KissMeData/435620/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	212600	292782540	9760	9760	9760	9760	10
3	20240222	212500	292782540	9760	9760	9760	9760	0
4	20240222	212400	292782540	9760	9760	9760	9760	0
5	20240222	212300	292782540	9760	9760	9760	9760	0
6	20240222	212200	292782540	9760	9760	9760	9760	0
7	20240222	212100	292782540	9760	9760	9760	9760	0
8	20240222	212000	292782540	9760	9760	9760	9760	0
9	20240222	211900	292782540	9760	9760	9760	9760	0
10	20240222	211800	292782540	9760	9760	9760	9760	0
11	20240222	211700	292782540	9760	9760	9760	9760	0
12	20240222	211600	292782540	9760	9760	9760	9760	0
13	20240222	211500	292782540	9760	9760	9760	9760	0
14	20240222	211400	292782540	9760	9760	9760	9760	0
15	20240222	211300	292782540	9760	9760	9760	9760	0
16	20240222	211200	292782540	9760	9760	9760	9760	0
17	20240222	211100	292782540	9760	9760	9760	9760	0
18	20240222	211000	292782540	9760	9760	9760	9760	0
19	20240222	210900	292782540	9760	9760	9760	9760	0
20	20240222	210800	292782540	9760	9760	9760	9760	0
21	20240222	210700	292782540	9760	9760	9760	9760	0
22	20240222	210600	292782540	9760	9760	9760	9760	0
23	20240222	210500	292782540	9760	9760	9760	9760	0
24	20240222	210400	292782540	9760	9760	9760	9760	0
25	20240222	210300	292782540	9760	9760	9760	9760	0
26	20240222	210200	292782540	9760	9760	9760	9760	0
27	20240222	210100	292782540	9760	9760	9760	9760	0
28	20240222	210000	292782540	9760	9760	9760	9760	0
29	20240222	205900	292782540	9760	9760	9760	9760	0
30	20240222	205800	292782540	9760	9760	9760	9760	0
31	20240222	205700	292782540	9760	9760	9760	9760	0
32	20240222	205600	292782540	9760	9760	9760	9760	10
33	20240222	205500	292782540	9760	9760	9760	9760	0
34	20240222	205400	292782540	9760	9760	9760	9760	0
35	20240222	205300	292782540	9760	9760	9760	9760	0
36	20240222	205200	292782540	9760	9760	9760	9760	0
37	20240222	205100	292782540	9760	9760	9760	9760	0
38	20240222	205000	292782540	9760	9760	9760	9760	0
39	20240222	204900	292782540	9760	9760	9760	9760	0
40	20240222	204800	292782540	9760	9760	9760	9760	0
41	20240222	204700	292782540	9760	9760	9760	9760	0
42	20240222	204600	292782540	9760	9760	9760	9760	0
43	20240222	204500	292782540	9760	9760	9760	9760	0
44	20240222	204400	292782540	9760	9760	9760	9760	0
45	20240222	204300	292782540	9760	9760	9760	9760	0
46	20240222	204200	292782540	9760	9760	9760	9760	0
47	20240222	204100	292782540	9760	9760	9760	9760	0
48	20240222	204000	292782540	9760	9760	9760	9760	0
49	20240222	203900	292782540	9760	9760	9760	9760	0
50	20240222	203800	292782540	9760	9760	9760	9760	0
51	20240222	203700	292782540	9760	9760	9760	9760	0
52	20240222	203600	292782540	9760	9760	9760	9760	0
53	20240222	203500	292782540	9760	9760	9760	9760	0
54	20240222	203400	292782540	9760	9760	9760	9760	0
55	20240222	203300	292782540	9760	9760	9760	9760	0
56	20240222	203200	292782540	9760	9760	9760	9760	0
57	20240222	203100	292782540	9760	9760	9760	9760	0
58	20240222	203000	292782540	9760	9760	9760	9760	0
59	20240222	202900	292782540	9760	9760	9760	9760	0
60	20240222	202800	292782540	9760	9760	9760	9760	0
61	20240222	202700	292782540	9760	9760	9760	9760	0
62	20240222	202600	292782540	9760	9760	9760	9760	10
63	20240222	202500	292782540	9760	9760	9760	9760	0
64	20240222	202400	292782540	9760	9760	9760	9760	0
65	20240222	202300	292782540	9760	9760	9760	9760	0
66	20240222	202200	292782540	9760	9760	9760	9760	0
67	20240222	202100	292782540	9760	9760	9760	9760	0
68	20240222	202000	292782540	9760	9760	9760	9760	0
69	20240222	201900	292782540	9760	9760	9760	9760	0
70	20240222	201800	292782540	9760	9760	9760	9760	0
71	20240222	201700	292782540	9760	9760	9760	9760	0
72	20240222	201600	292782540	9760	9760	9760	9760	0
73	20240222	201500	292782540	9760	9760	9760	9760	0
74	20240222	201400	292782540	9760	9760	9760	9760	0
75	20240222	201300	292782540	9760	9760	9760	9760	0
76	20240222	201200	292782540	9760	9760	9760	9760	0
77	20240222	201100	292782540	9760	9760	9760	9760	0
78	20240222	201000	292782540	9760	9760	9760	9760	0
79	20240222	200900	292782540	9760	9760	9760	9760	0
80	20240222	200800	292782540	9760	9760	9760	9760	0
81	20240222	200700	292782540	9760	9760	9760	9760	0
82	20240222	200600	292782540	9760	9760	9760	9760	0
83	20240222	200500	292782540	9760	9760	9760	9760	0
84	20240222	200400	292782540	9760	9760	9760	9760	0
85	20240222	200300	292782540	9760	9760	9760	9760	0
86	20240222	200200	292782540	9760	9760	9760	9760	0
87	20240222	200100	292782540	9760	9760	9760	9760	0
88	20240222	200000	292782540	9760	9760	9760	9760	0
89	20240222	195900	292782540	9760	9760	9760	9760	0
90	20240222	195800	292782540	9760	9760	9760	9760	0
91	20240222	195700	292782540	9760	9760	9760	9760	0
92	20240222	195600	292782540	9760	9760	9760	9760	10
93	20240222	195500	292782540	9760	9760	9760	9760	0
94	20240222	195400	292782540	9760	9760	9760	9760	0
95	20240222	195300	292782540	9760	9760	9760	9760	0
