KissMeData/092070/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195800	1265437700	19180	19180	19180	19180	947
3	20240220	195700	1265437700	19180	19180	19180	19180	0
4	20240220	195600	1265437700	19180	19180	19180	19180	0
5	20240220	195500	1265437700	19180	19180	19180	19180	0
6	20240220	195400	1265437700	19180	19180	19180	19180	0
7	20240220	195300	1265437700	19180	19180	19180	19180	0
8	20240220	195200	1265437700	19180	19180	19180	19180	0
9	20240220	195100	1265437700	19180	19180	19180	19180	0
10	20240220	195000	1265437700	19180	19180	19180	19180	0
11	20240220	194900	1265437700	19180	19180	19180	19180	0
12	20240220	194800	1265437700	19180	19180	19180	19180	0
13	20240220	194700	1265437700	19180	19180	19180	19180	0
14	20240220	194600	1265437700	19180	19180	19180	19180	0
15	20240220	194500	1265437700	19180	19180	19180	19180	0
16	20240220	194400	1265437700	19180	19180	19180	19180	0
17	20240220	194300	1265437700	19180	19180	19180	19180	0
18	20240220	194200	1265437700	19180	19180	19180	19180	0
19	20240220	194100	1265437700	19180	19180	19180	19180	0
20	20240220	194000	1265437700	19180	19180	19180	19180	0
21	20240220	193900	1265437700	19180	19180	19180	19180	0
22	20240220	193800	1265437700	19180	19180	19180	19180	0
23	20240220	193700	1265437700	19180	19180	19180	19180	0
24	20240220	193600	1265437700	19180	19180	19180	19180	0
25	20240220	193500	1265437700	19180	19180	19180	19180	0
26	20240220	193400	1265437700	19180	19180	19180	19180	0
27	20240220	193300	1265437700	19180	19180	19180	19180	0
28	20240220	193200	1265437700	19180	19180	19180	19180	0
29	20240220	193100	1265437700	19180	19180	19180	19180	0
30	20240220	193000	1265437700	19180	19180	19180	19180	0
31	20240220	192900	1265437700	19180	19180	19180	19180	0
32	20240220	192800	1265437700	19180	19180	19180	19180	947
33	20240220	192700	1265437700	19180	19180	19180	19180	0
34	20240220	192600	1265437700	19180	19180	19180	19180	0
35	20240220	192500	1265437700	19180	19180	19180	19180	0
36	20240220	192400	1265437700	19180	19180	19180	19180	0
37	20240220	192300	1265437700	19180	19180	19180	19180	0
38	20240220	192200	1265437700	19180	19180	19180	19180	0
39	20240220	192100	1265437700	19180	19180	19180	19180	0
40	20240220	192000	1265437700	19180	19180	19180	19180	0
41	20240220	191900	1265437700	19180	19180	19180	19180	0
42	20240220	191800	1265437700	19180	19180	19180	19180	0
43	20240220	191700	1265437700	19180	19180	19180	19180	0
44	20240220	191600	1265437700	19180	19180	19180	19180	0
45	20240220	191500	1265437700	19180	19180	19180	19180	0
46	20240220	191400	1265437700	19180	19180	19180	19180	0
47	20240220	191300	1265437700	19180	19180	19180	19180	0
48	20240220	191200	1265437700	19180	19180	19180	19180	0
49	20240220	191100	1265437700	19180	19180	19180	19180	0
50	20240220	191000	1265437700	19180	19180	19180	19180	0
51	20240220	190900	1265437700	19180	19180	19180	19180	0
52	20240220	190800	1265437700	19180	19180	19180	19180	0
53	20240220	190700	1265437700	19180	19180	19180	19180	0
54	20240220	190600	1265437700	19180	19180	19180	19180	0
55	20240220	190500	1265437700	19180	19180	19180	19180	0
56	20240220	190400	1265437700	19180	19180	19180	19180	0
57	20240220	190300	1265437700	19180	19180	19180	19180	0
58	20240220	190200	1265437700	19180	19180	19180	19180	0
59	20240220	190100	1265437700	19180	19180	19180	19180	0
60	20240220	190000	1265437700	19180	19180	19180	19180	0
61	20240220	185900	1265437700	19180	19180	19180	19180	0
62	20240220	185800	1265437700	19180	19180	19180	19180	947
63	20240220	185700	1265437700	19180	19180	19180	19180	0
64	20240220	185600	1265437700	19180	19180	19180	19180	0
65	20240220	185500	1265437700	19180	19180	19180	19180	0
66	20240220	185400	1265437700	19180	19180	19180	19180	0
67	20240220	185300	1265437700	19180	19180	19180	19180	0
68	20240220	185200	1265437700	19180	19180	19180	19180	0
69	20240220	185100	1265437700	19180	19180	19180	19180	0
70	20240220	185000	1265437700	19180	19180	19180	19180	0
71	20240220	184900	1265437700	19180	19180	19180	19180	0
72	20240220	184800	1265437700	19180	19180	19180	19180	0
73	20240220	184700	1265437700	19180	19180	19180	19180	0
74	20240220	184600	1265437700	19180	19180	19180	19180	0
75	20240220	184500	1265437700	19180	19180	19180	19180	0
76	20240220	184400	1265437700	19180	19180	19180	19180	0
77	20240220	184300	1265437700	19180	19180	19180	19180	0
78	20240220	184200	1265437700	19180	19180	19180	19180	0
79	20240220	184100	1265437700	19180	19180	19180	19180	0
80	20240220	184000	1265437700	19180	19180	19180	19180	0
81	20240220	183900	1265437700	19180	19180	19180	19180	0
82	20240220	183800	1265437700	19180	19180	19180	19180	0
83	20240220	183700	1265437700	19180	19180	19180	19180	0
84	20240220	183600	1265437700	19180	19180	19180	19180	0
