KissMeData/046970/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192700	966267379	1770	1770	1770	1770	13791
3	20240222	192600	966267379	1770	1770	1770	1770	0
4	20240222	192500	966267379	1770	1770	1770	1770	0
5	20240222	192400	966267379	1770	1770	1770	1770	0
6	20240222	192300	966267379	1770	1770	1770	1770	0
7	20240222	192200	966267379	1770	1770	1770	1770	0
8	20240222	192100	966267379	1770	1770	1770	1770	0
9	20240222	192000	966267379	1770	1770	1770	1770	0
10	20240222	191900	966267379	1770	1770	1770	1770	0
11	20240222	191800	966267379	1770	1770	1770	1770	0
12	20240222	191700	966267379	1770	1770	1770	1770	0
13	20240222	191600	966267379	1770	1770	1770	1770	0
14	20240222	191500	966267379	1770	1770	1770	1770	0
15	20240222	191400	966267379	1770	1770	1770	1770	0
16	20240222	191300	966267379	1770	1770	1770	1770	0
17	20240222	191200	966267379	1770	1770	1770	1770	0
18	20240222	191100	966267379	1770	1770	1770	1770	0
19	20240222	191000	966267379	1770	1770	1770	1770	0
20	20240222	190900	966267379	1770	1770	1770	1770	0
21	20240222	190800	966267379	1770	1770	1770	1770	0
22	20240222	190700	966267379	1770	1770	1770	1770	0
23	20240222	190600	966267379	1770	1770	1770	1770	0
24	20240222	190500	966267379	1770	1770	1770	1770	0
25	20240222	190400	966267379	1770	1770	1770	1770	0
26	20240222	190300	966267379	1770	1770	1770	1770	0
27	20240222	190200	966267379	1770	1770	1770	1770	0
28	20240222	190100	966267379	1770	1770	1770	1770	0
29	20240222	190000	966267379	1770	1770	1770	1770	0
30	20240222	185900	966267379	1770	1770	1770	1770	0
31	20240222	185800	966267379	1770	1770	1770	1770	0
32	20240222	185700	966267379	1770	1770	1770	1770	13791
33	20240222	185600	966267379	1770	1770	1770	1770	0
34	20240222	185500	966267379	1770	1770	1770	1770	0
35	20240222	185400	966267379	1770	1770	1770	1770	0
36	20240222	185300	966267379	1770	1770	1770	1770	0
37	20240222	185200	966267379	1770	1770	1770	1770	0
38	20240222	185100	966267379	1770	1770	1770	1770	0
39	20240222	185000	966267379	1770	1770	1770	1770	0
40	20240222	184900	966267379	1770	1770	1770	1770	0
41	20240222	184800	966267379	1770	1770	1770	1770	0
42	20240222	184700	966267379	1770	1770	1770	1770	0
43	20240222	184600	966267379	1770	1770	1770	1770	0
44	20240222	184500	966267379	1770	1770	1770	1770	0
45	20240222	184400	966267379	1770	1770	1770	1770	0
46	20240222	184300	966267379	1770	1770	1770	1770	0
47	20240222	184200	966267379	1770	1770	1770	1770	0
48	20240222	184100	966267379	1770	1770	1770	1770	0
49	20240222	184000	966267379	1770	1770	1770	1770	0
50	20240222	183900	966267379	1770	1770	1770	1770	0
51	20240222	183800	966267379	1770	1770	1770	1770	0
52	20240222	183700	966267379	1770	1770	1770	1770	0
53	20240222	183600	966267379	1770	1770	1770	1770	0
54	20240222	183500	966267379	1770	1770	1770	1770	0
55	20240222	183400	966267379	1770	1770	1770	1770	0
56	20240222	183300	966267379	1770	1770	1770	1770	0
57	20240222	183200	966267379	1770	1770	1770	1770	0
58	20240222	183100	966267379	1770	1770	1770	1770	0
59	20240222	183000	966267379	1770	1770	1770	1770	0
60	20240222	182900	966267379	1770	1770	1770	1770	0
61	20240222	182800	966267379	1770	1770	1770	1770	0
62	20240222	182700	966267379	1770	1770	1770	1770	13791
63	20240222	182600	966267379	1770	1770	1770	1770	0
