KissMeData/045300/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192600	127125280	4160	4160	4160	4160	1276
3	20240220	192500	127125280	4160	4160	4160	4160	0
4	20240220	192400	127125280	4160	4160	4160	4160	0
5	20240220	192300	127125280	4160	4160	4160	4160	0
6	20240220	192200	127125280	4160	4160	4160	4160	0
7	20240220	192100	127125280	4160	4160	4160	4160	0
8	20240220	192000	127125280	4160	4160	4160	4160	0
9	20240220	191900	127125280	4160	4160	4160	4160	0
10	20240220	191800	127125280	4160	4160	4160	4160	0
11	20240220	191700	127125280	4160	4160	4160	4160	0
12	20240220	191600	127125280	4160	4160	4160	4160	0
13	20240220	191500	127125280	4160	4160	4160	4160	0
14	20240220	191400	127125280	4160	4160	4160	4160	0
15	20240220	191300	127125280	4160	4160	4160	4160	0
16	20240220	191200	127125280	4160	4160	4160	4160	0
17	20240220	191100	127125280	4160	4160	4160	4160	0
18	20240220	191000	127125280	4160	4160	4160	4160	0
19	20240220	190900	127125280	4160	4160	4160	4160	0
20	20240220	190800	127125280	4160	4160	4160	4160	0
21	20240220	190700	127125280	4160	4160	4160	4160	0
22	20240220	190600	127125280	4160	4160	4160	4160	0
23	20240220	190500	127125280	4160	4160	4160	4160	0
24	20240220	190400	127125280	4160	4160	4160	4160	0
25	20240220	190300	127125280	4160	4160	4160	4160	0
26	20240220	190200	127125280	4160	4160	4160	4160	0
27	20240220	190100	127125280	4160	4160	4160	4160	0
28	20240220	190000	127125280	4160	4160	4160	4160	0
29	20240220	185900	127125280	4160	4160	4160	4160	0
30	20240220	185800	127125280	4160	4160	4160	4160	0
31	20240220	185700	127125280	4160	4160	4160	4160	0
32	20240220	185600	127125280	4160	4160	4160	4160	1276
33	20240220	185500	127125280	4160	4160	4160	4160	0
34	20240220	185400	127125280	4160	4160	4160	4160	0
35	20240220	185300	127125280	4160	4160	4160	4160	0
36	20240220	185200	127125280	4160	4160	4160	4160	0
37	20240220	185100	127125280	4160	4160	4160	4160	0
38	20240220	185000	127125280	4160	4160	4160	4160	0
39	20240220	184900	127125280	4160	4160	4160	4160	0
40	20240220	184800	127125280	4160	4160	4160	4160	0
41	20240220	184700	127125280	4160	4160	4160	4160	0
42	20240220	184600	127125280	4160	4160	4160	4160	0
43	20240220	184500	127125280	4160	4160	4160	4160	0
44	20240220	184400	127125280	4160	4160	4160	4160	0
45	20240220	184300	127125280	4160	4160	4160	4160	0
46	20240220	184200	127125280	4160	4160	4160	4160	0
47	20240220	184100	127125280	4160	4160	4160	4160	0
48	20240220	184000	127125280	4160	4160	4160	4160	0
49	20240220	183900	127125280	4160	4160	4160	4160	0
50	20240220	183800	127125280	4160	4160	4160	4160	0
51	20240220	183700	127125280	4160	4160	4160	4160	0
52	20240220	183600	127125280	4160	4160	4160	4160	0
53	20240220	183500	127125280	4160	4160	4160	4160	0
54	20240220	183400	127125280	4160	4160	4160	4160	0
55	20240220	183300	127125280	4160	4160	4160	4160	0
56	20240220	183200	127125280	4160	4160	4160	4160	0
57	20240220	183100	127125280	4160	4160	4160	4160	0
58	20240220	183000	127125280	4160	4160	4160	4160	0
59	20240220	182900	127125280	4160	4160	4160	4160	0
60	20240220	182800	127125280	4160	4160	4160	4160	0
61	20240220	182700	127125280	4160	4160	4160	4160	0
62	20240220	182600	127125280	4160	4160	4160	4160	1276
63	20240220	182500	127125280	4160	4160	4160	4160	0
64	20240220	182400	127125280	4160	4160	4160	4160	0
65	20240220	182300	127125280	4160	4160	4160	4160	0
66	20240220	182200	127125280	4160	4160	4160	4160	0
67	20240220	182100	127125280	4160	4160	4160	4160	0
68	20240220	182000	127125280	4160	4160	4160	4160	0
69	20240220	181900	127125280	4160	4160	4160	4160	0
70	20240220	181800	127125280	4160	4160	4160	4160	0
71	20240220	181700	127125280	4160	4160	4160	4160	0
72	20240220	181600	127125280	4160	4160	4160	4160	0
73	20240220	181500	127125280	4160	4160	4160	4160	0
74	20240220	181400	127125280	4160	4160	4160	4160	0
75	20240220	181300	127125280	4160	4160	4160	4160	0
76	20240220	181200	127125280	4160	4160	4160	4160	0
77	20240220	181100	127125280	4160	4160	4160	4160	0
78	20240220	181000	127125280	4160	4160	4160	4160	0
79	20240220	180900	127125280	4160	4160	4160	4160	0