85	20240220	183500	1265437700	19180	19180	19180	19180	0
86	20240220	183400	1265437700	19180	19180	19180	19180	0
87	20240220	183300	1265437700	19180	19180	19180	19180	0
88	20240220	183200	1265437700	19180	19180	19180	19180	0
89	20240220	183100	1265437700	19180	19180	19180	19180	0
90	20240220	183000	1265437700	19180	19180	19180	19180	0
91	20240220	182900	1265437700	19180	19180	19180	19180	0
92	20240220	182800	1265437700	19180	19180	19180	19180	947
93	20240220	182700	1265437700	19180	19180	19180	19180	0
94	20240220	182600	1265437700	19180	19180	19180	19180	0
95	20240220	182500	1265437700	19180	19180	19180	19180	0
96	20240220	182400	1265437700	19180	19180	19180	19180	0
97	20240220	182300	1265437700	19180	19180	19180	19180	0
98	20240220	182200	1265437700	19180	19180	19180	19180	0
99	20240220	182100	1265437700	19180	19180	19180	19180	0
100	20240220	182000	1265437700	19180	19180	19180	19180	0
101	20240220	181900	1265437700	19180	19180	19180	19180	0
102	20240220	181800	1265437700	19180	19180	19180	19180	0
103	20240220	181700	1265437700	19180	19180	19180	19180	0
104	20240220	181600	1265437700	19180	19180	19180	19180	0
105	20240220	181500	1265437700	19180	19180	19180	19180	0
106	20240220	181400	1265437700	19180	19180	19180	19180	0
107	20240220	181300	1265437700	19180	19180	19180	19180	0
108	20240220	181200	1265437700	19180	19180	19180	19180	0
109	20240220	181100	1265437700	19180	19180	19180	19180	0
110	20240220	181000	1265437700	19180	19180	19180	19180	0
111	20240220	180900	1265437700	19180	19180	19180	19180	0
112	20240220	180800	1265437700	19180	19180	19180	19180	0
113	20240220	180700	1265437700	19180	19180	19180	19180	0
114	20240220	180600	1265437700	19180	19180	19180	19180	0
115	20240220	180500	1265437700	19180	19180	19180	19180	0
116	20240220	180400	1265437700	19180	19180	19180	19180	0
117	20240220	180300	1265437700	19180	19180	19180	19180	0
118	20240220	180200	1265437700	19180	19180	19180	19180	0
119	20240220	180100	1265437700	19180	19180	19180	19180	0
120	20240220	180000	1265437700	19180	19180	19180	19180	0
121	20240220	175900	1265437700	19180	19180	19180	19180	0
122	20240220	175800	1265437700	19180	19180	19180	19180	947
123	20240220	175700	1265437700	19180	19180	19180	19180	0
124	20240220	175600	1265437700	19180	19180	19180	19180	0
125	20240220	175500	1265437700	19180	19180	19180	19180	0
126	20240220	175400	1265437700	19180	19180	19180	19180	0
127	20240220	175300	1265437700	19180	19180	19180	19180	0
128	20240220	175200	1265437700	19180	19180	19180	19180	0
129	20240220	175100	1265437700	19180	19180	19180	19180	0
130	20240220	175000	1265437700	19180	19180	19180	19180	0
131	20240220	174900	1265437700	19180	19180	19180	19180	0
132	20240220	174800	1265437700	19180	19180	19180	19180	0
133	20240220	174700	1265437700	19180	19180	19180	19180	0
134	20240220	174600	1265437700	19180	19180	19180	19180	0
135	20240220	174500	1265437700	19180	19180	19180	19180	0
136	20240220	174400	1265437700	19180	19180	19180	19180	0
137	20240220	174300	1265437700	19180	19180	19180	19180	0
138	20240220	174200	1265437700	19180	19180	19180	19180	0
139	20240220	174100	1265437700	19180	19180	19180	19180	0
140	20240220	174000	1265437700	19180	19180	19180	19180	0
141	20240220	173900	1265437700	19180	19180	19180	19180	0
142	20240220	173800	1265437700	19180	19180	19180	19180	0
143	20240220	173700	1265437700	19180	19180	19180	19180	0
144	20240220	173600	1265437700	19180	19180	19180	19180	0
145	20240220	173500	1265437700	19180	19180	19180	19180	0
146	20240220	173400	1265437700	19180	19180	19180	19180	0
147	20240220	173300	1265437700	19180	19180	19180	19180	0
148	20240220	173200	1265437700	19180	19180	19180	19180	0
149	20240220	173100	1265437700	19180	19180	19180	19180	0
150	20240220	173000	1265437700	19180	19180	19180	19180	0
151	20240220	172900	1265437700	19180	19180	19180	19180	0
152	20240220	172800	1265437700	19180	19180	19180	19180	947
153	20240220	172700	1265437700	19180	19180	19180	19180	0
154	20240220	172600	1265437700	19180	19180	19180	19180	0
155	20240220	172500	1265437700	19180	19180	19180	19180	0
156	20240220	172400	1265437700	19180	19180	19180	19180	0
157	20240220	172300	1265437700	19180	19180	19180	19180	0
158	20240220	172200	1265437700	19180	19180	19180	19180	0
159	20240220	172100	1265437700	19180	19180	19180	19180	0
160	20240220	172000	1265437700	19180	19180	19180	19180	0
161	20240220	171900	1265437700	19180	19180	19180	19180	0
162	20240220	171800	1265437700	19180	19180	19180	19180	0
163	20240220	171700	1265437700	19180	19180	19180	19180	0
164	20240220	171600	1265437700	19180	19180	19180	19180	0
165	20240220	171500	1265437700	19180	19180	19180	19180	0
166	20240220	171400	1265437700	19180	19180	19180	19180	0
167	20240220	171300	1265437700	19180	19180	19180	19180	0
