KissMeData/391060/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211500	772281410	9580	9580	9580	9580	2500
3	20240220	211400	772281410	9580	9580	9580	9580	0
4	20240220	211300	772281410	9580	9580	9580	9580	0
5	20240220	211200	772281410	9580	9580	9580	9580	0
6	20240220	211100	772281410	9580	9580	9580	9580	0
7	20240220	211000	772281410	9580	9580	9580	9580	0
8	20240220	210900	772281410	9580	9580	9580	9580	0
9	20240220	210800	772281410	9580	9580	9580	9580	0
10	20240220	210700	772281410	9580	9580	9580	9580	0
11	20240220	210600	772281410	9580	9580	9580	9580	0
12	20240220	210500	772281410	9580	9580	9580	9580	0
13	20240220	210400	772281410	9580	9580	9580	9580	0
14	20240220	210300	772281410	9580	9580	9580	9580	0
15	20240220	210200	772281410	9580	9580	9580	9580	0
16	20240220	210100	772281410	9580	9580	9580	9580	0
17	20240220	210000	772281410	9580	9580	9580	9580	0
18	20240220	205900	772281410	9580	9580	9580	9580	0
19	20240220	205800	772281410	9580	9580	9580	9580	0
20	20240220	205700	772281410	9580	9580	9580	9580	0
21	20240220	205600	772281410	9580	9580	9580	9580	0
22	20240220	205500	772281410	9580	9580	9580	9580	0
23	20240220	205400	772281410	9580	9580	9580	9580	0
24	20240220	205300	772281410	9580	9580	9580	9580	0
25	20240220	205200	772281410	9580	9580	9580	9580	0
26	20240220	205100	772281410	9580	9580	9580	9580	0
27	20240220	205000	772281410	9580	9580	9580	9580	0
28	20240220	204900	772281410	9580	9580	9580	9580	0
29	20240220	204800	772281410	9580	9580	9580	9580	0
30	20240220	204700	772281410	9580	9580	9580	9580	0
31	20240220	204600	772281410	9580	9580	9580	9580	0
32	20240220	204500	772281410	9580	9580	9580	9580	2500
33	20240220	204400	772281410	9580	9580	9580	9580	0
34	20240220	204300	772281410	9580	9580	9580	9580	0
35	20240220	204200	772281410	9580	9580	9580	9580	0
36	20240220	204100	772281410	9580	9580	9580	9580	0
37	20240220	204000	772281410	9580	9580	9580	9580	0
38	20240220	203900	772281410	9580	9580	9580	9580	0
39	20240220	203800	772281410	9580	9580	9580	9580	0
40	20240220	203700	772281410	9580	9580	9580	9580	0
41	20240220	203600	772281410	9580	9580	9580	9580	0
42	20240220	203500	772281410	9580	9580	9580	9580	0
43	20240220	203400	772281410	9580	9580	9580	9580	0
44	20240220	203300	772281410	9580	9580	9580	9580	0
45	20240220	203200	772281410	9580	9580	9580	9580	0
46	20240220	203100	772281410	9580	9580	9580	9580	0
47	20240220	203000	772281410	9580	9580	9580	9580	0
48	20240220	202900	772281410	9580	9580	9580	9580	0
49	20240220	202800	772281410	9580	9580	9580	9580	0
50	20240220	202700	772281410	9580	9580	9580	9580	0
51	20240220	202600	772281410	9580	9580	9580	9580	0
52	20240220	202500	772281410	9580	9580	9580	9580	0
53	20240220	202400	772281410	9580	9580	9580	9580	0
54	20240220	202300	772281410	9580	9580	9580	9580	0
55	20240220	202200	772281410	9580	9580	9580	9580	0
56	20240220	202100	772281410	9580	9580	9580	9580	0
57	20240220	202000	772281410	9580	9580	9580	9580	0
58	20240220	201900	772281410	9580	9580	9580	9580	0
59	20240220	201800	772281410	9580	9580	9580	9580	0
60	20240220	201700	772281410	9580	9580	9580	9580	0
61	20240220	201600	772281410	9580	9580	9580	9580	0
62	20240220	201500	772281410	9580	9580	9580	9580	2500
63	20240220	201400	772281410	9580	9580	9580	9580	0
64	20240220	201300	772281410	9580	9580	9580	9580	0
65	20240220	201200	772281410	9580	9580	9580	9580	0
66	20240220	201100	772281410	9580	9580	9580	9580	0
67	20240220	201000	772281410	9580	9580	9580	9580	0
68	20240220	200900	772281410	9580	9580	9580	9580	0
69	20240220	200800	772281410	9580	9580	9580	9580	0
70	20240220	200700	772281410	9580	9580	9580	9580	0
71	20240220	200600	772281410	9580	9580	9580	9580	0
72	20240220	200500	772281410	9580	9580	9580	9580	0
73	20240220	200400	772281410	9580	9580	9580	9580	0
74	20240220	200300	772281410	9580	9580	9580	9580	0
75	20240220	200200	772281410	9580	9580	9580	9580	0
76	20240220	200100	772281410	9580	9580	9580	9580	0
77	20240220	200000	772281410	9580	9580	9580	9580	0
78	20240220	195900	772281410	9580	9580	9580	9580	0
79	20240220	195800	772281410	9580	9580	9580	9580	0
80	20240220	195700	772281410	9580	9580	9580	9580	0
81	20240220	195600	772281410	9580	9580	9580	9580	0
82	20240220	195500	772281410	9580	9580	9580	9580	0
83	20240220	195400	772281410	9580	9580	9580	9580	0
84	20240220	195300	772281410	9580	9580	9580	9580	0
85	20240220	195200	772281410	9580	9580	9580	9580	0
86	20240220	195100	772281410	9580	9580	9580	9580	0
87	20240220	195000	772281410	9580	9580	9580	9580	0
88	20240220	194900	772281410	9580	9580	9580	9580	0
89	20240220	194800	772281410	9580	9580	9580	9580	0
90	20240220	194700	772281410	9580	9580	9580	9580	0
91	20240220	194600	772281410	9580	9580	9580	9580	0
92	20240220	194500	772281410	9580	9580	9580	9580	2500
93	20240220	194400	772281410	9580	9580	9580	9580	0
