KissMeData/265560/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205000	104746540	9360	9360	9360	9360	64
3	20240220	204900	104746540	9360	9360	9360	9360	0
4	20240220	204800	104746540	9360	9360	9360	9360	0
5	20240220	204700	104746540	9360	9360	9360	9360	0
6	20240220	204600	104746540	9360	9360	9360	9360	0
7	20240220	204500	104746540	9360	9360	9360	9360	0
8	20240220	204400	104746540	9360	9360	9360	9360	0
9	20240220	204300	104746540	9360	9360	9360	9360	0
10	20240220	204200	104746540	9360	9360	9360	9360	0
11	20240220	204100	104746540	9360	9360	9360	9360	0
12	20240220	204000	104746540	9360	9360	9360	9360	0
13	20240220	203900	104746540	9360	9360	9360	9360	0
14	20240220	203800	104746540	9360	9360	9360	9360	0
15	20240220	203700	104746540	9360	9360	9360	9360	0
16	20240220	203600	104746540	9360	9360	9360	9360	0
17	20240220	203500	104746540	9360	9360	9360	9360	0
18	20240220	203400	104746540	9360	9360	9360	9360	0
19	20240220	203300	104746540	9360	9360	9360	9360	0
20	20240220	203200	104746540	9360	9360	9360	9360	0
21	20240220	203100	104746540	9360	9360	9360	9360	0
22	20240220	203000	104746540	9360	9360	9360	9360	0
23	20240220	202900	104746540	9360	9360	9360	9360	0
24	20240220	202800	104746540	9360	9360	9360	9360	0
25	20240220	202700	104746540	9360	9360	9360	9360	0
26	20240220	202600	104746540	9360	9360	9360	9360	0
27	20240220	202500	104746540	9360	9360	9360	9360	0
28	20240220	202400	104746540	9360	9360	9360	9360	0
29	20240220	202300	104746540	9360	9360	9360	9360	0
30	20240220	202200	104746540	9360	9360	9360	9360	0
31	20240220	202100	104746540	9360	9360	9360	9360	0
32	20240220	202000	104746540	9360	9360	9360	9360	64
33	20240220	201900	104746540	9360	9360	9360	9360	0
34	20240220	201800	104746540	9360	9360	9360	9360	0
35	20240220	201700	104746540	9360	9360	9360	9360	0
36	20240220	201600	104746540	9360	9360	9360	9360	0
37	20240220	201500	104746540	9360	9360	9360	9360	0
38	20240220	201400	104746540	9360	9360	9360	9360	0
39	20240220	201300	104746540	9360	9360	9360	9360	0
40	20240220	201200	104746540	9360	9360	9360	9360	0
41	20240220	201100	104746540	9360	9360	9360	9360	0
42	20240220	201000	104746540	9360	9360	9360	9360	0
43	20240220	200900	104746540	9360	9360	9360	9360	0
44	20240220	200800	104746540	9360	9360	9360	9360	0
45	20240220	200700	104746540	9360	9360	9360	9360	0
46	20240220	200600	104746540	9360	9360	9360	9360	0
47	20240220	200500	104746540	9360	9360	9360	9360	0
48	20240220	200400	104746540	9360	9360	9360	9360	0
49	20240220	200300	104746540	9360	9360	9360	9360	0
50	20240220	200200	104746540	9360	9360	9360	9360	0
51	20240220	200100	104746540	9360	9360	9360	9360	0
52	20240220	200000	104746540	9360	9360	9360	9360	0
53	20240220	195900	104746540	9360	9360	9360	9360	0
54	20240220	195800	104746540	9360	9360	9360	9360	0
55	20240220	195700	104746540	9360	9360	9360	9360	0
56	20240220	195600	104746540	9360	9360	9360	9360	0
57	20240220	195500	104746540	9360	9360	9360	9360	0
58	20240220	195400	104746540	9360	9360	9360	9360	0
59	20240220	195300	104746540	9360	9360	9360	9360	0
60	20240220	195200	104746540	9360	9360	9360	9360	0
61	20240220	195100	104746540	9360	9360	9360	9360	0
62	20240220	195000	104746540	9360	9360	9360	9360	64
63	20240220	194900	104746540	9360	9360	9360	9360	0
64	20240220	194800	104746540	9360	9360	9360	9360	0
65	20240220	194700	104746540	9360	9360	9360	9360	0
66	20240220	194600	104746540	9360	9360	9360	9360	0
67	20240220	194500	104746540	9360	9360	9360	9360	0
68	20240220	194400	104746540	9360	9360	9360	9360	0
69	20240220	194300	104746540	9360	9360	9360	9360	0
70	20240220	194200	104746540	9360	9360	9360	9360	0
71	20240220	194100	104746540	9360	9360	9360	9360	0
72	20240220	194000	104746540	9360	9360	9360	9360	0
73	20240220	193900	104746540	9360	9360	9360	9360	0
74	20240220	193800	104746540	9360	9360	9360	9360	0
75	20240220	193700	104746540	9360	9360	9360	9360	0
76	20240220	193600	104746540	9360	9360	9360	9360	0
77	20240220	193500	104746540	9360	9360	9360	9360	0
78	20240220	193400	104746540	9360	9360	9360	9360	0
79	20240220	193300	104746540	9360	9360	9360	9360	0
80	20240220	193200	104746540	9360	9360	9360	9360	0
81	20240220	193100	104746540	9360	9360	9360	9360	0
82	20240220	193000	104746540	9360	9360	9360	9360	0
83	20240220	192900	104746540	9360	9360	9360	9360	0
84	20240220	192800	104746540	9360	9360	9360	9360	0
85	20240220	192700	104746540	9360	9360	9360	9360	0
86	20240220	192600	104746540	9360	9360	9360	9360	0
87	20240220	192500	104746540	9360	9360	9360	9360	0
88	20240220	192400	104746540	9360	9360	9360	9360	0
89	20240220	192300	104746540	9360	9360	9360	9360	0
90	20240220	192200	104746540	9360	9360	9360	9360	0
