KissMeData/297890/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	205900	4242690685	4165	4165	4165	4165	15432
3	20240222	205800	4242690685	4165	4165	4165	4165	0
4	20240222	205700	4242690685	4165	4165	4165	4165	0
5	20240222	205600	4242690685	4165	4165	4165	4165	0
6	20240222	205500	4242690685	4165	4165	4165	4165	0
7	20240222	205400	4242690685	4165	4165	4165	4165	0
8	20240222	205300	4242690685	4165	4165	4165	4165	0
9	20240222	205200	4242690685	4165	4165	4165	4165	0
10	20240222	205100	4242690685	4165	4165	4165	4165	0
11	20240222	205000	4242690685	4165	4165	4165	4165	0
12	20240222	204900	4242690685	4165	4165	4165	4165	0
13	20240222	204800	4242690685	4165	4165	4165	4165	0
14	20240222	204700	4242690685	4165	4165	4165	4165	0
15	20240222	204600	4242690685	4165	4165	4165	4165	0
16	20240222	204500	4242690685	4165	4165	4165	4165	0
17	20240222	204400	4242690685	4165	4165	4165	4165	0
18	20240222	204300	4242690685	4165	4165	4165	4165	0
19	20240222	204200	4242690685	4165	4165	4165	4165	0
20	20240222	204100	4242690685	4165	4165	4165	4165	0
21	20240222	204000	4242690685	4165	4165	4165	4165	0
22	20240222	203900	4242690685	4165	4165	4165	4165	0
23	20240222	203800	4242690685	4165	4165	4165	4165	0
24	20240222	203700	4242690685	4165	4165	4165	4165	0
25	20240222	203600	4242690685	4165	4165	4165	4165	0
26	20240222	203500	4242690685	4165	4165	4165	4165	0
27	20240222	203400	4242690685	4165	4165	4165	4165	0
28	20240222	203300	4242690685	4165	4165	4165	4165	0
29	20240222	203200	4242690685	4165	4165	4165	4165	0
30	20240222	203100	4242690685	4165	4165	4165	4165	0
31	20240222	203000	4242690685	4165	4165	4165	4165	0
32	20240222	202900	4242690685	4165	4165	4165	4165	15432
33	20240222	202800	4242690685	4165	4165	4165	4165	0
34	20240222	202700	4242690685	4165	4165	4165	4165	0
35	20240222	202600	4242690685	4165	4165	4165	4165	0
36	20240222	202500	4242690685	4165	4165	4165	4165	0
37	20240222	202400	4242690685	4165	4165	4165	4165	0
38	20240222	202300	4242690685	4165	4165	4165	4165	0
39	20240222	202200	4242690685	4165	4165	4165	4165	0
40	20240222	202100	4242690685	4165	4165	4165	4165	0
41	20240222	202000	4242690685	4165	4165	4165	4165	0
42	20240222	201900	4242690685	4165	4165	4165	4165	0
43	20240222	201800	4242690685	4165	4165	4165	4165	0
44	20240222	201700	4242690685	4165	4165	4165	4165	0
45	20240222	201600	4242690685	4165	4165	4165	4165	0
46	20240222	201500	4242690685	4165	4165	4165	4165	0
47	20240222	201400	4242690685	4165	4165	4165	4165	0
48	20240222	201300	4242690685	4165	4165	4165	4165	0
49	20240222	201200	4242690685	4165	4165	4165	4165	0
50	20240222	201100	4242690685	4165	4165	4165	4165	0
51	20240222	201000	4242690685	4165	4165	4165	4165	0
52	20240222	200900	4242690685	4165	4165	4165	4165	0
53	20240222	200800	4242690685	4165	4165	4165	4165	0
54	20240222	200700	4242690685	4165	4165	4165	4165	0
55	20240222	200600	4242690685	4165	4165	4165	4165	0
56	20240222	200500	4242690685	4165	4165	4165	4165	0
57	20240222	200400	4242690685	4165	4165	4165	4165	0
58	20240222	200300	4242690685	4165	4165	4165	4165	0
59	20240222	200200	4242690685	4165	4165	4165	4165	0
60	20240222	200100	4242690685	4165	4165	4165	4165	0
61	20240222	200000	4242690685	4165	4165	4165	4165	0
62	20240222	195900	4242690685	4165	4165	4165	4165	15432
63	20240222	195800	4242690685	4165	4165	4165	4165	0
64	20240222	195700	4242690685	4165	4165	4165	4165	0
65	20240222	195600	4242690685	4165	4165	4165	4165	0
66	20240222	195500	4242690685	4165	4165	4165	4165	0
67	20240222	195400	4242690685	4165	4165	4165	4165	0
68	20240222	195300	4242690685	4165	4165	4165	4165	0
69	20240222	195200	4242690685	4165	4165	4165	4165	0
70	20240222	195100	4242690685	4165	4165	4165	4165	0
71	20240222	195000	4242690685	4165	4165	4165	4165	0
72	20240222	194900	4242690685	4165	4165	4165	4165	0
73	20240222	194800	4242690685	4165	4165	4165	4165	0
74	20240222	194700	4242690685	4165	4165	4165	4165	0
75	20240222	194600	4242690685	4165	4165	4165	4165	0
76	20240222	194500	4242690685	4165	4165	4165	4165	0
77	20240222	194400	4242690685	4165	4165	4165	4165	0
78	20240222	194300	4242690685	4165	4165	4165	4165	0
79	20240222	194200	4242690685	4165	4165	4165	4165	0
80	20240222	194100	4242690685	4165	4165	4165	4165	0
81	20240222	194000	4242690685	4165	4165	4165	4165	0
82	20240222	193900	4242690685	4165	4165	4165	4165	0
83	20240222	193800	4242690685	4165	4165	4165	4165	0
84	20240222	193700	4242690685	4165	4165	4165	4165	0
85	20240222	193600	4242690685	4165	4165	4165	4165	0
86	20240222	193500	4242690685	4165	4165	4165	4165	0
87	20240222	193400	4242690685	4165	4165	4165	4165	0
88	20240222	193300	4242690685	4165	4165	4165	4165	0
89	20240222	193200	4242690685	4165	4165	4165	4165	0
90	20240222	193100	4242690685	4165	4165	4165	4165	0
91	20240222	193000	4242690685	4165	4165	4165	4165	0
92	20240222	192900	4242690685	4165	4165	4165	4165	15432
93	20240222	192800	4242690685	4165	4165	4165	4165	0
94	20240222	192700	4242690685	4165	4165	4165	4165	0
