	0
185	20240220	162900	409751020	5080	5080	5080	5080	0
186	20240220	162800	409751020	5080	5080	5080	5080	0
187	20240220	162700	409751020	5080	5080	5080	5080	0
188	20240220	162600	409751020	5080	5080	5080	5080	0
189	20240220	162500	409751020	5080	5080	5080	5080	0
190	20240220	162400	409751020	5080	5080	5080	5080	0
191	20240220	162300	409751020	5080	5080	5080	5080	0
192	20240220	162200	409751020	5080	5080	5080	5080	0
193	20240220	162100	409751020	5080	5080	5080	5080	0
194	20240220	162000	409751020	5080	5080	5080	5080	0
195	20240220	161900	409751020	5080	5080	5080	5080	0
196	20240220	161800	409751020	5080	5080	5080	5080	0
197	20240220	161700	409751020	5080	5080	5080	5080	0
198	20240220	161600	409751020	5080	5080	5080	5080	0
199	20240220	161500	409751020	5080	5080	5080	5080	0
200	20240220	161400	409751020	5080	5080	5080	5080	0
201	20240220	161300	409751020	5080	5080	5080	5080	0
202	20240220	161200	409751020	5080	5080	5080	5080	0
203	20240220	161100	409751020	5080	5080	5080	5080	0
204	20240220	161000	409751020	5080	5080	5080	5080	0
205	20240220	160900	409751020	5080	5080	5080	5080	0
206	20240220	160800	409751020	5080	5080	5080	5080	0
207	20240220	160700	409751020	5080	5080	5080	5080	0
208	20240220	160600	409751020	5080	5080	5080	5080	0
209	20240220	160500	409751020	5080	5080	5080	5080	0
210	20240220	160400	409751020	5080	5080	5080	5080	0
211	20240220	160300	409751020	5080	5080	5080	5080	0
212	20240220	160200	409751020	5080	5080	5080	5080	398
213	20240220	160100	409751020	5080	5080	5080	5080	0
214	20240220	160000	409751020	5080	5080	5080	5080	0
215	20240220	155900	409751020	5080	5080	5080	5080	0
216	20240220	155800	409751020	5080	5080	5080	5080	0
217	20240220	155700	409751020	5080	5080	5080	5080	0
218	20240220	155600	409751020	5080	5080	5080	5080	0
219	20240220	155500	409751020	5080	5080	5080	5080	0
220	20240220	155400	409751020	5080	5080	5080	5080	0
221	20240220	155300	409751020	5080	5080	5080	5080	0
222	20240220	155200	409751020	5080	5080	5080	5080	0
223	20240220	155100	409751020	5080	5080	5080	5080	0
224	20240220	155000	409751020	5080	5080	5080	5080	0
225	20240220	154900	409751020	5080	5080	5080	5080	0
226	20240220	154800	409751020	5080	5080	5080	5080	0
227	20240220	154700	409751020	5080	5080	5080	5080	0
228	20240220	154600	409751020	5080	5080	5080	5080	0
229	20240220	154500	409751020	5080	5080	5080	5080	0
230	20240220	154400	409751020	5080	5080	5080	5080	0
231	20240220	154300	409751020	5080	5080	5080	5080	0
232	20240220	154200	409751020	5080	5080	5080	5080	0
233	20240220	154100	409751020	5080	5080	5080	5080	0
234	20240220	154000	409751020	5080	5080	5080	5080	0
235	20240220	153900	409751020	5080	5080	5080	5080	0
236	20240220	153800	409751020	5080	5080	5080	5080	0
237	20240220	153700	409751020	5080	5080	5080	5080	0
238	20240220	153600	409751020	5080	5080	5080	5080	0
239	20240220	153500	409751020	5080	5080	5080	5080	0
240	20240220	153400	409751020	5080	5080	5080	5080	0
241	20240220	153300	409751020	5080	5080	5080	5080	0
242	20240220	153200	409751020	5080	5080	5080	5080	398
243	20240220	153100	409751020	5080	5080	5080	5080	0
244	20240220	153000	409751020	5080	5080	5080	5080	398
245	20240220	152900	407729180	5070	5070	5070	5070	0
246	20240220	152800	407729180	5070	5070	5070	5070	0
247	20240220	152700	407729180	5070	5070	5070	5070	0
248	20240220	152600	407729180	5070	5070	5070	5070	0
249	20240220	152500	407729180	5070	5070	5070	5070	0