94	20240220	194300	772281410	9580	9580	9580	9580	0
95	20240220	194200	772281410	9580	9580	9580	9580	0
96	20240220	194100	772281410	9580	9580	9580	9580	0
97	20240220	194000	772281410	9580	9580	9580	9580	0
98	20240220	193900	772281410	9580	9580	9580	9580	0
99	20240220	193800	772281410	9580	9580	9580	9580	0
100	20240220	193700	772281410	9580	9580	9580	9580	0
101	20240220	193600	772281410	9580	9580	9580	9580	0
102	20240220	193500	772281410	9580	9580	9580	9580	0
103	20240220	193400	772281410	9580	9580	9580	9580	0
104	20240220	193300	772281410	9580	9580	9580	9580	0
105	20240220	193200	772281410	9580	9580	9580	9580	0
106	20240220	193100	772281410	9580	9580	9580	9580	0
107	20240220	193000	772281410	9580	9580	9580	9580	0
108	20240220	192900	772281410	9580	9580	9580	9580	0
109	20240220	192800	772281410	9580	9580	9580	9580	0
110	20240220	192700	772281410	9580	9580	9580	9580	0
111	20240220	192600	772281410	9580	9580	9580	9580	0
112	20240220	192500	772281410	9580	9580	9580	9580	0
113	20240220	192400	772281410	9580	9580	9580	9580	0
114	20240220	192300	772281410	9580	9580	9580	9580	0
115	20240220	192200	772281410	9580	9580	9580	9580	0
116	20240220	192100	772281410	9580	9580	9580	9580	0
117	20240220	192000	772281410	9580	9580	9580	9580	0
118	20240220	191900	772281410	9580	9580	9580	9580	0
119	20240220	191800	772281410	9580	9580	9580	9580	0
120	20240220	191700	772281410	9580	9580	9580	9580	0
121	20240220	191600	772281410	9580	9580	9580	9580	0
122	20240220	191500	772281410	9580	9580	9580	9580	2500
123	20240220	191400	772281410	9580	9580	9580	9580	0
124	20240220	191300	772281410	9580	9580	9580	9580	0
125	20240220	191200	772281410	9580	9580	9580	9580	0
126	20240220	191100	772281410	9580	9580	9580	9580	0
127	20240220	191000	772281410	9580	9580	9580	9580	0
128	20240220	190900	772281410	9580	9580	9580	9580	0
129	20240220	190800	772281410	9580	9580	9580	9580	0
130	20240220	190700	772281410	9580	9580	9580	9580	0
131	20240220	190600	772281410	9580	9580	9580	9580	0
132	20240220	190500	772281410	9580	9580	9580	9580	0
133	20240220	190400	772281410	9580	9580	9580	9580	0
134	20240220	190300	772281410	9580	9580	9580	9580	0
135	20240220	190200	772281410	9580	9580	9580	9580	0
136	20240220	190100	772281410	9580	9580	9580	9580	0
137	20240220	190000	772281410	9580	9580	9580	9580	0
138	20240220	185900	772281410	9580	9580	9580	9580	0
139	20240220	185800	772281410	9580	9580	9580	9580	0
140	20240220	185700	772281410	9580	9580	9580	9580	0
141	20240220	185600	772281410	9580	9580	9580	9580	0
142	20240220	185500	772281410	9580	9580	9580	9580	0
143	20240220	185400	772281410	9580	9580	9580	9580	0
144	20240220	185300	772281410	9580	9580	9580	9580	0
145	20240220	185200	772281410	9580	9580	9580	9580	0
146	20240220	185100	772281410	9580	9580	9580	9580	0
147	20240220	185000	772281410	9580	9580	9580	9580	0
148	20240220	184900	772281410	9580	9580	9580	9580	0
149	20240220	184800	772281410	9580	9580	9580	9580	0
150	20240220	184700	772281410	9580	9580	9580	9580	0
151	20240220	184600	772281410	9580	9580	9580	9580	0
152	20240220	184500	772281410	9580	9580	9580	9580	2500
153	20240220	184400	772281410	9580	9580	9580	9580	0
154	20240220	184300	772281410	9580	9580	9580	9580	0
155	20240220	184200	772281410	9580	9580	9580	9580	0
156	20240220	184100	772281410	9580	9580	9580	9580	0
157	20240220	184000	772281410	9580	9580	9580	9580	0
158	20240220	183900	772281410	9580	9580	9580	9580	0
159	20240220	183800	772281410	9580	9580	9580	9580	0
160	20240220	183700	772281410	9580	9580	9580	9580	0
161	20240220	183600	772281410	9580	9580	9580	9580	0
162	20240220	183500	772281410	9580	9580	9580	9580	0
163	20240220	183400	772281410	9580	9580	9580	9580	0
164	20240220	183300	772281410	9580	9580	9580	9580	0
165	20240220	183200	772281410	9580	9580	9580	9580	0
166	20240220	183100	772281410	9580	9580	9580	9580	0
167	20240220	183000	772281410	9580	9580	9580	9580	0
168	20240220	182900	772281410	9580	9580	9580	9580	0
169	20240220	182800	772281410	9580	9580	9580	9580	0
170	20240220	182700	772281410	9580	9580	9580	9580	0
171	20240220	182600	772281410	9580	9580	9580	9580	0
172	20240220	182500	772281410	9580	9580	9580	9580	0
173	20240220	182400	772281410	9580	9580	9580	9580	0
174	20240220	182300	772281410	9580	9580	9580	9580	0
175	20240220	182200	772281410	9580	9580	9580	9580	0
176	20240220	182100	772281410	9580	9580	9580	9580	0
177	20240220	182000	772281410	9580	9580	9580	9580	0
178	20240220	181900	772281410	9580	9580	9580	9580	0
179	20240220	181800	772281410	9580	9580	9580	9580	0
180	20240220	181700	772281410	9580	9580	9580	9580	0
181	20240220	181600	772281410	9580	9580	9580	9580	0
182	20240220	181500	772281410	9580	9580	9580	9580	2500
183	20240220	181400	772281410	9580	9580	9580	9580	0
184	20240220	181300	772281410	9580	9580	9580	9580	0
185	20240220	181200	772281410	9580	9580	9580	9580	0