96	20240222	195200	292782540	9760	9760	9760	9760	0
97	20240222	195100	292782540	9760	9760	9760	9760	0
98	20240222	195000	292782540	9760	9760	9760	9760	0
99	20240222	194900	292782540	9760	9760	9760	9760	0
100	20240222	194800	292782540	9760	9760	9760	9760	0
101	20240222	194700	292782540	9760	9760	9760	9760	0
102	20240222	194600	292782540	9760	9760	9760	9760	0
103	20240222	194500	292782540	9760	9760	9760	9760	0
104	20240222	194400	292782540	9760	9760	9760	9760	0
105	20240222	194300	292782540	9760	9760	9760	9760	0
106	20240222	194200	292782540	9760	9760	9760	9760	0
107	20240222	194100	292782540	9760	9760	9760	9760	0
108	20240222	194000	292782540	9760	9760	9760	9760	0
109	20240222	193900	292782540	9760	9760	9760	9760	0
110	20240222	193800	292782540	9760	9760	9760	9760	0
111	20240222	193700	292782540	9760	9760	9760	9760	0
112	20240222	193600	292782540	9760	9760	9760	9760	0
113	20240222	193500	292782540	9760	9760	9760	9760	0
114	20240222	193400	292782540	9760	9760	9760	9760	0
115	20240222	193300	292782540	9760	9760	9760	9760	0
116	20240222	193200	292782540	9760	9760	9760	9760	0
117	20240222	193100	292782540	9760	9760	9760	9760	0
118	20240222	193000	292782540	9760	9760	9760	9760	0
119	20240222	192900	292782540	9760	9760	9760	9760	0
120	20240222	192800	292782540	9760	9760	9760	9760	0
121	20240222	192700	292782540	9760	9760	9760	9760	0
122	20240222	192600	292782540	9760	9760	9760	9760	10
123	20240222	192500	292782540	9760	9760	9760	9760	0
124	20240222	192400	292782540	9760	9760	9760	9760	0
125	20240222	192300	292782540	9760	9760	9760	9760	0
126	20240222	192200	292782540	9760	9760	9760	9760	0
127	20240222	192100	292782540	9760	9760	9760	9760	0
128	20240222	192000	292782540	9760	9760	9760	9760	0
129	20240222	191900	292782540	9760	9760	9760	9760	0
130	20240222	191800	292782540	9760	9760	9760	9760	0
131	20240222	191700	292782540	9760	9760	9760	9760	0
132	20240222	191600	292782540	9760	9760	9760	9760	0
133	20240222	191500	292782540	9760	9760	9760	9760	0
134	20240222	191400	292782540	9760	9760	9760	9760	0
135	20240222	191300	292782540	9760	9760	9760	9760	0
136	20240222	191200	292782540	9760	9760	9760	9760	0
137	20240222	191100	292782540	9760	9760	9760	9760	0
138	20240222	191000	292782540	9760	9760	9760	9760	0
139	20240222	190900	292782540	9760	9760	9760	9760	0
140	20240222	190800	292782540	9760	9760	9760	9760	0
141	20240222	190700	292782540	9760	9760	9760	9760	0
142	20240222	190600	292782540	9760	9760	9760	9760	0
143	20240222	190500	292782540	9760	9760	9760	9760	0
144	20240222	190400	292782540	9760	9760	9760	9760	0
145	20240222	190300	292782540	9760	9760	9760	9760	0
146	20240222	190200	292782540	9760	9760	9760	9760	0
147	20240222	190100	292782540	9760	9760	9760	9760	0
148	20240222	190000	292782540	9760	9760	9760	9760	0
149	20240222	185900	292782540	9760	9760	9760	9760	0
150	20240222	185800	292782540	9760	9760	9760	9760	0
151	20240222	185700	292782540	9760	9760	9760	9760	0
152	20240222	185600	292782540	9760	9760	9760	9760	10
153	20240222	185500	292782540	9760	9760	9760	9760	0
154	20240222	185400	292782540	9760	9760	9760	9760	0
155	20240222	185300	292782540	9760	9760	9760	9760	0
156	20240222	185200	292782540	9760	9760	9760	9760	0
157	20240222	185100	292782540	9760	9760	9760	9760	0
158	20240222	185000	292782540	9760	9760	9760	9760	0
159	20240222	184900	292782540	9760	9760	9760	9760	0
160	20240222	184800	292782540	9760	9760	9760	9760	0
161	20240222	184700	292782540	9760	9760	9760	9760	0
162	20240222	184600	292782540	9760	9760	9760	9760	0
163	20240222	184500	292782540	9760	9760	9760	9760	0
164	20240222	184400	292782540	9760	9760	9760	9760	0
165	20240222	184300	292782540	9760	9760	9760	9760	0
166	20240222	184200	292782540	9760	9760	9760	9760	0
167	20240222	184100	292782540	9760	9760	9760	9760	0
168	20240222	184000	292782540	9760	9760	9760	9760	0
169	20240222	183900	292782540	9760	9760	9760	9760	0
170	20240222	183800	292782540	9760	9760	9760	9760	0
171	20240222	183700	292782540	9760	9760	9760	9760	0
172	20240222	183600	292782540	9760	9760	9760	9760	0
173	20240222	183500	292782540	9760	9760	9760	9760	0
174	20240222	183400	292782540	9760	9760	9760	9760	0
175	20240222	183300	292782540	9760	9760	9760	9760	0
176	20240222	183200	292782540	9760	9760	9760	9760	0
177	20240222	183100	292782540	9760	9760	9760	9760	0
178	20240222	183000	292782540	9760	9760	9760	9760	0
179	20240222	182900	292782540	9760	9760	9760	9760	0
180	20240222	182800	292782540	9760	9760	9760	9760	0
181	20240222	182700	292782540	9760	9760	9760	9760	0
182	20240222	182600	292782540	9760	9760	9760	9760	10
183	20240222	182500	292782540	9760	9760	9760	9760	0
184	20240222	182400	292782540	9760	9760	9760	9760	0
185	20240222	182300	292782540	9760	9760	9760	9760	0
186	20240222	182200	292782540	9760	9760	9760	9760	0
187	20240222	182100	292782540	9760	9760	9760	9760	0
188	20240222	182000	292782540	9760	9760	9760	9760	0
189	20240222	181900	292782540	9760	9760	9760	9760	0
