KissMeData/435620/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	212100	195050070	9680	9680	9680	9680	527
3	20240220	212000	195050070	9680	9680	9680	9680	0
4	20240220	211900	195050070	9680	9680	9680	9680	0
5	20240220	211800	195050070	9680	9680	9680	9680	0
6	20240220	211700	195050070	9680	9680	9680	9680	0
7	20240220	211600	195050070	9680	9680	9680	9680	0
8	20240220	211500	195050070	9680	9680	9680	9680	0
9	20240220	211400	195050070	9680	9680	9680	9680	0
10	20240220	211300	195050070	9680	9680	9680	9680	0
11	20240220	211200	195050070	9680	9680	9680	9680	0
12	20240220	211100	195050070	9680	9680	9680	9680	0
13	20240220	211000	195050070	9680	9680	9680	9680	0
14	20240220	210900	195050070	9680	9680	9680	9680	0
15	20240220	210800	195050070	9680	9680	9680	9680	0
16	20240220	210700	195050070	9680	9680	9680	9680	0
17	20240220	210600	195050070	9680	9680	9680	9680	0
18	20240220	210500	195050070	9680	9680	9680	9680	0
19	20240220	210400	195050070	9680	9680	9680	9680	0
20	20240220	210300	195050070	9680	9680	9680	9680	0
21	20240220	210200	195050070	9680	9680	9680	9680	0
22	20240220	210100	195050070	9680	9680	9680	9680	0
23	20240220	210000	195050070	9680	9680	9680	9680	0
24	20240220	205900	195050070	9680	9680	9680	9680	0
25	20240220	205800	195050070	9680	9680	9680	9680	0
26	20240220	205700	195050070	9680	9680	9680	9680	0
27	20240220	205600	195050070	9680	9680	9680	9680	0
28	20240220	205500	195050070	9680	9680	9680	9680	0
29	20240220	205400	195050070	9680	9680	9680	9680	0
30	20240220	205300	195050070	9680	9680	9680	9680	0
31	20240220	205200	195050070	9680	9680	9680	9680	0
32	20240220	205100	195050070	9680	9680	9680	9680	527
33	20240220	205000	195050070	9680	9680	9680	9680	0
34	20240220	204900	195050070	9680	9680	9680	9680	0
35	20240220	204800	195050070	9680	9680	9680	9680	0
36	20240220	204700	195050070	9680	9680	9680	9680	0
37	20240220	204600	195050070	9680	9680	9680	9680	0
38	20240220	204500	195050070	9680	9680	9680	9680	0
39	20240220	204400	195050070	9680	9680	9680	9680	0
40	20240220	204300	195050070	9680	9680	9680	9680	0
41	20240220	204200	195050070	9680	9680	9680	9680	0
42	20240220	204100	195050070	9680	9680	9680	9680	0
43	20240220	204000	195050070	9680	9680	9680	9680	0
44	20240220	203900	195050070	9680	9680	9680	9680	0
45	20240220	203800	195050070	9680	9680	9680	9680	0
46	20240220	203700	195050070	9680	9680	9680	9680	0
47	20240220	203600	195050070	9680	9680	9680	9680	0
48	20240220	203500	195050070	9680	9680	9680	9680	0
49	20240220	203400	195050070	9680	9680	9680	9680	0
50	20240220	203300	195050070	9680	9680	9680	9680	0
51	20240220	203200	195050070	9680	9680	9680	9680	0
52	20240220	203100	195050070	9680	9680	9680	9680	0
53	20240220	203000	195050070	9680	9680	9680	9680	0
54	20240220	202900	195050070	9680	9680	9680	9680	0
55	20240220	202800	195050070	9680	9680	9680	9680	0
56	20240220	202700	195050070	9680	9680	9680	9680	0
57	20240220	202600	195050070	9680	9680	9680	9680	0
58	20240220	202500	195050070	9680	9680	9680	9680	0
59	20240220	202400	195050070	9680	9680	9680	9680	0
60	20240220	202300	195050070	9680	9680	9680	9680	0
61	20240220	202200	195050070	9680	9680	9680	9680	0
62	20240220	202100	195050070	9680	9680	9680	9680	527
63	20240220	202000	195050070	9680	9680	9680	9680	0
64	20240220	201900	195050070	9680	9680	9680	9680	0
65	20240220	201800	195050070	9680	9680	9680	9680	0
66	20240220	201700	195050070	9680	9680	9680	9680	0
67	20240220	201600	195050070	9680	9680	9680	9680	0
68	20240220	201500	195050070	9680	9680	9680	9680	0
69	20240220	201400	195050070	9680	9680	9680	9680	0
70	20240220	201300	195050070	9680	9680	9680	9680	0
71	20240220	201200	195050070	9680	9680	9680	9680	0
72	20240220	201100	195050070	9680	9680	9680	9680	0
73	20240220	201000	195050070	9680	9680	9680	9680	0
74	20240220	200900	195050070	9680	9680	9680	9680	0
75	20240220	200800	195050070	9680	9680	9680	9680	0
76	20240220	200700	195050070	9680	9680	9680	9680	0
77	20240220	200600	195050070	9680	9680	9680	9680	0
78	20240220	200500	195050070	9680	9680	9680	9680	0
79	20240220	200400	195050070	9680	9680	9680	9680	0
80	20240220	200300	195050070	9680	9680	9680	9680	0
81	20240220	200200	195050070	9680	9680	9680	9680	0
82	20240220	200100	195050070	9680	9680	9680	9680	0
83	20240220	200000	195050070	9680	9680	9680	9680	0
84	20240220	195900	195050070	9680	9680	9680	9680	0
85	20240220	195800	195050070	9680	9680	9680	9680	0
86	20240220	195700	195050070	9680	9680	9680	9680	0
87	20240220	195600	195050070	9680	9680	9680	9680	0
88	20240220	195500	195050070	9680	9680	9680	9680	0
89	20240220	195400	195050070	9680	9680	9680	9680	0
90	20240220	195300	195050070	9680	9680	9680	9680	0
91	20240220	195200	195050070	9680	9680	9680	9680	0
92	20240220	195100	195050070	9680	9680	9680	9680	527
93	20240220	195000	195050070	9680	9680	9680	9680	0
94	20240220	194900	195050070	9680	9680	9680	9680	0