186	20240220	181100	772281410	9580	9580	9580	9580	0
187	20240220	181000	772281410	9580	9580	9580	9580	0
188	20240220	180900	772281410	9580	9580	9580	9580	0
189	20240220	180800	772281410	9580	9580	9580	9580	0
190	20240220	180700	772281410	9580	9580	9580	9580	0
191	20240220	180600	772281410	9580	9580	9580	9580	0
192	20240220	180500	772281410	9580	9580	9580	9580	0
193	20240220	180400	772281410	9580	9580	9580	9580	0
194	20240220	180300	772281410	9580	9580	9580	9580	0
195	20240220	180200	772281410	9580	9580	9580	9580	0
196	20240220	180100	772281410	9580	9580	9580	9580	0
197	20240220	180000	772281410	9580	9580	9580	9580	0
198	20240220	175900	772281410	9580	9580	9580	9580	0
199	20240220	175800	772281410	9580	9580	9580	9580	0
200	20240220	175700	772281410	9580	9580	9580	9580	0
201	20240220	175600	772281410	9580	9580	9580	9580	0
202	20240220	175500	772281410	9580	9580	9580	9580	0
203	20240220	175400	772281410	9580	9580	9580	9580	0
204	20240220	175300	772281410	9580	9580	9580	9580	0
205	20240220	175200	772281410	9580	9580	9580	9580	0
206	20240220	175100	772281410	9580	9580	9580	9580	0
207	20240220	175000	772281410	9580	9580	9580	9580	0
208	20240220	174900	772281410	9580	9580	9580	9580	0
209	20240220	174800	772281410	9580	9580	9580	9580	0
210	20240220	174700	772281410	9580	9580	9580	9580	0
211	20240220	174600	772281410	9580	9580	9580	9580	0
212	20240220	174500	772281410	9580	9580	9580	9580	2500
213	20240220	174400	772281410	9580	9580	9580	9580	0
214	20240220	174300	772281410	9580	9580	9580	9580	0
215	20240220	174200	772281410	9580	9580	9580	9580	0
216	20240220	174100	772281410	9580	9580	9580	9580	0
217	20240220	174000	772281410	9580	9580	9580	9580	0
218	20240220	173900	772281410	9580	9580	9580	9580	0
219	20240220	173800	772281410	9580	9580	9580	9580	0
220	20240220	173700	772281410	9580	9580	9580	9580	0
221	20240220	173600	772281410	9580	9580	9580	9580	0
222	20240220	173500	772281410	9580	9580	9580	9580	0
223	20240220	173400	772281410	9580	9580	9580	9580	0
224	20240220	173300	772281410	9580	9580	9580	9580	0
225	20240220	173200	772281410	9580	9580	9580	9580	0
226	20240220	173100	772281410	9580	9580	9580	9580	0
227	20240220	173000	772281410	9580	9580	9580	9580	0
228	20240220	172900	772281410	9580	9580	9580	9580	0
229	20240220	172800	772281410	9580	9580	9580	9580	0
230	20240220	172700	772281410	9580	9580	9580	9580	0
231	20240220	172600	772281410	9580	9580	9580	9580	0
232	20240220	172500	772281410	9580	9580	9580	9580	0
233	20240220	172400	772281410	9580	9580	9580	9580	0
234	20240220	172300	772281410	9580	9580	9580	9580	0
235	20240220	172200	772281410	9580	9580	9580	9580	0
236	20240220	172100	772281410	9580	9580	9580	9580	0
237	20240220	172000	772281410	9580	9580	9580	9580	0
238	20240220	171900	772281410	9580	9580	9580	9580	0
239	20240220	171800	772281410	9580	9580	9580	9580	0
240	20240220	171700	772281410	9580	9580	9580	9580	0
241	20240220	171600	772281410	9580	9580	9580	9580	0
242	20240220	171500	772281410	9580	9580	9580	9580	2500
243	20240220	171400	772281410	9580	9580	9580	9580	0
244	20240220	171300	772281410	9580	9580	9580	9580	0
245	20240220	171200	772281410	9580	9580	9580	9580	0
246	20240220	171100	772281410	9580	9580	9580	9580	0
247	20240220	171000	772281410	9580	9580	9580	9580	0
248	20240220	170900	772281410	9580	9580	9580	9580	0
249	20240220	170800	772281410	9580	9580	9580	9580	0
250	20240220	170700	772281410	9580	9580	9580	9580	0
251	20240220	170600	772281410	9580	9580	9580	9580	0
252	20240220	170500	772281410	9580	9580	9580	9580	0
253	20240220	170400	772281410	9580	9580	9580	9580	0
254	20240220	170300	772281410	9580	9580	9580	9580	0
255	20240220	170200	772281410	9580	9580	9580	9580	0
256	20240220	170100	772281410	9580	9580	9580	9580	0
257	20240220	170000	772281410	9580	9580	9580	9580	0
258	20240220	165900	772281410	9580	9580	9580	9580	0
259	20240220	165800	772281410	9580	9580	9580	9580	0
260	20240220	165700	772281410	9580	9580	9580	9580	0
261	20240220	165600	772281410	9580	9580	9580	9580	0
262	20240220	165500	772281410	9580	9580	9580	9580	0
263	20240220	165400	772281410	9580	9580	9580	9580	0
264	20240220	165300	772281410	9580	9580	9580	9580	0
265	20240220	165200	772281410	9580	9580	9580	9580	0
266	20240220	165100	772281410	9580	9580	9580	9580	0
267	20240220	165000	772281410	9580	9580	9580	9580	0
268	20240220	164900	772281410	9580	9580	9580	9580	0
269	20240220	164800	772281410	9580	9580	9580	9580	0
270	20240220	164700	772281410	9580	9580	9580	9580	0
271	20240220	164600	772281410	9580	9580	9580	9580	0
272	20240220	164500	772281410	9580	9580	9580	9580	2500
273	20240220	164400	772281410	9580	9580	9580	9580	0
274	20240220	164300	772281410	9580	9580	9580	9580	0
275	20240220	164200	772281410	9580	9580	9580	9580	0
276	20240220	164100	772281410	9580	9580	9580	9580	0
277	20240220	164000	772281410	9580	9580	9580	9580	0