190	20240222	181800	292782540	9760	9760	9760	9760	0
191	20240222	181700	292782540	9760	9760	9760	9760	0
192	20240222	181600	292782540	9760	9760	9760	9760	0
193	20240222	181500	292782540	9760	9760	9760	9760	0
194	20240222	181400	292782540	9760	9760	9760	9760	0
195	20240222	181300	292782540	9760	9760	9760	9760	0
196	20240222	181200	292782540	9760	9760	9760	9760	0
197	20240222	181100	292782540	9760	9760	9760	9760	0
198	20240222	181000	292782540	9760	9760	9760	9760	0
199	20240222	180900	292782540	9760	9760	9760	9760	0
200	20240222	180800	292782540	9760	9760	9760	9760	0
201	20240222	180700	292782540	9760	9760	9760	9760	0
202	20240222	180600	292782540	9760	9760	9760	9760	0
203	20240222	180500	292782540	9760	9760	9760	9760	0
204	20240222	180400	292782540	9760	9760	9760	9760	0
205	20240222	180300	292782540	9760	9760	9760	9760	0
206	20240222	180200	292782540	9760	9760	9760	9760	0
207	20240222	180100	292782540	9760	9760	9760	9760	0
208	20240222	180000	292782540	9760	9760	9760	9760	0
209	20240222	175900	292782540	9760	9760	9760	9760	0
210	20240222	175800	292782540	9760	9760	9760	9760	0
211	20240222	175700	292782540	9760	9760	9760	9760	0
212	20240222	175600	292782540	9760	9760	9760	9760	10
213	20240222	175500	292782540	9760	9760	9760	9760	0
214	20240222	175400	292782540	9760	9760	9760	9760	0
215	20240222	175300	292782540	9760	9760	9760	9760	0
216	20240222	175200	292782540	9760	9760	9760	9760	0
217	20240222	175100	292782540	9760	9760	9760	9760	0
218	20240222	175000	292782540	9760	9760	9760	9760	0
219	20240222	174900	292782540	9760	9760	9760	9760	0
220	20240222	174800	292782540	9760	9760	9760	9760	0
221	20240222	174700	292782540	9760	9760	9760	9760	0
222	20240222	174600	292782540	9760	9760	9760	9760	0
223	20240222	174500	292782540	9760	9760	9760	9760	0
224	20240222	174400	292782540	9760	9760	9760	9760	0
225	20240222	174300	292782540	9760	9760	9760	9760	0
226	20240222	174200	292782540	9760	9760	9760	9760	0
227	20240222	174100	292782540	9760	9760	9760	9760	0
228	20240222	174000	292782540	9760	9760	9760	9760	0
229	20240222	173900	292782540	9760	9760	9760	9760	0
230	20240222	173800	292782540	9760	9760	9760	9760	0
231	20240222	173700	292782540	9760	9760	9760	9760	0
232	20240222	173600	292782540	9760	9760	9760	9760	0
233	20240222	173500	292782540	9760	9760	9760	9760	0
234	20240222	173400	292782540	9760	9760	9760	9760	0
235	20240222	173300	292782540	9760	9760	9760	9760	0
236	20240222	173200	292782540	9760	9760	9760	9760	0
237	20240222	173100	292782540	9760	9760	9760	9760	0
238	20240222	173000	292782540	9760	9760	9760	9760	0
239	20240222	172900	292782540	9760	9760	9760	9760	0
240	20240222	172800	292782540	9760	9760	9760	9760	0
241	20240222	172700	292782540	9760	9760	9760	9760	0
242	20240222	172600	292782540	9760	9760	9760	9760	10
243	20240222	172500	292782540	9760	9760	9760	9760	0
244	20240222	172400	292782540	9760	9760	9760	9760	0
245	20240222	172300	292782540	9760	9760	9760	9760	0
246	20240222	172200	292782540	9760	9760	9760	9760	0
247	20240222	172100	292782540	9760	9760	9760	9760	0
248	20240222	172000	292782540	9760	9760	9760	9760	0
249	20240222	171900	292782540	9760	9760	9760	9760	0
250	20240222	171800	292782540	9760	9760	9760	9760	0
251	20240222	171700	292782540	9760	9760	9760	9760	0
252	20240222	171600	292782540	9760	9760	9760	9760	0
253	20240222	171500	292782540	9760	9760	9760	9760	0
254	20240222	171400	292782540	9760	9760	9760	9760	0
255	20240222	171300	292782540	9760	9760	9760	9760	0
256	20240222	171200	292782540	9760	9760	9760	9760	0
257	20240222	171100	292782540	9760	9760	9760	9760	0
258	20240222	171000	292782540	9760	9760	9760	9760	0
259	20240222	170900	292782540	9760	9760	9760	9760	0
260	20240222	170800	292782540	9760	9760	9760	9760	0
261	20240222	170700	292782540	9760	9760	9760	9760	0
262	20240222	170600	292782540	9760	9760	9760	9760	0
263	20240222	170500	292782540	9760	9760	9760	9760	0
264	20240222	170400	292782540	9760	9760	9760	9760	0
265	20240222	170300	292782540	9760	9760	9760	9760	0
266	20240222	170200	292782540	9760	9760	9760	9760	0
267	20240222	170100	292782540	9760	9760	9760	9760	0
268	20240222	170000	292782540	9760	9760	9760	9760	0
269	20240222	165900	292782540	9760	9760	9760	9760	0
270	20240222	165800	292782540	9760	9760	9760	9760	0
271	20240222	165700	292782540	9760	9760	9760	9760	0
272	20240222	165600	292782540	9760	9760	9760	9760	10
273	20240222	165500	292782540	9760	9760	9760	9760	0
274	20240222	165400	292782540	9760	9760	9760	9760	0
275	20240222	165300	292782540	9760	9760	9760	9760	0
276	20240222	165200	292782540	9760	9760	9760	9760	0
277	20240222	165100	292782540	9760	9760	9760	9760	0
278	20240222	165000	292782540	9760	9760	9760	9760	0
279	20240222	164900	292782540	9760	9760	9760	9760	0
280	20240222	164800	292782540	9760	9760	9760	9760	0
281	20240222	164700	292782540	9760	9760	9760	9760	0
282	20240222	164600	292782540	9760	9760	9760	9760	0
283	20240222	164500	292782540	9760	9760	9760	9760	0