95	20240222	192600	4242690685	4165	4165	4165	4165	0
96	20240222	192500	4242690685	4165	4165	4165	4165	0
97	20240222	192400	4242690685	4165	4165	4165	4165	0
98	20240222	192300	4242690685	4165	4165	4165	4165	0
99	20240222	192200	4242690685	4165	4165	4165	4165	0
100	20240222	192100	4242690685	4165	4165	4165	4165	0
101	20240222	192000	4242690685	4165	4165	4165	4165	0
102	20240222	191900	4242690685	4165	4165	4165	4165	0
103	20240222	191800	4242690685	4165	4165	4165	4165	0
104	20240222	191700	4242690685	4165	4165	4165	4165	0
105	20240222	191600	4242690685	4165	4165	4165	4165	0
106	20240222	191500	4242690685	4165	4165	4165	4165	0
107	20240222	191400	4242690685	4165	4165	4165	4165	0
108	20240222	191300	4242690685	4165	4165	4165	4165	0
109	20240222	191200	4242690685	4165	4165	4165	4165	0
110	20240222	191100	4242690685	4165	4165	4165	4165	0
111	20240222	191000	4242690685	4165	4165	4165	4165	0
112	20240222	190900	4242690685	4165	4165	4165	4165	0
113	20240222	190800	4242690685	4165	4165	4165	4165	0
114	20240222	190700	4242690685	4165	4165	4165	4165	0
115	20240222	190600	4242690685	4165	4165	4165	4165	0
116	20240222	190500	4242690685	4165	4165	4165	4165	0
117	20240222	190400	4242690685	4165	4165	4165	4165	0
118	20240222	190300	4242690685	4165	4165	4165	4165	0
119	20240222	190200	4242690685	4165	4165	4165	4165	0
120	20240222	190100	4242690685	4165	4165	4165	4165	0
121	20240222	190000	4242690685	4165	4165	4165	4165	0
122	20240222	185900	4242690685	4165	4165	4165	4165	15432
123	20240222	185800	4242690685	4165	4165	4165	4165	0
124	20240222	185700	4242690685	4165	4165	4165	4165	0
125	20240222	185600	4242690685	4165	4165	4165	4165	0
126	20240222	185500	4242690685	4165	4165	4165	4165	0
127	20240222	185400	4242690685	4165	4165	4165	4165	0
128	20240222	185300	4242690685	4165	4165	4165	4165	0
129	20240222	185200	4242690685	4165	4165	4165	4165	0
130	20240222	185100	4242690685	4165	4165	4165	4165	0
131	20240222	185000	4242690685	4165	4165	4165	4165	0
132	20240222	184900	4242690685	4165	4165	4165	4165	0
133	20240222	184800	4242690685	4165	4165	4165	4165	0
134	20240222	184700	4242690685	4165	4165	4165	4165	0
135	20240222	184600	4242690685	4165	4165	4165	4165	0
136	20240222	184500	4242690685	4165	4165	4165	4165	0
137	20240222	184400	4242690685	4165	4165	4165	4165	0
138	20240222	184300	4242690685	4165	4165	4165	4165	0
139	20240222	184200	4242690685	4165	4165	4165	4165	0
140	20240222	184100	4242690685	4165	4165	4165	4165	0
141	20240222	184000	4242690685	4165	4165	4165	4165	0
142	20240222	183900	4242690685	4165	4165	4165	4165	0
143	20240222	183800	4242690685	4165	4165	4165	4165	0
144	20240222	183700	4242690685	4165	4165	4165	4165	0
145	20240222	183600	4242690685	4165	4165	4165	4165	0
146	20240222	183500	4242690685	4165	4165	4165	4165	0
147	20240222	183400	4242690685	4165	4165	4165	4165	0
148	20240222	183300	4242690685	4165	4165	4165	4165	0
149	20240222	183200	4242690685	4165	4165	4165	4165	0
150	20240222	183100	4242690685	4165	4165	4165	4165	0
151	20240222	183000	4242690685	4165	4165	4165	4165	0
152	20240222	182900	4242690685	4165	4165	4165	4165	15432
153	20240222	182800	4242690685	4165	4165	4165	4165	0
154	20240222	182700	4242690685	4165	4165	4165	4165	0
155	20240222	182600	4242690685	4165	4165	4165	4165	0
156	20240222	182500	4242690685	4165	4165	4165	4165	0
157	20240222	182400	4242690685	4165	4165	4165	4165	0
158	20240222	182300	4242690685	4165	4165	4165	4165	0
159	20240222	182200	4242690685	4165	4165	4165	4165	0
160	20240222	182100	4242690685	4165	4165	4165	4165	0
161	20240222	182000	4242690685	4165	4165	4165	4165	0
162	20240222	181900	4242690685	4165	4165	4165	4165	0
163	20240222	181800	4242690685	4165	4165	4165	4165	0
164	20240222	181700	4242690685	4165	4165	4165	4165	0
165	20240222	181600	4242690685	4165	4165	4165	4165	0
166	20240222	181500	4242690685	4165	4165	4165	4165	0
167	20240222	181400	4242690685	4165	4165	4165	4165	0
168	20240222	181300	4242690685	4165	4165	4165	4165	0
169	20240222	181200	4242690685	4165	4165	4165	4165	0
170	20240222	181100	4242690685	4165	4165	4165	4165	0
171	20240222	181000	4242690685	4165	4165	4165	4165	0
172	20240222	180900	4242690685	4165	4165	4165	4165	0
173	20240222	180800	4242690685	4165	4165	4165	4165	0
174	20240222	180700	4242690685	4165	4165	4165	4165	0
175	20240222	180600	4242690685	4165	4165	4165	4165	0
176	20240222	180500	4242690685	4165	4165	4165	4165	0
177	20240222	180400	4242690685	4165	4165	4165	4165	0
178	20240222	180300	4242690685	4165	4165	4165	4165	0
179	20240222	180200	4242690685	4165	4165	4165	4165	0
180	20240222	180100	4242690685	4165	4165	4165	4165	0
181	20240222	180000	4242690685	4165	4165	4165	4165	0
182	20240222	175900	4242690685	4165	4165	4165	4165	15432
183	20240222	175800	4242690685	4165	4165	4165	4165	0
184	20240222	175700	4242690685	4165	4165	4165	4165	0
185	20240222	175600	4242690685	4165	4165	4165	4165	0
186	20240222	175500	4242690685	4165	4165	4165	4165	0