91	20240220	192100	104746540	9360	9360	9360	9360	0
92	20240220	192000	104746540	9360	9360	9360	9360	64
93	20240220	191900	104746540	9360	9360	9360	9360	0
94	20240220	191800	104746540	9360	9360	9360	9360	0
95	20240220	191700	104746540	9360	9360	9360	9360	0
96	20240220	191600	104746540	9360	9360	9360	9360	0
97	20240220	191500	104746540	9360	9360	9360	9360	0
98	20240220	191400	104746540	9360	9360	9360	9360	0
99	20240220	191300	104746540	9360	9360	9360	9360	0
100	20240220	191200	104746540	9360	9360	9360	9360	0
101	20240220	191100	104746540	9360	9360	9360	9360	0
102	20240220	191000	104746540	9360	9360	9360	9360	0
103	20240220	190900	104746540	9360	9360	9360	9360	0
104	20240220	190800	104746540	9360	9360	9360	9360	0
105	20240220	190700	104746540	9360	9360	9360	9360	0
106	20240220	190600	104746540	9360	9360	9360	9360	0
107	20240220	190500	104746540	9360	9360	9360	9360	0
108	20240220	190400	104746540	9360	9360	9360	9360	0
109	20240220	190300	104746540	9360	9360	9360	9360	0
110	20240220	190200	104746540	9360	9360	9360	9360	0
111	20240220	190100	104746540	9360	9360	9360	9360	0
112	20240220	190000	104746540	9360	9360	9360	9360	0
113	20240220	185900	104746540	9360	9360	9360	9360	0
114	20240220	185800	104746540	9360	9360	9360	9360	0
115	20240220	185700	104746540	9360	9360	9360	9360	0
116	20240220	185600	104746540	9360	9360	9360	9360	0
117	20240220	185500	104746540	9360	9360	9360	9360	0
118	20240220	185400	104746540	9360	9360	9360	9360	0
119	20240220	185300	104746540	9360	9360	9360	9360	0
120	20240220	185200	104746540	9360	9360	9360	9360	0
121	20240220	185100	104746540	9360	9360	9360	9360	0
122	20240220	185000	104746540	9360	9360	9360	9360	64
123	20240220	184900	104746540	9360	9360	9360	9360	0
124	20240220	184800	104746540	9360	9360	9360	9360	0
125	20240220	184700	104746540	9360	9360	9360	9360	0
126	20240220	184600	104746540	9360	9360	9360	9360	0
127	20240220	184500	104746540	9360	9360	9360	9360	0
128	20240220	184400	104746540	9360	9360	9360	9360	0
129	20240220	184300	104746540	9360	9360	9360	9360	0
130	20240220	184200	104746540	9360	9360	9360	9360	0
131	20240220	184100	104746540	9360	9360	9360	9360	0
132	20240220	184000	104746540	9360	9360	9360	9360	0
133	20240220	183900	104746540	9360	9360	9360	9360	0
134	20240220	183800	104746540	9360	9360	9360	9360	0
135	20240220	183700	104746540	9360	9360	9360	9360	0
136	20240220	183600	104746540	9360	9360	9360	9360	0
137	20240220	183500	104746540	9360	9360	9360	9360	0
138	20240220	183400	104746540	9360	9360	9360	9360	0
139	20240220	183300	104746540	9360	9360	9360	9360	0
140	20240220	183200	104746540	9360	9360	9360	9360	0
141	20240220	183100	104746540	9360	9360	9360	9360	0
142	20240220	183000	104746540	9360	9360	9360	9360	0
143	20240220	182900	104746540	9360	9360	9360	9360	0
144	20240220	182800	104746540	9360	9360	9360	9360	0
145	20240220	182700	104746540	9360	9360	9360	9360	0
146	20240220	182600	104746540	9360	9360	9360	9360	0
147	20240220	182500	104746540	9360	9360	9360	9360	0
148	20240220	182400	104746540	9360	9360	9360	9360	0
149	20240220	182300	104746540	9360	9360	9360	9360	0
150	20240220	182200	104746540	9360	9360	9360	9360	0
151	20240220	182100	104746540	9360	9360	9360	9360	0
152	20240220	182000	104746540	9360	9360	9360	9360	64
153	20240220	181900	104746540	9360	9360	9360	9360	0
154	20240220	181800	104746540	9360	9360	9360	9360	0
155	20240220	181700	104746540	9360	9360	9360	9360	0
156	20240220	181600	104746540	9360	9360	9360	9360	0
157	20240220	181500	104746540	9360	9360	9360	9360	0
158	20240220	181400	104746540	9360	9360	9360	9360	0
159	20240220	181300	104746540	9360	9360	9360	9360	0
160	20240220	181200	104746540	9360	9360	9360	9360	0
161	20240220	181100	104746540	9360	9360	9360	9360	0
162	20240220	181000	104746540	9360	9360	9360	9360	0
163	20240220	180900	104746540	9360	9360	9360	9360	0
164	20240220	180800	104746540	9360	9360	9360	9360	0
165	20240220	180700	104746540	9360	9360	9360	9360	0
166	20240220	180600	104746540	9360	9360	9360	9360	0
167	20240220	180500	104746540	9360	9360	9360	9360	0
168	20240220	180400	104746540	9360	9360	9360	9360	0
169	20240220	180300	104746540	9360	9360	9360	9360	0
170	20240220	180200	104746540	9360	9360	9360	9360	0
171	20240220	180100	104746540	9360	9360	9360	9360	0
172	20240220	180000	104746540	9360	9360	9360	9360	0
173	20240220	175900	104746540	9360	9360	9360	9360	0
174	20240220	175800	104746540	9360	9360	9360	9360	0
175	20240220	175700	104746540	9360	9360	9360	9360	0
176	20240220	175600	104746540	9360	9360	9360	9360	0
177	20240220	175500	104746540	9360	9360	9360	9360	0
178	20240220	175400	104746540	9360	9360	9360	9360	0