278	20240220	163900	772281410	9580	9580	9580	9580	0
279	20240220	163800	772281410	9580	9580	9580	9580	0
280	20240220	163700	772281410	9580	9580	9580	9580	0
281	20240220	163600	772281410	9580	9580	9580	9580	0
282	20240220	163500	772281410	9580	9580	9580	9580	0
283	20240220	163400	772281410	9580	9580	9580	9580	0
284	20240220	163300	772281410	9580	9580	9580	9580	0
285	20240220	163200	772281410	9580	9580	9580	9580	0
286	20240220	163100	772281410	9580	9580	9580	9580	0
287	20240220	163000	772281410	9580	9580	9580	9580	0
288	20240220	162900	772281410	9580	9580	9580	9580	0
289	20240220	162800	772281410	9580	9580	9580	9580	0
290	20240220	162700	772281410	9580	9580	9580	9580	0
291	20240220	162600	772281410	9580	9580	9580	9580	0
292	20240220	162500	772281410	9580	9580	9580	9580	0
293	20240220	162400	772281410	9580	9580	9580	9580	0
294	20240220	162300	772281410	9580	9580	9580	9580	0
295	20240220	162200	772281410	9580	9580	9580	9580	0
296	20240220	162100	772281410	9580	9580	9580	9580	0
297	20240220	162000	772281410	9580	9580	9580	9580	0
298	20240220	161900	772281410	9580	9580	9580	9580	0
299	20240220	161800	772281410	9580	9580	9580	9580	0
300	20240220	161700	772281410	9580	9580	9580	9580	0
301	20240220	161600	772281410	9580	9580	9580	9580	0
302	20240220	161500	772281410	9580	9580	9580	9580	2500
303	20240220	161400	772281410	9580	9580	9580	9580	0
304	20240220	161300	772281410	9580	9580	9580	9580	0
305	20240220	161200	772281410	9580	9580	9580	9580	0
306	20240220	161100	772281410	9580	9580	9580	9580	0
307	20240220	161000	772281410	9580	9580	9580	9580	0
308	20240220	160900	772281410	9580	9580	9580	9580	0
309	20240220	160800	772281410	9580	9580	9580	9580	0
310	20240220	160700	772281410	9580	9580	9580	9580	0
311	20240220	160600	772281410	9580	9580	9580	9580	0
312	20240220	160500	772281410	9580	9580	9580	9580	0
313	20240220	160400	772281410	9580	9580	9580	9580	0
314	20240220	160300	772281410	9580	9580	9580	9580	0
315	20240220	160200	772281410	9580	9580	9580	9580	0
316	20240220	160100	772281410	9580	9580	9580	9580	0
317	20240220	160000	772281410	9580	9580	9580	9580	0
318	20240220	155900	772281410	9580	9580	9580	9580	0
319	20240220	155800	772281410	9580	9580	9580	9580	0
320	20240220	155700	772281410	9580	9580	9580	9580	0
321	20240220	155600	772281410	9580	9580	9580	9580	0
322	20240220	155500	772281410	9580	9580	9580	9580	0
323	20240220	155400	772281410	9580	9580	9580	9580	0
324	20240220	155300	772281410	9580	9580	9580	9580	0
325	20240220	155200	772281410	9580	9580	9580	9580	0
326	20240220	155100	772281410	9580	9580	9580	9580	0
327	20240220	155000	772281410	9580	9580	9580	9580	0
328	20240220	154900	772281410	9580	9580	9580	9580	0
329	20240220	154800	772281410	9580	9580	9580	9580	0
330	20240220	154700	772281410	9580	9580	9580	9580	0
331	20240220	154600	772281410	9580	9580	9580	9580	0
332	20240220	154500	772281410	9580	9580	9580	9580	2500
333	20240220	154400	772281410	9580	9580	9580	9580	0
334	20240220	154300	772281410	9580	9580	9580	9580	0
335	20240220	154200	772281410	9580	9580	9580	9580	0
336	20240220	154100	772281410	9580	9580	9580	9580	0
337	20240220	154000	772281410	9580	9580	9580	9580	0
338	20240220	153900	772281410	9580	9580	9580	9580	0
339	20240220	153800	772281410	9580	9580	9580	9580	0
340	20240220	153700	772281410	9580	9580	9580	9580	0
341	20240220	153600	772281410	9580	9580	9580	9580	0
342	20240220	153500	772281410	9580	9580	9580	9580	0
343	20240220	153400	772281410	9580	9580	9580	9580	0
344	20240220	153300	772281410	9580	9580	9580	9580	0
345	20240220	153200	772281410	9580	9580	9580	9580	0
346	20240220	153100	772281410	9580	9580	9580	9580	0
347	20240220	153000	772281410	9580	9580	9580	9580	0
348	20240220	152900	772281410	9580	9580	9580	9580	0
349	20240220	152800	772281410	9580	9580	9580	9580	0
350	20240220	152700	772281410	9580	9580	9580	9580	0
351	20240220	152600	772281410	9580	9580	9580	9580	0
352	20240220	152500	772281410	9580	9580	9580	9580	0
353	20240220	152400	772281410	9580	9580	9580	9580	0
354	20240220	152300	772281410	9580	9580	9580	9580	0
355	20240220	152200	772281410	9580	9580	9580	9580	0
356	20240220	152100	772281410	9580	9580	9580	9580	0
357	20240220	152000	772281410	9580	9580	9580	9580	0
358	20240220	151900	772281410	9580	9580	9580	9580	0
359	20240220	151800	772281410	9580	9580	9580	9580	2500
360	20240220	151700	748331410	9560	9560	9560	9560	18
361	20240220	151600	748159330	9560	9560	9560	9560	0
362	20240220	151500	748159330	9560	9560	9560	9560	0
363	20240220	151400	748159330	9560	9560	9560	9560	0
364	20240220	151300	748159330	9560	9560	9560	9560	0
365	20240220	151200	748159330	9560	9560	9560	9560	0
366	20240220	151100	748159330	9560	9560	9560	9560	2
367	20240220	151000	748140210	9560	9560	9560	9550	12188
368	20240220	150900	631744740	9550	9550	9550	9550	0