250	20240220	152400	407729180	5070	5070	5070	5070	0
251	20240220	152300	407729180	5070	5070	5070	5070	0
252	20240220	152200	407729180	5070	5070	5070	5070	0
253	20240220	152100	407729180	5070	5070	5070	5070	0
254	20240220	152000	407729180	5070	5070	5070	5070	0
255	20240220	151900	407729180	5070	5060	5070	5050	546
256	20240220	151800	404967330	5050	5050	5050	5050	100
257	20240220	151700	404462330	5050	5060	5070	5050	1038
258	20240220	151600	399212760	5070	5070	5070	5070	1
259	20240220	151500	399207690	5050	5050	5050	5050	0
260	20240220	151400	399207690	5050	5050	5050	5050	201
261	20240220	151300	398192640	5070	5070	5070	5050	2790
262	20240220	151200	384099660	5070	5070	5070	5070	20
263	20240220	151100	383998260	5060	5070	5070	5060	56
264	20240220	151000	383714650	5070	5070	5070	5070	1
265	20240220	150900	383709580	5060	5070	5070	5060	252
266	20240220	150800	382434370	5070	5070	5070	5070	28
267	20240220	150700	382292410	5060	5060	5060	5060	501
268	20240220	150600	379757350	5070	5070	5070	5070	0
269	20240220	150500	379757350	5070	5070	5070	5070	0
270	20240220	150400	379757350	5070	5070	5070	5070	0
271	20240220	150300	379757350	5070	5070	5070	5070	0
272	20240220	150200	379757350	5070	5070	5070	5070	401
273	20240220	150100	377724280	5060	5060	5060	5060	780
274	20240220	150000	373777480	5060	5060	5060	5060	721
275	20240220	145900	370129220	5070	5070	5070	5070	20
276	20240220	145800	370027820	5070	5070	5070	5070	0
277	20240220	145700	370027820	5070	5070	5070	5070	22
278	20240220	145600	369916280	5070	5070	5070	5070	33
279	20240220	145500	369748970	5070	5060	5070	5060	2701
280	20240220	145400	356076910	5070	5070	5070	5070	0
281	20240220	145300	356076910	5070	5070	5070	5070	0
282	20240220	145200	356076910	5070	5070	5070	5070	2
283	20240220	145100	356066770	5060	5060	5060	5060	0
284	20240220	145000	356066770	5060	5060	5060	5060	1000
285	20240220	144900	351006770	5070	5070	5070	5070	15
286	20240220	144800	350930720	5060	5070	5070	5060	470
287	20240220	144700	348550820	5070	5070	5070	5070	0
288	20240220	144600	348550820	5070	5070	5070	5070	3
289	20240220	144500	348535610	5070	5070	5070	5070	1
290	20240220	144400	348530540	5060	5060	5060	5060	1
291	20240220	144300	348525480	5060	5060	5060	5060	0
292	20240220	144200	348525480	5060	5060	5060	5060	0
293	20240220	144100	348525480	5060	5060	5060	5060	0
294	20240220	144000	348525480	5060	5060	5060	5060	16
295	20240220	143900	348444520	5060	5060	5060	5060	40
296	20240220	143800	348242120	5070	5070	5070	5070	400
297	20240220	143700	346214120	5070	5070	5070	5070	307
298	20240220	143600	344657630	5070	5070	5070	5070	1973
299	20240220	143500	334654520	5050	5050	5050	5050	0
300	20240220	143400	334654520	5050	5050	5050	5050	329
301	20240220	143300	332993070	5050	5050	5050	5050	378
302	20240220	143200	331084170	5060	5060	5060	5060	77
303	20240220	143100	330694550	5060	5060	5060	5060	0
304	20240220	143000	330694550	5060	5060	5060	5060	0
305	20240220	142900	330694550	5060	5060	5060	5060	25
306	20240220	142800	330568050	5060	5060	5060	5060	1
307	20240220	142700	330562990	5060	5060	5060	5060	34
308	20240220	142600	330390950	5070	5070	5070	5070	0
309	20240220	142500	330390950	5070	5070	5070	5070	5
310	20240220	142400	330365600	5070	5070	5070	5070	1
311	20240220	142300	330360530	5060	5060	5060	5060	0
312	20240220	142200	330360530	5060	5060	5060	5060	20
313	20240220	142100	330259330	5050	5050	5050	5050	100