80	20240220	180800	127125280	4160	4160	4160	4160	0
81	20240220	180700	127125280	4160	4160	4160	4160	0
82	20240220	180600	127125280	4160	4160	4160	4160	0
83	20240220	180500	127125280	4160	4160	4160	4160	0
84	20240220	180400	127125280	4160	4160	4160	4160	0
85	20240220	180300	127125280	4160	4160	4160	4160	0
86	20240220	180200	127125280	4160	4160	4160	4160	0
87	20240220	180100	127125280	4160	4160	4160	4160	0
88	20240220	180000	127125280	4160	4160	4160	4160	0
89	20240220	175900	127125280	4160	4160	4160	4160	0
90	20240220	175800	127125280	4160	4160	4160	4160	0
91	20240220	175700	127125280	4160	4160	4160	4160	0
92	20240220	175600	127125280	4160	4160	4160	4160	1276
93	20240220	175500	127125280	4160	4160	4160	4160	0
94	20240220	175400	127125280	4160	4160	4160	4160	0
95	20240220	175300	127125280	4160	4160	4160	4160	0
96	20240220	175200	127125280	4160	4160	4160	4160	0
97	20240220	175100	127125280	4160	4160	4160	4160	0
98	20240220	175000	127125280	4160	4160	4160	4160	0
99	20240220	174900	127125280	4160	4160	4160	4160	0
100	20240220	174800	127125280	4160	4160	4160	4160	0
101	20240220	174700	127125280	4160	4160	4160	4160	0
102	20240220	174600	127125280	4160	4160	4160	4160	0
103	20240220	174500	127125280	4160	4160	4160	4160	0
104	20240220	174400	127125280	4160	4160	4160	4160	0
105	20240220	174300	127125280	4160	4160	4160	4160	0
106	20240220	174200	127125280	4160	4160	4160	4160	0
107	20240220	174100	127125280	4160	4160	4160	4160	0
108	20240220	174000	127125280	4160	4160	4160	4160	0
109	20240220	173900	127125280	4160	4160	4160	4160	0
110	20240220	173800	127125280	4160	4160	4160	4160	0
111	20240220	173700	127125280	4160	4160	4160	4160	0
112	20240220	173600	127125280	4160	4160	4160	4160	0
113	20240220	173500	127125280	4160	4160	4160	4160	0
114	20240220	173400	127125280	4160	4160	4160	4160	0
115	20240220	173300	127125280	4160	4160	4160	4160	0
116	20240220	173200	127125280	4160	4160	4160	4160	0
117	20240220	173100	127125280	4160	4160	4160	4160	0
118	20240220	173000	127125280	4160	4160	4160	4160	0
119	20240220	172900	127125280	4160	4160	4160	4160	0
120	20240220	172800	127125280	4160	4160	4160	4160	0
121	20240220	172700	127125280	4160	4160	4160	4160	0
122	20240220	172600	127125280	4160	4160	4160	4160	1276
123	20240220	172500	127125280	4160	4160	4160	4160	0
124	20240220	172400	127125280	4160	4160	4160	4160	0
125	20240220	172300	127125280	4160	4160	4160	4160	0
126	20240220	172200	127125280	4160	4160	4160	4160	0
127	20240220	172100	127125280	4160	4160	4160	4160	0
128	20240220	172000	127125280	4160	4160	4160	4160	0
129	20240220	171900	127125280	4160	4160	4160	4160	0
130	20240220	171800	127125280	4160	4160	4160	4160	0
131	20240220	171700	127125280	4160	4160	4160	4160	0
132	20240220	171600	127125280	4160	4160	4160	4160	0
133	20240220	171500	127125280	4160	4160	4160	4160	0
134	20240220	171400	127125280	4160	4160	4160	4160	0
135	20240220	171300	127125280	4160	4160	4160	4160	0
136	20240220	171200	127125280	4160	4160	4160	4160	0
137	20240220	171100	127125280	4160	4160	4160	4160	0
138	20240220	171000	127125280	4160	4160	4160	4160	0
139	20240220	170900	127125280	4160	4160	4160	4160	0
140	20240220	170800	127125280	4160	4160	4160	4160	0
141	20240220	170700	127125280	4160	4160	4160	4160	0
142	20240220	170600	127125280	4160	4160	4160	4160	0
143	20240220	170500	127125280	4160	4160	4160	4160	0
144	20240220	170400	127125280	4160	4160	4160	4160	0
145	20240220	170300	127125280	4160	4160	4160	4160	0
146	20240220	170200	127125280	4160	4160	4160	4160	0
147	20240220	170100	127125280	4160	4160	4160	4160	0
148	20240220	170000	127125280	4160	4160	4160	4160	0
149	20240220	165900	127125280	4160	4160	4160	4160	0
150	20240220	165800	127125280	4160	4160	4160	4160	0
151	20240220	165700	127125280	4160	4160	4160	4160	0
152	20240220	165600	127125280	4160	4160	4160	4160	1276
153	20240220	165500	127125280	4160	4160	4160	4160	0
154	20240220	165400	127125280	4160	4160	4160	4160	0
155	20240220	165300	127125280	4160	4160	4160	4160	0
156	20240220	165200	127125280	4160	4160	4160	4160	0
157	20240220	165100	127125280	4160	4160	4160	4160	0