187	20240222	175400	4242690685	4165	4165	4165	4165	0
188	20240222	175300	4242690685	4165	4165	4165	4165	0
189	20240222	175200	4242690685	4165	4165	4165	4165	0
190	20240222	175100	4242690685	4165	4165	4165	4165	0
191	20240222	175000	4242690685	4165	4165	4165	4165	0
192	20240222	174900	4242690685	4165	4165	4165	4165	0
193	20240222	174800	4242690685	4165	4165	4165	4165	0
194	20240222	174700	4242690685	4165	4165	4165	4165	0
195	20240222	174600	4242690685	4165	4165	4165	4165	0
196	20240222	174500	4242690685	4165	4165	4165	4165	0
197	20240222	174400	4242690685	4165	4165	4165	4165	0
198	20240222	174300	4242690685	4165	4165	4165	4165	0
199	20240222	174200	4242690685	4165	4165	4165	4165	0
200	20240222	174100	4242690685	4165	4165	4165	4165	0
201	20240222	174000	4242690685	4165	4165	4165	4165	0
202	20240222	173900	4242690685	4165	4165	4165	4165	0
203	20240222	173800	4242690685	4165	4165	4165	4165	0
204	20240222	173700	4242690685	4165	4165	4165	4165	0
205	20240222	173600	4242690685	4165	4165	4165	4165	0
206	20240222	173500	4242690685	4165	4165	4165	4165	0
207	20240222	173400	4242690685	4165	4165	4165	4165	0
208	20240222	173300	4242690685	4165	4165	4165	4165	0
209	20240222	173200	4242690685	4165	4165	4165	4165	0
210	20240222	173100	4242690685	4165	4165	4165	4165	0
211	20240222	173000	4242690685	4165	4165	4165	4165	0
212	20240222	172900	4242690685	4165	4165	4165	4165	15432
213	20240222	172800	4242690685	4165	4165	4165	4165	0
214	20240222	172700	4242690685	4165	4165	4165	4165	0
215	20240222	172600	4242690685	4165	4165	4165	4165	0
216	20240222	172500	4242690685	4165	4165	4165	4165	0
217	20240222	172400	4242690685	4165	4165	4165	4165	0
218	20240222	172300	4242690685	4165	4165	4165	4165	0
219	20240222	172200	4242690685	4165	4165	4165	4165	0
220	20240222	172100	4242690685	4165	4165	4165	4165	0
221	20240222	172000	4242690685	4165	4165	4165	4165	0
222	20240222	171900	4242690685	4165	4165	4165	4165	0
223	20240222	171800	4242690685	4165	4165	4165	4165	0
224	20240222	171700	4242690685	4165	4165	4165	4165	0
225	20240222	171600	4242690685	4165	4165	4165	4165	0
226	20240222	171500	4242690685	4165	4165	4165	4165	0
227	20240222	171400	4242690685	4165	4165	4165	4165	0
228	20240222	171300	4242690685	4165	4165	4165	4165	0
229	20240222	171200	4242690685	4165	4165	4165	4165	0
230	20240222	171100	4242690685	4165	4165	4165	4165	0
231	20240222	171000	4242690685	4165	4165	4165	4165	0
232	20240222	170900	4242690685	4165	4165	4165	4165	0
233	20240222	170800	4242690685	4165	4165	4165	4165	0
234	20240222	170700	4242690685	4165	4165	4165	4165	0
235	20240222	170600	4242690685	4165	4165	4165	4165	0
236	20240222	170500	4242690685	4165	4165	4165	4165	0
237	20240222	170400	4242690685	4165	4165	4165	4165	0
238	20240222	170300	4242690685	4165	4165	4165	4165	0
239	20240222	170200	4242690685	4165	4165	4165	4165	0
240	20240222	170100	4242690685	4165	4165	4165	4165	0
241	20240222	170000	4242690685	4165	4165	4165	4165	0
242	20240222	165900	4242690685	4165	4165	4165	4165	15432
243	20240222	165800	4242690685	4165	4165	4165	4165	0
244	20240222	165700	4242690685	4165	4165	4165	4165	0
245	20240222	165600	4242690685	4165	4165	4165	4165	0
246	20240222	165500	4242690685	4165	4165	4165	4165	0
247	20240222	165400	4242690685	4165	4165	4165	4165	0
248	20240222	165300	4242690685	4165	4165	4165	4165	0
249	20240222	165200	4242690685	4165	4165	4165	4165	0
250	20240222	165100	4242690685	4165	4165	4165	4165	0
251	20240222	165000	4242690685	4165	4165	4165	4165	0
252	20240222	164900	4242690685	4165	4165	4165	4165	0
253	20240222	164800	4242690685	4165	4165	4165	4165	0
254	20240222	164700	4242690685	4165	4165	4165	4165	0
255	20240222	164600	4242690685	4165	4165	4165	4165	0
256	20240222	164500	4242690685	4165	4165	4165	4165	0
257	20240222	164400	4242690685	4165	4165	4165	4165	0
258	20240222	164300	4242690685	4165	4165	4165	4165	0
259	20240222	164200	4242690685	4165	4165	4165	4165	0
260	20240222	164100	4242690685	4165	4165	4165	4165	0
261	20240222	164000	4242690685	4165	4165	4165	4165	0
262	20240222	163900	4242690685	4165	4165	4165	4165	0
263	20240222	163800	4242690685	4165	4165	4165	4165	0
264	20240222	163700	4242690685	4165	4165	4165	4165	0
265	20240222	163600	4242690685	4165	4165	4165	4165	0
266	20240222	163500	4242690685	4165	4165	4165	4165	0
267	20240222	163400	4242690685	4165	4165	4165	4165	0
268	20240222	163300	4242690685	4165	4165	4165	4165	0
269	20240222	163200	4242690685	4165	4165	4165	4165	0
270	20240222	163100	4242690685	4165	4165	4165	4165	0
271	20240222	163000	4242690685	4165	4165	4165	4165	0
272	20240222	162900	4242690685	4165	4165	4165	4165	15432
273	20240222	162800	4242690685	4165	4165	4165	4165	0
274	20240222	162700	4242690685	4165	4165	4165	4165	0
275	20240222	162600	4242690685	4165	4165	4165	4165	0
276	20240222	162500	4242690685	4165	4165	4165	4165	0
277	20240222	162400	4242690685	4165	4165	4165	4165	0