314	20240220	142000	329754330	5050	5050	5050	5050	383
315	20240220	141900	327820180	5050	5050	5050	5050	0
316	20240220	141800	327820180	5050	5050	5050	5050	19
317	20240220	141700	327724230	5060	5060	5060	5060	41
318	20240220	141600	327516770	5050	5050	5050	5050	100
319	20240220	141500	327011770	5060	5060	5060	5060	0
320	20240220	141400	327011770	5060	5060	5060	5060	3
321	20240220	141300	326996590	5060	5060	5060	5060	0
322	20240220	141200	326996590	5060	5060	5060	5060	2
323	20240220	141100	326986470	5050	5060	5060	5050	61
324	20240220	141000	326678410	5060	5060	5060	5060	280
325	20240220	140900	325261610	5060	5050	5060	5050	501
326	20240220	140800	322731550	5050	5050	5050	5050	0
327	20240220	140700	322731550	5050	5050	5050	5050	8
328	20240220	140600	322691150	5060	5070	5070	5060	334
329	20240220	140500	321000610	5060	5060	5060	5060	0
330	20240220	140400	321000610	5060	5060	5060	5060	0
331	20240220	140300	321000610	5060	5060	5060	5060	0
332	20240220	140200	321000610	5060	5060	5060	5060	0
333	20240220	140100	321000610	5060	5060	5060	5060	0
334	20240220	140000	321000610	5060	5060	5060	5060	0
335	20240220	135900	321000610	5060	5060	5060	5060	0
336	20240220	135800	321000610	5060	5060	5060	5060	0
337	20240220	135700	321000610	5060	5060	5060	5060	136
338	20240220	135600	320312450	5070	5070	5070	5070	0
339	20240220	135500	320312450	5070	5070	5070	5070	0
340	20240220	135400	320312450	5070	5070	5070	5070	0
341	20240220	135300	320312450	5070	5070	5070	5070	61
342	20240220	135200	320003180	5070	5050	5070	5050	112
343	20240220	135100	319437180	5070	5070	5070	5070	0
344	20240220	135000	319437180	5070	5070	5070	5070	0
345	20240220	134900	319437180	5070	5070	5070	5070	0
346	20240220	134800	319437180	5070	5070	5070	5070	0
347	20240220	134700	319437180	5070	5070	5070	5070	0
348	20240220	134600	319437180	5070	5070	5070	5070	0
349	20240220	134500	319437180	5070	5070	5070	5070	0
350	20240220	134400	319437180	5070	5070	5070	5070	0
351	20240220	134300	319437180	5070	5070	5070	5070	0
352	20240220	134200	319437180	5070	5060	5070	5060	164
353	20240220	134100	318605790	5060	5060	5060	5060	23
354	20240220	134000	318489410	5060	5060	5060	5060	5
355	20240220	133900	318464110	5060	5060	5060	5060	2
356	20240220	133800	318453990	5060	5060	5060	5060	11
357	20240220	133700	318398330	5070	5070	5070	5070	0
358	20240220	133600	318398330	5070	5070	5070	5070	0
359	20240220	133500	318398330	5070	5070	5070	5070	1045
360	20240220	133400	313100180	5070	5080	5080	5070	27
361	20240220	133300	312963280	5080	5070	5080	5070	942
362	20240220	133200	308187330	5070	5070	5070	5070	1
363	20240220	133100	308182260	5060	5050	5060	5050	484
364	20240220	133000	305736060	5060	5060	5060	5060	0
365	20240220	132900	305736060	5060	5060	5060	5060	3
366	20240220	132800	305720880	5060	5060	5060	5060	0
367	20240220	132700	305720880	5060	5060	5060	5060	13
368	20240220	132600	305655100	5070	5070	5070	5070	0
369	20240220	132500	305655100	5070	5070	5070	5070	0
370	20240220	132400	305655100	5070	5070	5070	5070	0
371	20240220	132300	305655100	5070	5070	5070	5070	1
372	20240220	132200	305650030	5060	5060	5060	5060	0
373	20240220	132100	305650030	5060	5060	5060	5060	57
374	20240220	132000	305361610	5070	5070	5070	5070	1
375	20240220	131900	305356540	5070	5070	5070	5070	0
376	20240220	131800	305356540	5070	5070	5070	5070	0
377	20240220	131700	305356540	5070	5070	5070	5070	2