64	20240222	182500	966267379	1770	1770	1770	1770	0
65	20240222	182400	966267379	1770	1770	1770	1770	0
66	20240222	182300	966267379	1770	1770	1770	1770	0
67	20240222	182200	966267379	1770	1770	1770	1770	0
68	20240222	182100	966267379	1770	1770	1770	1770	0
69	20240222	182000	966267379	1770	1770	1770	1770	0
70	20240222	181900	966267379	1770	1770	1770	1770	0
71	20240222	181800	966267379	1770	1770	1770	1770	0
72	20240222	181700	966267379	1770	1770	1770	1770	0
73	20240222	181600	966267379	1770	1770	1770	1770	0
74	20240222	181500	966267379	1770	1770	1770	1770	0
75	20240222	181400	966267379	1770	1770	1770	1770	0
76	20240222	181300	966267379	1770	1770	1770	1770	0
77	20240222	181200	966267379	1770	1770	1770	1770	0
78	20240222	181100	966267379	1770	1770	1770	1770	0
79	20240222	181000	966267379	1770	1770	1770	1770	0
80	20240222	180900	966267379	1770	1770	1770	1770	0
81	20240222	180800	966267379	1770	1770	1770	1770	0
82	20240222	180700	966267379	1770	1770	1770	1770	0
83	20240222	180600	966267379	1770	1770	1770	1770	0
84	20240222	180500	966267379	1770	1770	1770	1770	0
85	20240222	180400	966267379	1770	1770	1770	1770	0
86	20240222	180300	966267379	1770	1770	1770	1770	0
87	20240222	180200	966267379	1770	1770	1770	1770	0
88	20240222	180100	966267379	1770	1770	1770	1770	0
89	20240222	180000	966267379	1770	1770	1770	1770	0
90	20240222	175900	966267379	1770	1770	1770	1770	0
91	20240222	175800	966267379	1770	1770	1770	1770	0
92	20240222	175700	966267379	1770	1770	1770	1770	13791
93	20240222	175600	966267379	1770	1770	1770	1770	0
94	20240222	175500	966267379	1770	1770	1770	1770	0
95	20240222	175400	966267379	1770	1770	1770	1770	0
96	20240222	175300	966267379	1770	1770	1770	1770	0
97	20240222	175200	966267379	1770	1770	1770	1770	0
98	20240222	175100	966267379	1770	1770	1770	1770	0
99	20240222	175000	966267379	1770	1770	1770	1770	0
100	20240222	174900	966267379	1770	1770	1770	1770	0
101	20240222	174800	966267379	1770	1770	1770	1770	0
102	20240222	174700	966267379	1770	1770	1770	1770	0
103	20240222	174600	966267379	1770	1770	1770	1770	0
104	20240222	174500	966267379	1770	1770	1770	1770	0
105	20240222	174400	966267379	1770	1770	1770	1770	0
106	20240222	174300	966267379	1770	1770	1770	1770	0
107	20240222	174200	966267379	1770	1770	1770	1770	0
108	20240222	174100	966267379	1770	1770	1770	1770	0
109	20240222	174000	966267379	1770	1770	1770	1770	0
110	20240222	173900	966267379	1770	1770	1770	1770	0
111	20240222	173800	966267379	1770	1770	1770	1770	0
112	20240222	173700	966267379	1770	1770	1770	1770	0
113	20240222	173600	966267379	1770	1770	1770	1770	0
114	20240222	173500	966267379	1770	1770	1770	1770	0
115	20240222	173400	966267379	1770	1770	1770	1770	0
116	20240222	173300	966267379	1770	1770	1770	1770	0
117	20240222	173200	966267379	1770	1770	1770	1770	0
118	20240222	173100	966267379	1770	1770	1770	1770	0
119	20240222	173000	966267379	1770	1770	1770	1770	0
120	20240222	172900	966267379	1770	1770	1770	1770	0
121	20240222	172800	966267379	1770	1770	1770	1770	0
122	20240222	172700	966267379	1770	1770	1770	1770	13791
123	20240222	172600	966267379	1770	1770	1770	1770	0
124	20240222	172500	966267379	1770	1770	1770	1770	0
125	20240222	172400	966267379	1770	1770	1770	1770	0