179	20240220	175300	104746540	9360	9360	9360	9360	0
180	20240220	175200	104746540	9360	9360	9360	9360	0
181	20240220	175100	104746540	9360	9360	9360	9360	0
182	20240220	175000	104746540	9360	9360	9360	9360	64
183	20240220	174900	104746540	9360	9360	9360	9360	0
184	20240220	174800	104746540	9360	9360	9360	9360	0
185	20240220	174700	104746540	9360	9360	9360	9360	0
186	20240220	174600	104746540	9360	9360	9360	9360	0
187	20240220	174500	104746540	9360	9360	9360	9360	0
188	20240220	174400	104746540	9360	9360	9360	9360	0
189	20240220	174300	104746540	9360	9360	9360	9360	0
190	20240220	174200	104746540	9360	9360	9360	9360	0
191	20240220	174100	104746540	9360	9360	9360	9360	0
192	20240220	174000	104746540	9360	9360	9360	9360	0
193	20240220	173900	104746540	9360	9360	9360	9360	0
194	20240220	173800	104746540	9360	9360	9360	9360	0
195	20240220	173700	104746540	9360	9360	9360	9360	0
196	20240220	173600	104746540	9360	9360	9360	9360	0
197	20240220	173500	104746540	9360	9360	9360	9360	0
198	20240220	173400	104746540	9360	9360	9360	9360	0
199	20240220	173300	104746540	9360	9360	9360	9360	0
200	20240220	173200	104746540	9360	9360	9360	9360	0
201	20240220	173100	104746540	9360	9360	9360	9360	0
202	20240220	173000	104746540	9360	9360	9360	9360	0
203	20240220	172900	104746540	9360	9360	9360	9360	0
204	20240220	172800	104746540	9360	9360	9360	9360	0
205	20240220	172700	104746540	9360	9360	9360	9360	0
206	20240220	172600	104746540	9360	9360	9360	9360	0
207	20240220	172500	104746540	9360	9360	9360	9360	0
208	20240220	172400	104746540	9360	9360	9360	9360	0
209	20240220	172300	104746540	9360	9360	9360	9360	0
210	20240220	172200	104746540	9360	9360	9360	9360	0
211	20240220	172100	104746540	9360	9360	9360	9360	0
212	20240220	172000	104746540	9360	9360	9360	9360	64
213	20240220	171900	104746540	9360	9360	9360	9360	0
214	20240220	171800	104746540	9360	9360	9360	9360	0
215	20240220	171700	104746540	9360	9360	9360	9360	0
216	20240220	171600	104746540	9360	9360	9360	9360	0
217	20240220	171500	104746540	9360	9360	9360	9360	0
218	20240220	171400	104746540	9360	9360	9360	9360	0
219	20240220	171300	104746540	9360	9360	9360	9360	0
220	20240220	171200	104746540	9360	9360	9360	9360	0
221	20240220	171100	104746540	9360	9360	9360	9360	0
222	20240220	171000	104746540	9360	9360	9360	9360	0
223	20240220	170900	104746540	9360	9360	9360	9360	0
224	20240220	170800	104746540	9360	9360	9360	9360	0
225	20240220	170700	104746540	9360	9360	9360	9360	0
226	20240220	170600	104746540	9360	9360	9360	9360	0
227	20240220	170500	104746540	9360	9360	9360	9360	0
228	20240220	170400	104746540	9360	9360	9360	9360	0
229	20240220	170300	104746540	9360	9360	9360	9360	0
230	20240220	170200	104746540	9360	9360	9360	9360	0
231	20240220	170100	104746540	9360	9360	9360	9360	0
232	20240220	170000	104746540	9360	9360	9360	9360	0
233	20240220	165900	104746540	9360	9360	9360	9360	0
234	20240220	165800	104746540	9360	9360	9360	9360	0
235	20240220	165700	104746540	9360	9360	9360	9360	0
236	20240220	165600	104746540	9360	9360	9360	9360	0
237	20240220	165500	104746540	9360	9360	9360	9360	0
238	20240220	165400	104746540	9360	9360	9360	9360	0
239	20240220	165300	104746540	9360	9360	9360	9360	0
240	20240220	165200	104746540	9360	9360	9360	9360	0
241	20240220	165100	104746540	9360	9360	9360	9360	0
242	20240220	165000	104746540	9360	9360	9360	9360	64
243	20240220	164900	104746540	9360	9360	9360	9360	0
244	20240220	164800	104746540	9360	9360	9360	9360	0
245	20240220	164700	104746540	9360	9360	9360	9360	0
246	20240220	164600	104746540	9360	9360	9360	9360	0
247	20240220	164500	104746540	9360	9360	9360	9360	0
248	20240220	164400	104746540	9360	9360	9360	9360	0
249	20240220	164300	104746540	9360	9360	9360	9360	0
250	20240220	164200	104746540	9360	9360	9360	9360	0
251	20240220	164100	104746540	9360	9360	9360	9360	0
252	20240220	164000	104746540	9360	9360	9360	9360	0
253	20240220	163900	104746540	9360	9360	9360	9360	0
254	20240220	163800	104746540	9360	9360	9360	9360	0
255	20240220	163700	104746540	9360	9360	9360	9360	0
256	20240220	163600	104746540	9360	9360	9360	9360	0
257	20240220	163500	104746540	9360	9360	9360	9360	0
258	20240220	163400	104746540	9360	9360	9360	9360	0
259	20240220	163300	104746540	9360	9360	9360	9360	0
260	20240220	163200	104746540	9360	9360	9360	9360	0
261	20240220	163100	104746540	9360	9360	9360	9360	0
262	20240220	163000	104746540	9360	9360	9360	9360	0
263	20240220	162900	104746540	9360	9360	9360	9360	0
264	20240220	162800	104746540	9360	9360	9360	9360	0
265	20240220	162700	104746540	9360	9360	9360	9360	0
266	20240220	162600	104746540	9360	9360	9360	9360	0