95	20240220	194800	195050070	9680	9680	9680	9680	0
96	20240220	194700	195050070	9680	9680	9680	9680	0
97	20240220	194600	195050070	9680	9680	9680	9680	0
98	20240220	194500	195050070	9680	9680	9680	9680	0
99	20240220	194400	195050070	9680	9680	9680	9680	0
100	20240220	194300	195050070	9680	9680	9680	9680	0
101	20240220	194200	195050070	9680	9680	9680	9680	0
102	20240220	194100	195050070	9680	9680	9680	9680	0
103	20240220	194000	195050070	9680	9680	9680	9680	0
104	20240220	193900	195050070	9680	9680	9680	9680	0
105	20240220	193800	195050070	9680	9680	9680	9680	0
106	20240220	193700	195050070	9680	9680	9680	9680	0
107	20240220	193600	195050070	9680	9680	9680	9680	0
108	20240220	193500	195050070	9680	9680	9680	9680	0
109	20240220	193400	195050070	9680	9680	9680	9680	0
110	20240220	193300	195050070	9680	9680	9680	9680	0
111	20240220	193200	195050070	9680	9680	9680	9680	0
112	20240220	193100	195050070	9680	9680	9680	9680	0
113	20240220	193000	195050070	9680	9680	9680	9680	0
114	20240220	192900	195050070	9680	9680	9680	9680	0
115	20240220	192800	195050070	9680	9680	9680	9680	0
116	20240220	192700	195050070	9680	9680	9680	9680	0
117	20240220	192600	195050070	9680	9680	9680	9680	0
118	20240220	192500	195050070	9680	9680	9680	9680	0
119	20240220	192400	195050070	9680	9680	9680	9680	0
120	20240220	192300	195050070	9680	9680	9680	9680	0
121	20240220	192200	195050070	9680	9680	9680	9680	0
122	20240220	192100	195050070	9680	9680	9680	9680	527
123	20240220	192000	195050070	9680	9680	9680	9680	0
124	20240220	191900	195050070	9680	9680	9680	9680	0
125	20240220	191800	195050070	9680	9680	9680	9680	0
126	20240220	191700	195050070	9680	9680	9680	9680	0
127	20240220	191600	195050070	9680	9680	9680	9680	0
128	20240220	191500	195050070	9680	9680	9680	9680	0
129	20240220	191400	195050070	9680	9680	9680	9680	0
130	20240220	191300	195050070	9680	9680	9680	9680	0
131	20240220	191200	195050070	9680	9680	9680	9680	0
132	20240220	191100	195050070	9680	9680	9680	9680	0
133	20240220	191000	195050070	9680	9680	9680	9680	0
134	20240220	190900	195050070	9680	9680	9680	9680	0
135	20240220	190800	195050070	9680	9680	9680	9680	0
136	20240220	190700	195050070	9680	9680	9680	9680	0
137	20240220	190600	195050070	9680	9680	9680	9680	0
138	20240220	190500	195050070	9680	9680	9680	9680	0
139	20240220	190400	195050070	9680	9680	9680	9680	0
140	20240220	190300	195050070	9680	9680	9680	9680	0
141	20240220	190200	195050070	9680	9680	9680	9680	0
142	20240220	190100	195050070	9680	9680	9680	9680	0
143	20240220	190000	195050070	9680	9680	9680	9680	0
144	20240220	185900	195050070	9680	9680	9680	9680	0
145	20240220	185800	195050070	9680	9680	9680	9680	0
146	20240220	185700	195050070	9680	9680	9680	9680	0
147	20240220	185600	195050070	9680	9680	9680	9680	0
148	20240220	185500	195050070	9680	9680	9680	9680	0
149	20240220	185400	195050070	9680	9680	9680	9680	0
150	20240220	185300	195050070	9680	9680	9680	9680	0
151	20240220	185200	195050070	9680	9680	9680	9680	0
152	20240220	185100	195050070	9680	9680	9680	9680	527
153	20240220	185000	195050070	9680	9680	9680	9680	0
154	20240220	184900	195050070	9680	9680	9680	9680	0
155	20240220	184800	195050070	9680	9680	9680	9680	0
156	20240220	184700	195050070	9680	9680	9680	9680	0
157	20240220	184600	195050070	9680	9680	9680	9680	0
158	20240220	184500	195050070	9680	9680	9680	9680	0
159	20240220	184400	195050070	9680	9680	9680	9680	0
160	20240220	184300	195050070	9680	9680	9680	9680	0
161	20240220	184200	195050070	9680	9680	9680	9680	0
162	20240220	184100	195050070	9680	9680	9680	9680	0
163	20240220	184000	195050070	9680	9680	9680	9680	0
164	20240220	183900	195050070	9680	9680	9680	9680	0
165	20240220	183800	195050070	9680	9680	9680	9680	0
166	20240220	183700	195050070	9680	9680	9680	9680	0
167	20240220	183600	195050070	9680	9680	9680	9680	0
168	20240220	183500	195050070	9680	9680	9680	9680	0
169	20240220	183400	195050070	9680	9680	9680	9680	0
170	20240220	183300	195050070	9680	9680	9680	9680	0
171	20240220	183200	195050070	9680	9680	9680	9680	0
172	20240220	183100	195050070	9680	9680	9680	9680	0
173	20240220	183000	195050070	9680	9680	9680	9680	0
174	20240220	182900	195050070	9680	9680	9680	9680	0
175	20240220	182800	195050070	9680	9680	9680	9680	0
176	20240220	182700	195050070	9680	9680	9680	9680	0
177	20240220	182600	195050070	9680	9680	9680	9680	0
178	20240220	182500	195050070	9680	9680	9680	9680	0
179	20240220	182400	195050070	9680	9680	9680	9680	0
180	20240220	182300	195050070	9680	9680	9680	9680	0
181	20240220	182200	195050070	9680	9680	9680	9680	0
182	20240220	182100	195050070	9680	9680	9680	9680	527
183	20240220	182000	195050070	9680	9680	9680	9680	0
184	20240220	181900	195050070	9680	9680	9680	9680	0
185	20240220	181800	195050070	9680	9680	9680	9680	0
186	20240220	181700	195050070	9680	9680	9680	9680	0