126	20240222	172300	966267379	1770	1770	1770	1770	0
127	20240222	172200	966267379	1770	1770	1770	1770	0
128	20240222	172100	966267379	1770	1770	1770	1770	0
129	20240222	172000	966267379	1770	1770	1770	1770	0
130	20240222	171900	966267379	1770	1770	1770	1770	0
131	20240222	171800	966267379	1770	1770	1770	1770	0
132	20240222	171700	966267379	1770	1770	1770	1770	0
133	20240222	171600	966267379	1770	1770	1770	1770	0
134	20240222	171500	966267379	1770	1770	1770	1770	0
135	20240222	171400	966267379	1770	1770	1770	1770	0
136	20240222	171300	966267379	1770	1770	1770	1770	0
137	20240222	171200	966267379	1770	1770	1770	1770	0
138	20240222	171100	966267379	1770	1770	1770	1770	0
139	20240222	171000	966267379	1770	1770	1770	1770	0
140	20240222	170900	966267379	1770	1770	1770	1770	0
141	20240222	170800	966267379	1770	1770	1770	1770	0
142	20240222	170700	966267379	1770	1770	1770	1770	0
143	20240222	170600	966267379	1770	1770	1770	1770	0
144	20240222	170500	966267379	1770	1770	1770	1770	0
145	20240222	170400	966267379	1770	1770	1770	1770	0
146	20240222	170300	966267379	1770	1770	1770	1770	0
147	20240222	170200	966267379	1770	1770	1770	1770	0
148	20240222	170100	966267379	1770	1770	1770	1770	0
149	20240222	170000	966267379	1770	1770	1770	1770	0
150	20240222	165900	966267379	1770	1770	1770	1770	0
151	20240222	165800	966267379	1770	1770	1770	1770	0
152	20240222	165700	966267379	1770	1770	1770	1770	13791
153	20240222	165600	966267379	1770	1770	1770	1770	0
154	20240222	165500	966267379	1770	1770	1770	1770	0
155	20240222	165400	966267379	1770	1770	1770	1770	0
156	20240222	165300	966267379	1770	1770	1770	1770	0
157	20240222	165200	966267379	1770	1770	1770	1770	0
158	20240222	165100	966267379	1770	1770	1770	1770	0
159	20240222	165000	966267379	1770	1770	1770	1770	0
160	20240222	164900	966267379	1770	1770	1770	1770	0
161	20240222	164800	966267379	1770	1770	1770	1770	0
162	20240222	164700	966267379	1770	1770	1770	1770	0
163	20240222	164600	966267379	1770	1770	1770	1770	0
164	20240222	164500	966267379	1770	1770	1770	1770	0
165	20240222	164400	966267379	1770	1770	1770	1770	0
166	20240222	164300	966267379	1770	1770	1770	1770	0
167	20240222	164200	966267379	1770	1770	1770	1770	0
168	20240222	164100	966267379	1770	1770	1770	1770	0
169	20240222	164000	966267379	1770	1770	1770	1770	0
170	20240222	163900	966267379	1770	1770	1770	1770	0
171	20240222	163800	966267379	1770	1770	1770	1770	0
172	20240222	163700	966267379	1770	1770	1770	1770	0
173	20240222	163600	966267379	1770	1770	1770	1770	0
174	20240222	163500	966267379	1770	1770	1770	1770	0
175	20240222	163400	966267379	1770	1770	1770	1770	0
176	20240222	163300	966267379	1770	1770	1770	1770	0
177	20240222	163200	966267379	1770	1770	1770	1770	0
178	20240222	163100	966267379	1770	1770	1770	1770	0
179	20240222	163000	966267379	1770	1770	1770	1770	0
180	20240222	162900	966267379	1770	1770	1770	1770	0
181	20240222	162800	966267379	1770	1770	1770	1770	0
182	20240222	162700	966267379	1770	1770	1770	1770	13791
183	20240222	162600	966267379	1770	1770	1770	1770	0
184	20240222	162500	966267379	1770	1770	1770	1770	0
185	20240222	162400	966267379	1770	1770	1770	1770	0
186	20240222	162300	966267379	1770	1770	1770	1770	0
187	20240222	162200	966267379	1770	1770	1770	1770	0