158	20240220	165000	127125280	4160	4160	4160	4160	0
159	20240220	164900	127125280	4160	4160	4160	4160	0
160	20240220	164800	127125280	4160	4160	4160	4160	0
161	20240220	164700	127125280	4160	4160	4160	4160	0
162	20240220	164600	127125280	4160	4160	4160	4160	0
163	20240220	164500	127125280	4160	4160	4160	4160	0
164	20240220	164400	127125280	4160	4160	4160	4160	0
165	20240220	164300	127125280	4160	4160	4160	4160	0
166	20240220	164200	127125280	4160	4160	4160	4160	0
167	20240220	164100	127125280	4160	4160	4160	4160	0
168	20240220	164000	127125280	4160	4160	4160	4160	0
169	20240220	163900	127125280	4160	4160	4160	4160	0
170	20240220	163800	127125280	4160	4160	4160	4160	0
171	20240220	163700	127125280	4160	4160	4160	4160	0
172	20240220	163600	127125280	4160	4160	4160	4160	0
173	20240220	163500	127125280	4160	4160	4160	4160	0
174	20240220	163400	127125280	4160	4160	4160	4160	0
175	20240220	163300	127125280	4160	4160	4160	4160	0
176	20240220	163200	127125280	4160	4160	4160	4160	0
177	20240220	163100	127125280	4160	4160	4160	4160	0
178	20240220	163000	127125280	4160	4160	4160	4160	0
179	20240220	162900	127125280	4160	4160	4160	4160	0
180	20240220	162800	127125280	4160	4160	4160	4160	0
181	20240220	162700	127125280	4160	4160	4160	4160	0
182	20240220	162600	127125280	4160	4160	4160	4160	1276
183	20240220	162500	127125280	4160	4160	4160	4160	0
184	20240220	162400	127125280	4160	4160	4160	4160	0
185	20240220	162300	127125280	4160	4160	4160	4160	0
186	20240220	162200	127125280	4160	4160	4160	4160	0
187	20240220	162100	127125280	4160	4160	4160	4160	0
188	20240220	162000	127125280	4160	4160	4160	4160	0
189	20240220	161900	127125280	4160	4160	4160	4160	0
190	20240220	161800	127125280	4160	4160	4160	4160	0
191	20240220	161700	127125280	4160	4160	4160	4160	0
192	20240220	161600	127125280	4160	4160	4160	4160	0
193	20240220	161500	127125280	4160	4160	4160	4160	0
194	20240220	161400	127125280	4160	4160	4160	4160	0
195	20240220	161300	127125280	4160	4160	4160	4160	0
196	20240220	161200	127125280	4160	4160	4160	4160	0
197	20240220	161100	127125280	4160	4160	4160	4160	0
198	20240220	161000	127125280	4160	4160	4160	4160	0
199	20240220	160900	127125280	4160	4160	4160	4160	0
200	20240220	160800	127125280	4160	4160	4160	4160	0
201	20240220	160700	127125280	4160	4160	4160	4160	0
202	20240220	160600	127125280	4160	4160	4160	4160	0
203	20240220	160500	127125280	4160	4160	4160	4160	0
204	20240220	160400	127125280	4160	4160	4160	4160	0
205	20240220	160300	127125280	4160	4160	4160	4160	0
206	20240220	160200	127125280	4160	4160	4160	4160	0
207	20240220	160100	127125280	4160	4160	4160	4160	0
208	20240220	160000	127125280	4160	4160	4160	4160	0
209	20240220	155900	127125280	4160	4160	4160	4160	0
210	20240220	155800	127125280	4160	4160	4160	4160	0
211	20240220	155700	127125280	4160	4160	4160	4160	0
212	20240220	155600	127125280	4160	4160	4160	4160	1276
213	20240220	155500	127125280	4160	4160	4160	4160	0
214	20240220	155400	127125280	4160	4160	4160	4160	0
215	20240220	155300	127125280	4160	4160	4160	4160	0
216	20240220	155200	127125280	4160	4160	4160	4160	0
217	20240220	155100	127125280	4160	4160	4160	4160	0
218	20240220	155000	127125280	4160	4160	4160	4160	0
219	20240220	154900	127125280	4160	4160	4160	4160	0
220	20240220	154800	127125280	4160	4160	4160	4160	0
221	20240220	154700	127125280	4160	4160	4160	4160	0
222	20240220	154600	127125280	4160	4160	4160	4160	0
223	20240220	154500	127125280	4160	4160	4160	4160	0
224	20240220	154400	127125280	4160	4160	4160	4160	0
225	20240220	154300	127125280	4160	4160	4160	4160	0
226	20240220	154200	127125280	4160	4160	4160	4160	0
227	20240220	154100	127125280	4160	4160	4160	4160	0
228	20240220	154000	127125280	4160	4160	4160	4160	0
229	20240220	153900	127125280	4160	4160	4160	4160	0
230	20240220	153800	127125280	4160	4160	4160	4160	0
231	20240220	153700	127125280	4160	4160	4160	4160	0
232	20240220	153600	127125280	4160	4160	4160	4160	0
233	20240220	153500	127125280	4160	4160	4160	4160	0
234	20240220	153400	127125280	4160	4160	4160	4160	0
235	20240220	153300	127125280	4160	4160	4160	4160	0