187	20240220	181600	195050070	9680	9680	9680	9680	0
188	20240220	181500	195050070	9680	9680	9680	9680	0
189	20240220	181400	195050070	9680	9680	9680	9680	0
190	20240220	181300	195050070	9680	9680	9680	9680	0
191	20240220	181200	195050070	9680	9680	9680	9680	0
192	20240220	181100	195050070	9680	9680	9680	9680	0
193	20240220	181000	195050070	9680	9680	9680	9680	0
194	20240220	180900	195050070	9680	9680	9680	9680	0
195	20240220	180800	195050070	9680	9680	9680	9680	0
196	20240220	180700	195050070	9680	9680	9680	9680	0
197	20240220	180600	195050070	9680	9680	9680	9680	0
198	20240220	180500	195050070	9680	9680	9680	9680	0
199	20240220	180400	195050070	9680	9680	9680	9680	0
200	20240220	180300	195050070	9680	9680	9680	9680	0
201	20240220	180200	195050070	9680	9680	9680	9680	0
202	20240220	180100	195050070	9680	9680	9680	9680	0
203	20240220	180000	195050070	9680	9680	9680	9680	0
204	20240220	175900	195050070	9680	9680	9680	9680	0
205	20240220	175800	195050070	9680	9680	9680	9680	0
206	20240220	175700	195050070	9680	9680	9680	9680	0
207	20240220	175600	195050070	9680	9680	9680	9680	0
208	20240220	175500	195050070	9680	9680	9680	9680	0
209	20240220	175400	195050070	9680	9680	9680	9680	0
210	20240220	175300	195050070	9680	9680	9680	9680	0
211	20240220	175200	195050070	9680	9680	9680	9680	0
212	20240220	175100	195050070	9680	9680	9680	9680	527
213	20240220	175000	195050070	9680	9680	9680	9680	0
214	20240220	174900	195050070	9680	9680	9680	9680	0
215	20240220	174800	195050070	9680	9680	9680	9680	0
216	20240220	174700	195050070	9680	9680	9680	9680	0
217	20240220	174600	195050070	9680	9680	9680	9680	0
218	20240220	174500	195050070	9680	9680	9680	9680	0
219	20240220	174400	195050070	9680	9680	9680	9680	0
220	20240220	174300	195050070	9680	9680	9680	9680	0
221	20240220	174200	195050070	9680	9680	9680	9680	0
222	20240220	174100	195050070	9680	9680	9680	9680	0
223	20240220	174000	195050070	9680	9680	9680	9680	0
224	20240220	173900	195050070	9680	9680	9680	9680	0
225	20240220	173800	195050070	9680	9680	9680	9680	0
226	20240220	173700	195050070	9680	9680	9680	9680	0
227	20240220	173600	195050070	9680	9680	9680	9680	0
228	20240220	173500	195050070	9680	9680	9680	9680	0
229	20240220	173400	195050070	9680	9680	9680	9680	0
230	20240220	173300	195050070	9680	9680	9680	9680	0
231	20240220	173200	195050070	9680	9680	9680	9680	0
232	20240220	173100	195050070	9680	9680	9680	9680	0
233	20240220	173000	195050070	9680	9680	9680	9680	0
234	20240220	172900	195050070	9680	9680	9680	9680	0
235	20240220	172800	195050070	9680	9680	9680	9680	0
236	20240220	172700	195050070	9680	9680	9680	9680	0
237	20240220	172600	195050070	9680	9680	9680	9680	0
238	20240220	172500	195050070	9680	9680	9680	9680	0
239	20240220	172400	195050070	9680	9680	9680	9680	0
240	20240220	172300	195050070	9680	9680	9680	9680	0
241	20240220	172200	195050070	9680	9680	9680	9680	0
242	20240220	172100	195050070	9680	9680	9680	9680	527
243	20240220	172000	195050070	9680	9680	9680	9680	0
244	20240220	171900	195050070	9680	9680	9680	9680	0
245	20240220	171800	195050070	9680	9680	9680	9680	0
246	20240220	171700	195050070	9680	9680	9680	9680	0
247	20240220	171600	195050070	9680	9680	9680	9680	0
248	20240220	171500	195050070	9680	9680	9680	9680	0
249	20240220	171400	195050070	9680	9680	9680	9680	0
250	20240220	171300	195050070	9680	9680	9680	9680	0
251	20240220	171200	195050070	9680	9680	9680	9680	0
252	20240220	171100	195050070	9680	9680	9680	9680	0
253	20240220	171000	195050070	9680	9680	9680	9680	0
254	20240220	170900	195050070	9680	9680	9680	9680	0
255	20240220	170800	195050070	9680	9680	9680	9680	0
256	20240220	170700	195050070	9680	9680	9680	9680	0
257	20240220	170600	195050070	9680	9680	9680	9680	0
258	20240220	170500	195050070	9680	9680	9680	9680	0
259	20240220	170400	195050070	9680	9680	9680	9680	0
260	20240220	170300	195050070	9680	9680	9680	9680	0
261	20240220	170200	195050070	9680	9680	9680	9680	0
262	20240220	170100	195050070	9680	9680	9680	9680	0
263	20240220	170000	195050070	9680	9680	9680	9680	0
264	20240220	165900	195050070	9680	9680	9680	9680	0
265	20240220	165800	195050070	9680	9680	9680	9680	0
266	20240220	165700	195050070	9680	9680	9680	9680	0
267	20240220	165600	195050070	9680	9680	9680	9680	0
268	20240220	165500	195050070	9680	9680	9680	9680	0
269	20240220	165400	195050070	9680	9680	9680	9680	0
270	20240220	165300	195050070	9680	9680	9680	9680	0
271	20240220	165200	195050070	9680	9680	9680	9680	0
272	20240220	165100	195050070	9680	9680	9680	9680	527
273	20240220	165000	195050070	9680	9680	9680	9680	0
274	20240220	164900	195050070	9680	9680	9680	9680	0
275	20240220	164800	195050070	9680	9680	9680	9680	0
276	20240220	164700	195050070	9680	9680	9680	9680	0
277	20240220	164600	195050070	9680	9680	9680	9680	0
278	20240220	164500	195050070	9680	9680	9680	9680	0