278	20240222	162300	4242690685	4165	4165	4165	4165	0
279	20240222	162200	4242690685	4165	4165	4165	4165	0
280	20240222	162100	4242690685	4165	4165	4165	4165	0
281	20240222	162000	4242690685	4165	4165	4165	4165	0
282	20240222	161900	4242690685	4165	4165	4165	4165	0
283	20240222	161800	4242690685	4165	4165	4165	4165	0
284	20240222	161700	4242690685	4165	4165	4165	4165	0
285	20240222	161600	4242690685	4165	4165	4165	4165	0
286	20240222	161500	4242690685	4165	4165	4165	4165	0
287	20240222	161400	4242690685	4165	4165	4165	4165	0
288	20240222	161300	4242690685	4165	4165	4165	4165	0
289	20240222	161200	4242690685	4165	4165	4165	4165	0
290	20240222	161100	4242690685	4165	4165	4165	4165	0
291	20240222	161000	4242690685	4165	4165	4165	4165	0
292	20240222	160900	4242690685	4165	4165	4165	4165	0
293	20240222	160800	4242690685	4165	4165	4165	4165	0
294	20240222	160700	4242690685	4165	4165	4165	4165	0
295	20240222	160600	4242690685	4165	4165	4165	4165	0
296	20240222	160500	4242690685	4165	4165	4165	4165	0
297	20240222	160400	4242690685	4165	4165	4165	4165	0
298	20240222	160300	4242690685	4165	4165	4165	4165	0
299	20240222	160200	4242690685	4165	4165	4165	4165	0
300	20240222	160100	4242690685	4165	4165	4165	4165	0
301	20240222	160000	4242690685	4165	4165	4165	4165	0
302	20240222	155900	4242690685	4165	4165	4165	4165	15432
303	20240222	155800	4242690685	4165	4165	4165	4165	0
304	20240222	155700	4242690685	4165	4165	4165	4165	0
305	20240222	155600	4242690685	4165	4165	4165	4165	0
306	20240222	155500	4242690685	4165	4165	4165	4165	0
307	20240222	155400	4242690685	4165	4165	4165	4165	0
308	20240222	155300	4242690685	4165	4165	4165	4165	0
309	20240222	155200	4242690685	4165	4165	4165	4165	0
310	20240222	155100	4242690685	4165	4165	4165	4165	0
311	20240222	155000	4242690685	4165	4165	4165	4165	0
312	20240222	154900	4242690685	4165	4165	4165	4165	0
313	20240222	154800	4242690685	4165	4165	4165	4165	0
314	20240222	154700	4242690685	4165	4165	4165	4165	0
315	20240222	154600	4242690685	4165	4165	4165	4165	0
316	20240222	154500	4242690685	4165	4165	4165	4165	0
317	20240222	154400	4242690685	4165	4165	4165	4165	0
318	20240222	154300	4242690685	4165	4165	4165	4165	0
319	20240222	154200	4242690685	4165	4165	4165	4165	0
320	20240222	154100	4242690685	4165	4165	4165	4165	0
321	20240222	154000	4242690685	4165	4165	4165	4165	0
322	20240222	153900	4242690685	4165	4165	4165	4165	0
323	20240222	153800	4242690685	4165	4165	4165	4165	0
324	20240222	153700	4242690685	4165	4165	4165	4165	0
325	20240222	153600	4242690685	4165	4165	4165	4165	0
326	20240222	153500	4242690685	4165	4165	4165	4165	0
327	20240222	153400	4242690685	4165	4165	4165	4165	0
328	20240222	153300	4242690685	4165	4165	4165	4165	0
329	20240222	153200	4242690685	4165	4165	4165	4165	0
330	20240222	153100	4242690685	4165	4165	4165	4165	0
331	20240222	153000	4242690685	4165	4165	4165	4165	15432
332	20240222	152900	4178416405	4185	4185	4185	4185	0
333	20240222	152800	4178416405	4185	4185	4185	4185	0
334	20240222	152700	4178416405	4185	4185	4185	4185	0
335	20240222	152600	4178416405	4185	4185	4185	4185	0
336	20240222	152500	4178416405	4185	4185	4185	4185	0
337	20240222	152400	4178416405	4185	4185	4185	4185	0
338	20240222	152300	4178416405	4185	4185	4185	4185	0
339	20240222	152200	4178416405	4185	4185	4185	4185	0
340	20240222	152100	4178416405	4185	4185	4185	4185	0
341	20240222	152000	4178416405	4185	4185	4185	4185	0
342	20240222	151900	4178416405	4185	4185	4185	4180	1874
343	20240222	151800	4170579755	4185	4185	4185	4180	1350
344	20240222	151700	4164934200	4185	4180	4185	4180	2456
345	20240222	151600	4154660985	4180	4175	4185	4175	6696
346	20240222	151500	4126665700	4175	4170	4180	4170	20822
347	20240222	151400	4039676075	4170	4165	4170	4165	8293
348	20240222	151300	4005126325	4170	4165	4170	4160	3719
349	20240222	151200	3989623035	4165	4155	4165	4155	11780
350	20240222	151100	3940575245	4155	4155	4160	4155	207
351	20240222	151000	3939715145	4155	4155	4155	4155	1707
352	20240222	150900	3932622560	4160	4160	4160	4155	571
353	20240222	150800	3930249900	4160	4165	4165	4155	8998
354	20240222	150700	3892842720	4165	4165	4165	4165	1581
355	20240222	150600	3886257855	4160	4160	4165	4160	7821
356	20240222	150500	3853720980	4160	4155	4160	4155	140
357	20240222	150400	3853139080	4160	4160	4160	4160	261
358	20240222	150300	3852053320	4160	4160	4160	4160	3300
359	20240222	150200	3838325320	4160	4155	4160	4140	10731
360	20240222	150100	3793862475	4155	4155	4155	4155	73
361	20240222	150000	3793559160	4155	4155	4155	4150	3478
362	20240222	145900	3779115550	4155	4155	4155	4150	2016
363	20240222	145800	3770744125	4150	4155	4155	4150	1831
364	20240222	145700	3763142460	4155	4150	4155	4150	1252
365	20240222	145600	3757942900	4155	4150	4155	4150	118
366	20240222	145500	3757453185	4155	4160	4160	4155	2235
367	20240222	145400	3748166535	4160	4160	4160	4160	88
368	20240222	145300	3747800455	4160	4160	4160	4155	1302