284	20240222	164400	292782540	9760	9760	9760	9760	0
285	20240222	164300	292782540	9760	9760	9760	9760	0
286	20240222	164200	292782540	9760	9760	9760	9760	0
287	20240222	164100	292782540	9760	9760	9760	9760	0
288	20240222	164000	292782540	9760	9760	9760	9760	0
289	20240222	163900	292782540	9760	9760	9760	9760	0
290	20240222	163800	292782540	9760	9760	9760	9760	0
291	20240222	163700	292782540	9760	9760	9760	9760	0
292	20240222	163600	292782540	9760	9760	9760	9760	0
293	20240222	163500	292782540	9760	9760	9760	9760	0
294	20240222	163400	292782540	9760	9760	9760	9760	0
295	20240222	163300	292782540	9760	9760	9760	9760	0
296	20240222	163200	292782540	9760	9760	9760	9760	0
297	20240222	163100	292782540	9760	9760	9760	9760	0
298	20240222	163000	292782540	9760	9760	9760	9760	0
299	20240222	162900	292782540	9760	9760	9760	9760	0
300	20240222	162800	292782540	9760	9760	9760	9760	0
301	20240222	162700	292782540	9760	9760	9760	9760	0
302	20240222	162600	292782540	9760	9760	9760	9760	10
303	20240222	162500	292782540	9760	9760	9760	9760	0
304	20240222	162400	292782540	9760	9760	9760	9760	0
305	20240222	162300	292782540	9760	9760	9760	9760	0
306	20240222	162200	292782540	9760	9760	9760	9760	0
307	20240222	162100	292782540	9760	9760	9760	9760	0
308	20240222	162000	292782540	9760	9760	9760	9760	0
309	20240222	161900	292782540	9760	9760	9760	9760	0
310	20240222	161800	292782540	9760	9760	9760	9760	0
311	20240222	161700	292782540	9760	9760	9760	9760	0
312	20240222	161600	292782540	9760	9760	9760	9760	0
313	20240222	161500	292782540	9760	9760	9760	9760	0
314	20240222	161400	292782540	9760	9760	9760	9760	0
315	20240222	161300	292782540	9760	9760	9760	9760	0
316	20240222	161200	292782540	9760	9760	9760	9760	0
317	20240222	161100	292782540	9760	9760	9760	9760	0
318	20240222	161000	292782540	9760	9760	9760	9760	0
319	20240222	160900	292782540	9760	9760	9760	9760	0
320	20240222	160800	292782540	9760	9760	9760	9760	0
321	20240222	160700	292782540	9760	9760	9760	9760	0
322	20240222	160600	292782540	9760	9760	9760	9760	0
323	20240222	160500	292782540	9760	9760	9760	9760	0
324	20240222	160400	292782540	9760	9760	9760	9760	0
325	20240222	160300	292782540	9760	9760	9760	9760	0
326	20240222	160200	292782540	9760	9760	9760	9760	0
327	20240222	160100	292782540	9760	9760	9760	9760	0
328	20240222	160000	292782540	9760	9760	9760	9760	0
329	20240222	155900	292782540	9760	9760	9760	9760	0
330	20240222	155800	292782540	9760	9760	9760	9760	0
331	20240222	155700	292782540	9760	9760	9760	9760	0
332	20240222	155600	292782540	9760	9760	9760	9760	10
333	20240222	155500	292782540	9760	9760	9760	9760	0
334	20240222	155400	292782540	9760	9760	9760	9760	0
335	20240222	155300	292782540	9760	9760	9760	9760	0
336	20240222	155200	292782540	9760	9760	9760	9760	0
337	20240222	155100	292782540	9760	9760	9760	9760	0
338	20240222	155000	292782540	9760	9760	9760	9760	0
339	20240222	154900	292782540	9760	9760	9760	9760	0
340	20240222	154800	292782540	9760	9760	9760	9760	0
341	20240222	154700	292782540	9760	9760	9760	9760	0
342	20240222	154600	292782540	9760	9760	9760	9760	0
343	20240222	154500	292782540	9760	9760	9760	9760	0
344	20240222	154400	292782540	9760	9760	9760	9760	0
345	20240222	154300	292782540	9760	9760	9760	9760	0
346	20240222	154200	292782540	9760	9760	9760	9760	0
347	20240222	154100	292782540	9760	9760	9760	9760	0
348	20240222	154000	292782540	9760	9760	9760	9760	0
349	20240222	153900	292782540	9760	9760	9760	9760	0
350	20240222	153800	292782540	9760	9760	9760	9760	0
351	20240222	153700	292782540	9760	9760	9760	9760	0
352	20240222	153600	292782540	9760	9760	9760	9760	0
353	20240222	153500	292782540	9760	9760	9760	9760	0
354	20240222	153400	292782540	9760	9760	9760	9760	0
355	20240222	153300	292782540	9760	9760	9760	9760	0
356	20240222	153200	292782540	9760	9760	9760	9760	0
357	20240222	153100	292782540	9760	9760	9760	9760	0
358	20240222	153000	292782540	9760	9760	9760	9760	10
359	20240222	152900	292684940	9730	9730	9730	9730	0
360	20240222	152800	292684940	9730	9730	9730	9730	0
361	20240222	152700	292684940	9730	9730	9730	9730	0
362	20240222	152600	292684940	9730	9730	9730	9730	0
363	20240222	152500	292684940	9730	9730	9730	9730	0
364	20240222	152400	292684940	9730	9730	9730	9730	0
365	20240222	152300	292684940	9730	9730	9730	9730	0
366	20240222	152200	292684940	9730	9730	9730	9730	0
367	20240222	152100	292684940	9730	9730	9730	9730	0
368	20240222	152000	292684940	9730	9730	9730	9730	0
369	20240222	151900	292684940	9730	9730	9730	9730	0
370	20240222	151800	292684940	9730	9740	9770	9730	32
371	20240222	151700	292372620	9740	9730	9740	9730	32
372	20240222	151600	292061250	9730	9730	9730	9730	8
373	20240222	151500	291983410	9730	9740	9740	9730	8
374	20240222	151400	291905560	9730	9740	9740	9730	9
375	20240222	151300	291817940	9740	9740	9740	9740	9
376	20240222	151200	291730280	9740	9740	9740	9740	34