168	20240220	171200	1265437700	19180	19180	19180	19180	0
169	20240220	171100	1265437700	19180	19180	19180	19180	0
170	20240220	171000	1265437700	19180	19180	19180	19180	0
171	20240220	170900	1265437700	19180	19180	19180	19180	0
172	20240220	170800	1265437700	19180	19180	19180	19180	0
173	20240220	170700	1265437700	19180	19180	19180	19180	0
174	20240220	170600	1265437700	19180	19180	19180	19180	0
175	20240220	170500	1265437700	19180	19180	19180	19180	0
176	20240220	170400	1265437700	19180	19180	19180	19180	0
177	20240220	170300	1265437700	19180	19180	19180	19180	0
178	20240220	170200	1265437700	19180	19180	19180	19180	0
179	20240220	170100	1265437700	19180	19180	19180	19180	0
180	20240220	170000	1265437700	19180	19180	19180	19180	0
181	20240220	165900	1265437700	19180	19180	19180	19180	0
182	20240220	165800	1265437700	19180	19180	19180	19180	947
183	20240220	165700	1265437700	19180	19180	19180	19180	0
184	20240220	165600	1265437700	19180	19180	19180	19180	0
185	20240220	165500	1265437700	19180	19180	19180	19180	0
186	20240220	165400	1265437700	19180	19180	19180	19180	0
187	20240220	165300	1265437700	19180	19180	19180	19180	0
188	20240220	165200	1265437700	19180	19180	19180	19180	0
189	20240220	165100	1265437700	19180	19180	19180	19180	0
190	20240220	165000	1265437700	19180	19180	19180	19180	0
191	20240220	164900	1265437700	19180	19180	19180	19180	0
192	20240220	164800	1265437700	19180	19180	19180	19180	0
193	20240220	164700	1265437700	19180	19180	19180	19180	0
194	20240220	164600	1265437700	19180	19180	19180	19180	0
195	20240220	164500	1265437700	19180	19180	19180	19180	0
196	20240220	164400	1265437700	19180	19180	19180	19180	0
197	20240220	164300	1265437700	19180	19180	19180	19180	0
198	20240220	164200	1265437700	19180	19180	19180	19180	0
199	20240220	164100	1265437700	19180	19180	19180	19180	0
200	20240220	164000	1265437700	19180	19180	19180	19180	0
201	20240220	163900	1265437700	19180	19180	19180	19180	0
202	20240220	163800	1265437700	19180	19180	19180	19180	0
203	20240220	163700	1265437700	19180	19180	19180	19180	0
204	20240220	163600	1265437700	19180	19180	19180	19180	0
205	20240220	163500	1265437700	19180	19180	19180	19180	0
206	20240220	163400	1265437700	19180	19180	19180	19180	0
207	20240220	163300	1265437700	19180	19180	19180	19180	0
208	20240220	163200	1265437700	19180	19180	19180	19180	0
209	20240220	163100	1265437700	19180	19180	19180	19180	0
210	20240220	163000	1265437700	19180	19180	19180	19180	0
211	20240220	162900	1265437700	19180	19180	19180	19180	0
212	20240220	162800	1265437700	19180	19180	19180	19180	947
213	20240220	162700	1265437700	19180	19180	19180	19180	0
214	20240220	162600	1265437700	19180	19180	19180	19180	0
215	20240220	162500	1265437700	19180	19180	19180	19180	0
216	20240220	162400	1265437700	19180	19180	19180	19180	0
217	20240220	162300	1265437700	19180	19180	19180	19180	0
218	20240220	162200	1265437700	19180	19180	19180	19180	0
219	20240220	162100	1265437700	19180	19180	19180	19180	0
220	20240220	162000	1265437700	19180	19180	19180	19180	0
221	20240220	161900	1265437700	19180	19180	19180	19180	0
222	20240220	161800	1265437700	19180	19180	19180	19180	0
223	20240220	161700	1265437700	19180	19180	19180	19180	0
224	20240220	161600	1265437700	19180	19180	19180	19180	0
225	20240220	161500	1265437700	19180	19180	19180	19180	0
226	20240220	161400	1265437700	19180	19180	19180	19180	0
227	20240220	161300	1265437700	19180	19180	19180	19180	0
228	20240220	161200	1265437700	19180	19180	19180	19180	0
229	20240220	161100	1265437700	19180	19180	19180	19180	0
230	20240220	161000	1265437700	19180	19180	19180	19180	0
231	20240220	160900	1265437700	19180	19180	19180	19180	0
232	20240220	160800	1265437700	19180	19180	19180	19180	0
233	20240220	160700	1265437700	19180	19180	19180	19180	0
234	20240220	160600	1265437700	19180	19180	19180	19180	0
235	20240220	160500	1265437700	19180	19180	19180	19180	0
236	20240220	160400	1265437700	19180	19180	19180	19180	0
237	20240220	160300	1265437700	19180	19180	19180	19180	0
238	20240220	160200	1265437700	19180	19180	19180	19180	0
239	20240220	160100	1265437700	19180	19180	19180	19180	0
240	20240220	160000	1265437700	19180	19180	19180	19180	0
241	20240220	155900	1265437700	19180	19180	19180	19180	0
242	20240220	155800	1265437700	19180	19180	19180	19180	947
243	20240220	155700	1265437700	19180	19180	19180	19180	0
244	20240220	155600	1265437700	19180	19180	19180	19180	0
245	20240220	155500	1265437700	19180	19180	19180	19180	0
246	20240220	155400	1265437700	19180	19180	19180	19180	0
247	20240220	155300	1265437700	19180	19180	19180	19180	0
248	20240220	155200	1265437700	19180	19180	19180	19180	0
249	20240220	155100	1265437700	19180	19180	19180	19180	0
250	20240220	155000	1265437700	19180	19180	19180	19180	0