267	20240220	162500	104746540	9360	9360	9360	9360	0
268	20240220	162400	104746540	9360	9360	9360	9360	0
269	20240220	162300	104746540	9360	9360	9360	9360	0
270	20240220	162200	104746540	9360	9360	9360	9360	0
271	20240220	162100	104746540	9360	9360	9360	9360	0
272	20240220	162000	104746540	9360	9360	9360	9360	64
273	20240220	161900	104746540	9360	9360	9360	9360	0
274	20240220	161800	104746540	9360	9360	9360	9360	0
275	20240220	161700	104746540	9360	9360	9360	9360	0
276	20240220	161600	104746540	9360	9360	9360	9360	0
277	20240220	161500	104746540	9360	9360	9360	9360	0
278	20240220	161400	104746540	9360	9360	9360	9360	0
279	20240220	161300	104746540	9360	9360	9360	9360	0
280	20240220	161200	104746540	9360	9360	9360	9360	0
281	20240220	161100	104746540	9360	9360	9360	9360	0
282	20240220	161000	104746540	9360	9360	9360	9360	0
283	20240220	160900	104746540	9360	9360	9360	9360	0
284	20240220	160800	104746540	9360	9360	9360	9360	0
285	20240220	160700	104746540	9360	9360	9360	9360	0
286	20240220	160600	104746540	9360	9360	9360	9360	0
287	20240220	160500	104746540	9360	9360	9360	9360	0
288	20240220	160400	104746540	9360	9360	9360	9360	0
289	20240220	160300	104746540	9360	9360	9360	9360	0
290	20240220	160200	104746540	9360	9360	9360	9360	0
291	20240220	160100	104746540	9360	9360	9360	9360	0
292	20240220	160000	104746540	9360	9360	9360	9360	0
293	20240220	155900	104746540	9360	9360	9360	9360	0
294	20240220	155800	104746540	9360	9360	9360	9360	0
295	20240220	155700	104746540	9360	9360	9360	9360	0
296	20240220	155600	104746540	9360	9360	9360	9360	0
297	20240220	155500	104746540	9360	9360	9360	9360	0
298	20240220	155400	104746540	9360	9360	9360	9360	0
299	20240220	155300	104746540	9360	9360	9360	9360	0
300	20240220	155200	104746540	9360	9360	9360	9360	0
301	20240220	155100	104746540	9360	9360	9360	9360	0
302	20240220	155000	104746540	9360	9360	9360	9360	64
303	20240220	154900	104746540	9360	9360	9360	9360	0
304	20240220	154800	104746540	9360	9360	9360	9360	0
305	20240220	154700	104746540	9360	9360	9360	9360	0
306	20240220	154600	104746540	9360	9360	9360	9360	0
307	20240220	154500	104746540	9360	9360	9360	9360	0
308	20240220	154400	104746540	9360	9360	9360	9360	0
309	20240220	154300	104746540	9360	9360	9360	9360	0
310	20240220	154200	104746540	9360	9360	9360	9360	0
311	20240220	154100	104746540	9360	9360	9360	9360	0
312	20240220	154000	104746540	9360	9360	9360	9360	0
313	20240220	153900	104746540	9360	9360	9360	9360	0
314	20240220	153800	104746540	9360	9360	9360	9360	0
315	20240220	153700	104746540	9360	9360	9360	9360	0
316	20240220	153600	104746540	9360	9360	9360	9360	0
317	20240220	153500	104746540	9360	9360	9360	9360	0
318	20240220	153400	104746540	9360	9360	9360	9360	0
319	20240220	153300	104746540	9360	9360	9360	9360	0
320	20240220	153200	104746540	9360	9360	9360	9360	0
321	20240220	153100	104746540	9360	9360	9360	9360	0
322	20240220	153000	104746540	9360	9360	9360	9360	64
323	20240220	152900	104147500	9360	9360	9360	9360	0
324	20240220	152800	104147500	9360	9360	9360	9360	0
325	20240220	152700	104147500	9360	9360	9360	9360	0
326	20240220	152600	104147500	9360	9360	9360	9360	0
327	20240220	152500	104147500	9360	9360	9360	9360	0
328	20240220	152400	104147500	9360	9360	9360	9360	0
329	20240220	152300	104147500	9360	9360	9360	9360	0
330	20240220	152200	104147500	9360	9360	9360	9360	0
331	20240220	152100	104147500	9360	9360	9360	9360	0
332	20240220	152000	104147500	9360	9360	9360	9360	0
333	20240220	151900	104147500	9360	9360	9360	9360	1
334	20240220	151800	104138140	9340	9340	9340	9340	0
335	20240220	151700	104138140	9340	9340	9340	9340	0
336	20240220	151600	104138140	9340	9370	9370	9340	101
337	20240220	151500	103194770	9350	9350	9350	9350	10
338	20240220	151400	103101270	9350	9370	9370	9350	74
339	20240220	151300	102409350	9350	9370	9370	9350	4
340	20240220	151200	102371930	9360	9360	9360	9360	10
341	20240220	151100	102278330	9350	9340	9360	9340	66
342	20240220	151000	101661460	9340	9340	9340	9340	0
343	20240220	150900	101661460	9340	9340	9340	9340	10
344	20240220	150800	101568060	9360	9360	9360	9360	0
345	20240220	150700	101568060	9360	9360	9360	9360	0
346	20240220	150600	101568060	9360	9360	9360	9360	1
347	20240220	150500	101558700	9330	9330	9330	9330	0
348	20240220	150400	101558700	9330	9340	9340	9330	200
349	20240220	150300	99692240	9360	9360	9360	9360	1
350	20240220	150200	99682880	9370	9370	9370	9370	0
351	20240220	150100	99682880	9370	9370	9370	9370	0
352	20240220	150000	99682880	9370	9370	9370	9370	0
353	20240220	145900	99682880	9370	9370	9370	9370	0
354	20240220	145800	99682880	9370	9370	9370	9370	0