377	20240222	151100	291399120	9740	9740	9740	9740	9
378	20240222	151000	291311460	9740	9740	9740	9740	9
379	20240222	150900	291223800	9740	9740	9740	9740	11
380	20240222	150800	291116660	9760	9760	9760	9760	17
381	20240222	150700	290950740	9730	9740	9760	9730	120
382	20240222	150600	289782730	9740	9730	9740	9730	12
383	20240222	150500	289665880	9730	9730	9730	9730	6
384	20240222	150400	289607500	9730	9770	9770	9730	26
385	20240222	150300	289353720	9770	9730	9770	9730	208
386	20240222	150200	287323370	9730	9730	9730	9730	18
387	20240222	150100	287148230	9740	9740	9740	9740	161
388	20240222	150000	285580090	9740	9740	9740	9740	7
389	20240222	145900	285511910	9740	9740	9740	9730	112
390	20240222	145800	284421090	9740	9730	9740	9730	11
391	20240222	145700	284314000	9770	9730	9770	9730	16
392	20240222	145600	284157920	9730	9730	9730	9730	18
393	20240222	145500	283982780	9740	9740	9740	9740	3
394	20240222	145400	283953560	9740	9730	9740	9730	10
395	20240222	145300	283856200	9730	9730	9730	9730	13
396	20240222	145200	283729710	9730	9730	9730	9720	241
397	20240222	145100	281386670	9730	9740	9740	9730	13
398	20240222	145000	281260160	9730	9730	9740	9720	31
399	20240222	144900	280958600	9730	9720	9730	9720	50
400	20240222	144800	280472580	9720	9720	9730	9720	19
401	20240222	144700	280287830	9720	9720	9720	9720	10
402	20240222	144600	280190630	9720	9720	9720	9720	8
403	20240222	144500	280112870	9720	9720	9720	9720	9
404	20240222	144400	280025390	9720	9730	9730	9720	27
405	20240222	144300	279762710	9730	9730	9730	9730	10
406	20240222	144200	279665410	9730	9740	9740	9730	14
407	20240222	144100	279529140	9730	9730	9730	9730	12
408	20240222	144000	279412380	9730	9730	9730	9730	7
409	20240222	143900	279344270	9730	9730	9730	9730	12
410	20240222	143800	279227510	9730	9730	9730	9730	9
411	20240222	143700	279139940	9730	9730	9730	9730	9
412	20240222	143600	279052370	9730	9730	9740	9730	1014
413	20240222	143500	269186140	9730	9730	9730	9730	7
414	20240222	143400	269118030	9730	9730	9730	9730	11
415	20240222	143300	269011000	9730	9740	9740	9730	444
416	20240222	143200	264690870	9740	9740	9740	9740	87
417	20240222	143100	263843490	9740	9740	9740	9740	12
418	20240222	143000	263726610	9730	9730	9730	9730	310
419	20240222	142900	260710310	9730	9730	9730	9730	9
420	20240222	142800	260622740	9730	9740	9740	9730	123
421	20240222	142700	259424800	9740	9750	9750	9740	1009
422	20240222	142600	249597110	9740	9740	9740	9740	13
423	20240222	142500	249470490	9740	9740	9740	9740	9
424	20240222	142400	249382830	9740	9740	9740	9740	10
425	20240222	142300	249285430	9740	9740	9740	9740	12
426	20240222	142200	249168550	9740	9740	9740	9740	35
427	20240222	142100	248827650	9750	9740	9750	9740	52
428	20240222	142000	248320670	9740	9740	9740	9740	19
429	20240222	141900	248135610	9740	9740	9740	9740	9
430	20240222	141800	248047950	9750	9750	9750	9750	176
431	20240222	141700	246331950	9750	9750	9760	9750	50
432	20240222	141600	245844350	9750	9750	9750	9750	13
433	20240222	141500	245717600	9750	9750	9750	9750	174
434	20240222	141400	244021100	9750	9750	9750	9750	10
435	20240222	141300	243923600	9750	9750	9750	9750	272
436	20240222	141200	241271600	9750	9750	9750	9750	10
437	20240222	141100	241174100	9750	9750	9750	9750	11
438	20240222	141000	241066850	9750	9750	9750	9750	9
439	20240222	140900	240979100	9750	9750	9750	9750	9
440	20240222	140800	240891350	9740	9740	9740	9740	13
441	20240222	140700	240764730	9740	9740	9740	9740	6
442	20240222	140600	240706290	9740	9760	9760	9740	231
443	20240222	140500	238454320	9760	9760	9760	9760	19
444	20240222	140400	238268880	9760	9760	9760	9760	1
445	20240222	140300	238259120	9770	9760	9770	9760	28
446	20240222	140200	237985740	9770	9770	9770	9770	5
447	20240222	140100	237936890	9760	9760	9760	9760	13
448	20240222	140000	237810010	9760	9760	9760	9760	56
449	20240222	135900	237263450	9750	9750	9750	9750	6
450	20240222	135800	237204950	9750	9750	9750	9750	11
451	20240222	135700	237097700	9750	9750	9750	9750	10
452	20240222	135600	237000200	9750	9750	9750	9750	10
453	20240222	135500	236902700	9750	9750	9750	9750	10
454	20240222	135400	236805200	9750	9750	9750	9750	9
455	20240222	135300	236717450	9750	9750	9750	9750	694
456	20240222	135200	229950950	9750	9760	9760	9750	16
457	20240222	135100	229794910	9760	9760	9760	9760	9
458	20240222	135000	229707070	9760	9760	9760	9760	12
459	20240222	134900	229589950	9760	9760	9760	9760	28
460	20240222	134800	229316670	9760	9760	9760	9760	509
461	20240222	134700	224348830	9760	9760	9760	9760	12
462	20240222	134600	224231710	9760	9760	9760	9760	909
463	20240222	134500	215359870	9760	9750	9760	9750	47
464	20240222	134400	214901250	9750	9750	9750	9750	10
465	20240222	134300	214803750	9750	9750	9750	9750	13
466	20240222	134200	214677000	9750	9750	9750	9750	9
467	20240222	134100	214589250	9770	9770	9770	9770	2
468	20240222	134000	214569710	9770	9770	9770	9770	6
