KissMeData/052260/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193100	145667380	9870	9870	9870	9870	554
3	20240220	193000	145667380	9870	9870	9870	9870	0
4	20240220	192900	145667380	9870	9870	9870	9870	0
5	20240220	192800	145667380	9870	9870	9870	9870	0
6	20240220	192700	145667380	9870	9870	9870	9870	0
7	20240220	192600	145667380	9870	9870	9870	9870	0
8	20240220	192500	145667380	9870	9870	9870	9870	0
9	20240220	192400	145667380	9870	9870	9870	9870	0
10	20240220	192300	145667380	9870	9870	9870	9870	0
11	20240220	192200	145667380	9870	9870	9870	9870	0
12	20240220	192100	145667380	9870	9870	9870	9870	0
13	20240220	192000	145667380	9870	9870	9870	9870	0
14	20240220	191900	145667380	9870	9870	9870	9870	0
15	20240220	191800	145667380	9870	9870	9870	9870	0
16	20240220	191700	145667380	9870	9870	9870	9870	0
17	20240220	191600	145667380	9870	9870	9870	9870	0
18	20240220	191500	145667380	9870	9870	9870	9870	0
19	20240220	191400	145667380	9870	9870	9870	9870	0
20	20240220	191300	145667380	9870	9870	9870	9870	0
21	20240220	191200	145667380	9870	9870	9870	9870	0
22	20240220	191100	145667380	9870	9870	9870	9870	0
23	20240220	191000	145667380	9870	9870	9870	9870	0
24	20240220	190900	145667380	9870	9870	9870	9870	0
25	20240220	190800	145667380	9870	9870	9870	9870	0
26	20240220	190700	145667380	9870	9870	9870	9870	0
27	20240220	190600	145667380	9870	9870	9870	9870	0
28	20240220	190500	145667380	9870	9870	9870	9870	0
29	20240220	190400	145667380	9870	9870	9870	9870	0
30	20240220	190300	145667380	9870	9870	9870	9870	0
31	20240220	190200	145667380	9870	9870	9870	9870	0
32	20240220	190100	145667380	9870	9870	9870	9870	554
33	20240220	190000	145667380	9870	9870	9870	9870	0
34	20240220	185900	145667380	9870	9870	9870	9870	0
35	20240220	185800	145667380	9870	9870	9870	9870	0
36	20240220	185700	145667380	9870	9870	9870	9870	0
37	20240220	185600	145667380	9870	9870	9870	9870	0
38	20240220	185500	145667380	9870	9870	9870	9870	0
39	20240220	185400	145667380	9870	9870	9870	9870	0
40	20240220	185300	145667380	9870	9870	9870	9870	0
41	20240220	185200	145667380	9870	9870	9870	9870	0
42	20240220	185100	145667380	9870	9870	9870	9870	0
43	20240220	185000	145667380	9870	9870	9870	9870	0
44	20240220	184900	145667380	9870	9870	9870	9870	0
45	20240220	184800	145667380	9870	9870	9870	9870	0
46	20240220	184700	145667380	9870	9870	9870	9870	0
47	20240220	184600	145667380	9870	9870	9870	9870	0
48	20240220	184500	145667380	9870	9870	9870	9870	0
49	20240220	184400	145667380	9870	9870	9870	9870	0
50	20240220	184300	145667380	9870	9870	9870	9870	0
51	20240220	184200	145667380	9870	9870	9870	9870	0
52	20240220	184100	145667380	9870	9870	9870	9870	0
53	20240220	184000	145667380	9870	9870	9870	9870	0
54	20240220	183900	145667380	9870	9870	9870	9870	0
55	20240220	183800	145667380	9870	9870	9870	9870	0
56	20240220	183700	145667380	9870	9870	9870	9870	0
57	20240220	183600	145667380	9870	9870	9870	9870	0
58	20240220	183500	145667380	9870	9870	9870	9870	0
59	20240220	183400	145667380	9870	9870	9870	9870	0
60	20240220	183300	145667380	9870	9870	9870	9870	0
61	20240220	183200	145667380	9870	9870	9870	9870	0
62	20240220	183100	145667380	9870	9870	9870	9870	554
63	20240220	183000	145667380	9870	9870	9870	9870	0
64	20240220	182900	145667380	9870	9870	9870	9870	0
65	20240220	182800	145667380	9870	9870	9870	9870	0
66	20240220	182700	145667380	9870	9870	9870	9870	0
67	20240220	182600	145667380	9870	9870	9870	9870	0
68	20240220	182500	145667380	9870	9870	9870	9870	0
69	20240220	182400	145667380	9870	9870	9870	9870	0
70	20240220	182300	145667380	9870	9870	9870	9870	0
71	20240220	182200	145667380	9870	9870	9870	9870	0
72	20240220	182100	145667380	9870	9870	9870	9870	0
73	20240220	182000	145667380	9870	9870	9870	9870	0
74	20240220	181900	145667380	9870	9870	9870	9870	0
75	20240220	181800	145667380	9870	9870	9870	9870	0
76	20240220	181700	145667380	9870	9870	9870	9870	0
77	20240220	181600	145667380	9870	9870	9870	9870	0
78	20240220	181500	145667380	9870	9870	9870	9870	0
79	20240220	181400	145667380	9870	9870	9870	9870	0
80	20240220	181300	145667380	9870	9870	9870	9870	0