236	20240220	153200	127125280	4160	4160	4160	4160	0
237	20240220	153100	127125280	4160	4160	4160	4160	0
238	20240220	153000	127125280	4160	4160	4160	4160	1276
239	20240220	152900	121817120	4160	4160	4160	4160	0
240	20240220	152800	121817120	4160	4160	4160	4160	0
241	20240220	152700	121817120	4160	4160	4160	4160	0
242	20240220	152600	121817120	4160	4160	4160	4160	0
243	20240220	152500	121817120	4160	4160	4160	4160	0
244	20240220	152400	121817120	4160	4160	4160	4160	0
245	20240220	152300	121817120	4160	4160	4160	4160	0
246	20240220	152200	121817120	4160	4160	4160	4160	0
247	20240220	152100	121817120	4160	4160	4160	4160	0
248	20240220	152000	121817120	4160	4160	4160	4160	0
249	20240220	151900	121817120	4160	4160	4160	4150	299
250	20240220	151800	120573885	4150	4150	4160	4145	449
251	20240220	151700	118708470	4160	4160	4160	4160	1000
252	20240220	151600	114548470	4160	4145	4160	4145	138
253	20240220	151500	113975450	4150	4165	4170	4150	340
254	20240220	151400	112560590	4170	4140	4170	4140	2091
255	20240220	151300	103845745	4155	4145	4155	4145	95
256	20240220	151200	103451470	4150	4150	4155	4140	335
257	20240220	151100	102061700	4140	4125	4160	4125	103
258	20240220	151000	101634565	4145	4140	4145	4130	1264
259	20240220	150900	96397445	4145	4145	4145	4145	0
260	20240220	150800	96397445	4145	4145	4145	4145	0
261	20240220	150700	96397445	4145	4130	4145	4130	272
262	20240220	150600	95273190	4130	4140	4145	4130	55
263	20240220	150500	95045390	4150	4135	4150	4135	132
264	20240220	150400	94498690	4135	4135	4135	4135	101
265	20240220	150300	94081055	4150	4150	4150	4150	0
266	20240220	150200	94081055	4150	4150	4150	4150	0
267	20240220	150100	94081055	4150	4150	4150	4150	0
268	20240220	150000	94081055	4150	4140	4150	4140	398
269	20240220	145900	92433285	4135	4135	4140	4125	229
270	20240220	145800	91487435	4155	4135	4155	4135	290
271	20240220	145700	90286415	4135	4140	4140	4130	20
272	20240220	145600	90203735	4130	4140	4140	4130	88
273	20240220	145500	89839705	4170	4170	4170	4170	0
274	20240220	145400	89839705	4170	4140	4170	4140	1148
275	20240220	145300	85073050	4160	4120	4160	4120	1819
276	20240220	145200	77555040	4120	4100	4120	4100	978
277	20240220	145100	73545120	4120	4100	4120	4100	2
278	20240220	145000	73536900	4120	4120	4120	4120	1
279	20240220	144900	73532780	4100	4110	4110	4100	6
280	20240220	144800	73508145	4100	4105	4105	4100	9
281	20240220	144700	73471235	4115	4115	4115	4115	0
282	20240220	144600	73471235	4115	4105	4115	4105	207
283	20240220	144500	72621430	4110	4110	4110	4110	0
284	20240220	144400	72621430	4110	4110	4110	4110	0
285	20240220	144300	72621430	4110	4110	4110	4110	14
286	20240220	144200	72563890	4110	4115	4115	4110	17
287	20240220	144100	72494015	4105	4105	4105	4105	0
288	20240220	144000	72494015	4105	4105	4105	4105	0
289	20240220	143900	72494015	4105	4105	4105	4105	1
290	20240220	143800	72489910	4105	4110	4115	4105	51
291	20240220	143700	72280060	4115	4115	4115	4115	0
292	20240220	143600	72280060	4115	4110	4115	4110	22
293	20240220	143500	72189635	4110	4110	4110	4110	0
294	20240220	143400	72189635	4110	4105	4110	4100	417
295	20240220	143300	70478845	4115	4115	4115	4115	0
296	20240220	143200	70478845	4115	4115	4115	4115	1
297	20240220	143100	70474730	4115	4115	4115	4115	0
298	20240220	143000	70474730	4115	4105	4115	4105	2
299	20240220	142900	70466510	4110	4105	4110	4105	45
300	20240220	142800	70281565	4105	4105	4105	4105	4
301	20240220	142700	70265145	4115	4115	4115	4115	0
302	20240220	142600	70265145	4115	4105	4115	4105	664
303	20240220	142500	67539380	4110	4110	4110	4110	0
304	20240220	142400	67539380	4110	4115	4115	4105	40
305	20240220	142300	67375155	4105	4105	4105	4105	208
306	20240220	142200	66521315	4115	4100	4115	4100	1579
307	20240220	142100	60045050	4105	4105	4105	4105	215
308	20240220	142000	59162475	4105	4105	4105	4105	0
309	20240220	141900	59162475	4105	4105	4105	4105	145
310	20240220	141800	58567250	4110	4115	4115	4105	45
311	20240220	141700	58382105	4105	4115	4115	4105	2
312	20240220	141600	58373885	4105	4115	4115	4105	16