279	20240220	164400	195050070	9680	9680	9680	9680	0
280	20240220	164300	195050070	9680	9680	9680	9680	0
281	20240220	164200	195050070	9680	9680	9680	9680	0
282	20240220	164100	195050070	9680	9680	9680	9680	0
283	20240220	164000	195050070	9680	9680	9680	9680	0
284	20240220	163900	195050070	9680	9680	9680	9680	0
285	20240220	163800	195050070	9680	9680	9680	9680	0
286	20240220	163700	195050070	9680	9680	9680	9680	0
287	20240220	163600	195050070	9680	9680	9680	9680	0
288	20240220	163500	195050070	9680	9680	9680	9680	0
289	20240220	163400	195050070	9680	9680	9680	9680	0
290	20240220	163300	195050070	9680	9680	9680	9680	0
291	20240220	163200	195050070	9680	9680	9680	9680	0
292	20240220	163100	195050070	9680	9680	9680	9680	0
293	20240220	163000	195050070	9680	9680	9680	9680	0
294	20240220	162900	195050070	9680	9680	9680	9680	0
295	20240220	162800	195050070	9680	9680	9680	9680	0
296	20240220	162700	195050070	9680	9680	9680	9680	0
297	20240220	162600	195050070	9680	9680	9680	9680	0
298	20240220	162500	195050070	9680	9680	9680	9680	0
299	20240220	162400	195050070	9680	9680	9680	9680	0
300	20240220	162300	195050070	9680	9680	9680	9680	0
301	20240220	162200	195050070	9680	9680	9680	9680	0
302	20240220	162100	195050070	9680	9680	9680	9680	527
303	20240220	162000	195050070	9680	9680	9680	9680	0
304	20240220	161900	195050070	9680	9680	9680	9680	0
305	20240220	161800	195050070	9680	9680	9680	9680	0
306	20240220	161700	195050070	9680	9680	9680	9680	0
307	20240220	161600	195050070	9680	9680	9680	9680	0
308	20240220	161500	195050070	9680	9680	9680	9680	0
309	20240220	161400	195050070	9680	9680	9680	9680	0
310	20240220	161300	195050070	9680	9680	9680	9680	0
311	20240220	161200	195050070	9680	9680	9680	9680	0
312	20240220	161100	195050070	9680	9680	9680	9680	0
313	20240220	161000	195050070	9680	9680	9680	9680	0
314	20240220	160900	195050070	9680	9680	9680	9680	0
315	20240220	160800	195050070	9680	9680	9680	9680	0
316	20240220	160700	195050070	9680	9680	9680	9680	0
317	20240220	160600	195050070	9680	9680	9680	9680	0
318	20240220	160500	195050070	9680	9680	9680	9680	0
319	20240220	160400	195050070	9680	9680	9680	9680	0
320	20240220	160300	195050070	9680	9680	9680	9680	0
321	20240220	160200	195050070	9680	9680	9680	9680	0
322	20240220	160100	195050070	9680	9680	9680	9680	0
323	20240220	160000	195050070	9680	9680	9680	9680	0
324	20240220	155900	195050070	9680	9680	9680	9680	0
325	20240220	155800	195050070	9680	9680	9680	9680	0
326	20240220	155700	195050070	9680	9680	9680	9680	0
327	20240220	155600	195050070	9680	9680	9680	9680	0
328	20240220	155500	195050070	9680	9680	9680	9680	0
329	20240220	155400	195050070	9680	9680	9680	9680	0
330	20240220	155300	195050070	9680	9680	9680	9680	0
331	20240220	155200	195050070	9680	9680	9680	9680	0
332	20240220	155100	195050070	9680	9680	9680	9680	527
333	20240220	155000	195050070	9680	9680	9680	9680	0
334	20240220	154900	195050070	9680	9680	9680	9680	0
335	20240220	154800	195050070	9680	9680	9680	9680	0
336	20240220	154700	195050070	9680	9680	9680	9680	0
337	20240220	154600	195050070	9680	9680	9680	9680	0
338	20240220	154500	195050070	9680	9680	9680	9680	0
339	20240220	154400	195050070	9680	9680	9680	9680	0
340	20240220	154300	195050070	9680	9680	9680	9680	0
341	20240220	154200	195050070	9680	9680	9680	9680	0
342	20240220	154100	195050070	9680	9680	9680	9680	0
343	20240220	154000	195050070	9680	9680	9680	9680	0
344	20240220	153900	195050070	9680	9680	9680	9680	0
345	20240220	153800	195050070	9680	9680	9680	9680	0
346	20240220	153700	195050070	9680	9680	9680	9680	0
347	20240220	153600	195050070	9680	9680	9680	9680	0
348	20240220	153500	195050070	9680	9680	9680	9680	0
349	20240220	153400	195050070	9680	9680	9680	9680	0
350	20240220	153300	195050070	9680	9680	9680	9680	0
351	20240220	153200	195050070	9680	9680	9680	9680	0
352	20240220	153100	195050070	9680	9680	9680	9680	0
353	20240220	153000	195050070	9680	9680	9680	9680	527
354	20240220	152900	189948710	9690	9690	9690	9690	0
355	20240220	152800	189948710	9690	9690	9690	9690	0
356	20240220	152700	189948710	9690	9690	9690	9690	0
357	20240220	152600	189948710	9690	9690	9690	9690	0
358	20240220	152500	189948710	9690	9690	9690	9690	0
359	20240220	152400	189948710	9690	9690	9690	9690	0
360	20240220	152300	189948710	9690	9690	9690	9690	0
361	20240220	152200	189948710	9690	9690	9690	9690	0
362	20240220	152100	189948710	9690	9690	9690	9690	0
363	20240220	152000	189948710	9690	9690	9690	9690	0
364	20240220	151900	189948710	9690	9690	9690	9690	1
365	20240220	151800	189939020	9630	9630	9630	9630	0
366	20240220	151700	189939020	9630	9640	9640	9630	7
367	20240220	151600	189871580	9640	9640	9640	9640	2
368	20240220	151500	189852300	9640	9640	9640	9640	3
369	20240220	151400	189823380	9640	9640	9640	9640	3
370	20240220	151300	189794460	9640	9640	9640	9640	5
371	20240220	151200	189746260	9690	9690	9690	9690	1