81	20240220	181200	145667380	9870	9870	9870	9870	0
82	20240220	181100	145667380	9870	9870	9870	9870	0
83	20240220	181000	145667380	9870	9870	9870	9870	0
84	20240220	180900	145667380	9870	9870	9870	9870	0
85	20240220	180800	145667380	9870	9870	9870	9870	0
86	20240220	180700	145667380	9870	9870	9870	9870	0
87	20240220	180600	145667380	9870	9870	9870	9870	0
88	20240220	180500	145667380	9870	9870	9870	9870	0
89	20240220	180400	145667380	9870	9870	9870	9870	0
90	20240220	180300	145667380	9870	9870	9870	9870	0
91	20240220	180200	145667380	9870	9870	9870	9870	0
92	20240220	180100	145667380	9870	9870	9870	9870	554
93	20240220	180000	145667380	9870	9870	9870	9870	0
94	20240220	175900	145667380	9870	9870	9870	9870	0
95	20240220	175800	145667380	9870	9870	9870	9870	0
96	20240220	175700	145667380	9870	9870	9870	9870	0
97	20240220	175600	145667380	9870	9870	9870	9870	0
98	20240220	175500	145667380	9870	9870	9870	9870	0
99	20240220	175400	145667380	9870	9870	9870	9870	0
100	20240220	175300	145667380	9870	9870	9870	9870	0
101	20240220	175200	145667380	9870	9870	9870	9870	0
102	20240220	175100	145667380	9870	9870	9870	9870	0
103	20240220	175000	145667380	9870	9870	9870	9870	0
104	20240220	174900	145667380	9870	9870	9870	9870	0
105	20240220	174800	145667380	9870	9870	9870	9870	0
106	20240220	174700	145667380	9870	9870	9870	9870	0
107	20240220	174600	145667380	9870	9870	9870	9870	0
108	20240220	174500	145667380	9870	9870	9870	9870	0
109	20240220	174400	145667380	9870	9870	9870	9870	0
110	20240220	174300	145667380	9870	9870	9870	9870	0
111	20240220	174200	145667380	9870	9870	9870	9870	0
112	20240220	174100	145667380	9870	9870	9870	9870	0
113	20240220	174000	145667380	9870	9870	9870	9870	0
114	20240220	173900	145667380	9870	9870	9870	9870	0
115	20240220	173800	145667380	9870	9870	9870	9870	0
116	20240220	173700	145667380	9870	9870	9870	9870	0
117	20240220	173600	145667380	9870	9870	9870	9870	0
118	20240220	173500	145667380	9870	9870	9870	9870	0
119	20240220	173400	145667380	9870	9870	9870	9870	0
120	20240220	173300	145667380	9870	9870	9870	9870	0
121	20240220	173200	145667380	9870	9870	9870	9870	0
122	20240220	173100	145667380	9870	9870	9870	9870	554
123	20240220	173000	145667380	9870	9870	9870	9870	0
124	20240220	172900	145667380	9870	9870	9870	9870	0
125	20240220	172800	145667380	9870	9870	9870	9870	0
126	20240220	172700	145667380	9870	9870	9870	9870	0
127	20240220	172600	145667380	9870	9870	9870	9870	0
128	20240220	172500	145667380	9870	9870	9870	9870	0
129	20240220	172400	145667380	9870	9870	9870	9870	0
130	20240220	172300	145667380	9870	9870	9870	9870	0
131	20240220	172200	145667380	9870	9870	9870	9870	0
132	20240220	172100	145667380	9870	9870	9870	9870	0
133	20240220	172000	145667380	9870	9870	9870	9870	0
134	20240220	171900	145667380	9870	9870	9870	9870	0
135	20240220	171800	145667380	9870	9870	9870	9870	0
136	20240220	171700	145667380	9870	9870	9870	9870	0
137	20240220	171600	145667380	9870	9870	9870	9870	0
138	20240220	171500	145667380	9870	9870	9870	9870	0
139	20240220	171400	145667380	9870	9870	9870	9870	0
140	20240220	171300	145667380	9870	9870	9870	9870	0
141	20240220	171200	145667380	9870	9870	9870	9870	0
142	20240220	171100	145667380	9870	9870	9870	9870	0
143	20240220	171000	145667380	9870	9870	9870	9870	0
144	20240220	170900	145667380	9870	9870	9870	9870	0
145	20240220	170800	145667380	9870	9870	9870	9870	0
146	20240220	170700	145667380	9870	9870	9870	9870	0
147	20240220	170600	145667380	9870	9870	9870	9870	0
148	20240220	170500	145667380	9870	9870	9870	9870	0
149	20240220	170400	145667380	9870	9870	9870	9870	0
150	20240220	170300	145667380	9870	9870	9870	9870	0
151	20240220	170200	145667380	9870	9870	9870	9870	0
152	20240220	170100	145667380	9870	9870	9870	9870	554
153	20240220	170000	145667380	9870	9870	9870	9870	0
154	20240220	165900	145667380	9870	9870	9870	9870	0
155	20240220	165800	145667380	9870	9870	9870	9870	0
156	20240220	165700	145667380	9870	9870	9870	9870	0
157	20240220	165600	145667380	9870	9870	9870	9870	0
158	20240220	165500	145667380	9870	9870	9870	9870	0
159	20240220	165400	145667380	9870	9870	9870	9870	0