378	20240220	131600	305346400	5070	5070	5070	5070	20
379	20240220	131500	305245000	5070	5070	5070	5070	2
380	20240220	131400	305234860	5050	5050	5050	5050	0
381	20240220	131300	305234860	5050	5050	5050	5050	25
382	20240220	131200	305108610	5050	5050	5050	5050	0
383	20240220	131100	305108610	5050	5070	5070	5050	5007
384	20240220	131000	279784010	5070	5070	5070	5070	45
385	20240220	130900	279555860	5070	5070	5070	5070	1250
386	20240220	130800	273218360	5080	5080	5080	5080	0
387	20240220	130700	273218360	5080	5080	5080	5080	1
388	20240220	130600	273213280	5070	5070	5070	5070	1
389	20240220	130500	273208210	5070	5070	5070	5070	0
390	20240220	130400	273208210	5070	5080	5080	5070	51
391	20240220	130300	272949140	5070	5070	5070	5070	0
392	20240220	130200	272949140	5070	5070	5070	5070	1
393	20240220	130100	272944070	5060	5060	5060	5060	0
394	20240220	130000	272944070	5060	5060	5060	5060	0
395	20240220	125900	272944070	5060	5070	5070	5060	54
396	20240220	125800	272670820	5070	5070	5070	5070	1
397	20240220	125700	272665750	5080	5080	5080	5080	3
398	20240220	125600	272650510	5060	5070	5070	5060	500
399	20240220	125500	270120210	5070	5070	5070	5070	0
400	20240220	125400	270120210	5070	5070	5070	5070	0
401	20240220	125300	270120210	5070	5070	5070	5070	0
402	20240220	125200	270120210	5070	5070	5070	5070	0
403	20240220	125100	270120210	5070	5070	5070	5070	0
404	20240220	125000	270120210	5070	5070	5070	5070	0
405	20240220	124900	270120210	5070	5070	5070	5070	100
406	20240220	124800	269613210	5080	5080	5080	5070	32
407	20240220	124700	269450660	5070	5070	5070	5070	0
408	20240220	124600	269450660	5070	5070	5070	5070	0
409	20240220	124500	269450660	5070	5070	5070	5070	1
410	20240220	124400	269445590	5070	5070	5070	5070	100
411	20240220	124300	268938590	5080	5080	5080	5080	0
412	20240220	124200	268938590	5080	5080	5080	5080	0
413	20240220	124100	268938590	5080	5080	5080	5080	0
414	20240220	124000	268938590	5080	5080	5080	5080	0
415	20240220	123900	268938590	5080	5080	5080	5080	27
416	20240220	123800	268801430	5080	5080	5080	5080	0
417	20240220	123700	268801430	5080	5080	5080	5080	0
418	20240220	123600	268801430	5080	5080	5080	5080	2
419	20240220	123500	268791270	5080	5080	5080	5080	1
420	20240220	123400	268786190	5070	5070	5070	5070	61
421	20240220	123300	268476920	5070	5070	5070	5070	0
422	20240220	123200	268476920	5070	5070	5070	5070	0
423	20240220	123100	268476920	5070	5070	5070	5070	0
424	20240220	123000	268476920	5070	5070	5070	5070	5
425	20240220	122900	268451570	5070	5070	5070	5070	13
426	20240220	122800	268385660	5070	5070	5070	5070	122
427	20240220	122700	267767120	5070	5070	5070	5070	0
428	20240220	122600	267767120	5070	5070	5070	5060	507
429	20240220	122500	265199790	5070	5070	5070	5070	4
430	20240220	122400	265179510	5070	5070	5070	5070	0
431	20240220	122300	265179510	5070	5070	5070	5070	5
432	20240220	122200	265154160	5070	5070	5070	5070	201
433	20240220	122100	264135090	5060	5060	5060	5060	0
434	20240220	122000	264135090	5060	5070	5070	5060	31
435	20240220	121900	263978210	5070	5070	5070	5070	0
436	20240220	121800	263978210	5070	5070	5070	5070	0
437	20240220	121700	263978210	5070	5070	5070	5070	0
438	20240220	121600	263978210	5070	5070	5070	5070	5
439	20240220	121500	263952860	5060	5060	5060	5060	1
440	20240220	121400	263947800	5070	5070	5070	5070	15
441	20240220	121300	263871750	5070	5070	5070	5070	0
442	20240220	121200	263871750	5070	5070	5070	5070	0