188	20240222	162100	966267379	1770	1770	1770	1770	0
189	20240222	162000	966267379	1770	1770	1770	1770	0
190	20240222	161900	966267379	1770	1770	1770	1770	0
191	20240222	161800	966267379	1770	1770	1770	1770	0
192	20240222	161700	966267379	1770	1770	1770	1770	0
193	20240222	161600	966267379	1770	1770	1770	1770	0
194	20240222	161500	966267379	1770	1770	1770	1770	0
195	20240222	161400	966267379	1770	1770	1770	1770	0
196	20240222	161300	966267379	1770	1770	1770	1770	0
197	20240222	161200	966267379	1770	1770	1770	1770	0
198	20240222	161100	966267379	1770	1770	1770	1770	0
199	20240222	161000	966267379	1770	1770	1770	1770	0
200	20240222	160900	966267379	1770	1770	1770	1770	0
201	20240222	160800	966267379	1770	1770	1770	1770	0
202	20240222	160700	966267379	1770	1770	1770	1770	0
203	20240222	160600	966267379	1770	1770	1770	1770	0
204	20240222	160500	966267379	1770	1770	1770	1770	0
205	20240222	160400	966267379	1770	1770	1770	1770	0
206	20240222	160300	966267379	1770	1770	1770	1770	0
207	20240222	160200	966267379	1770	1770	1770	1770	0
208	20240222	160100	966267379	1770	1770	1770	1770	0
209	20240222	160000	966267379	1770	1770	1770	1770	0
210	20240222	155900	966267379	1770	1770	1770	1770	0
211	20240222	155800	966267379	1770	1770	1770	1770	0
212	20240222	155700	966267379	1770	1770	1770	1770	13791
213	20240222	155600	966267379	1770	1770	1770	1770	0
214	20240222	155500	966267379	1770	1770	1770	1770	0
215	20240222	155400	966267379	1770	1770	1770	1770	0
216	20240222	155300	966267379	1770	1770	1770	1770	0
217	20240222	155200	966267379	1770	1770	1770	1770	0
218	20240222	155100	966267379	1770	1770	1770	1770	0
219	20240222	155000	966267379	1770	1770	1770	1770	0
220	20240222	154900	966267379	1770	1770	1770	1770	0
221	20240222	154800	966267379	1770	1770	1770	1770	0
222	20240222	154700	966267379	1770	1770	1770	1770	0
223	20240222	154600	966267379	1770	1770	1770	1770	0
224	20240222	154500	966267379	1770	1770	1770	1770	0
225	20240222	154400	966267379	1770	1770	1770	1770	0
226	20240222	154300	966267379	1770	1770	1770	1770	0
227	20240222	154200	966267379	1770	1770	1770	1770	0
228	20240222	154100	966267379	1770	1770	1770	1770	0
229	20240222	154000	966267379	1770	1770	1770	1770	0
230	20240222	153900	966267379	1770	1770	1770	1770	0
231	20240222	153800	966267379	1770	1770	1770	1770	0
232	20240222	153700	966267379	1770	1770	1770	1770	0
233	20240222	153600	966267379	1770	1770	1770	1770	0
234	20240222	153500	966267379	1770	1770	1770	1770	0
235	20240222	153400	966267379	1770	1770	1770	1770	0
236	20240222	153300	966267379	1770	1770	1770	1770	0
237	20240222	153200	966267379	1770	1770	1770	1770	0
238	20240222	153100	966267379	1770	1770	1770	1770	0
239	20240222	153000	966267379	1770	1770	1770	1770	13791
240	20240222	152900	941857309	1778	1778	1778	1778	0
241	20240222	152800	941857309	1778	1778	1778	1778	0
242	20240222	152700	941857309	1778	1778	1778	1778	0
243	20240222	152600	941857309	1778	1778	1778	1778	0
244	20240222	152500	941857309	1778	1778	1778	1778	0
245	20240222	152400	941857309	1778	1778	1778	1778	0
246	20240222	152300	941857309	1778	1778	1778	1778	0
247	20240222	152200	941857309	1778	1778	1778	1778	0
248	20240222	152100	941857309	1778	1778	1778	1778	0