160	20240220	165300	145667380	9870	9870	9870	9870	0
161	20240220	165200	145667380	9870	9870	9870	9870	0
162	20240220	165100	145667380	9870	9870	9870	9870	0
163	20240220	165000	145667380	9870	9870	9870	9870	0
164	20240220	164900	145667380	9870	9870	9870	9870	0
165	20240220	164800	145667380	9870	9870	9870	9870	0
166	20240220	164700	145667380	9870	9870	9870	9870	0
167	20240220	164600	145667380	9870	9870	9870	9870	0
168	20240220	164500	145667380	9870	9870	9870	9870	0
169	20240220	164400	145667380	9870	9870	9870	9870	0
170	20240220	164300	145667380	9870	9870	9870	9870	0
171	20240220	164200	145667380	9870	9870	9870	9870	0
172	20240220	164100	145667380	9870	9870	9870	9870	0
173	20240220	164000	145667380	9870	9870	9870	9870	0
174	20240220	163900	145667380	9870	9870	9870	9870	0
175	20240220	163800	145667380	9870	9870	9870	9870	0
176	20240220	163700	145667380	9870	9870	9870	9870	0
177	20240220	163600	145667380	9870	9870	9870	9870	0
178	20240220	163500	145667380	9870	9870	9870	9870	0
179	20240220	163400	145667380	9870	9870	9870	9870	0
180	20240220	163300	145667380	9870	9870	9870	9870	0
181	20240220	163200	145667380	9870	9870	9870	9870	0
182	20240220	163100	145667380	9870	9870	9870	9870	554
183	20240220	163000	145667380	9870	9870	9870	9870	0
184	20240220	162900	145667380	9870	9870	9870	9870	0
185	20240220	162800	145667380	9870	9870	9870	9870	0
186	20240220	162700	145667380	9870	9870	9870	9870	0
187	20240220	162600	145667380	9870	9870	9870	9870	0
188	20240220	162500	145667380	9870	9870	9870	9870	0
189	20240220	162400	145667380	9870	9870	9870	9870	0
190	20240220	162300	145667380	9870	9870	9870	9870	0
191	20240220	162200	145667380	9870	9870	9870	9870	0
192	20240220	162100	145667380	9870	9870	9870	9870	0
193	20240220	162000	145667380	9870	9870	9870	9870	0
194	20240220	161900	145667380	9870	9870	9870	9870	0
195	20240220	161800	145667380	9870	9870	9870	9870	0
196	20240220	161700	145667380	9870	9870	9870	9870	0
197	20240220	161600	145667380	9870	9870	9870	9870	0
198	20240220	161500	145667380	9870	9870	9870	9870	0
199	20240220	161400	145667380	9870	9870	9870	9870	0
200	20240220	161300	145667380	9870	9870	9870	9870	0
201	20240220	161200	145667380	9870	9870	9870	9870	0
202	20240220	161100	145667380	9870	9870	9870	9870	0
203	20240220	161000	145667380	9870	9870	9870	9870	0
204	20240220	160900	145667380	9870	9870	9870	9870	0
205	20240220	160800	145667380	9870	9870	9870	9870	0
206	20240220	160700	145667380	9870	9870	9870	9870	0
207	20240220	160600	145667380	9870	9870	9870	9870	0
208	20240220	160500	145667380	9870	9870	9870	9870	0
209	20240220	160400	145667380	9870	9870	9870	9870	0
210	20240220	160300	145667380	9870	9870	9870	9870	0
211	20240220	160200	145667380	9870	9870	9870	9870	0
212	20240220	160100	145667380	9870	9870	9870	9870	554
213	20240220	160000	145667380	9870	9870	9870	9870	0
214	20240220	155900	145667380	9870	9870	9870	9870	0
215	20240220	155800	145667380	9870	9870	9870	9870	0
216	20240220	155700	145667380	9870	9870	9870	9870	0
217	20240220	155600	145667380	9870	9870	9870	9870	0
218	20240220	155500	145667380	9870	9870	9870	9870	0
219	20240220	155400	145667380	9870	9870	9870	9870	0
220	20240220	155300	145667380	9870	9870	9870	9870	0
221	20240220	155200	145667380	9870	9870	9870	9870	0
222	20240220	155100	145667380	9870	9870	9870	9870	0
223	20240220	155000	145667380	9870	9870	9870	9870	0
224	20240220	154900	145667380	9870	9870	9870	9870	0
225	20240220	154800	145667380	9870	9870	9870	9870	0
226	20240220	154700	145667380	9870	9870	9870	9870	0
227	20240220	154600	145667380	9870	9870	9870	9870	0
228	20240220	154500	145667380	9870	9870	9870	9870	0
229	20240220	154400	145667380	9870	9870	9870	9870	0
230	20240220	154300	145667380	9870	9870	9870	9870	0
231	20240220	154200	145667380	9870	9870	9870	9870	0
232	20240220	154100	145667380	9870	9870	9870	9870	0
233	20240220	154000	145667380	9870	9870	9870	9870	0
234	20240220	153900	145667380	9870	9870	9870	9870	0
235	20240220	153800	145667380	9870	9870	9870	9870	0
236	20240220	153700	145667380	9870	9870	9870	9870	0
237	20240220	153600	145667380	9870	9870	9870	9870	0
238	20240220	153500	145667380	9870	9870	9870	9870	0