443	20240220	121100	263871750	5070	5080	5080	5070	26
444	20240220	121000	263739740	5070	5070	5070	5070	0
445	20240220	120900	263739740	5070	5070	5070	5070	0
446	20240220	120800	263739740	5070	5070	5070	5070	0
447	20240220	120700	263739740	5070	5060	5070	5060	392
448	20240220	120600	261756210	5070	5070	5070	5070	68
449	20240220	120500	261411450	5070	5070	5070	5070	208
450	20240220	120400	260356890	5070	5070	5070	5070	1
451	20240220	120300	260351820	5070	5070	5070	5070	39
452	20240220	120200	260154090	5060	5060	5060	5060	0
453	20240220	120100	260154090	5060	5060	5060	5060	0
454	20240220	120000	260154090	5060	5060	5060	5060	1
455	20240220	115900	260149030	5070	5070	5070	5070	818
456	20240220	115800	256001770	5070	5070	5070	5070	6
457	20240220	115700	255971350	5070	5070	5070	5070	10
458	20240220	115600	255920650	5060	5060	5060	5060	9
459	20240220	115500	255875110	5060	5060	5060	5060	2
460	20240220	115400	255864990	5060	5060	5060	5060	0
461	20240220	115300	255864990	5060	5060	5060	5060	27
462	20240220	115200	255728370	5060	5060	5060	5060	177
463	20240220	115100	254832750	5060	5060	5060	5060	98
464	20240220	115000	254336870	5060	5060	5060	5060	14
465	20240220	114900	254266030	5060	5060	5060	5060	13
466	20240220	114800	254200250	5060	5060	5060	5060	376
467	20240220	114700	252297690	5060	5060	5060	5060	1
468	20240220	114600	252292630	5060	5060	5060	5060	0
469	20240220	114500	252292630	5060	5060	5060	5060	6
470	20240220	114400	252262270	5060	5060	5060	5060	0
471	20240220	114300	252262270	5060	5060	5060	5060	0
472	20240220	114200	252262270	5060	5060	5060	5060	0
473	20240220	114100	252262270	5060	5060	5060	5060	1
474	20240220	114000	252257210	5060	5060	5060	5060	4
475	20240220	113900	252236970	5060	5060	5060	5060	114
476	20240220	113800	251660130	5060	5060	5060	5060	1
477	20240220	113700	251655070	5050	5050	5050	5050	0
478	20240220	113600	251655070	5050	5050	5050	5050	197
479	20240220	113500	250660220	5040	5040	5050	5040	230
480	20240220	113400	249501000	5050	5050	5050	5050	0
481	20240220	113300	249501000	5050	5050	5050	5050	33
482	20240220	113200	249334350	5040	5040	5040	5040	99
483	20240220	113100	248835390	5040	5040	5040	5040	76
484	20240220	113000	248452350	5040	5050	5050	5040	291
485	20240220	112900	246983100	5050	5050	5050	5050	6
486	20240220	112800	246952800	5050	5050	5050	5050	10
487	20240220	112700	246902300	5050	5050	5050	5050	158
488	20240220	112600	246104400	5050	5050	5050	5050	150
489	20240220	112500	245346900	5050	5050	5050	5050	0
490	20240220	112400	245346900	5050	5050	5050	5050	1
491	20240220	112300	245341850	5040	5040	5040	5040	186
492	20240220	112200	244404410	5040	5040	5040	5040	30
493	20240220	112100	244253210	5030	5050	5050	5030	1776
494	20240220	112000	235309360	5050	5050	5050	5050	7
495	20240220	111900	235274010	5060	5050	5060	5050	6
496	20240220	111800	235243660	5050	5050	5050	5040	200
497	20240220	111700	234235160	5050	5050	5050	5050	44
498	20240220	111600	234012960	5050	5050	5050	5050	4
499	20240220	111500	233992760	5040	5040	5040	5040	107
500	20240220	111400	233453480	5040	5040	5040	5040	0
501	20240220	111300	233453480	5040	5040	5040	5040	1
502	20240220	111200	233448440	5040	5040	5040	5040	0
503	20240220	111100	233448440	5040	5040	5040	5040	138
504	20240220	111000	232752920	5050	5050	5050	5050	8
505	20240220	110900	232712520	5050	5050	5050	5050	1
506	20240220	110800	232707470	5060	5060	5060	5060	1