251	20240220	154900	1265437700	19180	19180	19180	19180	0
252	20240220	154800	1265437700	19180	19180	19180	19180	0
253	20240220	154700	1265437700	19180	19180	19180	19180	0
254	20240220	154600	1265437700	19180	19180	19180	19180	0
255	20240220	154500	1265437700	19180	19180	19180	19180	0
256	20240220	154400	1265437700	19180	19180	19180	19180	0
257	20240220	154300	1265437700	19180	19180	19180	19180	0
258	20240220	154200	1265437700	19180	19180	19180	19180	0
259	20240220	154100	1265437700	19180	19180	19180	19180	0
260	20240220	154000	1265437700	19180	19180	19180	19180	0
261	20240220	153900	1265437700	19180	19180	19180	19180	0
262	20240220	153800	1265437700	19180	19180	19180	19180	0
263	20240220	153700	1265437700	19180	19180	19180	19180	0
264	20240220	153600	1265437700	19180	19180	19180	19180	0
265	20240220	153500	1265437700	19180	19180	19180	19180	0
266	20240220	153400	1265437700	19180	19180	19180	19180	0
267	20240220	153300	1265437700	19180	19180	19180	19180	0
268	20240220	153200	1265437700	19180	19180	19180	19180	0
269	20240220	153100	1265437700	19180	19180	19180	19180	0
270	20240220	153000	1265437700	19180	19180	19180	19180	947
271	20240220	152900	1247274240	19120	19120	19120	19120	0
272	20240220	152800	1247274240	19120	19120	19120	19120	0
273	20240220	152700	1247274240	19120	19120	19120	19120	0
274	20240220	152600	1247274240	19120	19120	19120	19120	0
275	20240220	152500	1247274240	19120	19120	19120	19120	0
276	20240220	152400	1247274240	19120	19120	19120	19120	0
277	20240220	152300	1247274240	19120	19120	19120	19120	0
278	20240220	152200	1247274240	19120	19120	19120	19120	0
279	20240220	152100	1247274240	19120	19120	19120	19120	0
280	20240220	152000	1247274240	19120	19120	19120	19120	0
281	20240220	151900	1247274240	19120	19120	19120	19120	50
282	20240220	151800	1246318240	19120	19120	19120	19120	0
283	20240220	151700	1246318240	19120	19110	19120	19110	2
284	20240220	151600	1246280010	19110	19100	19110	19100	100
285	20240220	151500	1244370000	19120	19100	19120	19100	2
286	20240220	151400	1244331780	19120	19120	19120	19120	1
287	20240220	151300	1244312660	19120	19110	19120	19100	103
288	20240220	151200	1242344660	19120	19120	19120	19120	13
289	20240220	151100	1242096100	19120	19100	19120	19100	102
290	20240220	151000	1240147040	19100	19100	19110	19100	123
291	20240220	150900	1237797500	19110	19100	19110	19100	28
292	20240220	150800	1237262650	19090	19100	19100	19080	5
293	20240220	150700	1237167200	19090	19080	19090	19070	111
294	20240220	150600	1235049450	19080	19080	19090	19080	48
295	20240220	150500	1234133480	19090	19090	19090	19080	164
296	20240220	150400	1231004220	19090	19090	19090	19090	76
297	20240220	150300	1229553380	19080	19090	19090	19080	143
298	20240220	150200	1226823580	19100	19100	19100	19090	576
299	20240220	150100	1215824620	19100	19100	19100	19100	66
300	20240220	150000	1214564020	19090	19110	19120	19090	148
301	20240220	145900	1211737900	19110	19120	19120	19110	47
302	20240220	145800	1210839720	19100	19100	19100	19100	53
303	20240220	145700	1209827420	19130	19120	19130	19090	228
304	20240220	145600	1205471970	19130	19100	19130	19100	79
305	20240220	145500	1203962440	19130	19120	19130	19090	63
306	20240220	145400	1202759340	19130	19120	19130	19110	158
307	20240220	145300	1199739330	19130	19100	19130	19100	58
308	20240220	145200	1198631440	19130	19130	19130	19130	1
309	20240220	145100	1198612310	19100	19140	19140	19100	134
310	20240220	145000	1196052050	19090	19140	19140	19090	53
311	20240220	144900	1195040230	19090	19140	19140	19090	63
312	20240220	144800	1193837510	19140	19090	19140	19090	134
313	20240220	144700	1191278630	19100	19130	19130	19100	237
314	20240220	144600	1186749600	19130	19120	19130	19120	47
315	20240220	144500	1185850860	19100	19110	19110	19100	58
316	20240220	144400	1184742960	19110	19110	19110	19110	142
317	20240220	144300	1182029340	19170	19120	19170	19110	62
318	20240220	144200	1180843110	19100	19100	19100	19100	0
319	20240220	144100	1180843110	19100	19110	19180	19100	213
320	20240220	144000	1176774630	19120	19170	19180	19110	83
321	20240220	143900	1175186620	19170	19130	19170	19120	95
322	20240220	143800	1173369820	19120	19160	19160	19120	153
323	20240220	143700	1170443590	19120	19170	19170	19110	90
324	20240220	143600	1168723410	19100	19170	19180	19100	69
325	20240220	143500	1167404730	19090	19110	19180	19090	219
326	20240220	143400	1163219100	19180	19170	19180	19090	120
327	20240220	143300	1160925710	19170	19110	19170	19090	82
328	20240220	143200	1159358900	19180	19090	19180	19090	99
329	20240220	143100	1157468900	19190	19120	19190	19090	244
330	20240220	143000	1152803020	19130	19110	19160	19100	32
331	20240220	142900	1152191290	19110	19100	19170	19100	39
332	20240220	142800	1151445810	19110	19120	19180	19100	147