369	20240220	150800	631744740	9550	9550	9550	9550	0
370	20240220	150700	631744740	9550	9550	9550	9550	0
371	20240220	150600	631744740	9550	9550	9550	9550	0
372	20240220	150500	631744740	9550	9550	9550	9550	0
373	20240220	150400	631744740	9550	9550	9550	9550	0
374	20240220	150300	631744740	9550	9550	9550	9550	0
375	20240220	150200	631744740	9550	9550	9550	9550	0
376	20240220	150100	631744740	9550	9550	9550	9550	0
377	20240220	150000	631744740	9550	9550	9550	9550	9
378	20240220	145900	631658790	9550	9550	9550	9550	0
379	20240220	145800	631658790	9550	9550	9550	9550	0
380	20240220	145700	631658790	9550	9550	9550	9550	0
381	20240220	145600	631658790	9550	9550	9550	9550	8
382	20240220	145500	631582390	9550	9550	9550	9550	0
383	20240220	145400	631582390	9550	9550	9550	9550	0
384	20240220	145300	631582390	9550	9550	9550	9550	0
385	20240220	145200	631582390	9550	9550	9550	9550	13
386	20240220	145100	631458240	9550	9550	9550	9550	0
387	20240220	145000	631458240	9550	9550	9550	9550	0
388	20240220	144900	631458240	9550	9550	9550	9550	9
389	20240220	144800	631372290	9550	9550	9550	9550	1
390	20240220	144700	631362740	9550	9550	9550	9550	0
391	20240220	144600	631362740	9550	9550	9550	9550	0
392	20240220	144500	631362740	9550	9550	9550	9550	9
393	20240220	144400	631276790	9550	9550	9550	9550	0
394	20240220	144300	631276790	9550	9550	9550	9550	0
395	20240220	144200	631276790	9550	9550	9550	9550	0
396	20240220	144100	631276790	9550	9550	9550	9550	8
397	20240220	144000	631200390	9550	9550	9550	9550	0
398	20240220	143900	631200390	9550	9550	9550	9550	0
399	20240220	143800	631200390	9550	9550	9550	9550	25
400	20240220	143700	630961640	9550	9550	9550	9550	0
401	20240220	143600	630961640	9550	9560	9560	9550	23000
402	20240220	143500	411305950	9560	9560	9560	9560	12
403	20240220	143400	411191230	9580	9580	9580	9580	0
404	20240220	143300	411191230	9580	9580	9580	9580	1
405	20240220	143200	411181650	9560	9560	9560	9560	0
406	20240220	143100	411181650	9560	9560	9560	9560	0
407	20240220	143000	411181650	9560	9560	9560	9560	10
408	20240220	142900	411086050	9560	9560	9560	9560	0
409	20240220	142800	411086050	9560	9560	9560	9560	0
410	20240220	142700	411086050	9560	9560	9560	9560	9
411	20240220	142600	411000010	9550	9550	9550	9550	0
412	20240220	142500	411000010	9550	9550	9550	9550	0
413	20240220	142400	411000010	9550	9560	9560	9550	15
414	20240220	142300	410856710	9590	9590	9590	9590	0
415	20240220	142200	410856710	9590	9580	9590	9580	170
416	20240220	142100	409226580	9590	9590	9590	9590	0
417	20240220	142000	409226580	9590	9560	9590	9560	500
418	20240220	141900	404431890	9580	9580	9580	9580	0
419	20240220	141800	404431890	9580	9580	9580	9580	0
420	20240220	141700	404431890	9580	9580	9580	9580	1000
421	20240220	141600	394851890	9550	9550	9550	9550	9
422	20240220	141500	394765940	9550	9550	9550	9550	0
423	20240220	141400	394765940	9550	9550	9550	9550	0
424	20240220	141300	394765940	9550	9550	9550	9550	0
425	20240220	141200	394765940	9550	9550	9550	9550	10
426	20240220	141100	394670440	9550	9550	9550	9550	0
427	20240220	141000	394670440	9550	9550	9550	9550	0
428	20240220	140900	394670440	9550	9550	9550	9550	0
429	20240220	140800	394670440	9550	9550	9550	9550	10
430	20240220	140700	394574940	9550	9550	9550	9550	0
431	20240220	140600	394574940	9550	9550	9550	9550	0
432	20240220	140500	394574940	9550	9550	9550	9550	9
433	20240220	140400	394488990	9550	9550	9550	9550	0
434	20240220	140300	394488990	9550	9550	9550	9550	0
435	20240220	140200	394488990	9550	9550	9550	9550	0
436	20240220	140100	394488990	9550	9550	9550	9550	9
437	20240220	140000	394403040	9550	9550	9550	9550	0
438	20240220	135900	394403040	9550	9550	9550	9550	0
439	20240220	135800	394403040	9550	9550	9550	9550	0
440	20240220	135700	394403040	9550	9550	9550	9550	10
441	20240220	135600	394307540	9550	9550	9550	9550	0
442	20240220	135500	394307540	9550	9550	9550	9550	0
443	20240220	135400	394307540	9550	9550	9550	9550	9
444	20240220	135300	394221590	9550	9550	9550	9550	0
445	20240220	135200	394221590	9550	9550	9550	9550	0
446	20240220	135100	394221590	9550	9550	9550	9550	20
447	20240220	135000	394030590	9550	9560	9560	9550	8
448	20240220	134900	393954180	9550	9550	9550	9550	0
449	20240220	134800	393954180	9550	9550	9550	9550	0
450	20240220	134700	393954180	9550	9550	9550	9550	10
451	20240220	134600	393858680	9550	9550	9550	9550	0
452	20240220	134500	393858680	9550	9550	9550	9550	0
453	20240220	134400	393858680	9550	9550	9550	9550	3
454	20240220	134300	393830030	9540	9540	9540	9540	9
455	20240220	134200	393744170	9550	9550	9550	9550	100
456	20240220	134100	392789170	9540	9540	9540	9540	0
457	20240220	134000	392789170	9540	9540	9540	9540	0
458	20240220	133900	392789170	9540	9540	9540	9540	9
459	20240220	133800	392703310	9540	9540	9540	9540	0
460	20240220	133700	392703310	9540	9550	9550	9540	15