355	20240220	145700	99682880	9370	9370	9370	9370	12
356	20240220	145600	99570440	9360	9360	9360	9360	4
357	20240220	145500	99533000	9360	9360	9360	9360	0
358	20240220	145400	99533000	9360	9360	9360	9360	0
359	20240220	145300	99533000	9360	9360	9360	9360	0
360	20240220	145200	99533000	9360	9360	9360	9360	0
361	20240220	145100	99533000	9360	9360	9360	9360	0
362	20240220	145000	99533000	9360	9360	9360	9360	100
363	20240220	144900	98597000	9370	9370	9370	9370	0
364	20240220	144800	98597000	9370	9370	9370	9370	0
365	20240220	144700	98597000	9370	9370	9370	9370	0
366	20240220	144600	98597000	9370	9370	9370	9370	0
367	20240220	144500	98597000	9370	9370	9370	9370	0
368	20240220	144400	98597000	9370	9370	9370	9370	0
369	20240220	144300	98597000	9370	9370	9370	9370	0
370	20240220	144200	98597000	9370	9370	9370	9370	0
371	20240220	144100	98597000	9370	9340	9370	9320	831
372	20240220	144000	90840020	9370	9370	9370	9370	0
373	20240220	143900	90840020	9370	9370	9370	9370	0
374	20240220	143800	90840020	9370	9370	9370	9370	0
375	20240220	143700	90840020	9370	9370	9370	9370	0
376	20240220	143600	90840020	9370	9370	9370	9370	0
377	20240220	143500	90840020	9370	9370	9370	9370	0
378	20240220	143400	90840020	9370	9370	9370	9370	106
379	20240220	143300	89846800	9370	9370	9370	9370	0
380	20240220	143200	89846800	9370	9330	9370	9330	80
381	20240220	143100	89099360	9330	9330	9330	9330	0
382	20240220	143000	89099360	9330	9330	9330	9330	0
383	20240220	142900	89099360	9330	9330	9330	9330	0
384	20240220	142800	89099360	9330	9330	9330	9330	0
385	20240220	142700	89099360	9330	9330	9330	9330	0
386	20240220	142600	89099360	9330	9330	9330	9330	0
387	20240220	142500	89099360	9330	9330	9330	9330	0
388	20240220	142400	89099360	9330	9330	9330	9330	0
389	20240220	142300	89099360	9330	9330	9330	9330	35
390	20240220	142200	88772810	9330	9330	9330	9330	1
391	20240220	142100	88763480	9330	9340	9340	9320	1141
392	20240220	142000	78120540	9340	9340	9340	9340	10
393	20240220	141900	78027140	9340	9340	9340	9340	349
394	20240220	141800	74767480	9350	9350	9350	9350	0
395	20240220	141700	74767480	9350	9350	9350	9350	1
396	20240220	141600	74758130	9350	9350	9350	9350	0
397	20240220	141500	74758130	9350	9350	9350	9350	0
398	20240220	141400	74758130	9350	9350	9350	9350	0
399	20240220	141300	74758130	9350	9350	9350	9350	0
400	20240220	141200	74758130	9350	9350	9350	9350	1
401	20240220	141100	74748780	9350	9350	9350	9350	1
402	20240220	141000	74739430	9350	9350	9350	9350	56
403	20240220	140900	74215830	9340	9350	9350	9340	1000
404	20240220	140800	64868370	9360	9360	9360	9360	0
405	20240220	140700	64868370	9360	9360	9360	9360	46
406	20240220	140600	64437810	9360	9360	9360	9360	33
407	20240220	140500	64128930	9390	9390	9390	9390	0
408	20240220	140400	64128930	9390	9390	9390	9390	1
409	20240220	140300	64119540	9390	9390	9390	9390	0
410	20240220	140200	64119540	9390	9390	9390	9390	0
411	20240220	140100	64119540	9390	9390	9390	9390	0
412	20240220	140000	64119540	9390	9390	9390	9390	0
413	20240220	135900	64119540	9390	9390	9390	9390	0
414	20240220	135800	64119540	9390	9390	9390	9390	0
415	20240220	135700	64119540	9390	9390	9390	9390	0
416	20240220	135600	64119540	9390	9390	9390	9390	0
417	20240220	135500	64119540	9390	9390	9390	9390	0
418	20240220	135400	64119540	9390	9390	9390	9390	0
419	20240220	135300	64119540	9390	9390	9390	9390	0
420	20240220	135200	64119540	9390	9390	9390	9390	0
421	20240220	135100	64119540	9390	9390	9390	9390	0
422	20240220	135000	64119540	9390	9390	9390	9390	1
423	20240220	134900	64110150	9390	9390	9390	9390	0
424	20240220	134800	64110150	9390	9390	9390	9390	0
425	20240220	134700	64110150	9390	9390	9390	9390	0
426	20240220	134600	64110150	9390	9390	9390	9390	0
427	20240220	134500	64110150	9390	9390	9390	9390	0
428	20240220	134400	64110150	9390	9390	9390	9390	0
429	20240220	134300	64110150	9390	9390	9390	9390	0
430	20240220	134200	64110150	9390	9390	9390	9390	0
431	20240220	134100	64110150	9390	9390	9390	9390	0
432	20240220	134000	64110150	9390	9390	9390	9390	0
433	20240220	133900	64110150	9390	9390	9390	9390	0
434	20240220	133800	64110150	9390	9390	9390	9390	0
435	20240220	133700	64110150	9390	9390	9390	9390	1
436	20240220	133600	64100760	9370	9370	9370	9370	0
437	20240220	133500	64100760	9370	9370	9370	9370	100
438	20240220	133400	63163760	9370	9370	9370	9370	0
439	20240220	133300	63163760	9370	9370	9370	9370	22
440	20240220	133200	62957620	9360	9360	9360	9360	40
441	20240220	133100	62583220	9360	9360	9360	9360	0
442	20240220	133000	62583220	9360	9360	9360	9360	0
443	20240220	132900	62583220	9360	9360	9360	9360	0