333	20240220	142700	1148637520	19120	19110	19180	19110	74
334	20240220	142600	1147222600	19180	19100	19180	19100	52
335	20240220	142500	1146229320	19180	19120	19180	19100	146
336	20240220	142400	1143440140	19180	19120	19180	19110	59
337	20240220	142300	1142311840	19180	19110	19180	19110	133
338	20240220	142200	1139770140	19120	19130	19130	19120	82
339	20240220	142100	1138201880	19190	19100	19190	19100	44
340	20240220	142000	1137361390	19190	19190	19190	19190	1
341	20240220	141900	1137342200	19100	19120	19190	19100	168
342	20240220	141800	1134132800	19120	19120	19120	19120	44
343	20240220	141700	1133291520	19190	19100	19190	19100	56
344	20240220	141600	1132221830	19200	19180	19200	19100	150
345	20240220	141500	1129356120	19200	19100	19200	19080	114
346	20240220	141400	1127179400	19130	19130	19130	19100	223
347	20240220	141300	1122917910	19130	19130	19130	19120	120
348	20240220	141200	1120622900	19200	19140	19200	19120	52
349	20240220	141100	1119627910	19200	19130	19200	19130	56
350	20240220	141000	1118556070	19210	19140	19210	19130	302
351	20240220	140900	1112778640	19150	19210	19210	19140	30
352	20240220	140800	1112204200	19140	19140	19140	19130	109
353	20240220	140700	1110118440	19130	19140	19150	19130	195
354	20240220	140600	1106386490	19150	19230	19230	19150	63
355	20240220	140500	1105177390	19230	19150	19230	19130	212
356	20240220	140400	1101117780	19150	19160	19160	19130	94
357	20240220	140300	1099318220	19160	19160	19160	19160	74
358	20240220	140200	1097900380	19230	19140	19230	19140	76
359	20240220	140100	1096444840	19230	19160	19230	19140	143
360	20240220	140000	1093707130	19160	19170	19170	19140	70
361	20240220	135900	1092365610	19250	19160	19250	19160	65
362	20240220	135800	1091118680	19160	19160	19240	19160	136
363	20240220	135700	1088511050	19160	19170	19170	19160	38
364	20240220	135600	1087782910	19130	19240	19240	19130	70
365	20240220	135500	1086441950	19240	19180	19240	19160	62
366	20240220	135400	1085253070	19250	19240	19250	19150	160
367	20240220	135300	1082187870	19150	19170	19170	19150	92
368	20240220	135200	1080424800	19250	19210	19250	19180	84
369	20240220	135100	1078811840	19160	19160	19160	19150	137
370	20240220	135000	1076187610	19160	19180	19240	19160	83
371	20240220	134900	1074596230	19240	19160	19250	19160	57
372	20240220	134800	1073503620	19250	19150	19250	19150	98
373	20240220	134700	1071623340	19160	19230	19250	19160	115
374	20240220	134600	1069419060	19160	19150	19250	19150	149
375	20240220	134500	1066562360	19160	19250	19250	19160	18
376	20240220	134400	1066217390	19160	19250	19250	19160	142
377	20240220	134300	1063495600	19160	19200	19250	19160	92
378	20240220	134200	1061731300	19200	19190	19200	19160	114
379	20240220	134100	1059544950	19190	19200	19200	19190	80
380	20240220	134000	1058009650	19240	19190	19250	19170	151
381	20240220	133900	1055114450	19160	19190	19190	19160	69
382	20240220	133800	1053790840	19200	19210	19210	19170	24
383	20240220	133700	1053330350	19210	19190	19270	19190	72
384	20240220	133600	1051945520	19200	19260	19260	19200	53
385	20240220	133500	1050927680	19170	19160	19270	19160	152
386	20240220	133400	1048014720	19170	19170	19170	19170	59
387	20240220	133300	1046883690	19270	19220	19270	19150	67
388	20240220	133200	1045598370	19220	19220	19220	19150	49
389	20240220	133100	1044659740	19250	19170	19250	19130	205
390	20240220	133000	1040734240	19150	19180	19270	19150	112
391	20240220	132900	1038587000	19170	19170	19170	19170	43
392	20240220	132800	1037762690	19270	19170	19280	19170	154
393	20240220	132700	1034808340	19280	19220	19280	19160	59
394	20240220	132600	1033675340	19280	19220	19280	19220	37
395	20240220	132500	1032964140	19290	19190	19290	19190	109
396	20240220	132400	1030871430	19300	19220	19300	19190	96
397	20240220	132300	1029025820	19300	19180	19300	19170	250
398	20240220	132200	1024230440	19180	19220	19300	19180	305
399	20240220	132100	1018378730	19180	19280	19300	19180	65
400	20240220	132000	1017128830	19300	19300	19300	19230	63
401	20240220	131900	1015917200	19200	19300	19300	19190	146
402	20240220	131800	1013113440	19300	19300	19310	19270	149
403	20240220	131700	1010239120	19310	19220	19310	19210	588
404	20240220	131600	998921680	19220	19190	19220	19190	653
405	20240220	131500	986380210	19170	19170	19200	19170	241
406	20240220	131400	981758690	19200	19140	19200	19140	473
407	20240220	131300	972701310	19150	19160	19170	19150	24
408	20240220	131200	972241660	19170	19190	19190	19170	61
409	20240220	131100	971071670	19180	19180	19180	19170	76
410	20240220	131000	969614040	19160	19160	19160	19160	187
411	20240220	130900	966031120	19160	19140	19160	19130	157
412	20240220	130800	963027110	19160	19140	19160	19140	64
413	20240220	130700	961801810	19160	19150	19160	19110	66