461	20240220	133600	392560160	9590	9590	9590	9590	6
462	20240220	133500	392502620	9590	9590	9590	9590	16
463	20240220	133400	392349180	9590	9540	9590	9540	52
464	20240220	133300	391851700	9540	9540	9540	9540	0
465	20240220	133200	391851700	9540	9540	9540	9540	10
466	20240220	133100	391756300	9540	9540	9540	9540	0
467	20240220	133000	391756300	9540	9540	9540	9540	0
468	20240220	132900	391756300	9540	9540	9540	9540	8
469	20240220	132800	391679980	9550	9550	9550	9550	1
470	20240220	132700	391670430	9550	9550	9550	9550	0
471	20240220	132600	391670430	9550	9550	9550	9550	0
472	20240220	132500	391670430	9550	9550	9550	9550	10
473	20240220	132400	391574930	9540	9540	9540	9540	0
474	20240220	132300	391574930	9540	9540	9540	9540	2
475	20240220	132200	391555850	9540	9540	9540	9540	0
476	20240220	132100	391555850	9540	9540	9540	9540	9
477	20240220	132000	391469990	9540	9540	9540	9540	2208
478	20240220	131900	370405670	9530	9530	9530	9530	0
479	20240220	131800	370405670	9530	9530	9530	9530	0
480	20240220	131700	370405670	9530	9530	9530	9530	11
481	20240220	131600	370300840	9530	9530	9530	9530	0
482	20240220	131500	370300840	9530	9530	9530	9530	0
483	20240220	131400	370300840	9530	9530	9530	9530	9
484	20240220	131300	370215070	9540	9540	9540	9540	77
485	20240220	131200	369480490	9530	9530	9530	9530	0
486	20240220	131100	369480490	9530	9530	9530	9530	8
487	20240220	131000	369404250	9540	9540	9540	9540	0
488	20240220	130900	369404250	9540	9580	9580	9540	7716
489	20240220	130800	295689120	9580	9580	9580	9580	0
490	20240220	130700	295689120	9580	9580	9580	9580	9
491	20240220	130600	295602900	9580	9580	9580	9580	0
492	20240220	130500	295602900	9580	9580	9580	9580	0
493	20240220	130400	295602900	9580	9580	9580	9580	0
494	20240220	130300	295602900	9580	9580	9580	9580	9
495	20240220	130200	295516680	9580	9580	9580	9580	0
496	20240220	130100	295516680	9580	9580	9580	9580	0
497	20240220	130000	295516680	9580	9580	9580	9580	0
498	20240220	125900	295516680	9580	9580	9580	9580	8
499	20240220	125800	295440040	9580	9580	9580	9580	0
500	20240220	125700	295440040	9580	9580	9580	9580	0
501	20240220	125600	295440040	9580	9580	9580	9580	9
502	20240220	125500	295353820	9580	9580	9580	9580	0
503	20240220	125400	295353820	9580	9580	9580	9580	0
504	20240220	125300	295353820	9580	9580	9580	9580	0
505	20240220	125200	295353820	9580	9580	9580	9580	10
506	20240220	125100	295258020	9580	9580	9580	9580	0
507	20240220	125000	295258020	9580	9580	9580	9580	0
508	20240220	124900	295258020	9580	9580	9580	9580	0
509	20240220	124800	295258020	9580	9580	9580	9580	9
510	20240220	124700	295171800	9580	9580	9580	9580	0
511	20240220	124600	295171800	9580	9580	9580	9580	0
512	20240220	124500	295171800	9580	9580	9580	9580	9
513	20240220	124400	295085580	9580	9580	9580	9580	0
514	20240220	124300	295085580	9580	9580	9580	9580	0
515	20240220	124200	295085580	9580	9580	9580	9580	0
516	20240220	124100	295085580	9580	9580	9580	9580	10
517	20240220	124000	294989780	9570	9570	9570	9570	0
518	20240220	123900	294989780	9570	9570	9570	9570	0
519	20240220	123800	294989780	9570	9570	9570	9570	8
520	20240220	123700	294913220	9580	9580	9580	9580	0
521	20240220	123600	294913220	9580	9580	9580	9580	0
522	20240220	123500	294913220	9580	9580	9580	9580	0
523	20240220	123400	294913220	9580	9580	9580	9580	9
524	20240220	123300	294827000	9580	9580	9580	9580	0
525	20240220	123200	294827000	9580	9580	9580	9580	0
526	20240220	123100	294827000	9580	9580	9580	9580	0
527	20240220	123000	294827000	9580	9580	9580	9580	8
528	20240220	122900	294750360	9570	9570	9570	9570	0
529	20240220	122800	294750360	9570	9570	9570	9570	0
530	20240220	122700	294750360	9570	9570	9570	9570	9
531	20240220	122600	294664230	9570	9570	9570	9570	0
532	20240220	122500	294664230	9570	9570	9570	9570	0
533	20240220	122400	294664230	9570	9570	9570	9570	0
534	20240220	122300	294664230	9570	9570	9570	9570	10
535	20240220	122200	294568530	9570	9570	9570	9570	0
536	20240220	122100	294568530	9570	9570	9570	9570	0
537	20240220	122000	294568530	9570	9570	9570	9570	0
538	20240220	121900	294568530	9570	9570	9570	9570	9
539	20240220	121800	294482400	9570	9570	9570	9570	8
540	20240220	121700	294405840	9630	9630	9630	9630	0
541	20240220	121600	294405840	9630	9630	9630	9630	0
542	20240220	121500	294405840	9630	9630	9630	9630	0
543	20240220	121400	294405840	9630	9630	9630	9630	11
544	20240220	121300	294299910	9570	9570	9570	9570	0
545	20240220	121200	294299910	9570	9570	9570	9570	9
546	20240220	121100	294213780	9570	9570	9570	9570	0
547	20240220	121000	294213780	9570	9570	9570	9570	0
548	20240220	120900	294213780	9570	9570	9570	9570	0
549	20240220	120800	294213780	9570	9570	9570	9570	10
550	20240220	120700	294118080	9560	9560	9560	9560	0
551	20240220	120600	294118080	9560	9560	9560	9560	0