313	20240220	141500	58308055	4105	4105	4105	4105	501
314	20240220	141400	56251450	4110	4115	4115	4110	26
315	20240220	141300	56144585	4115	4115	4115	4115	0
316	20240220	141200	56144585	4115	4110	4115	4110	7
317	20240220	141100	56115785	4105	4110	4120	4105	749
318	20240220	141000	53037390	4120	4120	4120	4120	0
319	20240220	140900	53037390	4120	4120	4120	4115	69
320	20240220	140800	52753445	4120	4115	4120	4115	20
321	20240220	140700	52671055	4120	4110	4120	4110	20
322	20240220	140600	52588665	4110	4110	4115	4110	160
323	20240220	140500	51931060	4115	4115	4115	4110	6
324	20240220	140400	51906380	4110	4110	4110	4110	243
325	20240220	140300	50907650	4110	4110	4115	4110	9
326	20240220	140200	50870650	4115	4120	4120	4115	153
327	20240220	140100	50241050	4115	4125	4125	4115	2
328	20240220	140000	50232810	4125	4125	4125	4125	0
329	20240220	135900	50232810	4125	4125	4125	4125	0
330	20240220	135800	50232810	4125	4125	4125	4125	0
331	20240220	135700	50232810	4125	4125	4125	4125	0
332	20240220	135600	50232810	4125	4125	4125	4125	117
333	20240220	135500	49750185	4125	4125	4125	4125	0
334	20240220	135400	49750185	4125	4125	4125	4125	0
335	20240220	135300	49750185	4125	4125	4125	4125	0
336	20240220	135200	49750185	4125	4125	4125	4125	0
337	20240220	135100	49750185	4125	4125	4125	4120	7
338	20240220	135000	49721315	4120	4115	4125	4115	148
339	20240220	134900	49112160	4115	4125	4125	4115	253
340	20240220	134800	48071055	4120	4125	4125	4120	188
341	20240220	134700	47296325	4125	4125	4125	4125	0
342	20240220	134600	47296325	4125	4125	4125	4125	45
343	20240220	134500	47110700	4115	4115	4115	4115	25
344	20240220	134400	47007825	4125	4125	4125	4125	4
345	20240220	134300	46991325	4115	4120	4120	4115	1500
346	20240220	134200	40817665	4125	4125	4125	4125	0
347	20240220	134100	40817665	4125	4125	4125	4125	1
348	20240220	134000	40813540	4125	4125	4125	4125	1
349	20240220	133900	40809415	4125	4125	4125	4125	0
350	20240220	133800	40809415	4125	4125	4125	4125	0
351	20240220	133700	40809415	4125	4125	4125	4125	0
352	20240220	133600	40809415	4125	4125	4125	4125	0
353	20240220	133500	40809415	4125	4125	4125	4125	0
354	20240220	133400	40809415	4125	4125	4125	4125	100
355	20240220	133300	40396915	4125	4125	4125	4125	0
356	20240220	133200	40396915	4125	4125	4125	4125	0
357	20240220	133100	40396915	4125	4125	4125	4125	3
358	20240220	133000	40384540	4130	4130	4130	4130	0
359	20240220	132900	40384540	4130	4130	4130	4130	0
360	20240220	132800	40384540	4130	4130	4130	4130	0
361	20240220	132700	40384540	4130	4130	4130	4130	0
362	20240220	132600	40384540	4130	4130	4130	4130	0
363	20240220	132500	40384540	4130	4130	4130	4130	0
364	20240220	132400	40384540	4130	4120	4130	4120	1024
365	20240220	132300	36163555	4125	4125	4125	4125	0
366	20240220	132200	36163555	4125	4125	4125	4125	0
367	20240220	132100	36163555	4125	4125	4125	4125	0
368	20240220	132000	36163555	4125	4125	4125	4125	2
369	20240220	131900	36155305	4120	4120	4120	4120	100
370	20240220	131800	35743305	4125	4125	4125	4125	1
371	20240220	131700	35739180	4120	4120	4120	4120	0
372	20240220	131600	35739180	4120	4120	4120	4120	0
373	20240220	131500	35739180	4120	4120	4120	4120	0
374	20240220	131400	35739180	4120	4120	4120	4120	0
375	20240220	131300	35739180	4120	4120	4120	4120	0
376	20240220	131200	35739180	4120	4120	4120	4120	6
377	20240220	131100	35714460	4125	4125	4125	4125	0
378	20240220	131000	35714460	4125	4125	4125	4125	10
379	20240220	130900	35673210	4125	4125	4125	4125	16
380	20240220	130800	35607210	4130	4130	4130	4130	0
381	20240220	130700	35607210	4130	4130	4130	4130	30
382	20240220	130600	35483310	4130	4130	4130	4130	51
383	20240220	130500	35272680	4120	4120	4120	4120	2
384	20240220	130400	35264440	4120	4120	4120	4120	0
385	20240220	130300	35264440	4120	4120	4120	4120	10
386	20240220	130200	35223240	4130	4130	4130	4130	1
387	20240220	130100	35219110	4125	4125	4125	4125	22
388	20240220	130000	35128360	4130	4125	4130	4125	137
389	20240220	125900	34563190	4130	4130	4130	4130	0
390	20240220	125800	34563190	4130	4130	4130	4130	0
391	20240220	125700	34563190	4130	4130	4130	4130	0