239	20240220	153400	145667380	9870	9870	9870	9870	0
240	20240220	153300	145667380	9870	9870	9870	9870	0
241	20240220	153200	145667380	9870	9870	9870	9870	0
242	20240220	153100	145667380	9870	9870	9870	9870	554
243	20240220	153000	145667380	9870	9870	9870	9870	554
244	20240220	152900	140199400	9840	9840	9840	9840	0
245	20240220	152800	140199400	9840	9840	9840	9840	0
246	20240220	152700	140199400	9840	9840	9840	9840	0
247	20240220	152600	140199400	9840	9840	9840	9840	0
248	20240220	152500	140199400	9840	9840	9840	9840	0
249	20240220	152400	140199400	9840	9840	9840	9840	0
250	20240220	152300	140199400	9840	9840	9840	9840	0
251	20240220	152200	140199400	9840	9840	9840	9840	0
252	20240220	152100	140199400	9840	9840	9840	9840	0
253	20240220	152000	140199400	9840	9840	9840	9840	0
254	20240220	151900	140199400	9840	9840	9840	9840	1
255	20240220	151800	140189560	9840	9840	9860	9840	15
256	20240220	151700	140041940	9840	9860	9860	9840	12
257	20240220	151600	139923800	9840	9840	9840	9840	217
258	20240220	151500	137788520	9860	9860	9860	9860	1
259	20240220	151400	137778660	9840	9840	9840	9840	0
260	20240220	151300	137778660	9840	9840	9840	9840	0
261	20240220	151200	137778660	9840	9850	9850	9840	187
262	20240220	151100	135936960	9870	9870	9870	9870	1
263	20240220	151000	135927090	9860	9860	9860	9860	0
264	20240220	150900	135927090	9860	9850	9860	9850	5
265	20240220	150800	135877830	9850	9850	9850	9850	0
266	20240220	150700	135877830	9850	9850	9850	9850	25
267	20240220	150600	135631580	9850	9850	9850	9850	0
268	20240220	150500	135631580	9850	9850	9850	9850	1
269	20240220	150400	135621730	9850	9850	9850	9850	0
270	20240220	150300	135621730	9850	9850	9850	9850	0
271	20240220	150200	135621730	9850	9850	9850	9850	37
272	20240220	150100	135257280	9850	9850	9850	9850	9
273	20240220	150000	135168630	9850	9850	9850	9850	1
274	20240220	145900	135158780	9850	9850	9850	9850	8
275	20240220	145800	135079980	9880	9880	9880	9880	0
276	20240220	145700	135079980	9880	9880	9880	9880	0
277	20240220	145600	135079980	9880	9880	9880	9880	0
278	20240220	145500	135079980	9880	9880	9880	9880	0
279	20240220	145400	135079980	9880	9880	9880	9880	0
280	20240220	145300	135079980	9880	9880	9880	9880	3
281	20240220	145200	135050340	9880	9880	9880	9880	0
282	20240220	145100	135050340	9880	9880	9880	9880	0
283	20240220	145000	135050340	9880	9860	9880	9860	104
284	20240220	144900	134022900	9880	9880	9880	9880	0
285	20240220	144800	134022900	9880	9880	9880	9880	0
286	20240220	144700	134022900	9880	9880	9880	9880	0
287	20240220	144600	134022900	9880	9880	9880	9880	0
288	20240220	144500	134022900	9880	9880	9880	9880	1
289	20240220	144400	134013020	9850	9850	9850	9850	0
290	20240220	144300	134013020	9850	9850	9850	9850	0
291	20240220	144200	134013020	9850	9850	9850	9850	27
292	20240220	144100	133747070	9850	9850	9850	9850	0
293	20240220	144000	133747070	9850	9850	9850	9850	0
294	20240220	143900	133747070	9850	9850	9850	9850	0
295	20240220	143800	133747070	9850	9850	9850	9850	5
296	20240220	143700	133697820	9850	9850	9850	9850	0
297	20240220	143600	133697820	9850	9850	9850	9850	0
298	20240220	143500	133697820	9850	9850	9850	9850	0
299	20240220	143400	133697820	9850	9850	9850	9850	0
300	20240220	143300	133697820	9850	9850	9850	9850	0
301	20240220	143200	133697820	9850	9850	9850	9850	119
302	20240220	143100	132525670	9850	9850	9850	9850	0
303	20240220	143000	132525670	9850	9850	9850	9850	0
304	20240220	142900	132525670	9850	9850	9850	9850	0
305	20240220	142800	132525670	9850	9850	9850	9850	29
306	20240220	142700	132240020	9880	9880	9880	9880	1
307	20240220	142600	132230140	9840	9850	9850	9840	1011
308	20240220	142500	122276630	9850	9850	9850	9850	0
309	20240220	142400	122276630	9850	9850	9850	9850	0
310	20240220	142300	122276630	9850	9850	9850	9850	0
311	20240220	142200	122276630	9850	9850	9850	9850	12
312	20240220	142100	122158430	9850	9850	9850	9850	0
313	20240220	142000	122158430	9850	9850	9850	9850	0
314	20240220	141900	122158430	9850	9850	9850	9850	0
315	20240220	141800	122158430	9850	9850	9850	9850	0
316	20240220	141700	122158430	9850	9850	9850	9850	0