469	20240222	133900	214511090	9770	9770	9770	9770	12
470	20240222	133800	214393850	9770	9770	9770	9770	15
471	20240222	133700	214247300	9770	9770	9770	9770	3
472	20240222	133600	214217990	9770	9780	9780	9770	13
473	20240222	133500	214090880	9770	9750	9770	9750	11
474	20240222	133400	213983560	9750	9750	9750	9750	0
475	20240222	133300	213983560	9750	9770	9770	9750	32
476	20240222	133200	213671150	9760	9750	9760	9750	8
477	20240222	133100	213593130	9750	9750	9750	9750	0
478	20240222	133000	213593130	9750	9750	9750	9750	7
479	20240222	132900	213524880	9750	9750	9750	9750	3
480	20240222	132800	213495630	9750	9750	9750	9750	23
481	20240222	132700	213271380	9750	9750	9750	9750	5
482	20240222	132600	213222630	9750	9750	9750	9750	0
483	20240222	132500	213222630	9750	9750	9750	9750	6
484	20240222	132400	213164130	9750	9750	9750	9750	3
485	20240222	132300	213134880	9750	9750	9750	9750	3
486	20240222	132200	213105630	9750	9760	9760	9750	31
487	20240222	132100	212803270	9760	9760	9760	9760	3
488	20240222	132000	212773990	9760	9760	9760	9760	3
489	20240222	131900	212744710	9760	9760	9760	9760	3
490	20240222	131800	212715430	9760	9760	9760	9760	6
491	20240222	131700	212656870	9770	9760	9770	9760	34
492	20240222	131600	212324910	9760	9770	9770	9760	3
493	20240222	131500	212295620	9760	9760	9760	9760	6
494	20240222	131400	212237060	9760	9760	9760	9760	0
495	20240222	131300	212237060	9760	9760	9760	9760	6
496	20240222	131200	212178500	9770	9770	9770	9760	375
497	20240222	131100	208514780	9770	9770	9770	9770	138
498	20240222	131000	207166520	9760	9760	9760	9760	4
499	20240222	130900	207127480	9770	9770	9770	9770	91
500	20240222	130800	206238410	9770	9770	9770	9770	3
501	20240222	130700	206209100	9770	9760	9770	9760	22
502	20240222	130600	205994220	9760	9760	9760	9760	24
503	20240222	130500	205759980	9760	9760	9760	9760	5
504	20240222	130400	205711180	9760	9760	9760	9760	6
505	20240222	130300	205652620	9760	9760	9760	9760	0
506	20240222	130200	205652620	9760	9770	9770	9760	8
507	20240222	130100	205574520	9770	9770	9770	9770	0
508	20240222	130000	205574520	9770	9770	9770	9770	6
509	20240222	125900	205515900	9770	9770	9790	9770	14
510	20240222	125800	205378920	9770	9770	9770	9770	0
511	20240222	125700	205378920	9770	9770	9770	9770	6
512	20240222	125600	205320300	9790	9770	9790	9770	53
513	20240222	125500	204801610	9770	9770	9770	9770	31
514	20240222	125400	204498740	9770	9770	9770	9770	5
515	20240222	125300	204449890	9770	9770	9770	9770	3
516	20240222	125200	204420580	9770	9770	9770	9770	9
517	20240222	125100	204332650	9770	9770	9770	9770	11
518	20240222	125000	204225180	9760	9760	9760	9760	6
519	20240222	124900	204166620	9770	9760	9770	9760	31
520	20240222	124800	203863780	9760	9760	9760	9760	2
521	20240222	124700	203844260	9760	9760	9760	9760	2
522	20240222	124600	203824740	9760	9770	9770	9760	596
523	20240222	124500	198001850	9770	9770	9780	9770	18
524	20240222	124400	197825890	9770	9770	9770	9770	3
525	20240222	124300	197796580	9770	9770	9770	9770	2
526	20240222	124200	197777040	9800	9770	9800	9770	13
527	20240222	124100	197649730	9800	9800	9800	9800	4
528	20240222	124000	197610530	9770	9770	9770	9770	6
529	20240222	123900	197551910	9770	9770	9770	9770	6
530	20240222	123800	197493290	9800	9800	9800	9800	10
531	20240222	123700	197395290	9770	9770	9770	9770	5
532	20240222	123600	197346440	9770	9760	9770	9760	427
533	20240222	123500	193174680	9760	9760	9770	9760	19
534	20240222	123400	192989140	9760	9760	9760	9760	5
535	20240222	123300	192940340	9760	9760	9760	9760	18
536	20240222	123200	192764660	9760	9770	9770	9760	15
537	20240222	123100	192618160	9760	9760	9760	9760	6
538	20240222	123000	192559600	9760	9760	9760	9760	0
539	20240222	122900	192559600	9760	9760	9760	9760	12
540	20240222	122800	192442480	9760	9760	9770	9760	49
541	20240222	122700	191964040	9760	9760	9760	9760	6
542	20240222	122600	191905480	9760	9760	9760	9760	5
543	20240222	122500	191856680	9760	9760	9760	9760	0
544	20240222	122400	191856680	9760	9760	9760	9760	12
545	20240222	122300	191739560	9760	9760	9760	9760	9
546	20240222	122200	191651720	9760	9760	9760	9760	36
547	20240222	122100	191300360	9760	9790	9790	9760	4734
548	20240222	122000	145001920	9790	9790	9790	9790	8
549	20240222	121900	144923600	9790	9790	9790	9790	3
550	20240222	121800	144894230	9790	9790	9790	9790	3
551	20240222	121700	144864860	9790	9790	9790	9790	25
552	20240222	121600	144620110	9790	9790	9790	9790	3
553	20240222	121500	144590740	9790	9800	9800	9790	12
554	20240222	121400	144473160	9800	9800	9800	9800	7
555	20240222	121300	144404560	9800	9800	9800	9800	3
556	20240222	121200	144375160	9800	9800	9800	9800	20
557	20240222	121100	144179160	9810	9810	9810	9800	20
558	20240222	121000	143983000	9810	9810	9810	9810	94
559	20240222	120900	143060860	9800	9800	9800	9800	6
560	20240222	120800	143002060	9810	9800	9810	9800	13
561	20240222	120700	142874560	9800	9800	9800	9800	7