392	20240220	125600	34563190	4130	4130	4130	4130	0
393	20240220	125500	34563190	4130	4130	4130	4130	0
394	20240220	125400	34563190	4130	4130	4130	4130	0
395	20240220	125300	34563190	4130	4130	4130	4130	0
396	20240220	125200	34563190	4130	4130	4130	4130	0
397	20240220	125100	34563190	4130	4130	4130	4130	0
398	20240220	125000	34563190	4130	4130	4130	4130	0
399	20240220	124900	34563190	4130	4130	4130	4130	0
400	20240220	124800	34563190	4130	4130	4130	4130	1
401	20240220	124700	34559060	4125	4125	4125	4125	0
402	20240220	124600	34559060	4125	4125	4125	4125	0
403	20240220	124500	34559060	4125	4125	4125	4125	101
404	20240220	124400	34142435	4130	4130	4130	4130	0
405	20240220	124300	34142435	4130	4130	4130	4130	0
406	20240220	124200	34142435	4130	4130	4130	4130	0
407	20240220	124100	34142435	4130	4130	4130	4130	0
408	20240220	124000	34142435	4130	4130	4130	4130	0
409	20240220	123900	34142435	4130	4130	4130	4130	1
410	20240220	123800	34138305	4130	4130	4130	4130	1
411	20240220	123700	34134175	4130	4130	4130	4130	0
412	20240220	123600	34134175	4130	4120	4130	4120	2
413	20240220	123500	34125925	4130	4130	4130	4130	0
414	20240220	123400	34125925	4130	4130	4130	4130	0
415	20240220	123300	34125925	4130	4130	4130	4130	0
416	20240220	123200	34125925	4130	4130	4130	4130	0
417	20240220	123100	34125925	4130	4130	4130	4130	1
418	20240220	123000	34121795	4120	4120	4120	4120	500
419	20240220	122900	32061795	4130	4130	4130	4130	2
420	20240220	122800	32053535	4130	4130	4130	4130	0
421	20240220	122700	32053535	4130	4130	4130	4130	21
422	20240220	122600	31966805	4125	4125	4125	4125	0
423	20240220	122500	31966805	4125	4125	4125	4125	0
424	20240220	122400	31966805	4125	4125	4125	4125	0
425	20240220	122300	31966805	4125	4125	4125	4125	1
426	20240220	122200	31962680	4130	4130	4130	4130	0
427	20240220	122100	31962680	4130	4130	4130	4130	0
428	20240220	122000	31962680	4130	4130	4130	4130	0
429	20240220	121900	31962680	4130	4130	4130	4130	0
430	20240220	121800	31962680	4130	4130	4130	4130	0
431	20240220	121700	31962680	4130	4130	4130	4130	0
432	20240220	121600	31962680	4130	4130	4130	4130	0
433	20240220	121500	31962680	4130	4130	4130	4130	0
434	20240220	121400	31962680	4130	4130	4130	4130	0
435	20240220	121300	31962680	4130	4130	4130	4130	0
436	20240220	121200	31962680	4130	4130	4130	4130	0
437	20240220	121100	31962680	4130	4130	4130	4130	0
438	20240220	121000	31962680	4130	4130	4130	4130	1
439	20240220	120900	31958550	4120	4120	4120	4120	0
440	20240220	120800	31958550	4120	4120	4120	4120	0
441	20240220	120700	31958550	4120	4120	4120	4120	125
442	20240220	120600	31443550	4130	4130	4130	4130	1
443	20240220	120500	31439420	4130	4130	4130	4130	0
444	20240220	120400	31439420	4130	4130	4130	4130	0
445	20240220	120300	31439420	4130	4130	4130	4130	60
446	20240220	120200	31191620	4120	4120	4120	4120	50
447	20240220	120100	30985620	4130	4130	4130	4130	0
448	20240220	120000	30985620	4130	4130	4130	4130	0
449	20240220	115900	30985620	4130	4130	4130	4130	0
450	20240220	115800	30985620	4130	4130	4130	4130	0
451	20240220	115700	30985620	4130	4120	4130	4120	51
452	20240220	115600	30775490	4130	4130	4130	4130	16
453	20240220	115500	30709410	4130	4130	4130	4130	0
454	20240220	115400	30709410	4130	4130	4130	4130	0
455	20240220	115300	30709410	4130	4130	4130	4130	0
456	20240220	115200	30709410	4130	4130	4130	4130	50
457	20240220	115100	30502910	4135	4135	4135	4135	0
458	20240220	115000	30502910	4135	4135	4135	4135	0
459	20240220	114900	30502910	4135	4130	4135	4130	55
460	20240220	114800	30275490	4135	4130	4135	4130	50
461	20240220	114700	30068965	4130	4130	4130	4130	1
462	20240220	114600	30064835	4120	4130	4130	4120	2
463	20240220	114500	30056585	4120	4120	4120	4120	20
464	20240220	114400	29974185	4135	4135	4135	4135	0
465	20240220	114300	29974185	4135	4135	4135	4135	0
466	20240220	114200	29974185	4135	4135	4135	4135	0
467	20240220	114100	29974185	4135	4135	4135	4135	0
468	20240220	114000	29974185	4135	4135	4135	4135	0
469	20240220	113900	29974185	4135	4135	4135	4135	0
470	20240220	113800	29974185	4135	4135	4135	4135	0