372	20240220	151100	189736570	9640	9640	9640	9640	6
373	20240220	151000	189678730	9640	9640	9640	9640	6
374	20240220	150900	189620890	9630	9630	9630	9630	0
375	20240220	150800	189620890	9630	9630	9630	9630	7
376	20240220	150700	189553480	9630	9630	9630	9630	0
377	20240220	150600	189553480	9630	9630	9630	9630	5
378	20240220	150500	189505330	9640	9640	9640	9640	8
379	20240220	150400	189428210	9640	9640	9640	9640	3
380	20240220	150300	189399290	9630	9630	9630	9630	6
381	20240220	150200	189341510	9630	9630	9630	9630	3
382	20240220	150100	189312620	9630	9630	9630	9630	3
383	20240220	150000	189283730	9630	9630	9630	9630	2
384	20240220	145900	189264470	9630	9630	9630	9630	7
385	20240220	145800	189197060	9630	9630	9630	9630	0
386	20240220	145700	189197060	9630	9630	9630	9630	6
387	20240220	145600	189139280	9630	9630	9630	9630	3
388	20240220	145500	189110390	9630	9630	9630	9630	3
389	20240220	145400	189081500	9640	9640	9640	9640	5
390	20240220	145300	189033300	9640	9640	9640	9640	0
391	20240220	145200	189033300	9640	9640	9640	9640	9
392	20240220	145100	188946540	9640	9640	9640	9640	3
393	20240220	145000	188917620	9640	9640	9640	9640	3
394	20240220	144900	188888700	9640	9630	9640	9630	7
395	20240220	144800	188821260	9630	9650	9650	9630	2093
396	20240220	144700	168656320	9650	9650	9650	9650	260
397	20240220	144600	166147320	9650	9650	9650	9650	3
398	20240220	144500	166118370	9650	9650	9650	9650	3
399	20240220	144400	166089420	9650	9650	9650	9650	3
400	20240220	144300	166060470	9650	9650	9650	9650	53
401	20240220	144200	165549020	9650	9650	9650	9650	0
402	20240220	144100	165549020	9650	9650	9650	9650	2
403	20240220	144000	165529720	9660	9660	9660	9660	6
404	20240220	143900	165471760	9660	9660	9660	9660	0
405	20240220	143800	165471760	9660	9660	9660	9660	9
406	20240220	143700	165384820	9660	9660	9660	9660	3
407	20240220	143600	165355840	9660	9660	9660	9660	3
408	20240220	143500	165326860	9650	9650	9650	9650	2
409	20240220	143400	165307560	9650	9650	9650	9650	0
410	20240220	143300	165307560	9650	9650	9650	9650	9
411	20240220	143200	165220710	9650	9650	9650	9650	3
412	20240220	143100	165191760	9650	9650	9650	9650	6
413	20240220	143000	165133860	9650	9650	9650	9650	3
414	20240220	142900	165104910	9650	9650	9650	9650	2
415	20240220	142800	165085610	9650	9650	9650	9650	0
416	20240220	142700	165085610	9650	9660	9660	9650	6
417	20240220	142600	165027680	9650	9650	9650	9650	6
418	20240220	142500	164969780	9660	9660	9660	9660	3
419	20240220	142400	164940800	9650	9650	9650	9650	3
420	20240220	142300	164911850	9650	9650	9650	9650	0
421	20240220	142200	164911850	9650	9650	9650	9650	2
422	20240220	142100	164892550	9660	9650	9660	9650	12
423	20240220	142000	164776720	9650	9650	9650	9650	0
424	20240220	141900	164776720	9650	9650	9650	9650	3
425	20240220	141800	164747770	9650	9650	9650	9650	3
426	20240220	141700	164718820	9670	9670	9670	9670	245
427	20240220	141600	162349670	9660	9660	9660	9660	3
428	20240220	141500	162320690	9650	9660	9660	9650	9
429	20240220	141400	162233820	9660	9660	9660	9660	0
430	20240220	141300	162233820	9660	9660	9660	9660	3
431	20240220	141200	162204840	9650	9650	9650	9650	0
432	20240220	141100	162204840	9650	9670	9670	9650	8
433	20240220	141000	162127540	9670	9660	9670	9660	9
434	20240220	140900	162040590	9660	9660	9660	9660	3
435	20240220	140800	162011610	9650	9660	9660	9650	6
436	20240220	140700	161953700	9650	9650	9650	9650	3
437	20240220	140600	161924750	9650	9650	9650	9650	0
438	20240220	140500	161924750	9650	9650	9650	9650	3
439	20240220	140400	161895800	9640	9640	9640	9640	2
440	20240220	140300	161876520	9670	9660	9670	9660	10
441	20240220	140200	161779910	9640	9640	9640	9640	3
442	20240220	140100	161750990	9640	9640	9640	9640	6
443	20240220	140000	161693150	9640	9640	9640	9640	0
444	20240220	135900	161693150	9640	9640	9640	9640	3
445	20240220	135800	161664230	9640	9640	9640	9640	0
446	20240220	135700	161664230	9640	9640	9640	9640	2
447	20240220	135600	161644950	9640	9640	9640	9640	9
448	20240220	135500	161558190	9640	9640	9640	9640	0
449	20240220	135400	161558190	9640	9640	9640	9640	9
450	20240220	135300	161471430	9640	9640	9640	9640	6
451	20240220	135200	161413590	9640	9640	9640	9640	0
452	20240220	135100	161413590	9640	9640	9640	9640	6
453	20240220	135000	161355750	9640	9640	9640	9640	3
454	20240220	134900	161326830	9650	9650	9650	9650	2
455	20240220	134800	161307530	9650	9650	9650	9650	1
456	20240220	134700	161297880	9650	9650	9650	9650	2
457	20240220	134600	161278580	9650	9640	9690	9640	28
458	20240220	134500	161007890	9640	9640	9640	9640	2
459	20240220	134400	160988610	9640	9640	9640	9640	3
460	20240220	134300	160959690	9640	9640	9640	9640	3
461	20240220	134200	160930770	9640	9640	9640	9640	3
462	20240220	134100	160901850	9640	9640	9640	9640	0
463	20240220	134000	160901850	9640	9640	9640	9640	3