317	20240220	141600	122158430	9850	9850	9850	9850	28
318	20240220	141500	121882630	9850	9850	9850	9850	0
319	20240220	141400	121882630	9850	9850	9850	9850	0
320	20240220	141300	121882630	9850	9850	9850	9850	0
321	20240220	141200	121882630	9850	9850	9850	9850	0
322	20240220	141100	121882630	9850	9850	9850	9850	0
323	20240220	141000	121882630	9850	9850	9850	9850	0
324	20240220	140900	121882630	9850	9850	9850	9850	0
325	20240220	140800	121882630	9850	9850	9850	9850	0
326	20240220	140700	121882630	9850	9850	9850	9850	0
327	20240220	140600	121882630	9850	9850	9850	9850	0
328	20240220	140500	121882630	9850	9850	9850	9850	0
329	20240220	140400	121882630	9850	9850	9850	9850	27
330	20240220	140300	121616680	9850	9850	9850	9850	1
331	20240220	140200	121606830	9860	9860	9860	9860	0
332	20240220	140100	121606830	9860	9860	9860	9860	1
333	20240220	140000	121596970	9850	9850	9850	9850	2
334	20240220	135900	121577270	9860	9860	9860	9860	0
335	20240220	135800	121577270	9860	9860	9860	9860	0
336	20240220	135700	121577270	9860	9860	9860	9860	0
337	20240220	135600	121577270	9860	9860	9860	9860	100
338	20240220	135500	120591270	9860	9860	9860	9860	0
339	20240220	135400	120591270	9860	9860	9860	9860	126
340	20240220	135300	119348910	9860	9860	9860	9860	128
341	20240220	135200	118086830	9870	9870	9870	9870	2
342	20240220	135100	118067090	9860	9860	9860	9860	0
343	20240220	135000	118067090	9860	9860	9860	9860	0
344	20240220	134900	118067090	9860	9860	9860	9860	14
345	20240220	134800	117929050	9860	9880	9880	9860	512
346	20240220	134700	112873920	9880	9880	9880	9880	0
347	20240220	134600	112873920	9880	9880	9880	9880	0
348	20240220	134500	112873920	9880	9880	9880	9880	0
349	20240220	134400	112873920	9880	9880	9880	9880	0
350	20240220	134300	112873920	9880	9880	9880	9880	0
351	20240220	134200	112873920	9880	9880	9880	9880	11
352	20240220	134100	112765240	9890	9890	9890	9890	0
353	20240220	134000	112765240	9890	9890	9890	9890	1
354	20240220	133900	112755350	9880	9880	9880	9880	28
355	20240220	133800	112478710	9890	9890	9890	9890	0
356	20240220	133700	112478710	9890	9890	9890	9890	0
357	20240220	133600	112478710	9890	9890	9890	9890	1
358	20240220	133500	112468820	9890	9890	9890	9890	0
359	20240220	133400	112468820	9890	9890	9890	9890	0
360	20240220	133300	112468820	9890	9890	9890	9890	0
361	20240220	133200	112468820	9890	9900	9900	9890	2
362	20240220	133100	112449030	9890	9890	9890	9890	0
363	20240220	133000	112449030	9890	9890	9890	9890	0
364	20240220	132900	112449030	9890	9890	9890	9890	1
365	20240220	132800	112439140	9900	9900	9900	9900	0
366	20240220	132700	112439140	9900	9900	9900	9900	0
367	20240220	132600	112439140	9900	9900	9900	9900	0
368	20240220	132500	112439140	9900	9870	9900	9870	321
369	20240220	132400	109270840	9860	9860	9860	9860	0
370	20240220	132300	109270840	9860	9860	9860	9860	0
371	20240220	132200	109270840	9860	9860	9860	9860	0
372	20240220	132100	109270840	9860	9860	9860	9860	0
373	20240220	132000	109270840	9860	9860	9860	9860	4
374	20240220	131900	109231400	9870	9870	9870	9870	0
375	20240220	131800	109231400	9870	9870	9870	9870	0
376	20240220	131700	109231400	9870	9870	9870	9870	0
377	20240220	131600	109231400	9870	9870	9870	9870	0
378	20240220	131500	109231400	9870	9870	9870	9870	0
379	20240220	131400	109231400	9870	9870	9870	9870	32
380	20240220	131300	108915560	9860	9860	9860	9860	0
381	20240220	131200	108915560	9860	9860	9860	9860	0
382	20240220	131100	108915560	9860	9870	9870	9860	45
383	20240220	131000	108471460	9870	9870	9870	9870	0
384	20240220	130900	108471460	9870	9870	9870	9870	1
385	20240220	130800	108461590	9850	9870	9870	9850	423
386	20240220	130700	104292820	9870	9870	9870	9870	0
387	20240220	130600	104292820	9870	9870	9870	9870	0
388	20240220	130500	104292820	9870	9870	9870	9870	0
389	20240220	130400	104292820	9870	9870	9870	9870	0
390	20240220	130300	104292820	9870	9870	9870	9870	0
391	20240220	130200	104292820	9870	9860	9870	9860	54
392	20240220	130100	103760370	9860	9850	9860	9850	104
393	20240220	130000	102734970	9850	9850	9850	9850	0
394	20240220	125900	102734970	9850	9850	9850	9850	0