552	20240220	120500	294118080	9560	9580	9580	9560	1009
553	20240220	120400	284466310	9570	9570	9570	9570	0
554	20240220	120300	284466310	9570	9570	9570	9570	0
555	20240220	120200	284466310	9570	9570	9570	9570	9
556	20240220	120100	284380180	9580	9580	9580	9580	0
557	20240220	120000	284380180	9580	9580	9580	9580	0
558	20240220	115900	284380180	9580	9580	9580	9580	9
559	20240220	115800	284293960	9600	9600	9600	9600	0
560	20240220	115700	284293960	9600	9600	9600	9600	0
561	20240220	115600	284293960	9600	9600	9600	9600	0
562	20240220	115500	284293960	9600	9600	9600	9600	0
563	20240220	115400	284293960	9600	9600	9600	9600	14
564	20240220	115300	284159560	9570	9570	9570	9570	0
565	20240220	115200	284159560	9570	9570	9570	9570	0
566	20240220	115100	284159560	9570	9570	9570	9570	0
567	20240220	115000	284159560	9570	9570	9570	9570	9
568	20240220	114900	284073430	9570	9570	9570	9570	0
569	20240220	114800	284073430	9570	9570	9570	9570	0
570	20240220	114700	284073430	9570	9580	9580	9570	10
571	20240220	114600	283977720	9580	9580	9580	9580	0
572	20240220	114500	283977720	9580	9580	9580	9580	0
573	20240220	114400	283977720	9580	9580	9580	9580	0
574	20240220	114300	283977720	9580	9580	9580	9580	9
575	20240220	114200	283891500	9560	9560	9560	9560	0
576	20240220	114100	283891500	9560	9560	9560	9560	0
577	20240220	114000	283891500	9560	9560	9560	9560	0
578	20240220	113900	283891500	9560	9560	9560	9560	8
579	20240220	113800	283815020	9560	9560	9560	9560	0
580	20240220	113700	283815020	9560	9560	9560	9560	0
581	20240220	113600	283815020	9560	9560	9560	9560	9
582	20240220	113500	283728980	9560	9560	9560	9560	0
583	20240220	113400	283728980	9560	9560	9560	9560	0
584	20240220	113300	283728980	9560	9560	9560	9560	0
585	20240220	113200	283728980	9560	9560	9560	9560	9
586	20240220	113100	283642940	9550	9550	9550	9550	0
587	20240220	113000	283642940	9550	9550	9550	9550	0
588	20240220	112900	283642940	9550	9550	9550	9550	0
589	20240220	112800	283642940	9550	9550	9550	9550	9
590	20240220	112700	283556990	9550	9550	9550	9550	0
591	20240220	112600	283556990	9550	9550	9550	9550	0
592	20240220	112500	283556990	9550	9550	9550	9550	10
593	20240220	112400	283461490	9550	9550	9550	9550	0
594	20240220	112300	283461490	9550	9550	9550	9550	0
595	20240220	112200	283461490	9550	9550	9550	9550	9
596	20240220	112100	283375540	9560	9560	9560	9550	647
597	20240220	112000	277190260	9560	9600	9600	9560	9361
598	20240220	111900	187650390	9600	9600	9600	9600	4
599	20240220	111800	187611990	9600	9600	9600	9600	9
600	20240220	111700	187525590	9600	9600	9600	9600	0
601	20240220	111600	187525590	9600	9600	9600	9600	0
602	20240220	111500	187525590	9600	9600	9600	9600	0
603	20240220	111400	187525590	9600	9600	9600	9600	9
604	20240220	111300	187439190	9600	9600	9600	9600	0
605	20240220	111200	187439190	9600	9600	9600	9600	0
606	20240220	111100	187439190	9600	9600	9600	9600	0
607	20240220	111000	187439190	9600	9600	9600	9600	7
608	20240220	110900	187371990	9600	9600	9600	9600	0
609	20240220	110800	187371990	9600	9600	9600	9600	0
610	20240220	110700	187371990	9600	9600	9600	9600	8
611	20240220	110600	187295190	9600	9600	9600	9600	0
612	20240220	110500	187295190	9600	9600	9600	9600	0
613	20240220	110400	187295190	9600	9600	9600	9600	0
614	20240220	110300	187295190	9600	9600	9600	9600	9
615	20240220	110200	187208790	9600	9600	9600	9600	0
616	20240220	110100	187208790	9600	9600	9600	9600	0
617	20240220	110000	187208790	9600	9600	9600	9600	0
618	20240220	105900	187208790	9600	9600	9600	9600	9
619	20240220	105800	187122390	9590	9590	9590	9590	302
620	20240220	105700	184226210	9590	9590	9590	9590	9
621	20240220	105600	184139900	9590	9590	9590	9590	11
622	20240220	105500	184034410	9590	9590	9590	9590	0
623	20240220	105400	184034410	9590	9590	9590	9590	0
624	20240220	105300	184034410	9590	9590	9590	9590	0
625	20240220	105200	184034410	9590	9590	9590	9590	10
626	20240220	105100	183938510	9590	9590	9590	9590	0
627	20240220	105000	183938510	9590	9590	9590	9590	0
628	20240220	104900	183938510	9590	9590	9590	9590	9
629	20240220	104800	183852200	9590	9590	9590	9590	0
630	20240220	104700	183852200	9590	9590	9590	9590	8798
631	20240220	104600	99479380	9580	9580	9580	9580	253
632	20240220	104500	97055640	9580	9580	9580	9580	9
633	20240220	104400	96969420	9580	9580	9580	9580	0
634	20240220	104300	96969420	9580	9580	9580	9580	0
635	20240220	104200	96969420	9580	9580	9580	9580	9
636	20240220	104100	96883200	9590	9590	9590	9590	0
637	20240220	104000	96883200	9590	9590	9590	9590	3
638	20240220	103900	96854430	9580	9580	9580	9580	0
639	20240220	103800	96854430	9580	9580	9580	9580	9
640	20240220	103700	96768210	9580	9580	9580	9580	4
641	20240220	103600	96729890	9580	9580	9580	9580	0
642	20240220	103500	96729890	9580	9580	9580	9580	0
643	20240220	103400	96729890	9580	9580	9580	9580	10