464	20240220	133900	160872930	9640	9630	9640	9630	8
465	20240220	133800	160795860	9630	9640	9640	9630	600
466	20240220	133700	155017420	9640	9640	9640	9640	9
467	20240220	133600	154930660	9630	9630	9630	9630	0
468	20240220	133500	154930660	9630	9630	9630	9630	6
469	20240220	133400	154872880	9630	9630	9630	9630	3
470	20240220	133300	154843990	9630	9630	9630	9630	0
471	20240220	133200	154843990	9630	9630	9630	9630	2
472	20240220	133100	154824730	9630	9650	9660	9630	9
473	20240220	133000	154737910	9630	9630	9630	9630	3
474	20240220	132900	154709020	9630	9630	9630	9630	3
475	20240220	132800	154680130	9630	9630	9630	9630	3
476	20240220	132700	154651240	9630	9630	9630	9630	0
477	20240220	132600	154651240	9630	9630	9630	9630	2
478	20240220	132500	154631980	9680	9670	9680	9670	5
479	20240220	132400	154583620	9620	9620	9620	9620	3
480	20240220	132300	154554760	9620	9620	9630	9620	7
481	20240220	132200	154487410	9620	9620	9620	9620	0
482	20240220	132100	154487410	9620	9620	9620	9620	6
483	20240220	132000	154429690	9620	9630	9630	9620	4
484	20240220	131900	154391200	9640	9640	9640	9640	0
485	20240220	131800	154391200	9640	9630	9640	9630	13
486	20240220	131700	154265980	9630	9630	9630	9630	3
487	20240220	131600	154237090	9620	9620	9620	9620	3
488	20240220	131500	154208230	9620	9620	9620	9620	3
489	20240220	131400	154179370	9620	9620	9620	9620	2
490	20240220	131300	154160130	9620	9620	9620	9620	2
491	20240220	131200	154140890	9620	9620	9620	9620	3
492	20240220	131100	154112030	9670	9670	9670	9670	1
493	20240220	131000	154102360	9670	9650	9670	9650	9
494	20240220	130900	154015420	9620	9620	9620	9620	6
495	20240220	130800	153957700	9620	9620	9620	9620	0
496	20240220	130700	153957700	9620	9620	9620	9620	2
497	20240220	130600	153938460	9620	9620	9620	9620	3
498	20240220	130500	153909600	9680	9680	9680	9680	0
499	20240220	130400	153909600	9680	9620	9680	9620	8
500	20240220	130300	153832370	9680	9620	9680	9620	8
501	20240220	130200	153755260	9620	9620	9620	9620	6
502	20240220	130100	153697540	9610	9610	9610	9610	2
503	20240220	130000	153678320	9610	9610	9610	9610	3
504	20240220	125900	153649490	9610	9610	9610	9610	3
505	20240220	125800	153620660	9610	9610	9610	9610	6
506	20240220	125700	153563000	9610	9610	9610	9610	3
507	20240220	125600	153534170	9610	9610	9610	9610	3
508	20240220	125500	153505340	9610	9610	9610	9610	2
509	20240220	125400	153486120	9610	9610	9610	9610	0
510	20240220	125300	153486120	9610	9620	9620	9610	31
511	20240220	125200	153187930	9610	9610	9610	9610	3
512	20240220	125100	153159100	9610	9610	9610	9610	7
513	20240220	125000	153091830	9620	9610	9620	9610	11
514	20240220	124900	152986100	9610	9610	9610	9610	0
515	20240220	124800	152986100	9610	9620	9630	9610	12
516	20240220	124700	152870650	9610	9610	9610	9610	3
517	20240220	124600	152841820	9610	9610	9610	9610	3
518	20240220	124500	152812990	9610	9610	9610	9610	3
519	20240220	124400	152784160	9610	9610	9610	9610	3
520	20240220	124300	152755330	9610	9610	9610	9610	0
521	20240220	124200	152755330	9610	9670	9670	9610	226
522	20240220	124100	150581080	9620	9620	9620	9620	3
523	20240220	124000	150552220	9650	9650	9650	9650	0
524	20240220	123900	150552220	9650	9610	9650	9610	9
525	20240220	123800	150465520	9610	9610	9610	9610	0
526	20240220	123700	150465520	9610	9610	9610	9610	3
527	20240220	123600	150436690	9610	9610	9610	9610	10
528	20240220	123500	150340590	9610	9610	9610	9610	0
529	20240220	123400	150340590	9610	9610	9610	9610	9
530	20240220	123300	150254100	9620	9620	9620	9620	1
531	20240220	123200	150244480	9620	9620	9620	9620	3
532	20240220	123100	150215620	9620	9620	9620	9620	3
533	20240220	123000	150186760	9620	9620	9620	9620	5
534	20240220	122900	150138660	9620	9620	9620	9620	3
535	20240220	122800	150109800	9620	9620	9620	9620	3
536	20240220	122700	150080940	9620	9620	9620	9620	0
537	20240220	122600	150080940	9620	9620	9620	9620	3
538	20240220	122500	150052080	9620	9620	9620	9620	3
539	20240220	122400	150023220	9610	9680	9680	9610	7040
540	20240220	122300	82123440	9680	9680	9680	9680	5
541	20240220	122200	82075040	9680	9680	9680	9680	6
542	20240220	122100	82016960	9680	9680	9680	9680	0
543	20240220	122000	82016960	9680	9680	9680	9680	9
544	20240220	121900	81929840	9680	9680	9680	9680	3
545	20240220	121800	81900800	9680	9690	9690	9680	225
546	20240220	121700	79720590	9690	9690	9690	9690	2
547	20240220	121600	79701210	9690	9690	9690	9690	0
548	20240220	121500	79701210	9690	9690	9690	9690	9
549	20240220	121400	79614000	9690	9690	9690	9690	3
550	20240220	121300	79584930	9690	9690	9690	9690	1144
551	20240220	121200	68499570	9690	9690	9690	9690	3
552	20240220	121100	68470500	9690	9690	9690	9690	2
553	20240220	121000	68451120	9690	9690	9690	9690	0
554	20240220	120900	68451120	9690	9690	9690	9690	3
555	20240220	120800	68422050	9700	9690	9700	9690	12