395	20240220	125800	102734970	9850	9850	9850	9850	0
396	20240220	125700	102734970	9850	9850	9850	9850	29
397	20240220	125600	102449320	9860	9860	9860	9860	0
398	20240220	125500	102449320	9860	9860	9860	9860	0
399	20240220	125400	102449320	9860	9860	9860	9860	0
400	20240220	125300	102449320	9860	9860	9860	9860	0
401	20240220	125200	102449320	9860	9860	9860	9860	1
402	20240220	125100	102439460	9850	9850	9850	9850	0
403	20240220	125000	102439460	9850	9850	9850	9850	0
404	20240220	124900	102439460	9850	9850	9850	9850	0
405	20240220	124800	102439460	9850	9850	9850	9850	0
406	20240220	124700	102439460	9850	9850	9850	9850	114
407	20240220	124600	101316560	9850	9850	9850	9850	5
408	20240220	124500	101267310	9850	9850	9850	9850	166
409	20240220	124400	99632210	9860	9860	9860	9860	3
410	20240220	124300	99602630	9860	9860	9860	9860	0
411	20240220	124200	99602630	9860	9860	9860	9860	1
412	20240220	124100	99592770	9870	9870	9870	9870	0
413	20240220	124000	99592770	9870	9870	9870	9870	0
414	20240220	123900	99592770	9870	9870	9870	9870	0
415	20240220	123800	99592770	9870	9870	9870	9870	0
416	20240220	123700	99592770	9870	9870	9870	9870	0
417	20240220	123600	99592770	9870	9870	9870	9870	1
418	20240220	123500	99582900	9860	9860	9860	9860	0
419	20240220	123400	99582900	9860	9860	9860	9860	21
420	20240220	123300	99375840	9860	9860	9860	9860	0
421	20240220	123200	99375840	9860	9860	9860	9860	2
422	20240220	123100	99356120	9870	9870	9870	9870	0
423	20240220	123000	99356120	9870	9870	9870	9870	0
424	20240220	122900	99356120	9870	9870	9870	9870	2
425	20240220	122800	99336380	9860	9860	9860	9860	0
426	20240220	122700	99336380	9860	9860	9860	9860	0
427	20240220	122600	99336380	9860	9860	9860	9860	0
428	20240220	122500	99336380	9860	9860	9860	9860	0
429	20240220	122400	99336380	9860	9860	9860	9860	0
430	20240220	122300	99336380	9860	9860	9860	9860	0
431	20240220	122200	99336380	9860	9860	9860	9860	26
432	20240220	122100	99080020	9860	9860	9860	9860	0
433	20240220	122000	99080020	9860	9860	9860	9860	0
434	20240220	121900	99080020	9860	9860	9860	9860	0
435	20240220	121800	99080020	9860	9860	9860	9860	0
436	20240220	121700	99080020	9860	9860	9860	9860	0
437	20240220	121600	99080020	9860	9860	9860	9860	0
438	20240220	121500	99080020	9860	9860	9860	9860	15
439	20240220	121400	98932120	9860	9860	9860	9860	0
440	20240220	121300	98932120	9860	9860	9860	9860	0
441	20240220	121200	98932120	9860	9860	9860	9860	0
442	20240220	121100	98932120	9860	9860	9860	9860	0
443	20240220	121000	98932120	9860	9860	9860	9860	2
444	20240220	120900	98912400	9850	9850	9850	9850	0
445	20240220	120800	98912400	9850	9850	9850	9850	0
446	20240220	120700	98912400	9850	9850	9850	9850	0
447	20240220	120600	98912400	9850	9850	9850	9850	0
448	20240220	120500	98912400	9850	9860	9860	9850	195
449	20240220	120400	96991150	9850	9850	9850	9850	0
450	20240220	120300	96991150	9850	9860	9860	9850	23
451	20240220	120200	96764590	9860	9860	9860	9860	253
452	20240220	120100	94270010	9860	9860	9860	9860	0
453	20240220	120000	94270010	9860	9860	9860	9860	0
454	20240220	115900	94270010	9860	9860	9860	9860	0
455	20240220	115800	94270010	9860	9860	9860	9860	0
456	20240220	115700	94270010	9860	9860	9860	9860	0
457	20240220	115600	94270010	9860	9860	9860	9860	0
458	20240220	115500	94270010	9860	9860	9860	9860	450
459	20240220	115400	89833010	9860	9860	9860	9860	0
460	20240220	115300	89833010	9860	9860	9860	9860	29
461	20240220	115200	89547070	9870	9870	9870	9870	3
462	20240220	115100	89517460	9870	9870	9870	9870	0
463	20240220	115000	89517460	9870	9870	9870	9870	7
464	20240220	114900	89448370	9870	9870	9870	9870	0
465	20240220	114800	89448370	9870	9870	9870	9870	0
466	20240220	114700	89448370	9870	9870	9870	9870	10
467	20240220	114600	89349670	9870	9870	9870	9870	0
468	20240220	114500	89349670	9870	9870	9870	9870	0
469	20240220	114400	89349670	9870	9870	9870	9870	3
470	20240220	114300	89320060	9860	9860	9860	9860	0
471	20240220	114200	89320060	9860	9860	9860	9860	0
472	20240220	114100	89320060	9860	9860	9860	9860	0
473	20240220	114000	89320060	9860	9860	9860	9860	0
474	20240220	113900	89320060	9860	9860	9860	9860	0