444	20240220	132800	62583220	9360	9360	9360	9360	0
445	20240220	132700	62583220	9360	9360	9360	9360	0
446	20240220	132600	62583220	9360	9360	9360	9360	0
447	20240220	132500	62583220	9360	9360	9360	9360	0
448	20240220	132400	62583220	9360	9360	9360	9360	0
449	20240220	132300	62583220	9360	9360	9360	9360	0
450	20240220	132200	62583220	9360	9360	9360	9360	0
451	20240220	132100	62583220	9360	9360	9360	9360	0
452	20240220	132000	62583220	9360	9360	9360	9360	0
453	20240220	131900	62583220	9360	9360	9360	9360	56
454	20240220	131800	62059060	9360	9360	9360	9360	0
455	20240220	131700	62059060	9360	9360	9360	9360	10
456	20240220	131600	61965460	9360	9360	9360	9360	0
457	20240220	131500	61965460	9360	9360	9360	9360	0
458	20240220	131400	61965460	9360	9360	9360	9360	0
459	20240220	131300	61965460	9360	9360	9360	9360	4
460	20240220	131200	61928020	9360	9360	9360	9360	0
461	20240220	131100	61928020	9360	9360	9360	9360	0
462	20240220	131000	61928020	9360	9360	9360	9360	0
463	20240220	130900	61928020	9360	9360	9360	9360	10
464	20240220	130800	61834420	9360	9360	9360	9360	0
465	20240220	130700	61834420	9360	9360	9360	9360	0
466	20240220	130600	61834420	9360	9360	9360	9360	0
467	20240220	130500	61834420	9360	9360	9360	9360	10
468	20240220	130400	61740820	9350	9350	9350	9350	0
469	20240220	130300	61740820	9350	9350	9350	9350	0
470	20240220	130200	61740820	9350	9350	9350	9350	0
471	20240220	130100	61740820	9350	9350	9350	9350	15
472	20240220	130000	61600570	9350	9360	9360	9350	49
473	20240220	125900	61142320	9360	9360	9360	9360	0
474	20240220	125800	61142320	9360	9360	9360	9360	0
475	20240220	125700	61142320	9360	9360	9360	9360	2
476	20240220	125600	61123600	9360	9360	9360	9360	0
477	20240220	125500	61123600	9360	9360	9360	9360	0
478	20240220	125400	61123600	9360	9360	9360	9360	0
479	20240220	125300	61123600	9360	9360	9360	9360	0
480	20240220	125200	61123600	9360	9360	9360	9360	40
481	20240220	125100	60749200	9370	9370	9370	9370	0
482	20240220	125000	60749200	9370	9370	9370	9370	0
483	20240220	124900	60749200	9370	9370	9370	9370	0
484	20240220	124800	60749200	9370	9370	9370	9370	0
485	20240220	124700	60749200	9370	9370	9370	9370	0
486	20240220	124600	60749200	9370	9370	9370	9370	0
487	20240220	124500	60749200	9370	9370	9370	9370	0
488	20240220	124400	60749200	9370	9370	9370	9370	0
489	20240220	124300	60749200	9370	9370	9370	9370	0
490	20240220	124200	60749200	9370	9370	9370	9370	0
491	20240220	124100	60749200	9370	9370	9370	9370	0
492	20240220	124000	60749200	9370	9370	9370	9370	0
493	20240220	123900	60749200	9370	9360	9370	9360	2
494	20240220	123800	60730470	9350	9350	9350	9350	1
495	20240220	123700	60721120	9370	9370	9370	9370	0
496	20240220	123600	60721120	9370	9370	9370	9370	0
497	20240220	123500	60721120	9370	9370	9370	9370	0
498	20240220	123400	60721120	9370	9360	9370	9350	1073
499	20240220	123300	50686180	9360	9360	9360	9360	0
500	20240220	123200	50686180	9360	9360	9360	9360	0
501	20240220	123100	50686180	9360	9360	9360	9360	346
502	20240220	123000	47447620	9370	9370	9370	9370	0
503	20240220	122900	47447620	9370	9370	9370	9370	0
504	20240220	122800	47447620	9370	9370	9370	9370	0
505	20240220	122700	47447620	9370	9370	9370	9370	0
506	20240220	122600	47447620	9370	9370	9370	9370	1
507	20240220	122500	47438250	9370	9370	9370	9370	0
508	20240220	122400	47438250	9370	9370	9370	9370	0
509	20240220	122300	47438250	9370	9370	9370	9370	0
510	20240220	122200	47438250	9370	9370	9370	9370	0
511	20240220	122100	47438250	9370	9370	9370	9370	0
512	20240220	122000	47438250	9370	9360	9370	9360	21
513	20240220	121900	47241680	9370	9370	9370	9370	1
514	20240220	121800	47232310	9370	9370	9370	9370	0
515	20240220	121700	47232310	9370	9370	9370	9370	0
516	20240220	121600	47232310	9370	9370	9370	9370	20
517	20240220	121500	47044910	9370	9370	9370	9370	0
518	20240220	121400	47044910	9370	9370	9370	9370	67
519	20240220	121300	46417120	9390	9390	9390	9390	0
520	20240220	121200	46417120	9390	9390	9390	9390	0
521	20240220	121100	46417120	9390	9390	9390	9390	0
522	20240220	121000	46417120	9390	9390	9390	9390	0
523	20240220	120900	46417120	9390	9390	9390	9390	0
524	20240220	120800	46417120	9390	9390	9390	9390	1
525	20240220	120700	46407730	9390	9390	9390	9390	31
526	20240220	120600	46116640	9380	9380	9380	9380	19
527	20240220	120500	45938420	9380	9380	9380	9380	0
528	20240220	120400	45938420	9380	9380	9380	9380	0
529	20240220	120300	45938420	9380	9380	9380	9380	10
530	20240220	120200	45844620	9380	9380	9380	9380	1
531	20240220	120100	45835240	9380	9380	9380	9380	0
532	20240220	120000	45835240	9380	9380	9380	9380	0
533	20240220	115900	45835240	9380	9380	9380	9380	0