369	20240222	145200	3742390000	4165	4160	4165	4155	996
370	20240222	145100	3738244155	4155	4160	4160	4155	1330
371	20240222	145000	3732711505	4155	4160	4160	4155	13167
372	20240222	144900	3677982535	4160	4155	4160	4155	1052
373	20240222	144800	3673611420	4155	4155	4155	4155	771
374	20240222	144700	3670407915	4155	4155	4155	4155	14
375	20240222	144600	3670349745	4155	4155	4155	4145	4514
376	20240222	144500	3651605050	4155	4155	4155	4155	201
377	20240222	144400	3650769895	4150	4150	4155	4150	581
378	20240222	144300	3648358740	4150	4150	4155	4145	5173
379	20240222	144200	3626911300	4155	4150	4155	4150	13
380	20240222	144100	3626857335	4155	4155	4155	4155	10
381	20240222	144000	3626815785	4155	4155	4155	4155	1407
382	20240222	143900	3620969700	4155	4155	4155	4155	2324
383	20240222	143800	3611313480	4155	4155	4155	4145	1061
384	20240222	143700	3606913265	4155	4155	4155	4150	3003
385	20240222	143600	3594450800	4150	4150	4155	4150	3206
386	20240222	143500	3581145650	4150	4150	4150	4150	200
387	20240222	143400	3580315650	4155	4155	4155	4155	1444
388	20240222	143300	3574315830	4155	4160	4160	4155	1254
389	20240222	143200	3569102460	4160	4160	4160	4155	411
390	20240222	143100	3567393000	4160	4160	4160	4160	13
391	20240222	143000	3567338920	4150	4155	4155	4150	12218
392	20240222	142900	3516630805	4160	4160	4160	4155	142
393	20240222	142800	3516040745	4155	4155	4155	4155	0
394	20240222	142700	3516040745	4155	4155	4155	4150	1081
395	20240222	142600	3511549580	4155	4155	4155	4155	32
396	20240222	142500	3511416620	4155	4155	4155	4155	25
397	20240222	142400	3511312745	4155	4160	4160	4155	1389
398	20240222	142300	3505537725	4160	4160	4160	4160	1660
399	20240222	142200	3498632125	4155	4155	4155	4155	368
400	20240222	142100	3497103085	4155	4155	4155	4155	1337
401	20240222	142000	3491547850	4155	4150	4155	4150	610
402	20240222	141900	3489016200	4155	4155	4155	4155	16
403	20240222	141800	3488949720	4155	4150	4155	4150	28
404	20240222	141700	3488833385	4150	4155	4155	4150	686
405	20240222	141600	3485985570	4150	4150	4155	4150	332
406	20240222	141500	3484607725	4155	4155	4155	4155	13
407	20240222	141400	3484553710	4155	4155	4155	4155	2255
408	20240222	141300	3475184185	4155	4155	4155	4155	267
409	20240222	141200	3474074800	4160	4160	4160	4155	1622
410	20240222	141100	3467329780	4160	4165	4165	4160	22
411	20240222	141000	3467238175	4165	4160	4165	4160	16
412	20240222	140900	3467171595	4155	4155	4155	4155	1000
413	20240222	140800	3463016595	4150	4165	4165	4150	4452
414	20240222	140700	3444518265	4170	4160	4170	4160	8855
415	20240222	140600	3407668185	4160	4160	4160	4160	2030
416	20240222	140500	3399223385	4160	4165	4165	4160	103
417	20240222	140400	3398794900	4160	4160	4160	4160	5800
418	20240222	140300	3374666900	4160	4160	4165	4160	658
419	20240222	140200	3371929580	4165	4160	4165	4160	1835
420	20240222	140100	3364295955	4165	4160	4165	4155	1613
421	20240222	140000	3357583430	4165	4165	4165	4165	150
422	20240222	135900	3356958680	4165	4160	4165	4160	8
423	20240222	135800	3356925395	4160	4160	4160	4160	49
424	20240222	135700	3356721555	4165	4160	4165	4160	107
425	20240222	135600	3356276425	4160	4160	4160	4160	0
426	20240222	135500	3356276425	4160	4160	4165	4160	310
427	20240222	135400	3354986800	4160	4160	4160	4160	2404
428	20240222	135300	3344986160	4165	4165	4165	4165	72
429	20240222	135200	3344686280	4165	4160	4165	4160	20
430	20240222	135100	3344603030	4165	4170	4170	4165	497
431	20240222	135000	3342531525	4165	4165	4165	4165	760
432	20240222	134900	3339366125	4170	4170	4170	4170	1169
433	20240222	134800	3334491395	4170	4170	4170	4170	400
434	20240222	134700	3332823395	4170	4165	4170	4165	810
435	20240222	134600	3329449720	4165	4170	4170	4165	113
436	20240222	134500	3328979060	4170	4165	4170	4165	1238
437	20240222	134400	3323817960	4170	4170	4170	4170	65
438	20240222	134300	3323546910	4170	4170	4170	4165	636
439	20240222	134200	3320895440	4170	4170	4175	4170	1811
440	20240222	134100	3313343565	4175	4170	4175	4160	5502
441	20240222	134000	3290398940	4170	4155	4170	4155	6948
442	20240222	133900	3261482265	4160	4155	4160	4155	5223
443	20240222	133800	3239755595	4155	4155	4155	4155	113
444	20240222	133700	3239286080	4160	4155	4160	4155	120
445	20240222	133600	3238786925	4160	4160	4160	4160	127
446	20240222	133500	3238258605	4160	4155	4160	4155	493
447	20240222	133400	3236210185	4155	4160	4160	4155	3226
448	20240222	133300	3222805150	4160	4160	4160	4160	0
449	20240222	133200	3222805150	4160	4160	4160	4160	136
450	20240222	133100	3222239390	4160	4155	4160	4155	1740
451	20240222	133000	3215001480	4155	4155	4160	4155	4605
452	20240222	132900	3195855725	4155	4155	4155	4150	193
453	20240222	132800	3195053820	4155	4150	4155	4150	663
454	20240222	132700	3192302345	4150	4150	4150	4150	400
455	20240222	132600	3190642345	4150	4145	4150	4145	1644
456	20240222	132500	3183824745	4145	4150	4150	4145	2142