556	20240220	120700	68305740	9690	9690	9690	9690	0
557	20240220	120600	68305740	9690	9690	9690	9690	3
558	20240220	120500	68276670	9680	9680	9680	9680	0
559	20240220	120400	68276670	9680	9680	9680	9680	2
560	20240220	120300	68257310	9680	9680	9680	9680	3
561	20240220	120200	68228270	9680	9680	9680	9680	6
562	20240220	120100	68170190	9680	9680	9680	9680	9
563	20240220	120000	68083070	9680	9680	9680	9680	3
564	20240220	115900	68054030	9680	9680	9680	9680	3
565	20240220	115800	68024990	9690	9690	9690	9690	2
566	20240220	115700	68005610	9680	9680	9680	9680	3
567	20240220	115600	67976570	9680	9680	9680	9680	0
568	20240220	115500	67976570	9680	9680	9680	9680	3
569	20240220	115400	67947530	9680	9680	9680	9680	9
570	20240220	115300	67860410	9680	9680	9680	9680	0
571	20240220	115200	67860410	9680	9680	9680	9680	9
572	20240220	115100	67773290	9680	9680	9680	9680	0
573	20240220	115000	67773290	9680	9680	9680	9680	6
574	20240220	114900	67715210	9680	9680	9680	9680	3
575	20240220	114800	67686170	9680	9680	9680	9680	0
576	20240220	114700	67686170	9680	9680	9680	9680	3
577	20240220	114600	67657130	9680	9680	9680	9680	2
578	20240220	114500	67637770	9680	9680	9680	9680	6
579	20240220	114400	67579690	9680	9680	9680	9680	3
580	20240220	114300	67550650	9680	9680	9680	9680	9
581	20240220	114200	67463530	9680	9680	9680	9680	0
582	20240220	114100	67463530	9680	9680	9680	9680	6
583	20240220	114000	67405450	9680	9680	9680	9680	0
584	20240220	113900	67405450	9680	9680	9680	9680	2
585	20240220	113800	67386090	9680	9680	9680	9680	3
586	20240220	113700	67357050	9680	9680	9680	9680	0
587	20240220	113600	67357050	9680	9680	9680	9680	10
588	20240220	113500	67260250	9680	9680	9680	9680	3
589	20240220	113400	67231210	9690	9690	9690	9690	5
590	20240220	113300	67182760	9690	9690	9690	9690	2
591	20240220	113200	67163380	9690	9690	9690	9690	13
592	20240220	113100	67037410	9690	9690	9690	9690	0
593	20240220	113000	67037410	9690	9690	9690	9690	3
594	20240220	112900	67008340	9690	9690	9690	9690	6
595	20240220	112800	66950200	9690	9690	9690	9690	3
596	20240220	112700	66921130	9690	9690	9690	9690	8
597	20240220	112600	66843610	9690	9690	9690	9690	0
598	20240220	112500	66843610	9690	9690	9690	9690	3
599	20240220	112400	66814540	9690	9690	9690	9690	3
600	20240220	112300	66785470	9710	9710	9710	9710	0
601	20240220	112200	66785470	9710	9690	9710	9690	41
602	20240220	112100	66388120	9690	9690	9690	9690	2
603	20240220	112000	66368740	9690	9690	9690	9690	7
604	20240220	111900	66300910	9690	9690	9690	9690	9
605	20240220	111800	66213700	9680	9680	9680	9680	0
606	20240220	111700	66213700	9680	9690	9690	9680	14
607	20240220	111600	66078070	9690	9690	9690	9690	3
608	20240220	111500	66049000	9690	9690	9690	9690	0
609	20240220	111400	66049000	9690	9700	9700	9690	5
610	20240220	111300	66000520	9690	9690	9690	9690	9
611	20240220	111200	65913310	9690	9690	9690	9690	4
612	20240220	111100	65874550	9690	9690	9690	9690	3
613	20240220	111000	65845480	9690	9690	9690	9690	3
614	20240220	110900	65816410	9710	9710	9710	9710	3
615	20240220	110800	65787280	9690	9700	9710	9690	8
616	20240220	110700	65709670	9680	9680	9680	9680	0
617	20240220	110600	65709670	9680	9680	9680	9680	3
618	20240220	110500	65680630	9680	9680	9680	9680	3
619	20240220	110400	65651590	9690	9690	9690	9690	2
620	20240220	110300	65632210	9690	9690	9690	9690	7
621	20240220	110200	65564380	9690	9690	9690	9690	2
622	20240220	110100	65545000	9690	9690	9690	9690	6
623	20240220	110000	65486860	9690	9690	9690	9690	3
624	20240220	105900	65457790	9690	9690	9690	9690	3
625	20240220	105800	65428720	9690	9690	9690	9690	0
626	20240220	105700	65428720	9690	9690	9690	9690	3
627	20240220	105600	65399650	9690	9690	9690	9690	8
628	20240220	105500	65322130	9690	9690	9690	9690	0
629	20240220	105400	65322130	9690	9690	9690	9690	10
630	20240220	105300	65225230	9690	9690	9690	9690	0
631	20240220	105200	65225230	9690	9690	9690	9690	3
632	20240220	105100	65196160	9690	9690	9690	9690	3
633	20240220	105000	65167090	9690	9690	9690	9690	0
634	20240220	104900	65167090	9690	9690	9690	9690	8
635	20240220	104800	65089570	9690	9690	9690	9690	3
636	20240220	104700	65060500	9690	9690	9690	9690	6
637	20240220	104600	65002360	9690	9690	9690	9690	3
638	20240220	104500	64973290	9690	9690	9690	9690	3
639	20240220	104400	64944220	9690	9690	9690	9690	0
640	20240220	104300	64944220	9690	9690	9690	9690	2
641	20240220	104200	64924840	9690	9690	9690	9690	106
642	20240220	104100	63897700	9690	9690	9690	9690	3
643	20240220	104000	63868630	9690	9690	9690	9690	9
644	20240220	103900	63781420	9690	9690	9690	9690	0
645	20240220	103800	63781420	9690	9690	9690	9690	3
646	20240220	103700	63752350	9690	9690	9690	9690	2
647	20240220	103600	63732970	9690	9690	9690	9690	0
648	20240220	103500	63732970	9690	9690	9690	9690	9
649	20240220	103400	63645760	9690	9690	9690	9690	3