534	20240220	115800	45835240	9380	9380	9380	9380	9
535	20240220	115700	45750820	9370	9370	9370	9370	0
536	20240220	115600	45750820	9370	9370	9370	9370	0
537	20240220	115500	45750820	9370	9370	9370	9370	1
538	20240220	115400	45741450	9400	9400	9400	9400	0
539	20240220	115300	45741450	9400	9400	9400	9400	0
540	20240220	115200	45741450	9400	9400	9400	9400	0
541	20240220	115100	45741450	9400	9400	9400	9400	0
542	20240220	115000	45741450	9400	9400	9400	9400	0
543	20240220	114900	45741450	9400	9400	9400	9400	0
544	20240220	114800	45741450	9400	9400	9400	9400	0
545	20240220	114700	45741450	9400	9400	9400	9400	0
546	20240220	114600	45741450	9400	9400	9400	9400	0
547	20240220	114500	45741450	9400	9400	9400	9400	0
548	20240220	114400	45741450	9400	9400	9400	9400	0
549	20240220	114300	45741450	9400	9400	9400	9400	0
550	20240220	114200	45741450	9400	9400	9400	9400	1
551	20240220	114100	45732050	9390	9390	9390	9390	43
552	20240220	114000	45328280	9400	9400	9400	9400	0
553	20240220	113900	45328280	9400	9400	9400	9400	0
554	20240220	113800	45328280	9400	9400	9400	9400	0
555	20240220	113700	45328280	9400	9400	9400	9400	1
556	20240220	113600	45318880	9380	9380	9380	9380	0
557	20240220	113500	45318880	9380	9380	9380	9380	0
558	20240220	113400	45318880	9380	9380	9380	9380	10
559	20240220	113300	45225080	9380	9380	9380	9380	0
560	20240220	113200	45225080	9380	9380	9380	9380	0
561	20240220	113100	45225080	9380	9380	9380	9380	0
562	20240220	113000	45225080	9380	9380	9380	9380	0
563	20240220	112900	45225080	9380	9380	9380	9380	0
564	20240220	112800	45225080	9380	9380	9380	9380	0
565	20240220	112700	45225080	9380	9400	9400	9380	2
566	20240220	112600	45206300	9400	9400	9400	9400	0
567	20240220	112500	45206300	9400	9400	9400	9400	0
568	20240220	112400	45206300	9400	9400	9400	9400	0
569	20240220	112300	45206300	9400	9400	9400	9400	0
570	20240220	112200	45206300	9400	9400	9400	9400	1
571	20240220	112100	45196900	9370	9370	9370	9370	1
572	20240220	112000	45187530	9400	9400	9400	9400	0
573	20240220	111900	45187530	9400	9400	9400	9400	0
574	20240220	111800	45187530	9400	9400	9400	9400	0
575	20240220	111700	45187530	9400	9400	9400	9400	0
576	20240220	111600	45187530	9400	9400	9400	9400	1
577	20240220	111500	45178130	9400	9400	9400	9400	0
578	20240220	111400	45178130	9400	9400	9400	9400	0
579	20240220	111300	45178130	9400	9400	9400	9400	0
580	20240220	111200	45178130	9400	9400	9400	9400	0
581	20240220	111100	45178130	9400	9400	9400	9400	0
582	20240220	111000	45178130	9400	9400	9400	9400	1
583	20240220	110900	45168730	9370	9370	9370	9370	0
584	20240220	110800	45168730	9370	9370	9370	9370	18
585	20240220	110700	45000070	9370	9370	9370	9370	10
586	20240220	110600	44906370	9370	9370	9370	9370	2
587	20240220	110500	44887630	9360	9360	9360	9360	0
588	20240220	110400	44887630	9360	9360	9360	9360	0
589	20240220	110300	44887630	9360	9360	9360	9360	0
590	20240220	110200	44887630	9360	9360	9360	9360	310
591	20240220	110100	41986030	9370	9370	9370	9370	70
592	20240220	110000	41330130	9400	9400	9400	9400	0
593	20240220	105900	41330130	9400	9400	9400	9400	0
594	20240220	105800	41330130	9400	9400	9400	9400	0
595	20240220	105700	41330130	9400	9400	9400	9400	0
596	20240220	105600	41330130	9400	9400	9400	9400	0
597	20240220	105500	41330130	9400	9400	9400	9400	0
598	20240220	105400	41330130	9400	9400	9400	9400	0
599	20240220	105300	41330130	9400	9400	9400	9400	0
600	20240220	105200	41330130	9400	9400	9400	9400	0
601	20240220	105100	41330130	9400	9400	9400	9400	0
602	20240220	105000	41330130	9400	9400	9400	9400	0
603	20240220	104900	41330130	9400	9400	9400	9400	1
604	20240220	104800	41320730	9360	9360	9360	9360	0
605	20240220	104700	41320730	9360	9360	9360	9360	0
606	20240220	104600	41320730	9360	9360	9360	9360	0
607	20240220	104500	41320730	9360	9360	9360	9360	0
608	20240220	104400	41320730	9360	9360	9360	9360	0
609	20240220	104300	41320730	9360	9360	9360	9360	0
610	20240220	104200	41320730	9360	9360	9360	9360	0
611	20240220	104100	41320730	9360	9360	9360	9360	0
612	20240220	104000	41320730	9360	9360	9360	9360	0
613	20240220	103900	41320730	9360	9360	9360	9360	0
614	20240220	103800	41320730	9360	9360	9360	9360	0
615	20240220	103700	41320730	9360	9360	9360	9360	0
616	20240220	103600	41320730	9360	9360	9360	9360	0
617	20240220	103500	41320730	9360	9360	9360	9360	0
618	20240220	103400	41320730	9360	9360	9360	9360	0
619	20240220	103300	41320730	9360	9370	9370	9360	20
620	20240220	103200	41133520	9390	9390	9390	9390	0
621	20240220	103100	41133520	9390	9390	9390	9390	35
622	20240220	103000	40804870	9400	9400	9400	9400	0
623	20240220	102900	40804870	9400	9400	9400	9400	0