457	20240222	132400	3174945090	4150	4155	4155	4150	5790
458	20240222	132300	3150916490	4155	4150	4155	4150	614
459	20240222	132200	3148368380	4150	4155	4155	4150	2176
460	20240222	132100	3139337100	4155	4155	4155	4155	100
461	20240222	132000	3138921600	4150	4150	4155	4150	965
462	20240222	131900	3134914325	4155	4155	4155	4155	2
463	20240222	131800	3134906015	4150	4155	4155	4150	1139
464	20240222	131700	3130178030	4150	4150	4150	4150	250
465	20240222	131600	3129140530	4150	4155	4155	4150	114
466	20240222	131500	3128667110	4155	4160	4160	4155	1598
467	20240222	131400	3122027410	4160	4160	4165	4155	593
468	20240222	131300	3119562480	4165	4160	4165	4155	6874
469	20240222	131200	3091000520	4160	4160	4160	4155	281
470	20240222	131100	3089832110	4160	4160	4160	4160	1201
471	20240222	131000	3084835950	4155	4155	4155	4155	98
472	20240222	130900	3084428760	4155	4160	4160	4155	1363
473	20240222	130800	3078765325	4160	4155	4160	4155	501
474	20240222	130700	3076681700	4160	4160	4160	4160	1587
475	20240222	130600	3070079780	4160	4160	4160	4160	5
476	20240222	130500	3070058980	4160	4160	4165	4160	200
477	20240222	130400	3069226480	4160	4160	4160	4155	112
478	20240222	130300	3068760665	4165	4165	4165	4155	670
479	20240222	130200	3065973300	4160	4160	4165	4160	246
480	20240222	130100	3064949845	4165	4165	4165	4160	505
481	20240222	130000	3062848830	4165	4165	4165	4165	736
482	20240222	125900	3059783390	4165	4165	4165	4165	53
483	20240222	125800	3059562645	4165	4165	4165	4160	2673
484	20240222	125700	3048439610	4165	4165	4165	4165	1628
485	20240222	125600	3041658990	4170	4170	4170	4170	10
486	20240222	125500	3041617290	4175	4175	4175	4175	25
487	20240222	125400	3041512915	4175	4170	4175	4165	7218
488	20240222	125300	3011415990	4170	4165	4170	4165	3940
489	20240222	125200	2995003370	4165	4160	4165	4155	1494
490	20240222	125100	2988788575	4160	4155	4160	4155	3210
491	20240222	125000	2975450975	4150	4155	4155	4150	551
492	20240222	124900	2973164320	4150	4155	4155	4150	239
493	20240222	124800	2972172465	4150	4150	4150	4150	10
494	20240222	124700	2972130965	4155	4150	4155	4150	832
495	20240222	124600	2968674020	4150	4155	4155	4150	869
496	20240222	124500	2965063400	4155	4155	4155	4155	251
497	20240222	124400	2964020495	4155	4155	4155	4150	2074
498	20240222	124300	2955413280	4155	4155	4155	4155	658
499	20240222	124200	2952679290	4160	4160	4160	4160	591
500	20240222	124100	2950220730	4160	4160	4160	4160	1261
501	20240222	124000	2944974970	4160	4155	4160	4155	3099
502	20240222	123900	2932083630	4155	4160	4160	4155	965
503	20240222	123800	2928069760	4155	4155	4155	4155	0
504	20240222	123700	2928069760	4155	4155	4155	4155	177
505	20240222	123600	2927334325	4155	4155	4155	4155	129
506	20240222	123500	2926798330	4155	4155	4155	4150	814
507	20240222	123400	2923416175	4155	4155	4155	4150	135
508	20240222	123300	2922855725	4155	4155	4155	4150	1443
509	20240222	123200	2916865060	4150	4150	4155	4150	3387
510	20240222	123100	2902808010	4150	4150	4155	4150	575
511	20240222	123000	2900421735	4150	4145	4150	4145	849
512	20240222	122900	2896898400	4145	4145	4145	4145	357
513	20240222	122800	2895418635	4150	4150	4150	4145	1123
514	20240222	122700	2890763720	4150	4150	4150	4150	400
515	20240222	122600	2889103720	4150	4160	4160	4150	2674
516	20240222	122500	2878005895	4160	4150	4165	4150	9004
517	20240222	122400	2840570480	4150	4145	4150	4145	3200
518	20240222	122300	2827293480	4145	4145	4155	4145	956
519	20240222	122200	2823324820	4145	4150	4155	4145	3877
520	20240222	122100	2807219135	4150	4145	4150	4145	1991
521	20240222	122000	2798961485	4150	4150	4150	4145	389
522	20240222	121900	2797348135	4150	4150	4150	4140	4020
523	20240222	121800	2780696635	4150	4155	4155	4150	212
524	20240222	121700	2779816780	4150	4150	4150	4150	1264
525	20240222	121600	2774571180	4150	4150	4155	4150	1104
526	20240222	121500	2769989525	4150	4150	4150	4150	10
527	20240222	121400	2769948025	4150	4145	4150	4145	441
528	20240222	121300	2768118270	4140	4145	4145	4140	74
529	20240222	121200	2767811555	4145	4145	4145	4145	5
530	20240222	121100	2767790830	4150	4150	4150	4150	689
531	20240222	121000	2764931480	4150	4150	4150	4150	850
532	20240222	120900	2761403980	4150	4145	4150	4145	2781
533	20240222	120800	2749874195	4140	4145	4145	4140	909
534	20240222	120700	2746109900	4145	4145	4145	4145	211
535	20240222	120600	2745235305	4145	4145	4145	4145	120
536	20240222	120500	2744737905	4140	4150	4150	4140	539
537	20240222	120400	2742502470	4150	4150	4150	4150	150
538	20240222	120300	2741879970	4150	4145	4150	4145	51
539	20240222	120200	2741668570	4145	4145	4150	4145	1202
540	20240222	120100	2736686270	4145	4145	4150	4145	459
541	20240222	120000	2734783660	4145	4150	4150	4145	1381
542	20240222	115900	2729059260	4145	4150	4150	4145	1070
543	20240222	115800	2724623860	4150	4150	4150	4150	30
544	20240222	115700	2724499360	4150	4145	4150	4145	2
545	20240222	115600	2724491065	4150	4150	4150	4150	2