414	20240220	130600	960538260	19150	19080	19150	19080	161
415	20240220	130500	957463020	19080	19130	19150	19080	248
416	20240220	130400	952715420	19140	19140	19140	19140	17
417	20240220	130300	952390040	19100	19110	19110	19070	190
418	20240220	130200	948763540	19130	19130	19140	19130	28
419	20240220	130100	948227800	19100	19100	19100	19100	62
420	20240220	130000	947043600	19060	19080	19080	19060	142
421	20240220	125900	944335120	19130	19120	19130	19090	270
422	20240220	125800	939172640	19110	19070	19110	19070	161
423	20240220	125700	936098090	19060	19070	19070	19060	101
424	20240220	125600	934172520	19100	19070	19100	19060	219
425	20240220	125500	929996390	19060	19070	19070	19060	63
426	20240220	125400	928795060	19070	19070	19070	19070	39
427	20240220	125300	928051330	19090	19090	19090	19090	99
428	20240220	125200	926161420	19060	19060	19060	19060	63
429	20240220	125100	924960640	19070	19120	19120	19070	57
430	20240220	125000	923873600	19060	19070	19120	19060	238
431	20240220	124900	919332830	19060	19070	19070	19060	48
432	20240220	124800	918417480	19060	19120	19120	19060	86
433	20240220	124700	916776220	19120	19050	19120	19050	179
434	20240220	124600	913364660	19130	19120	19130	19050	64
435	20240220	124500	912144870	19050	19050	19050	19050	57
436	20240220	124400	911059020	19130	19050	19130	19050	143
437	20240220	124300	908334710	19130	19070	19130	19070	164
438	20240220	124200	905207170	19070	19070	19070	19070	5
439	20240220	124100	905111820	19070	19120	19120	19070	41
440	20240220	124000	904329900	19130	19130	19130	19070	74
441	20240220	123900	902918240	19070	19130	19130	19070	51
442	20240220	123800	901945610	19130	19130	19130	19060	52
443	20240220	123700	900954350	19060	19050	19130	19050	149
444	20240220	123600	898114770	19130	19050	19130	19050	172
445	20240220	123500	894836810	19050	19060	19060	19050	174
446	20240220	123400	891520760	19060	19060	19060	19060	147
447	20240220	123300	888718940	19120	19060	19120	19060	98
448	20240220	123200	886848960	19120	19120	19120	19120	1
449	20240220	123100	886829840	19060	19120	19120	19060	147
450	20240220	123000	884027960	19060	19120	19130	19060	64
451	20240220	122900	882807810	19130	19060	19130	19060	59
452	20240220	122800	881683200	19130	19060	19130	19060	370
453	20240220	122700	874629380	19060	19120	19130	19060	157
454	20240220	122600	871636350	19120	19080	19120	19070	57
455	20240220	122500	870549300	19130	19070	19130	19070	167
456	20240220	122400	867363890	19120	19120	19120	19070	47
457	20240220	122300	866467500	19060	19060	19060	19060	52
458	20240220	122200	865476380	19130	19060	19130	19060	211
459	20240220	122100	861453750	19100	19100	19100	19100	10
460	20240220	122000	861262750	19050	19050	19050	19050	38
461	20240220	121900	860538850	19050	19050	19050	19050	58
462	20240220	121800	859433950	19050	19050	19050	19050	297
463	20240220	121700	853776100	19140	19050	19140	19050	59
464	20240220	121600	852652060	19140	19050	19140	19050	68
465	20240220	121500	851356570	19140	19040	19140	19040	149
466	20240220	121400	848519150	19140	19040	19140	19040	57
467	20240220	121300	847433770	19140	19140	19140	19050	47
468	20240220	121200	846538240	19050	19050	19140	19050	246
469	20240220	121100	841851850	19140	19050	19140	19040	200
470	20240220	121000	838041570	19140	19050	19140	19050	48
471	20240220	120900	837127080	19150	19150	19150	19060	266
472	20240220	120800	832056400	19150	19150	19150	19050	52
473	20240220	120700	831065400	19070	19050	19150	19050	168
474	20240220	120600	827863560	19150	19150	19150	19050	146
475	20240220	120500	825080480	19050	19140	19150	19050	209
476	20240220	120400	821097390	19150	19050	19150	19050	173
477	20240220	120300	817801540	19150	19050	19150	19050	146
478	20240220	120200	815020040	19150	19050	19150	19050	60
479	20240220	120100	813876940	19150	19050	19150	19050	36
480	20240220	120000	813191040	19150	19150	19150	19050	67
481	20240220	115900	811913940	19050	19050	19150	19050	164
482	20240220	115800	808789640	19150	19120	19150	19120	47
483	20240220	115700	807890890	19070	19050	19120	19050	252
484	20240220	115600	803088950	19050	19060	19120	19050	264
485	20240220	115500	798050920	19060	19110	19120	19060	45
486	20240220	115400	797192910	19060	19060	19060	19060	70
487	20240220	115300	795858710	19120	19050	19120	19050	150
488	20240220	115200	793001140	19120	19120	19120	19040	256
489	20240220	115100	788126660	19040	19040	19040	19040	58
490	20240220	115000	787022340	19120	19120	19120	19040	156
491	20240220	114900	784051860	19080	19040	19120	19040	58
492	20240220	114800	782947260	19040	19050	19050	19040	259
493	20240220	114700	778014670	19060	19060	19060	19060	98
494	20240220	114600	776146790	19060	19060	19060	19060	36
495	20240220	114500	775460630	19050	19060	19120	19050	75