475	20240220	113800	89320060	9860	9860	9860	9860	20
476	20240220	113700	89122860	9860	9860	9860	9860	0
477	20240220	113600	89122860	9860	9860	9860	9860	0
478	20240220	113500	89122860	9860	9860	9860	9860	50
479	20240220	113400	88629860	9860	9860	9860	9860	0
480	20240220	113300	88629860	9860	9860	9860	9860	0
481	20240220	113200	88629860	9860	9860	9860	9860	0
482	20240220	113100	88629860	9860	9860	9860	9860	69
483	20240220	113000	87949520	9860	9860	9860	9860	11
484	20240220	112900	87841060	9850	9850	9850	9850	0
485	20240220	112800	87841060	9850	9850	9850	9850	0
486	20240220	112700	87841060	9850	9850	9850	9850	0
487	20240220	112600	87841060	9850	9850	9850	9850	28
488	20240220	112500	87565260	9860	9860	9860	9860	0
489	20240220	112400	87565260	9860	9860	9860	9860	0
490	20240220	112300	87565260	9860	9860	9860	9860	0
491	20240220	112200	87565260	9860	9860	9860	9860	0
492	20240220	112100	87565260	9860	9860	9860	9860	0
493	20240220	112000	87565260	9860	9860	9860	9860	0
494	20240220	111900	87565260	9860	9860	9860	9860	0
495	20240220	111800	87565260	9860	9860	9860	9860	0
496	20240220	111700	87565260	9860	9860	9860	9860	55
497	20240220	111600	87022960	9860	9860	9860	9860	0
498	20240220	111500	87022960	9860	9860	9860	9860	0
499	20240220	111400	87022960	9860	9860	9860	9860	0
500	20240220	111300	87022960	9860	9860	9860	9860	0
501	20240220	111200	87022960	9860	9860	9860	9860	30
502	20240220	111100	86727160	9860	9860	9860	9860	0
503	20240220	111000	86727160	9860	9860	9860	9860	5
504	20240220	110900	86677860	9860	9860	9860	9860	0
505	20240220	110800	86677860	9860	9860	9860	9860	0
506	20240220	110700	86677860	9860	9860	9860	9860	0
507	20240220	110600	86677860	9860	9860	9860	9860	0
508	20240220	110500	86677860	9860	9860	9860	9860	0
509	20240220	110400	86677860	9860	9860	9860	9860	0
510	20240220	110300	86677860	9860	9860	9860	9860	67
511	20240220	110200	86017240	9860	9860	9860	9860	0
512	20240220	110100	86017240	9860	9860	9860	9860	0
513	20240220	110000	86017240	9860	9860	9860	9860	215
514	20240220	105900	83897340	9870	9870	9870	9870	0
515	20240220	105800	83897340	9870	9870	9870	9870	0
516	20240220	105700	83897340	9870	9870	9870	9870	2
517	20240220	105600	83877600	9870	9870	9870	9870	0
518	20240220	105500	83877600	9870	9870	9870	9870	0
519	20240220	105400	83877600	9870	9870	9870	9870	115
520	20240220	105300	82742550	9870	9870	9870	9870	0
521	20240220	105200	82742550	9870	9870	9870	9870	0
522	20240220	105100	82742550	9870	9870	9870	9870	5
523	20240220	105000	82693200	9870	9870	9870	9870	0
524	20240220	104900	82693200	9870	9870	9870	9870	0
525	20240220	104800	82693200	9870	9860	9870	9850	358
526	20240220	104700	79163040	9860	9860	9860	9860	0
527	20240220	104600	79163040	9860	9860	9860	9860	2
528	20240220	104500	79143320	9850	9860	9860	9850	29
529	20240220	104400	78857650	9870	9860	9870	9860	61
530	20240220	104300	78256180	9860	9860	9860	9860	0
531	20240220	104200	78256180	9860	9890	9890	9860	2422
532	20240220	104100	54349090	9890	9890	9890	9890	0
533	20240220	104000	54349090	9890	9890	9890	9890	0
534	20240220	103900	54349090	9890	9890	9890	9890	0
535	20240220	103800	54349090	9890	9890	9890	9890	0
536	20240220	103700	54349090	9890	9890	9890	9890	0
537	20240220	103600	54349090	9890	9890	9890	9890	0
538	20240220	103500	54349090	9890	9890	9890	9890	0
539	20240220	103400	54349090	9890	9890	9890	9890	0
540	20240220	103300	54349090	9890	9890	9890	9890	26
541	20240220	103200	54091950	9900	9900	9900	9900	0
542	20240220	103100	54091950	9900	9900	9900	9900	0
543	20240220	103000	54091950	9900	9900	9900	9900	0
544	20240220	102900	54091950	9900	9910	9910	9900	5
545	20240220	102800	54042430	9900	9900	9900	9900	0
546	20240220	102700	54042430	9900	9900	9900	9900	0
547	20240220	102600	54042430	9900	9900	9900	9900	0
548	20240220	102500	54042430	9900	9900	9900	9900	0
549	20240220	102400	54042430	9900	9900	9900	9900	0
550	20240220	102300	54042430	9900	9900	9900	9900	10
551	20240220	102200	53943430	9900	9900	9900	9900	50
552	20240220	102100	53448430	9900	9900	9900	9900	0
553	20240220	102000	53448430	9900	9900	9900	9900	0
554	20240220	101900	53448430	9900	9900	9900	9900	0