562	20240222	120600	142805960	9800	9790	9800	9790	29
563	20240222	120500	142521820	9810	9810	9810	9810	20
564	20240222	120400	142325620	9810	9790	9810	9790	205
565	20240222	120300	140314790	9790	9790	9790	9790	3
566	20240222	120200	140285420	9790	9790	9790	9790	3
567	20240222	120100	140256050	9800	9790	9800	9790	16
568	20240222	120000	140099310	9790	9790	9790	9790	0
569	20240222	115900	140099310	9790	9790	9790	9790	5
570	20240222	115800	140050360	9810	9790	9810	9790	15
571	20240222	115700	139903310	9800	9800	9800	9800	118
572	20240222	115600	138746910	9790	9790	9790	9790	6
573	20240222	115500	138688170	9790	9800	9800	9790	32
574	20240222	115400	138374790	9790	9790	9790	9790	3
575	20240222	115300	138345420	9800	9790	9800	9790	6
576	20240222	115200	138286670	9790	9790	9790	9790	3
577	20240222	115100	138257300	9800	9790	9800	9790	13
578	20240222	115000	138129930	9790	9790	9790	9790	3
579	20240222	114900	138100560	9790	9790	9800	9790	129
580	20240222	114800	136836650	9800	9790	9800	9790	264
581	20240222	114700	134249480	9790	9790	9790	9790	2
582	20240222	114600	134229900	9790	9790	9790	9790	2
583	20240222	114500	134210320	9790	9790	9790	9790	3
584	20240222	114400	134180950	9800	9790	9800	9790	38
585	20240222	114300	133808830	9790	9790	9790	9790	3
586	20240222	114200	133779460	9790	9790	9790	9790	2
587	20240222	114100	133759880	9790	9790	9800	9790	16
588	20240222	114000	133603140	9790	9790	9790	9790	0
589	20240222	113900	133603140	9790	9790	9790	9790	6
590	20240222	113800	133544400	9790	9790	9800	9790	40
591	20240222	113700	133152700	9790	9790	9790	9790	0
592	20240222	113600	133152700	9790	9790	9790	9790	5
593	20240222	113500	133103750	9790	9790	9790	9790	0
594	20240222	113400	133103750	9790	9800	9800	9790	15
595	20240222	113300	132956800	9790	9790	9790	9790	28
596	20240222	113200	132682680	9790	9790	9790	9790	0
597	20240222	113100	132682680	9790	9800	9800	9790	15
598	20240222	113000	132535730	9790	9790	9790	9790	3
599	20240222	112900	132506360	9790	9800	9800	9790	203
600	20240222	112800	130516990	9790	9790	9790	9790	24
601	20240222	112700	130282030	9800	9790	9800	9790	13
602	20240222	112600	130154660	9790	9790	9790	9790	3
603	20240222	112500	130125290	9790	9790	9790	9790	2
604	20240222	112400	130105710	9790	9790	9800	9790	24
605	20240222	112300	129870650	9790	9790	9790	9790	12
606	20240222	112200	129753170	9790	9790	9790	9790	32
607	20240222	112100	129439890	9790	9790	9800	9790	282
608	20240222	112000	126679010	9790	9790	9790	9790	5
609	20240222	111900	126630060	9790	9790	9790	9790	3
610	20240222	111800	126600690	9790	9800	9800	9790	13
611	20240222	111700	126473320	9800	9790	9800	9790	34
612	20240222	111600	126140360	9790	9790	9790	9790	6
613	20240222	111500	126081620	9790	9790	9790	9790	3
614	20240222	111400	126052250	9790	9790	9790	9790	2
615	20240222	111300	126032670	9790	9790	9790	9790	6
616	20240222	111200	125973930	9790	9790	9790	9790	1
617	20240222	111100	125964140	9790	9790	9790	9790	26
618	20240222	111000	125709600	9790	9790	9790	9790	3
619	20240222	110900	125680230	9790	9790	9790	9790	36
620	20240222	110800	125327790	9790	9790	9790	9790	30
621	20240222	110700	125034090	9790	9780	9790	9780	624
622	20240222	110600	118925220	9780	9780	9780	9780	51
623	20240222	110500	118426440	9780	9780	9780	9780	6
624	20240222	110400	118367760	9780	9780	9780	9780	6
625	20240222	110300	118309080	9780	9780	9780	9780	9
626	20240222	110200	118221060	9780	9780	9780	9780	3
627	20240222	110100	118191720	9780	9780	9780	9780	9
628	20240222	110000	118103700	9790	9780	9790	9780	15
629	20240222	105900	117956990	9780	9780	9780	9780	1
630	20240222	105800	117947210	9780	9790	9790	9780	27
631	20240222	105700	117682930	9780	9780	9780	9780	4
632	20240222	105600	117643810	9780	9780	9780	9780	8
633	20240222	105500	117565570	9780	9780	9780	9780	10
634	20240222	105400	117467770	9780	9780	9780	9780	3
635	20240222	105300	117438430	9780	9780	9780	9780	6
636	20240222	105200	117379750	9780	9800	9800	9780	8
637	20240222	105100	117301390	9800	9800	9800	9800	69
638	20240222	105000	116625190	9800	9780	9800	9780	44
639	20240222	104900	116194190	9780	9790	9790	9780	21
640	20240222	104800	115988710	9790	9790	9790	9790	148
641	20240222	104700	114539790	9810	9790	9810	9790	12
642	20240222	104600	114422110	9790	9790	9790	9790	3
643	20240222	104500	114392740	9790	9790	9790	9790	3
644	20240222	104400	114363370	9790	9790	9790	9790	3
645	20240222	104300	114334000	9820	9790	9820	9790	16
646	20240222	104200	114177060	9790	9790	9790	9790	3
647	20240222	104100	114147690	9790	9790	9790	9790	2
648	20240222	104000	114128110	9820	9790	9820	9790	16
649	20240222	103900	113971170	9830	9830	9830	9830	0
650	20240222	103800	113971170	9830	9790	9830	9790	11
651	20240222	103700	113863340	9790	9800	9800	9790	5
652	20240222	103600	113814380	9800	9800	9800	9800	8
653	20240222	103500	113735980	9800	9820	9830	9790	35
654	20240222	103400	113392780	9820	9790	9820	9790	691