471	20240220	113700	29974185	4135	4135	4135	4135	0
472	20240220	113600	29974185	4135	4135	4135	4135	0
473	20240220	113500	29974185	4135	4120	4135	4120	51
474	20240220	113400	29764020	4110	4120	4120	4110	928
475	20240220	113300	25940760	4120	4115	4120	4115	454
476	20240220	113200	24072535	4120	4120	4120	4120	1
477	20240220	113100	24068415	4120	4120	4120	4120	22
478	20240220	113000	23977775	4140	4140	4140	4140	0
479	20240220	112900	23977775	4140	4140	4140	4140	0
480	20240220	112800	23977775	4140	4140	4140	4140	0
481	20240220	112700	23977775	4140	4140	4140	4140	0
482	20240220	112600	23977775	4140	4140	4140	4140	0
483	20240220	112500	23977775	4140	4140	4140	4140	0
484	20240220	112400	23977775	4140	4140	4140	4140	0
485	20240220	112300	23977775	4140	4140	4140	4140	0
486	20240220	112200	23977775	4140	4140	4140	4140	2
487	20240220	112100	23969495	4140	4140	4140	4140	0
488	20240220	112000	23969495	4140	4140	4140	4140	0
489	20240220	111900	23969495	4140	4140	4140	4140	0
490	20240220	111800	23969495	4140	4140	4140	4140	0
491	20240220	111700	23969495	4140	4140	4140	4140	0
492	20240220	111600	23969495	4140	4140	4140	4140	0
493	20240220	111500	23969495	4140	4140	4140	4140	0
494	20240220	111400	23969495	4140	4140	4140	4140	0
495	20240220	111300	23969495	4140	4140	4140	4140	0
496	20240220	111200	23969495	4140	4140	4140	4140	24
497	20240220	111100	23870135	4140	4140	4140	4140	0
498	20240220	111000	23870135	4140	4140	4140	4140	0
499	20240220	110900	23870135	4140	4140	4140	4140	0
500	20240220	110800	23870135	4140	4140	4140	4140	0
501	20240220	110700	23870135	4140	4140	4140	4140	0
502	20240220	110600	23870135	4140	4140	4140	4140	0
503	20240220	110500	23870135	4140	4140	4140	4140	0
504	20240220	110400	23870135	4140	4140	4140	4140	0
505	20240220	110300	23870135	4140	4140	4140	4140	131
506	20240220	110200	23327795	4140	4140	4140	4140	0
507	20240220	110100	23327795	4140	4140	4140	4140	10
508	20240220	110000	23286395	4140	4140	4140	4140	32
509	20240220	105900	23153915	4140	4140	4140	4140	0
510	20240220	105800	23153915	4140	4140	4140	4140	0
511	20240220	105700	23153915	4140	4140	4140	4140	0
512	20240220	105600	23153915	4140	4140	4140	4140	50
513	20240220	105500	22946915	4140	4140	4140	4140	83
514	20240220	105400	22603295	4140	4140	4140	4140	0
515	20240220	105300	22603295	4140	4140	4140	4140	0
516	20240220	105200	22603295	4140	4140	4140	4140	0
517	20240220	105100	22603295	4140	4140	4140	4140	0
518	20240220	105000	22603295	4140	4140	4140	4140	0
519	20240220	104900	22603295	4140	4140	4140	4140	0
520	20240220	104800	22603295	4140	4140	4140	4140	0
521	20240220	104700	22603295	4140	4140	4140	4140	12
522	20240220	104600	22553615	4145	4145	4145	4145	0
523	20240220	104500	22553615	4145	4145	4145	4145	0
524	20240220	104400	22553615	4145	4145	4145	4145	0
525	20240220	104300	22553615	4145	4145	4145	4145	0
526	20240220	104200	22553615	4145	4140	4145	4140	62
527	20240220	104100	22296920	4140	4140	4140	4140	0
528	20240220	104000	22296920	4140	4140	4140	4140	5
529	20240220	103900	22276220	4115	4115	4115	4115	100
530	20240220	103800	21864720	4145	4145	4145	4145	0
531	20240220	103700	21864720	4145	4145	4145	4145	0
532	20240220	103600	21864720	4145	4145	4145	4145	5
533	20240220	103500	21843995	4145	4145	4145	4145	0
534	20240220	103400	21843995	4145	4145	4145	4145	0
535	20240220	103300	21843995	4145	4145	4145	4145	0
536	20240220	103200	21843995	4145	4120	4145	4110	513
537	20240220	103100	19734890	4145	4140	4145	4140	43
538	20240220	103000	19556785	4120	4120	4120	4115	725
539	20240220	102900	16570810	4120	4120	4120	4120	0
540	20240220	102800	16570810	4120	4120	4120	4120	0
541	20240220	102700	16570810	4120	4120	4120	4120	36
542	20240220	102600	16422490	4120	4120	4120	4120	0
543	20240220	102500	16422490	4120	4120	4120	4120	2
544	20240220	102400	16414250	4120	4120	4120	4120	4
545	20240220	102300	16397770	4120	4120	4120	4115	60
546	20240220	102200	16150580	4145	4145	4145	4145	0
547	20240220	102100	16150580	4145	4145	4145	4145	0
548	20240220	102000	16150580	4145	4145	4145	4145	0
549	20240220	101900	16150580	4145	4145	4145	4145	0