555	20240220	101800	53448430	9900	9890	9900	9890	47
556	20240220	101700	52983190	9890	9890	9890	9890	0
557	20240220	101600	52983190	9890	9890	9890	9890	0
558	20240220	101500	52983190	9890	9890	9890	9890	0
559	20240220	101400	52983190	9890	9890	9890	9890	4
560	20240220	101300	52943630	9900	9900	9900	9900	103
561	20240220	101200	51923930	9900	9900	9900	9900	0
562	20240220	101100	51923930	9900	9900	9900	9900	0
563	20240220	101000	51923930	9900	9900	9900	9900	17
564	20240220	100900	51755630	9900	9900	9900	9900	50
565	20240220	100800	51260630	9920	9920	9920	9920	1
566	20240220	100700	51250710	9910	9910	9910	9910	7
567	20240220	100600	51181340	9910	9910	9910	9910	0
568	20240220	100500	51181340	9910	9910	9910	9910	29
569	20240220	100400	50893950	9920	9920	9920	9920	0
570	20240220	100300	50893950	9920	9920	9920	9920	0
571	20240220	100200	50893950	9920	9920	9920	9920	0
572	20240220	100100	50893950	9920	9920	9920	9920	0
573	20240220	100000	50893950	9920	9910	9920	9910	11
574	20240220	095900	50784930	9910	9910	9910	9910	100
575	20240220	095800	49793930	9910	9910	9910	9910	418
576	20240220	095700	45651550	9920	9920	9920	9920	0
577	20240220	095600	45651550	9920	9920	9920	9920	0
578	20240220	095500	45651550	9920	9920	9920	9920	0
579	20240220	095400	45651550	9920	9920	9920	9920	0
580	20240220	095300	45651550	9920	9910	9920	9910	214
581	20240220	095200	43529810	9920	9910	9920	9910	338
582	20240220	095100	40180220	9910	9910	9910	9910	2
583	20240220	095000	40160400	9920	9920	9920	9920	0
584	20240220	094900	40160400	9920	9920	9920	9920	0
585	20240220	094800	40160400	9920	9920	9920	9920	0
586	20240220	094700	40160400	9920	9920	9920	9920	0
587	20240220	094600	40160400	9920	9920	9920	9920	10
588	20240220	094500	40061200	9900	9900	9900	9900	2
589	20240220	094400	40041400	9900	9900	9900	9900	96
590	20240220	094300	39091000	9920	9920	9920	9920	1
591	20240220	094200	39081080	9900	9900	9900	9900	75
592	20240220	094100	38338580	9920	9920	9920	9920	0
593	20240220	094000	38338580	9920	9920	9920	9920	1
594	20240220	093900	38328660	9920	9920	9920	9920	1
595	20240220	093800	38318740	9940	9940	9940	9940	0
596	20240220	093700	38318740	9940	9940	9940	9940	0
597	20240220	093600	38318740	9940	9940	9940	9940	0
598	20240220	093500	38318740	9940	9940	9940	9940	0
599	20240220	093400	38318740	9940	9940	9940	9940	0
600	20240220	093300	38318740	9940	9920	9940	9910	201
601	20240220	093200	36326790	9940	9940	9940	9940	102
602	20240220	093100	35312910	9950	9930	9950	9930	148
603	20240220	093000	33842770	9940	9940	9940	9940	1
604	20240220	092900	33832830	9950	9930	9950	9910	454
605	20240220	092800	29328060	9930	9910	9930	9900	217
606	20240220	092700	27175600	9910	9910	9910	9910	1
607	20240220	092600	27165690	9930	9930	9930	9930	0
608	20240220	092500	27165690	9930	9930	9930	9930	0
609	20240220	092400	27165690	9930	9930	9930	9930	40
610	20240220	092300	26768490	9920	9920	9920	9920	0
611	20240220	092200	26768490	9920	9920	9930	9920	28
612	20240220	092100	26490720	9940	9900	9940	9900	207
613	20240220	092000	24441340	9950	9950	9950	9880	50
614	20240220	091900	23944120	9950	9890	9950	9880	848
615	20240220	091800	15553330	9900	9900	9900	9900	24
616	20240220	091700	15315730	9900	9900	9900	9900	3
617	20240220	091600	15286030	9900	9900	9900	9900	2
618	20240220	091500	15266230	9900	9900	9900	9900	124
619	20240220	091400	14038630	9900	9900	9900	9900	55
620	20240220	091300	13494130	9900	9930	9930	9900	102
621	20240220	091200	12484300	9940	9940	9940	9940	1
622	20240220	091100	12474360	9900	9900	9900	9900	101
623	20240220	091000	11474460	9950	9950	9950	9950	1
624	20240220	090900	11464510	9900	9930	9930	9900	99
625	20240220	090800	10482910	9930	9940	9950	9930	527
626	20240220	090700	5243930	9930	9930	9930	9930	1
627	20240220	090600	5234000	9950	9940	9950	9940	19
628	20240220	090500	5045130	9940	9940	9940	9940	1
629	20240220	090400	5035190	9940	9940	9940	9940	0
630	20240220	090300	5035190	9940	9950	9950	9940	12
631	20240220	090200	4915820	9940	9930	9940	9930	88
632	20240220	090100	4041480	9930	9930	9930	9930	15
633	20240220	090000	3892530	9900	9950	9950	9900	392