624	20240220	102800	40804870	9400	9400	9400	9400	0
625	20240220	102700	40804870	9400	9400	9400	9400	0
626	20240220	102600	40804870	9400	9400	9400	9400	1
627	20240220	102500	40795470	9400	9400	9400	9400	0
628	20240220	102400	40795470	9400	9400	9400	9400	0
629	20240220	102300	40795470	9400	9400	9400	9400	0
630	20240220	102200	40795470	9400	9400	9400	9400	0
631	20240220	102100	40795470	9400	9400	9400	9400	0
632	20240220	102000	40795470	9400	9400	9400	9400	0
633	20240220	101900	40795470	9400	9400	9400	9400	0
634	20240220	101800	40795470	9400	9400	9400	9400	1
635	20240220	101700	40786070	9400	9400	9400	9400	0
636	20240220	101600	40786070	9400	9400	9400	9400	0
637	20240220	101500	40786070	9400	9400	9400	9400	0
638	20240220	101400	40786070	9400	9400	9400	9400	0
639	20240220	101300	40786070	9400	9400	9400	9400	0
640	20240220	101200	40786070	9400	9400	9400	9400	0
641	20240220	101100	40786070	9400	9400	9400	9400	5
642	20240220	101000	40739070	9400	9400	9400	9400	0
643	20240220	100900	40739070	9400	9400	9400	9400	0
644	20240220	100800	40739070	9400	9400	9400	9400	0
645	20240220	100700	40739070	9400	9400	9400	9400	0
646	20240220	100600	40739070	9400	9400	9400	9400	0
647	20240220	100500	40739070	9400	9400	9400	9400	0
648	20240220	100400	40739070	9400	9400	9400	9400	1
649	20240220	100300	40729670	9360	9380	9380	9360	404
650	20240220	100200	36947620	9400	9400	9400	9400	8
651	20240220	100100	36872420	9400	9400	9400	9400	42
652	20240220	100000	36477620	9400	9400	9400	9400	10
653	20240220	095900	36383620	9370	9370	9370	9370	0
654	20240220	095800	36383620	9370	9370	9370	9370	0
655	20240220	095700	36383620	9370	9370	9370	9370	0
656	20240220	095600	36383620	9370	9390	9390	9370	65
657	20240220	095500	35773700	9410	9410	9410	9410	0
658	20240220	095400	35773700	9410	9410	9410	9410	0
659	20240220	095300	35773700	9410	9410	9410	9410	0
660	20240220	095200	35773700	9410	9410	9410	9410	0
661	20240220	095100	35773700	9410	9410	9410	9410	0
662	20240220	095000	35773700	9410	9410	9410	9410	3
663	20240220	094900	35745470	9410	9410	9410	9410	0
664	20240220	094800	35745470	9410	9410	9410	9410	0
665	20240220	094700	35745470	9410	9410	9410	9410	0
666	20240220	094600	35745470	9410	9410	9410	9410	0
667	20240220	094500	35745470	9410	9410	9410	9410	2
668	20240220	094400	35726650	9400	9400	9400	9400	0
669	20240220	094300	35726650	9400	9400	9400	9400	0
670	20240220	094200	35726650	9400	9400	9400	9400	20
671	20240220	094100	35538650	9410	9410	9410	9410	0
672	20240220	094000	35538650	9410	9410	9410	9410	0
673	20240220	093900	35538650	9410	9410	9410	9410	0
674	20240220	093800	35538650	9410	9410	9410	9410	52
675	20240220	093700	35049330	9420	9420	9420	9420	0
676	20240220	093600	35049330	9420	9420	9420	9420	0
677	20240220	093500	35049330	9420	9420	9420	9420	0
678	20240220	093400	35049330	9420	9420	9420	9420	0
679	20240220	093300	35049330	9420	9420	9420	9420	1
680	20240220	093200	35039910	9400	9400	9400	9400	0
681	20240220	093100	35039910	9400	9380	9400	9380	419
682	20240220	093000	31107130	9370	9370	9370	9370	1
683	20240220	092900	31097760	9360	9360	9360	9360	0
684	20240220	092800	31097760	9360	9360	9360	9360	396
685	20240220	092700	27391200	9360	9360	9360	9360	301
686	20240220	092600	24573840	9370	9370	9370	9360	344
687	20240220	092500	21353930	9360	9360	9360	9360	0
688	20240220	092400	21353930	9360	9360	9360	9360	0
689	20240220	092300	21353930	9360	9360	9360	9360	0
690	20240220	092200	21353930	9360	9360	9360	9360	0
691	20240220	092100	21353930	9360	9360	9360	9360	0
692	20240220	092000	21353930	9360	9360	9360	9360	0
693	20240220	091900	21353930	9360	9360	9360	9360	20
694	20240220	091800	21166730	9360	9360	9360	9360	0
695	20240220	091700	21166730	9360	9360	9360	9360	0
696	20240220	091600	21166730	9360	9360	9360	9360	74
697	20240220	091500	20474090	9360	9360	9360	9360	36
698	20240220	091400	20137130	9360	9360	9360	9360	0
699	20240220	091300	20137130	9360	9360	9360	9360	1
700	20240220	091200	20127770	9360	9360	9360	9360	230
701	20240220	091100	17974970	9350	9360	9360	9350	37
702	20240220	091000	17628750	9360	9360	9360	9360	83
703	20240220	090900	16851870	9370	9370	9370	9370	0
704	20240220	090800	16851870	9370	9390	9390	9370	72
705	20240220	090700	16176830	9390	9390	9390	9390	80
706	20240220	090600	15425630	9400	9400	9400	9400	0
707	20240220	090500	15425630	9400	9400	9400	9400	10
708	20240220	090400	15331630	9400	9400	9400	9400	5
709	20240220	090300	15284630	9410	9410	9410	9410	0
710	20240220	090200	15284630	9410	9410	9410	9410	0
711	20240220	090100	15284630	9410	9370	9410	9370	46
712	20240220	090000	14853570	9330	9330	9350	9330	1592