650	20240220	103300	63616690	9690	9690	9690	9690	6
651	20240220	103200	63558550	9690	9690	9690	9690	3
652	20240220	103100	63529480	9690	9690	9690	9690	3
653	20240220	103000	63500410	9690	9690	9690	9690	2
654	20240220	102900	63481030	9690	9690	9690	9690	3
655	20240220	102800	63451960	9690	9710	9710	9690	1000
656	20240220	102700	53754300	9710	9710	9710	9710	3
657	20240220	102600	53725170	9710	9720	9720	9710	506
658	20240220	102500	48811760	9730	9730	9730	9730	97
659	20240220	102400	47867950	9720	9730	9730	9720	780
660	20240220	102300	40283500	9730	9730	9730	9730	6
661	20240220	102200	40225120	9730	9730	9730	9730	0
662	20240220	102100	40225120	9730	9730	9730	9730	7
663	20240220	102000	40157010	9730	9730	9730	9730	202
664	20240220	101900	38191550	9710	9710	9710	9710	0
665	20240220	101800	38191550	9710	9710	9710	9710	0
666	20240220	101700	38191550	9710	9710	9710	9710	0
667	20240220	101600	38191550	9710	9710	9710	9710	0
668	20240220	101500	38191550	9710	9710	9710	9710	9
669	20240220	101400	38104160	9700	9700	9700	9700	0
670	20240220	101300	38104160	9700	9700	9700	9700	0
671	20240220	101200	38104160	9700	9700	9700	9700	95
672	20240220	101100	37182660	9700	9700	9700	9700	1040
673	20240220	101000	27094660	9680	9700	9700	9680	62
674	20240220	100900	26494460	9700	9700	9700	9700	0
675	20240220	100800	26494460	9700	9700	9700	9700	779
676	20240220	100700	18938160	9690	9700	9700	9690	199
677	20240220	100600	17009640	9730	9730	9730	9730	33
678	20240220	100500	16688550	9730	9730	9730	9730	0
679	20240220	100400	16688550	9730	9730	9730	9730	0
680	20240220	100300	16688550	9730	9730	9730	9730	0
681	20240220	100200	16688550	9730	9730	9730	9730	0
682	20240220	100100	16688550	9730	9730	9730	9730	1
683	20240220	100000	16678820	9730	9730	9730	9730	1
684	20240220	095900	16669090	9730	9730	9730	9730	0
685	20240220	095800	16669090	9730	9730	9730	9730	5
686	20240220	095700	16620440	9730	9730	9730	9730	10
687	20240220	095600	16523140	9730	9730	9730	9730	0
688	20240220	095500	16523140	9730	9730	9730	9730	0
689	20240220	095400	16523140	9730	9730	9730	9730	0
690	20240220	095300	16523140	9730	9730	9730	9730	0
691	20240220	095200	16523140	9730	9730	9730	9730	0
692	20240220	095100	16523140	9730	9730	9730	9730	0
693	20240220	095000	16523140	9730	9730	9730	9730	0
694	20240220	094900	16523140	9730	9730	9730	9730	0
695	20240220	094800	16523140	9730	9730	9730	9730	258
696	20240220	094700	14012800	9720	9720	9720	9720	0
697	20240220	094600	14012800	9720	9720	9720	9720	0
698	20240220	094500	14012800	9720	9720	9720	9720	0
699	20240220	094400	14012800	9720	9720	9720	9720	100
700	20240220	094300	13040800	9730	9730	9730	9730	0
701	20240220	094200	13040800	9730	9730	9730	9730	0
702	20240220	094100	13040800	9730	9730	9730	9730	256
703	20240220	094000	10549920	9730	9730	9730	9730	2
704	20240220	093900	10530460	9670	9670	9670	9670	0
705	20240220	093800	10530460	9670	9670	9670	9670	0
706	20240220	093700	10530460	9670	9670	9670	9670	0
707	20240220	093600	10530460	9670	9670	9670	9670	0
708	20240220	093500	10530460	9670	9670	9670	9670	0
709	20240220	093400	10530460	9670	9670	9670	9670	0
710	20240220	093300	10530460	9670	9670	9670	9670	0
711	20240220	093200	10530460	9670	9670	9670	9670	0
712	20240220	093100	10530460	9670	9670	9670	9670	0
713	20240220	093000	10530460	9670	9670	9670	9670	0
714	20240220	092900	10530460	9670	9670	9670	9670	0
715	20240220	092800	10530460	9670	9670	9670	9670	0
716	20240220	092700	10530460	9670	9670	9670	9670	0
717	20240220	092600	10530460	9670	9720	9720	9670	22
718	20240220	092500	10317320	9720	9720	9720	9720	5
719	20240220	092400	10268720	9720	9720	9720	9720	6
720	20240220	092300	10210400	9720	9720	9720	9720	41
721	20240220	092200	9811880	9730	9730	9730	9730	0
722	20240220	092100	9811880	9730	9730	9730	9730	50
723	20240220	092000	9325380	9740	9740	9740	9740	0
724	20240220	091900	9325380	9740	9740	9740	9740	0
725	20240220	091800	9325380	9740	9740	9740	9740	0
726	20240220	091700	9325380	9740	9740	9740	9740	0
727	20240220	091600	9325380	9740	9740	9740	9740	15
728	20240220	091500	9179280	9640	9640	9640	9640	0
729	20240220	091400	9179280	9640	9640	9640	9640	30
730	20240220	091300	8890080	9710	9710	9710	9710	152
731	20240220	091200	7414160	9710	9740	9740	9710	373
732	20240220	091100	3781230	9710	9710	9710	9710	0
733	20240220	091000	3781230	9710	9710	9710	9710	3
734	20240220	090900	3752100	9710	9710	9710	9710	0
735	20240220	090800	3752100	9710	9710	9710	9710	0
736	20240220	090700	3752100	9710	9710	9710	9710	0
737	20240220	090600	3752100	9710	9710	9710	9710	0
738	20240220	090500	3752100	9710	9710	9710	9710	18
739	20240220	090400	3577320	9720	9720	9720	9720	50
740	20240220	090300	3091320	9720	9720	9720	9720	0
741	20240220	090200	3091320	9720	9720	9720	9720	0
742	20240220	090100	3091320	9720	9720	9720	9720	312
743	20240220	090000	58680	9780	9780	9780	9780	6