507	20240220	110700	232702410	5040	5050	5050	5040	190
508	20240220	110600	231743800	5070	5070	5070	5070	1
509	20240220	110500	231738730	5060	5060	5060	5060	0
510	20240220	110400	231738730	5060	5060	5060	5060	0
511	20240220	110300	231738730	5060	5060	5060	5060	300
512	20240220	110200	230220730	5050	5050	5050	5050	3
513	20240220	110100	230205580	5060	5060	5060	5060	1
514	20240220	110000	230200520	5060	5060	5060	5060	0
515	20240220	105900	230200520	5060	5060	5060	5060	0
516	20240220	105800	230200520	5060	5050	5060	5050	703
517	20240220	105700	226650350	5050	5050	5050	5050	45
518	20240220	105600	226423100	5050	5050	5050	5050	9
519	20240220	105500	226377650	5050	5060	5060	5050	181
520	20240220	105400	225463590	5050	5050	5050	5050	1
521	20240220	105300	225458540	5060	5070	5070	5060	297
522	20240220	105200	223952770	5070	5070	5070	5070	10
523	20240220	105100	223902070	5070	5070	5070	5070	0
524	20240220	105000	223902070	5070	5070	5070	5070	0
525	20240220	104900	223902070	5070	5060	5070	5060	160
526	20240220	104800	223090900	5050	5050	5050	5050	200
527	20240220	104700	222080900	5050	5050	5050	5050	977
528	20240220	104600	217147050	5070	5050	5070	5050	2
529	20240220	104500	217136930	5050	5060	5060	5050	187
530	20240220	104400	216192420	5070	5060	5070	5060	2
531	20240220	104300	216182290	5070	5070	5070	5070	13
532	20240220	104200	216116380	5070	5070	5070	5070	0
533	20240220	104100	216116380	5070	5070	5070	5070	0
534	20240220	104000	216116380	5070	5060	5070	5060	105
535	20240220	103900	215585030	5060	5060	5060	5060	3
536	20240220	103800	215569850	5070	5070	5070	5070	2
537	20240220	103700	215559710	5070	5060	5070	5060	6
538	20240220	103600	215529330	5060	5070	5070	5060	461
539	20240220	103500	213195880	5070	5080	5080	5070	33
540	20240220	103400	213028480	5070	5070	5070	5070	77
541	20240220	103300	212638090	5070	5070	5070	5070	137
542	20240220	103200	211943500	5070	5070	5070	5070	52
543	20240220	103100	211679860	5080	5070	5080	5070	5
544	20240220	103000	211654500	5080	5080	5080	5080	0
545	20240220	102900	211654500	5080	5080	5080	5080	0
546	20240220	102800	211654500	5080	5080	5080	5080	0
547	20240220	102700	211654500	5080	5080	5080	5080	0
548	20240220	102600	211654500	5080	5080	5080	5080	1
549	20240220	102500	211649420	5060	5060	5060	5060	0
550	20240220	102400	211649420	5060	5060	5060	5060	0
551	20240220	102300	211649420	5060	5060	5060	5060	1176
552	20240220	102200	205698860	5070	5070	5070	5070	63
553	20240220	102100	205379450	5070	5070	5080	5070	52
554	20240220	102000	205115800	5060	5060	5060	5060	40
555	20240220	101900	204913400	5050	5050	5050	5050	0
556	20240220	101800	204913400	5050	5060	5060	5050	394
557	20240220	101700	202923640	5060	5060	5060	5060	25
558	20240220	101600	202797140	5060	5060	5060	5060	0
559	20240220	101500	202797140	5060	5060	5060	5060	109
560	20240220	101400	202245600	5060	5060	5060	5060	1319
561	20240220	101300	195571460	5060	5060	5060	5060	0
562	20240220	101200	195571460	5060	5060	5060	5060	0
563	20240220	101100	195571460	5060	5060	5060	5060	7
564	20240220	101000	195536040	5060	5060	5060	5060	1
565	20240220	100900	195530980	5060	5060	5060	5060	200
566	20240220	100800	194518980	5060	5060	5060	5060	150
567	20240220	100700	193759980	5070	5070	5070	5070	3
568	20240220	100600	193744770	5060	5060	5060	5060	4
569	20240220	100500	193724530	5060	5070	5070	5060	82
570	20240220	100400	193308990	5060	5060	5060	5060	10