655	20240222	103300	106607870	9790	9790	9790	9790	33
656	20240222	103200	106284800	9790	9800	9800	9790	163
657	20240222	103100	104687520	9790	9790	9790	9790	0
658	20240222	103000	104687520	9790	9790	9790	9790	6
659	20240222	102900	104628780	9790	9790	9790	9790	4
660	20240222	102800	104589620	9790	9780	9790	9780	32
661	20240222	102700	104276560	9780	9780	9780	9780	6
662	20240222	102600	104217880	9780	9770	9780	9770	8
663	20240222	102500	104139690	9770	9770	9770	9770	5
664	20240222	102400	104090840	9770	9780	9780	9770	55
665	20240222	102300	103553380	9780	9770	9790	9770	20
666	20240222	102200	103357690	9770	9780	9780	9770	23
667	20240222	102100	103132790	9780	9780	9780	9780	7
668	20240222	102000	103064330	9780	9790	9790	9780	116
669	20240222	101900	101928750	9780	9780	9780	9780	3
670	20240222	101800	101899410	9780	9780	9780	9780	7
671	20240222	101700	101830950	9780	9780	9780	9780	24
672	20240222	101600	101596230	9780	9780	9790	9780	14
673	20240222	101500	101459210	9780	9780	9780	9780	20
674	20240222	101400	101263610	9770	9770	9770	9770	0
675	20240222	101300	101263610	9770	9780	9780	9770	15
676	20240222	101200	101116960	9770	9770	9770	9770	6
677	20240222	101100	101058340	9790	9780	9790	9780	5
678	20240222	101000	101009420	9770	9770	9770	9770	6
679	20240222	100900	100950800	9770	9770	9770	9770	4
680	20240222	100800	100911720	9770	9770	9770	9770	3
681	20240222	100700	100882410	9780	9770	9780	9770	27
682	20240222	100600	100618420	9770	9770	9770	9770	0
683	20240222	100500	100618420	9770	9790	9790	9770	27
684	20240222	100400	100354610	9770	9770	9770	9770	0
685	20240222	100300	100354610	9770	9770	9770	9770	1
686	20240222	100200	100344840	9790	9790	9790	9790	0
687	20240222	100100	100344840	9790	9770	9790	9770	36
688	20240222	100000	99992680	9770	9780	9780	9770	12
689	20240222	095900	99875340	9780	9780	9780	9780	43
690	20240222	095800	99454800	9780	9780	9780	9780	1
691	20240222	095700	99445020	9780	9780	9790	9780	25
692	20240222	095600	99200320	9780	9780	9780	9780	4
693	20240222	095500	99161200	9780	9780	9790	9780	124
694	20240222	095400	97948280	9780	9780	9780	9780	0
695	20240222	095300	97948280	9780	9780	9780	9780	0
696	20240222	095200	97948280	9780	9780	9780	9780	0
697	20240222	095100	97948280	9780	9800	9800	9780	788
698	20240222	095000	90229550	9810	9810	9810	9810	0
699	20240222	094900	90229550	9810	9810	9810	9810	10
700	20240222	094800	90131450	9810	9810	9810	9810	15
701	20240222	094700	89984300	9800	9800	9800	9800	0
702	20240222	094600	89984300	9800	9800	9800	9800	0
703	20240222	094500	89984300	9800	9800	9800	9800	100
704	20240222	094400	89004300	9820	9820	9820	9820	1500
705	20240222	094300	74274300	9820	9800	9820	9800	1010
706	20240222	094200	64376100	9820	9830	9830	9820	20
707	20240222	094100	64179600	9830	9830	9830	9830	20
708	20240222	094000	63983000	9840	9790	9840	9790	4163
709	20240222	093900	23135400	9780	9770	9790	9770	1200
710	20240222	093800	11392250	9780	9780	9780	9780	102
711	20240222	093700	10394690	9780	9780	9780	9780	117
712	20240222	093600	9250430	9770	9770	9770	9770	100
713	20240222	093500	8273430	9780	9750	9780	9750	100
714	20240222	093400	7296110	9730	9730	9730	9730	0
715	20240222	093300	7296110	9730	9760	9760	9730	127
716	20240222	093200	6056980	9770	9760	9770	9760	6
717	20240222	093100	5998370	9760	9760	9760	9760	0
718	20240222	093000	5998370	9760	9760	9760	9760	0
719	20240222	092900	5998370	9760	9760	9760	9760	1
720	20240222	092800	5988610	9770	9770	9770	9770	14
721	20240222	092700	5851830	9770	9770	9770	9770	6
722	20240222	092600	5793210	9770	9770	9770	9770	20
723	20240222	092500	5597810	9760	9760	9760	9760	19
724	20240222	092400	5412370	9770	9770	9770	9770	0
725	20240222	092300	5412370	9770	9770	9770	9770	0
726	20240222	092200	5412370	9770	9770	9770	9770	8
727	20240222	092100	5334210	9770	9770	9770	9770	2
728	20240222	092000	5314670	9770	9770	9770	9770	17
729	20240222	091900	5148580	9780	9780	9780	9780	0
730	20240222	091800	5148580	9780	9780	9780	9780	0
731	20240222	091700	5148580	9780	9780	9780	9780	0
732	20240222	091600	5148580	9780	9780	9780	9780	0
733	20240222	091500	5148580	9780	9770	9780	9770	107
734	20240222	091400	4103130	9770	9770	9770	9770	3
735	20240222	091300	4073820	9770	9770	9770	9770	1
736	20240222	091200	4064050	9770	9770	9770	9770	19
737	20240222	091100	3878420	9770	9770	9770	9770	36
738	20240222	091000	3526700	9690	9690	9690	9690	0
739	20240222	090900	3526700	9690	9690	9690	9690	0
740	20240222	090800	3526700	9690	9690	9690	9690	0
741	20240222	090700	3526700	9690	9690	9690	9690	0
742	20240222	090600	3526700	9690	9690	9690	9690	0
743	20240222	090500	3526700	9690	9790	9790	9690	43
744	20240222	090400	3108030	9790	9770	9790	9770	220
745	20240222	090300	956230	9690	9690	9690	9690	77
746	20240222	090200	210100	9550	9550	9550	9550	0
747	20240222	090100	210100	9550	9550	9550	9550	0
748	20240222	090000	210100	9550	9550	9550	9550	22