546	20240222	115500	2724482765	4145	4145	4145	4145	540
547	20240222	115400	2722244465	4145	4145	4145	4145	410
548	20240222	115300	2720545015	4150	4155	4155	4150	910
549	20240222	115200	2716768470	4150	4155	4155	4150	619
550	20240222	115100	2714197195	4155	4155	4155	4155	6
551	20240222	115000	2714172265	4155	4155	4155	4155	0
552	20240222	114900	2714172265	4155	4140	4155	4140	4387
553	20240222	114800	2696007570	4140	4150	4150	4140	5286
554	20240222	114700	2674097455	4150	4150	4150	4150	122
555	20240222	114600	2673591155	4155	4150	4155	4150	231
556	20240222	114500	2672632250	4150	4150	4150	4150	160
557	20240222	114400	2671968250	4150	4155	4155	4150	216
558	20240222	114300	2671071800	4150	4150	4150	4150	100
559	20240222	114200	2670656800	4150	4150	4155	4145	616
560	20240222	114100	2668102060	4145	4150	4150	4145	2650
561	20240222	114000	2657109045	4150	4155	4155	4150	226
562	20240222	113900	2656171020	4155	4155	4155	4150	426
563	20240222	113800	2654403040	4155	4155	4155	4155	1
564	20240222	113700	2654398885	4145	4150	4150	4145	1464
565	20240222	113600	2648325685	4150	4150	4150	4145	903
566	20240222	113500	2644582320	4150	4150	4160	4150	2006
567	20240222	113400	2636257410	4150	4160	4160	4150	301
568	20240222	113300	2635008175	4150	4160	4160	4150	92
569	20240222	113200	2634625600	4160	4145	4160	4145	2142
570	20240222	113100	2625723745	4145	4155	4155	4145	8788
571	20240222	113000	2589253720	4155	4155	4155	4155	979
572	20240222	112900	2585185975	4155	4160	4160	4155	701
573	20240222	112800	2582273315	4155	4155	4155	4155	27
574	20240222	112700	2582161130	4155	4155	4155	4155	2468
575	20240222	112600	2571906590	4160	4160	4160	4155	443
576	20240222	112500	2570064210	4160	4160	4160	4160	3545
577	20240222	112400	2555317010	4160	4165	4165	4160	597
578	20240222	112300	2552831005	4165	4170	4170	4165	645
579	20240222	112200	2550144575	4160	4165	4170	4160	9889
580	20240222	112100	2509004940	4165	4165	4170	4165	630
581	20240222	112000	2506380490	4170	4165	4170	4165	140
582	20240222	111900	2505796890	4165	4170	4170	4160	852
583	20240222	111800	2502251100	4170	4170	4170	4160	1008
584	20240222	111700	2498057740	4170	4155	4170	4155	40876
585	20240222	111600	2327998065	4155	4160	4160	4155	809
586	20240222	111500	2324635785	4145	4150	4155	4145	3192
587	20240222	111400	2311377110	4145	4150	4155	4145	1854
588	20240222	111300	2303688700	4155	4145	4155	4145	2912
589	20240222	111200	2291615350	4155	4150	4155	4145	1736
590	20240222	111100	2284416335	4150	4150	4150	4150	1734
591	20240222	111000	2277220235	4150	4150	4150	4145	121
592	20240222	110900	2276718680	4145	4150	4150	4145	2155
593	20240222	110800	2267785660	4155	4155	4155	4155	286
594	20240222	110700	2266597330	4155	4155	4155	4155	929
595	20240222	110600	2262737335	4150	4155	4155	4140	5950
596	20240222	110500	2238076160	4155	4150	4155	4150	2112
597	20240222	110400	2229311355	4150	4150	4150	4150	86
598	20240222	110300	2228954455	4150	4150	4150	4145	1402
599	20240222	110200	2223141155	4150	4150	4150	4150	3231
600	20240222	110100	2209732505	4150	4160	4160	4150	4913
601	20240222	110000	2189337490	4160	4155	4160	4150	147
602	20240222	105900	2188726705	4155	4155	4155	4155	2029
603	20240222	105800	2180296210	4155	4155	4160	4155	198
604	20240222	105700	2179472800	4155	4160	4160	4155	1501
605	20240222	105600	2173235545	4160	4160	4160	4155	2239
606	20240222	105500	2163923805	4160	4155	4160	4155	952
607	20240222	105400	2159967585	4160	4160	4160	4160	61
608	20240222	105300	2159713825	4155	4160	4160	4155	126
609	20240222	105200	2159189915	4155	4155	4160	4155	610
610	20240222	105100	2156652860	4160	4160	4160	4160	799
611	20240222	105000	2153329020	4160	4155	4160	4150	3216
612	20240222	104900	2139976860	4155	4155	4160	4155	179
613	20240222	104800	2139233110	4150	4160	4165	4150	2112
614	20240222	104700	2130465970	4160	4155	4160	4155	360
615	20240222	104600	2128969870	4155	4155	4155	4155	4521
616	20240222	104500	2110185115	4155	4160	4160	4155	699
617	20240222	104400	2107278340	4160	4160	4165	4155	2977
618	20240222	104300	2094904740	4160	4160	4170	4160	315
619	20240222	104200	2093594280	4170	4170	4170	4160	390
620	20240222	104100	2091970100	4170	4165	4170	4160	744
621	20240222	104000	2088871355	4170	4175	4175	4170	377
622	20240222	103900	2087299205	4175	4170	4175	4170	395
623	20240222	103800	2085652025	4170	4170	4180	4170	6378
624	20240222	103700	2059026145	4175	4165	4175	4165	2701
625	20240222	103600	2047763320	4165	4165	4165	4160	3339
626	20240222	103500	2033856940	4160	4160	4165	4160	618
627	20240222	103400	2031286055	4160	4160	4160	4150	4032
628	20240222	103300	2014540655	4165	4160	4165	4160	2093
629	20240222	103200	2005833770	4155	4145	4155	4135	16000
630	20240222	103100	1939460030	4140	4145	4145	4140	3003
631	20240222	103000	1927025095	4140	4150	4150	4140	4173
632	20240222	102900	1909730350	4150	4150	4155	4150	251
633	20240222	102800	1908688695	4155	4150	4155	4150	119