571	20240220	100300	193258390	5070	5070	5070	5070	5
572	20240220	100200	193233040	5060	5060	5060	5060	12
573	20240220	100100	193172320	5070	5070	5070	5060	30
574	20240220	100000	193020470	5060	5070	5070	5060	690
575	20240220	095900	189525070	5070	5070	5070	5070	0
576	20240220	095800	189525070	5070	5070	5070	5070	1117
577	20240220	095700	183861880	5060	5060	5060	5060	48
578	20240220	095600	183619000	5070	5070	5070	5070	8
579	20240220	095500	183578440	5070	5070	5070	5070	105
580	20240220	095400	183046090	5080	5070	5080	5070	2
581	20240220	095300	183035940	5070	5070	5070	5070	6
582	20240220	095200	183005520	5070	5070	5070	5060	1019
583	20240220	095100	177848180	5070	5070	5070	5060	606
584	20240220	095000	174779250	5060	5060	5060	5060	401
585	20240220	094900	172750190	5060	5060	5060	5060	181
586	20240220	094800	171834330	5060	5060	5060	5060	0
587	20240220	094700	171834330	5060	5060	5060	5060	674
588	20240220	094600	168423890	5040	5030	5050	5030	1835
589	20240220	094500	159159900	5040	5040	5040	5040	152
590	20240220	094400	158393820	5040	5040	5040	5040	100
591	20240220	094300	157889820	5040	5050	5050	5040	38
592	20240220	094200	157698290	5050	5050	5050	5050	55
593	20240220	094100	157420540	5050	5050	5050	5050	600
594	20240220	094000	154390540	5050	5040	5050	5030	279
595	20240220	093900	152987040	5030	5050	5050	5030	6
596	20240220	093800	152956760	5050	5040	5050	5040	14
597	20240220	093700	152886090	5030	5030	5030	5030	230
598	20240220	093600	151729190	5030	5050	5050	5030	372
599	20240220	093500	149857630	5050	5050	5050	5050	0
600	20240220	093400	149857630	5050	5030	5050	5030	417
601	20240220	093300	147752000	5050	5030	5050	5030	322
602	20240220	093200	146129220	5050	5040	5050	5030	545
603	20240220	093100	143382500	5050	5040	5050	5040	234
604	20240220	093000	142200860	5050	5020	5050	5020	1414
605	20240220	092900	135078910	5030	5040	5040	5000	8870
606	20240220	092800	90587610	5040	5050	5050	5040	260
607	20240220	092700	89276610	5050	5060	5060	5040	2037
608	20240220	092600	79002380	5060	5050	5060	5050	312
609	20240220	092500	77426560	5050	5050	5050	5050	139
610	20240220	092400	76724610	5050	5060	5070	5050	2486
611	20240220	092300	64159650	5070	5070	5070	5070	103
612	20240220	092200	63637440	5070	5070	5070	5070	54
613	20240220	092100	63363660	5070	5060	5070	5060	1176
614	20240220	092000	57401540	5070	5080	5080	5070	1902
615	20240220	091900	47749910	5080	5090	5090	5080	650
616	20240220	091800	44447410	5090	5090	5090	5080	637
617	20240220	091700	41210400	5090	5090	5090	5090	75
618	20240220	091600	40828650	5090	5090	5090	5090	23
619	20240220	091500	40711580	5080	5080	5080	5080	0
620	20240220	091400	40711580	5080	5080	5080	5080	0
621	20240220	091300	40711580	5080	5110	5110	5080	404
622	20240220	091200	38655850	5120	5120	5120	5120	0
623	20240220	091100	38655850	5120	5120	5120	5120	10
624	20240220	091000	38604650	5120	5110	5120	5110	2
625	20240220	090900	38594420	5090	5110	5110	5090	713
626	20240220	090800	34960060	5120	5110	5120	5110	2
627	20240220	090700	34949830	5100	5100	5100	5100	361
628	20240220	090600	33108730	5100	5100	5100	5100	43
629	20240220	090500	32889430	5100	5100	5100	5100	2275
630	20240220	090400	21286930	5100	5100	5100	5100	100
631	20240220	090300	20776930	5100	5120	5120	5100	832
632	20240220	090200	16533550	5110	5110	5110	5110	166
633	20240220	090100	15685290	5120	5120	5120	5120	0
634	20240220	090000	15685290	5120	5130	5130	5120	2968