496	20240220	114400	774031760	19060	19060	19060	19060	143
497	20240220	114300	771306180	19120	19050	19120	19050	99
498	20240220	114200	769419790	19050	19050	19050	19050	64
499	20240220	114100	768200590	19050	19050	19050	19050	47
500	20240220	114000	767305240	19050	19050	19050	19050	165
501	20240220	113900	764161990	19050	19050	19050	19050	37
502	20240220	113800	763457140	19120	19030	19120	19030	53
503	20240220	113700	762448460	19120	19120	19120	19040	103
504	20240220	113600	760486940	19030	19070	19120	19030	1476
505	20240220	113500	732373230	19060	19120	19120	19060	111
506	20240220	113400	730254550	19120	19070	19120	19070	160
507	20240220	113300	727203150	19070	19120	19120	19070	39
508	20240220	113200	726459370	19060	19060	19060	19060	68
509	20240220	113100	725163290	19120	19050	19120	19050	141
510	20240220	113000	722477170	19120	19050	19120	19050	59
511	20240220	112900	721353150	19150	19050	19150	19050	47
512	20240220	112800	720457700	19150	19050	19150	19050	163
513	20240220	112700	717352450	19050	19070	19070	19050	585
514	20240220	112600	706201000	19150	19070	19150	19070	70
515	20240220	112500	704864290	19060	19090	19150	19060	266
516	20240220	112400	699792800	19080	19150	19150	19080	152
517	20240220	112300	696892560	19080	19140	19150	19080	55
518	20240220	112200	695842900	19150	19100	19150	19070	391
519	20240220	112100	688382600	19100	19100	19150	19100	145
520	20240220	112000	685613050	19150	19100	19150	19090	52
521	20240220	111900	684619950	19100	19140	19150	19100	85
522	20240220	111800	682995360	19100	19110	19110	19100	655
523	20240220	111700	670484750	19140	19100	19140	19100	59
524	20240220	111600	669357770	19100	19110	19140	19100	352
525	20240220	111500	662632980	19110	19120	19120	19110	16
526	20240220	111400	662327150	19110	19130	19140	19110	51
527	20240220	111300	661352450	19110	19120	19140	19110	71
528	20240220	111200	659994970	19110	19140	19140	19110	254
529	20240220	111100	655138540	19150	19150	19150	19130	73
530	20240220	111000	653741910	19120	19120	19150	19120	163
531	20240220	110900	650625050	19130	19160	19160	19130	1396
532	20240220	110800	623898720	19170	19170	19170	19160	77
533	20240220	110700	622423050	19160	19170	19170	19160	137
534	20240220	110600	619796770	19170	19180	19180	19170	222
535	20240220	110500	615540920	19170	19180	19250	19170	228
536	20240220	110400	611167970	19190	19180	19190	19180	431
537	20240220	110300	602901290	19190	19190	19190	19190	553
538	20240220	110200	592289220	19200	19280	19300	19200	451
539	20240220	110100	583628360	19200	19200	19200	19200	55
540	20240220	110000	582572360	19300	19200	19300	19200	55
541	20240220	105900	581516260	19210	19210	19210	19210	153
542	20240220	105800	578577130	19300	19200	19300	19200	75
543	20240220	105700	577135380	19300	19300	19300	19200	53
544	20240220	105600	576117470	19210	19210	19300	19210	306
545	20240220	105500	570238300	19210	19210	19210	19210	63
546	20240220	105400	569028070	19220	19210	19220	19210	9
547	20240220	105300	568855160	19210	19300	19300	19210	152
548	20240220	105200	565934070	19220	19210	19220	19210	54
549	20240220	105100	564896390	19210	19210	19300	19210	174
550	20240220	105000	561553140	19210	19230	19230	19210	319
551	20240220	104900	555421980	19300	19230	19300	19230	74
552	20240220	104800	553998530	19240	19240	19240	19240	1836
553	20240220	104700	518673890	19240	19310	19310	19240	72
554	20240220	104600	517288540	19240	19240	19310	19240	168
555	20240220	104500	514054950	19310	19240	19310	19240	88
556	20240220	104400	512359660	19310	19240	19310	19230	427
557	20240220	104300	504146800	19240	19310	19310	19240	99
558	20240220	104200	502241970	19240	19240	19240	19240	56
559	20240220	104100	501164530	19310	19310	19310	19230	671
560	20240220	104000	488258950	19250	19250	19310	19250	254
561	20240220	103900	483363390	19320	19310	19320	19240	69
562	20240220	103800	482035250	19320	19230	19320	19230	94
563	20240220	103700	480224420	19310	19240	19310	19230	226
564	20240220	103600	475871220	19310	19310	19310	19240	42
565	20240220	103500	475063000	19270	19270	19270	19270	60
566	20240220	103400	473906800	19320	19250	19320	19230	143
567	20240220	103300	471155940	19320	19320	19320	19250	6
568	20240220	103200	471040300	19250	19320	19320	19250	59
569	20240220	103100	469904480	19250	19290	19320	19250	153
570	20240220	103000	466955200	19310	19240	19310	19240	326
571	20240220	102900	460667410	19290	19230	19290	19230	52
572	20240220	102800	459667390	19230	19230	19230	19230	52
573	20240220	102700	458667430	19230	19300	19300	19230	138
574	20240220	102600	456013620	19230	19230	19230	19230	58
575	20240220	102500	454898280	19300	19300	19300	19220	51
576	20240220	102400	453917900	19220	19220	19300	19220	149
577	20240220	102300	451054040	19300	19210	19300	19210	80
578	20240220	102200	449516580	19270	19210	19270	19200	136