550	20240220	101800	16150580	4145	4145	4145	4145	0
551	20240220	101700	16150580	4145	4145	4145	4145	0
552	20240220	101600	16150580	4145	4145	4145	4145	0
553	20240220	101500	16150580	4145	4145	4145	4145	0
554	20240220	101400	16150580	4145	4145	4145	4145	0
555	20240220	101300	16150580	4145	4145	4145	4145	0
556	20240220	101200	16150580	4145	4145	4145	4145	0
557	20240220	101100	16150580	4145	4145	4145	4145	0
558	20240220	101000	16150580	4145	4145	4145	4145	0
559	20240220	100900	16150580	4145	4145	4145	4145	0
560	20240220	100800	16150580	4145	4145	4145	4145	0
561	20240220	100700	16150580	4145	4145	4145	4145	0
562	20240220	100600	16150580	4145	4145	4145	4145	0
563	20240220	100500	16150580	4145	4145	4145	4145	5
564	20240220	100400	16129855	4145	4145	4145	4145	10
565	20240220	100300	16088405	4145	4145	4145	4145	21
566	20240220	100200	16001360	4150	4150	4150	4150	0
567	20240220	100100	16001360	4150	4150	4150	4150	0
568	20240220	100000	16001360	4150	4145	4150	4145	3
569	20240220	095900	15988920	4145	4145	4145	4145	91
570	20240220	095800	15611725	4145	4145	4145	4145	0
571	20240220	095700	15611725	4145	4145	4145	4145	0
572	20240220	095600	15611725	4145	4145	4145	4145	5
573	20240220	095500	15591000	4145	4145	4145	4145	0
574	20240220	095400	15591000	4145	4145	4145	4145	3
575	20240220	095300	15578565	4125	4125	4125	4125	0
576	20240220	095200	15578565	4125	4145	4145	4125	8
577	20240220	095100	15545470	4150	4150	4150	4150	0
578	20240220	095000	15545470	4150	4150	4150	4150	0
579	20240220	094900	15545470	4150	4150	4150	4150	0
580	20240220	094800	15545470	4150	4150	4150	4150	0
581	20240220	094700	15545470	4150	4150	4150	4150	1
582	20240220	094600	15541320	4150	4150	4150	4150	0
583	20240220	094500	15541320	4150	4145	4150	4145	66
584	20240220	094400	15267695	4145	4120	4145	4120	20
585	20240220	094300	15185045	4150	4150	4150	4150	0
586	20240220	094200	15185045	4150	4150	4150	4150	21
587	20240220	094100	15097895	4150	4150	4150	4150	0
588	20240220	094000	15097895	4150	4150	4150	4150	1
589	20240220	093900	15093745	4150	4150	4150	4150	2
590	20240220	093800	15085445	4150	4150	4150	4150	0
591	20240220	093700	15085445	4150	4150	4150	4150	100
592	20240220	093600	14670445	4150	4150	4150	4150	301
593	20240220	093500	13421295	4150	4150	4150	4150	0
594	20240220	093400	13421295	4150	4150	4150	4150	0
595	20240220	093300	13421295	4150	4150	4150	4150	0
596	20240220	093200	13421295	4150	4125	4150	4125	68
597	20240220	093100	13140245	4125	4125	4125	4125	21
598	20240220	093000	13053620	4155	4155	4155	4155	16
599	20240220	092900	12987140	4155	4155	4155	4155	10
600	20240220	092800	12945590	4155	4155	4155	4155	50
601	20240220	092700	12737840	4155	4140	4155	4140	334
602	20240220	092600	11352805	4160	4140	4160	4140	107
603	20240220	092500	10909620	4140	4130	4140	4130	90
604	20240220	092400	10537605	4100	4135	4135	4100	183
605	20240220	092300	9784120	4135	4135	4135	4135	0
606	20240220	092200	9784120	4135	4130	4135	4130	75
607	20240220	092100	9474355	4135	4135	4135	4135	0
608	20240220	092000	9474355	4135	4135	4135	4135	1
609	20240220	091900	9470220	4140	4115	4140	4100	502
610	20240220	091800	7404460	4095	4095	4095	4095	83
611	20240220	091700	7064575	4100	4100	4100	4100	0
612	20240220	091600	7064575	4100	4100	4100	4100	0
613	20240220	091500	7064575	4100	4115	4115	4100	813
614	20240220	091400	3727055	4135	4135	4135	4135	0
615	20240220	091300	3727055	4135	4135	4135	4135	0
616	20240220	091200	3727055	4135	4135	4135	4135	1
617	20240220	091100	3722920	4120	4130	4130	4120	143
618	20240220	091000	3133720	4140	4140	4140	4140	0
619	20240220	090900	3133720	4140	4140	4140	4140	0
620	20240220	090800	3133720	4140	4140	4140	4140	0
621	20240220	090700	3133720	4140	4140	4140	4140	0
622	20240220	090600	3133720	4140	4140	4140	4140	0
623	20240220	090500	3133720	4140	4140	4140	4140	0
624	20240220	090400	3133720	4140	4140	4140	4140	185
625	20240220	090300	2367820	4140	4140	4140	4140	0
626	20240220	090200	2367820	4140	4140	4140	4140	2
627	20240220	090100	2359540	4140	4140	4140	4140	0
628	20240220	090000	2359540	4140	4125	4140	4125	572