634	20240222	102700	1908194695	4150	4155	4155	4150	158
635	20240222	102600	1907538985	4150	4155	4160	4150	2261
636	20240222	102500	1898149580	4155	4155	4160	4150	195
637	20240222	102400	1897339535	4150	4160	4160	4150	313
638	20240222	102300	1896038460	4160	4160	4160	4160	281
639	20240222	102200	1894869500	4160	4160	4160	4155	585
640	20240222	102100	1892438650	4160	4150	4160	4150	4797
641	20240222	102000	1872506005	4155	4150	4155	4150	53
642	20240222	101900	1872286050	4155	4145	4155	4140	3728
643	20240222	101800	1856824930	4145	4145	4150	4135	1058
644	20240222	101700	1852445905	4150	4140	4150	4140	1821
645	20240222	101600	1844906930	4155	4155	4155	4140	79
646	20240222	101500	1844578700	4155	4155	4155	4155	51
647	20240222	101400	1844366795	4155	4150	4155	4140	1011
648	20240222	101300	1840180095	4155	4140	4155	4140	1022
649	20240222	101200	1835948735	4155	4155	4155	4140	803
650	20240222	101100	1832619520	4155	4135	4155	4135	6059
651	20240222	101000	1807505920	4135	4130	4135	4130	3153
652	20240222	100900	1794474265	4135	4140	4140	4130	3998
653	20240222	100800	1777939715	4140	4140	4140	4135	433
654	20240222	100700	1776147745	4140	4140	4145	4140	1154
655	20240222	100600	1771370175	4145	4135	4145	4135	5096
656	20240222	100500	1750295085	4140	4140	4145	4135	6758
657	20240222	100400	1722321905	4145	4150	4150	4145	438
658	20240222	100300	1720506340	4145	4145	4150	4145	1731
659	20240222	100200	1713331335	4150	4150	4150	4150	348
660	20240222	100100	1711887135	4145	4145	4145	4140	722
661	20240222	100000	1708894945	4145	4140	4145	4140	400
662	20240222	095900	1707238310	4145	4145	4145	4145	51
663	20240222	095800	1707026915	4145	4145	4145	4140	667
664	20240222	095700	1704263450	4145	4140	4145	4140	1322
665	20240222	095600	1698787795	4145	4145	4145	4135	4966
666	20240222	095500	1678208985	4145	4145	4145	4145	792
667	20240222	095400	1674926145	4145	4135	4145	4135	2504
668	20240222	095300	1664563465	4130	4130	4135	4125	3218
669	20240222	095200	1651273125	4130	4135	4135	4130	3210
670	20240222	095100	1638015315	4135	4125	4140	4125	6414
671	20240222	095000	1611521240	4130	4130	4135	4130	3462
672	20240222	094900	1597223175	4135	4145	4145	4130	8820
673	20240222	094800	1560774805	4140	4140	4145	4140	3239
674	20240222	094700	1547365340	4140	4140	4145	4135	882
675	20240222	094600	1543715215	4140	4135	4140	4130	1512
676	20240222	094500	1537462160	4135	4130	4135	4125	4842
677	20240222	094400	1517464200	4130	4130	4130	4125	2468
678	20240222	094300	1507272210	4130	4135	4135	4125	12792
679	20240222	094200	1454441465	4130	4130	4135	4130	2696
680	20240222	094100	1443306865	4130	4130	4135	4130	5836
681	20240222	094000	1419199055	4130	4135	4135	4130	6890
682	20240222	093900	1390730670	4135	4130	4135	4130	1244
683	20240222	093800	1385590305	4135	4135	4135	4130	1929
684	20240222	093700	1377621025	4135	4125	4135	4125	3398
685	20240222	093600	1363593585	4125	4140	4140	4125	17116
686	20240222	093500	1292885155	4135	4145	4150	4135	1619
687	20240222	093400	1286182605	4140	4140	4150	4135	2049
688	20240222	093300	1277700545	4140	4145	4150	4140	1452
689	20240222	093200	1271682735	4140	4145	4150	4140	1998
690	20240222	093100	1263397905	4145	4140	4145	4135	3743
691	20240222	093000	1247903250	4135	4150	4155	4135	20222
692	20240222	092900	1164152200	4155	4155	4155	4150	9782
693	20240222	092800	1123539970	4155	4170	4170	4155	1415
694	20240222	092700	1117654570	4170	4160	4170	4155	1805
695	20240222	092600	1110153525	4160	4170	4170	4155	919
696	20240222	092500	1106331990	4170	4155	4170	4150	1841
697	20240222	092400	1098672535	4150	4145	4150	4145	3974
698	20240222	092300	1082194940	4145	4150	4150	4145	5068
699	20240222	092200	1061176450	4150	4155	4155	4145	4062
700	20240222	092100	1044316335	4155	4160	4160	4150	8331
701	20240222	092000	1009710235	4160	4160	4160	4155	6058
702	20240222	091900	984514110	4160	4165	4165	4160	3115
703	20240222	091800	971545085	4165	4170	4170	4160	3422
704	20240222	091700	957289960	4170	4170	4175	4165	1918
705	20240222	091600	949296905	4170	4170	4185	4165	4417
706	20240222	091500	930869255	4170	4175	4185	4170	3498
707	20240222	091400	916271390	4175	4180	4190	4175	1200
708	20240222	091300	911255350	4180	4170	4180	4165	8407
709	20240222	091200	876172585	4170	4180	4180	4170	1210
710	20240222	091100	871119885	4190	4175	4190	4170	13640
711	20240222	091000	814148245	4175	4175	4175	4170	5979
712	20240222	090900	789199455	4175	4185	4185	4175	11804
713	20240222	090800	739887275	4185	4190	4200	4180	3049
714	20240222	090700	727118660	4200	4205	4205	4190	6204
715	20240222	090600	701119025	4195	4205	4210	4190	7711
716	20240222	090500	668759965	4205	4185	4205	4180	16311
717	20240222	090400	600408495	4180	4195	4195	4180	8486
718	20240222	090300	564868485	4195	4205	4205	4195	10489
719	20240222	090200	520836300	4205	4215	4225	4200	6568
720	20240222	090100	493175150	4225	4245	4245	4200	40393
721	20240222	090000	322683675	4245	4260	4260	4215	75393