579	20240220	102100	446902590	19200	19250	19250	19200	112
580	20240220	102000	444751490	19210	19260	19260	19210	49
581	20240220	101900	443810110	19200	19250	19260	19200	63
582	20240220	101800	442600200	19200	19210	19260	19200	274
583	20240220	101700	437337000	19210	19250	19260	19210	150
584	20240220	101600	434454320	19200	19200	19200	19200	35
585	20240220	101500	433782320	19200	19210	19260	19200	702
586	20240220	101400	420302120	19240	19200	19240	19200	225
587	20240220	101300	415978190	19200	19210	19240	19200	106
588	20240220	101200	413942580	19250	19210	19250	19200	209
589	20240220	101100	409928750	19250	19200	19250	19200	34
590	20240220	101000	409275770	19200	19210	19270	19200	116
591	20240220	100900	407047540	19270	19210	19270	19210	9
592	20240220	100800	406874590	19210	19280	19280	19210	147
593	20240220	100700	404050300	19280	19220	19280	19220	65
594	20240220	100600	402800580	19210	19290	19300	19210	81
595	20240220	100500	401242880	19220	19300	19300	19220	181
596	20240220	100400	397762300	19310	19220	19310	19220	50
597	20240220	100300	396800570	19310	19220	19310	19220	79
598	20240220	100200	395280040	19310	19230	19320	19220	86
599	20240220	100100	393624910	19220	19220	19220	19220	187
600	20240220	100000	390030770	19320	19310	19320	19310	5
601	20240220	095900	389934200	19220	19230	19330	19220	372
602	20240220	095800	382779100	19230	19320	19330	19230	81
603	20240220	095700	381220090	19240	19320	19340	19240	77
604	20240220	095600	379735830	19230	19230	19230	19230	45
605	20240220	095500	378870480	19340	19240	19340	19240	52
606	20240220	095400	377869900	19340	19330	19340	19240	66
607	20240220	095300	376599590	19340	19240	19340	19240	165
608	20240220	095200	373423490	19240	19240	19340	19240	98
609	20240220	095100	371536970	19340	19250	19340	19250	61
610	20240220	095000	370362630	19340	19240	19340	19240	53
611	20240220	094900	369342440	19340	19240	19340	19240	78
612	20240220	094800	367840740	19320	19230	19340	19230	46
613	20240220	094700	366955690	19230	19350	19360	19230	93
614	20240220	094600	365161170	19350	19300	19350	19220	389
615	20240220	094500	357648930	19220	19320	19330	19220	55
616	20240220	094400	356591120	19330	19300	19330	19220	133
617	20240220	094300	354025490	19300	19270	19300	19210	98
618	20240220	094200	352140130	19210	19210	19210	19210	287
619	20240220	094100	346626860	19300	19210	19300	19210	47
620	20240220	094000	345723900	19300	19200	19300	19200	49
621	20240220	093900	344782800	19320	19210	19320	19180	151
622	20240220	093800	341884000	19220	19320	19330	19220	10
623	20240220	093700	341691290	19230	19330	19330	19230	58
624	20240220	093600	340575850	19230	19350	19350	19230	63
625	20240220	093500	339364240	19220	19310	19360	19220	195
626	20240220	093400	335600490	19310	19350	19360	19180	213
627	20240220	093300	331497250	19260	19160	19360	19160	244
628	20240220	093200	326810510	19230	19150	19230	19150	59
629	20240220	093100	325680580	19140	19200	19290	19140	407
630	20240220	093000	317871470	19200	19210	19220	19200	198
631	20240220	092900	314069400	19290	19210	19320	19210	88
632	20240220	092800	312376010	19360	19200	19360	19190	319
633	20240220	092700	306242090	19210	19240	19250	19210	190
634	20240220	092600	302586820	19250	19200	19250	19200	72
635	20240220	092500	301201690	19200	19200	19240	19200	109
636	20240220	092400	299108680	19240	19210	19260	19200	488
637	20240220	092300	289731770	19210	19360	19370	19210	5320
638	20240220	092200	187279350	19290	19380	19380	19280	64
639	20240220	092100	186044210	19390	19290	19390	19290	63
640	20240220	092000	184828840	19420	19440	19440	19280	365
641	20240220	091900	177742860	19440	19290	19440	19290	49
642	20240220	091800	176797350	19440	19460	19460	19290	61
643	20240220	091700	175617780	19390	19300	19390	19260	1110
644	20240220	091600	154104270	19360	19270	19360	19270	80
645	20240220	091500	152559910	19350	19270	19350	19270	30
646	20240220	091400	151979980	19260	19270	19350	19260	229
647	20240220	091300	147565930	19280	19280	19350	19280	131
648	20240220	091200	145040180	19350	19310	19350	19270	87
649	20240220	091100	143362380	19350	19340	19350	19280	721
650	20240220	091000	129449020	19350	19290	19350	19290	75
651	20240220	090900	128002210	19360	19390	19390	19280	762
652	20240220	090800	113296010	19390	19330	19400	19300	687
653	20240220	090700	100025920	19400	19480	19480	19310	103
654	20240220	090600	98035780	19310	19320	19480	19310	125
655	20240220	090500	95621090	19480	19450	19490	19310	214
656	20240220	090400	91473590	19490	19450	19500	19310	514
657	20240220	090300	81477550	19500	19390	19520	19340	1194
658	20240220	090200	58218370	19390	19360	19400	19320	58
659	20240220	090100	57097310	19350	19340	19350	19240	225
660	20240220	090000	52751440	19340	19300	19340	19220	2735