644	20240220	103300	96634090	9580	9580	9580	9580	0
645	20240220	103200	96634090	9580	9580	9580	9580	0
646	20240220	103100	96634090	9580	9580	9580	9580	0
647	20240220	103000	96634090	9580	9580	9580	9580	9
648	20240220	102900	96547870	9570	9570	9570	9570	0
649	20240220	102800	96547870	9570	9570	9570	9570	0
650	20240220	102700	96547870	9570	9570	9570	9570	12
651	20240220	102600	96433030	9570	9570	9570	9570	0
652	20240220	102500	96433030	9570	9570	9570	9570	0
653	20240220	102400	96433030	9570	9570	9570	9570	0
654	20240220	102300	96433030	9570	9580	9580	9570	8
655	20240220	102200	96356460	9570	9570	9570	9570	0
656	20240220	102100	96356460	9570	9570	9570	9570	0
657	20240220	102000	96356460	9570	9570	9570	9570	0
658	20240220	101900	96356460	9570	9570	9570	9570	9
659	20240220	101800	96270330	9570	9570	9570	9570	0
660	20240220	101700	96270330	9570	9570	9570	9570	0
661	20240220	101600	96270330	9570	9570	9570	9570	8
662	20240220	101500	96193770	9570	9570	9570	9570	0
663	20240220	101400	96193770	9570	9570	9570	9570	0
664	20240220	101300	96193770	9570	9570	9570	9570	0
665	20240220	101200	96193770	9570	9570	9570	9570	9
666	20240220	101100	96107640	9570	9570	9570	9570	0
667	20240220	101000	96107640	9570	9570	9570	9570	0
668	20240220	100900	96107640	9570	9580	9580	9570	7
669	20240220	100800	96040640	9590	9590	9590	9590	0
670	20240220	100700	96040640	9590	9590	9590	9590	0
671	20240220	100600	96040640	9590	9590	9590	9590	2
672	20240220	100500	96021460	9570	9570	9570	9570	9
673	20240220	100400	95935330	9570	9570	9570	9570	0
674	20240220	100300	95935330	9570	9570	9570	9570	0
675	20240220	100200	95935330	9570	9580	9580	9570	9
676	20240220	100100	95849160	9590	9590	9590	9590	1
677	20240220	100000	95839570	9570	9570	9570	9570	0
678	20240220	095900	95839570	9570	9570	9570	9570	1
679	20240220	095800	95830000	9570	9570	9570	9570	9
680	20240220	095700	95743870	9570	9570	9570	9570	0
681	20240220	095600	95743870	9570	9570	9570	9570	0
682	20240220	095500	95743870	9570	9570	9570	9570	0
683	20240220	095400	95743870	9570	9570	9570	9570	10
684	20240220	095300	95648170	9570	9570	9570	9570	4
685	20240220	095200	95609890	9570	9570	9570	9570	0
686	20240220	095100	95609890	9570	9570	9570	9570	0
687	20240220	095000	95609890	9570	9570	9570	9570	9
688	20240220	094900	95523760	9570	9570	9570	9570	0
689	20240220	094800	95523760	9570	9570	9570	9570	0
690	20240220	094700	95523760	9570	9570	9570	9570	10
691	20240220	094600	95428060	9570	9570	9570	9570	0
692	20240220	094500	95428060	9570	9570	9570	9570	0
693	20240220	094400	95428060	9570	9570	9570	9570	0
694	20240220	094300	95428060	9570	9570	9570	9570	9
695	20240220	094200	95341930	9570	9570	9570	9570	0
696	20240220	094100	95341930	9570	9570	9570	9570	0
697	20240220	094000	95341930	9570	9570	9570	9570	0
698	20240220	093900	95341930	9570	9570	9570	9570	10
699	20240220	093800	95246230	9570	9570	9570	9570	0
700	20240220	093700	95246230	9570	9570	9570	9570	0
701	20240220	093600	95246230	9570	9570	9570	9570	9
702	20240220	093500	95160100	9570	9570	9570	9570	0
703	20240220	093400	95160100	9570	9570	9570	9570	0
704	20240220	093300	95160100	9570	9570	9570	9570	0
705	20240220	093200	95160100	9570	9570	9570	9570	9
706	20240220	093100	95073970	9570	9570	9570	9570	4
707	20240220	093000	95035690	9570	9570	9570	9570	0
708	20240220	092900	95035690	9570	9580	9580	9570	9
709	20240220	092800	94949530	9580	9580	9580	9580	0
710	20240220	092700	94949530	9580	9580	9580	9580	0
711	20240220	092600	94949530	9580	9580	9580	9580	1
712	20240220	092500	94939950	9570	9570	9570	9570	10
713	20240220	092400	94844250	9580	9580	9580	9580	403
714	20240220	092300	90983510	9590	9600	9600	9590	9344
715	20240220	092200	1372540	9600	9600	9600	9600	0
716	20240220	092100	1372540	9600	9600	9600	9600	9
717	20240220	092000	1286140	9600	9600	9600	9600	0
718	20240220	091900	1286140	9600	9600	9600	9600	0
719	20240220	091800	1286140	9600	9600	9600	9600	8
720	20240220	091700	1209340	9600	9600	9600	9600	0
721	20240220	091600	1209340	9600	9600	9600	9600	0
722	20240220	091500	1209340	9600	9600	9600	9600	0
723	20240220	091400	1209340	9600	9600	9600	9600	10
724	20240220	091300	1113340	9600	9600	9600	9600	0
725	20240220	091200	1113340	9600	9600	9600	9600	0
726	20240220	091100	1113340	9600	9600	9600	9600	0
727	20240220	091000	1113340	9600	9600	9600	9600	87
728	20240220	090900	278140	9600	9600	9600	9600	0
729	20240220	090800	278140	9600	9600	9600	9600	0
730	20240220	090700	278140	9600	9600	9600	9600	10
731	20240220	090600	182140	9590	9590	9590	9590	0
732	20240220	090500	182140	9590	9590	9590	9590	0
733	20240220	090400	182140	9590	9590	9590	9590	0
734	20240220	090300	182140	9590	9600	9600	9590	10
735	20240220	090200	86220	9580	9580	9580	9580	0
736	20240220	090100	86220	9580	9580	9580	9580	0
737	20240220	090000	86220	9580	9580	9580	9580	9