249	20240222	152000	941857309	1778	1778	1778	1778	0
250	20240222	151900	941857309	1778	1778	1783	1778	114
251	20240222	151800	941654607	1783	1778	1783	1778	2
252	20240222	151700	941651046	1777	1779	1779	1777	1900
253	20240222	151600	938274365	1778	1782	1782	1778	2131
254	20240222	151500	934483138	1783	1783	1788	1783	267
255	20240222	151400	934007072	1782	1789	1789	1782	5894
256	20240222	151300	923480155	1789	1789	1789	1789	0
257	20240222	151200	923480155	1789	1789	1789	1789	0
258	20240222	151100	923480155	1789	1787	1789	1787	2626
259	20240222	151000	918787491	1787	1783	1787	1783	36
260	20240222	150900	918723299	1783	1783	1783	1783	609
261	20240222	150800	917637452	1784	1789	1789	1784	6651
262	20240222	150700	905768764	1788	1788	1788	1788	113
263	20240222	150600	905566720	1788	1788	1788	1788	1214
264	20240222	150500	903396088	1788	1791	1791	1788	823
265	20240222	150400	901922948	1791	1791	1791	1791	2022
266	20240222	150300	898301546	1791	1791	1791	1791	4
267	20240222	150200	898294382	1791	1791	1791	1791	1176
268	20240222	150100	896188166	1791	1790	1791	1790	1082
269	20240222	150000	894251186	1790	1790	1790	1790	116
270	20240222	145900	894043546	1791	1791	1791	1791	1
271	20240222	145800	894041755	1788	1788	1790	1788	4376
272	20240222	145700	886216605	1787	1787	1787	1787	512
273	20240222	145600	885301661	1787	1787	1787	1787	1
274	20240222	145500	885299874	1785	1785	1785	1785	729
275	20240222	145400	883998609	1785	1784	1785	1784	251
276	20240222	145300	883550575	1784	1784	1784	1784	8
277	20240222	145200	883536303	1784	1784	1784	1784	579
278	20240222	145100	882503367	1784	1787	1787	1784	105
279	20240222	145000	882315747	1788	1788	1788	1788	1
280	20240222	144900	882313959	1783	1783	1783	1783	0
281	20240222	144800	882313959	1783	1787	1787	1783	3023
282	20240222	144700	876920690	1787	1787	1787	1787	15
283	20240222	144600	876893885	1787	1787	1787	1787	0
284	20240222	144500	876893885	1787	1787	1787	1787	0
285	20240222	144400	876893885	1787	1787	1787	1787	1000
286	20240222	144300	875106885	1789	1786	1789	1783	428
287	20240222	144200	874341716	1784	1785	1786	1784	614
288	20240222	144100	873246233	1785	1782	1785	1782	127
289	20240222	144000	873019718	1782	1785	1785	1781	109
290	20240222	143900	872825457	1784	1780	1784	1780	1554
291	20240222	143800	870054321	1780	1780	1780	1780	13
292	20240222	143700	870031181	1784	1784	1784	1784	1
293	20240222	143600	870029397	1783	1783	1783	1783	1415
294	20240222	143500	867506452	1780	1782	1782	1780	256
295	20240222	143400	867050490	1783	1783	1783	1783	0
296	20240222	143300	867050490	1783	1783	1783	1783	0
297	20240222	143200	867050490	1783	1783	1783	1783	2003
298	20240222	143100	863479141	1782	1782	1782	1782	100
299	20240222	143000	863300941	1782	1782	1782	1782	690
300	20240222	142900	862071361	1783	1783	1783	1783	5
301	20240222	142800	862062446	1782	1782	1782	1782	3752
302	20240222	142700	855376382	1778	1780	1782	1778	126
303	20240222	142600	855151941	1780	1778	1780	1778	34
304	20240222	142500	855091486	1779	1779	1779	1779	0
305	20240222	142400	855091486	1779	1780	1780	1779	5239
306	20240222	142300	845769554	1783	1783	1783	1783	1
307	20240222	142200	845767771	1780	1780	1780	1780	0
308	20240222	142100	845767771	1780	1780	1780	1780	51
309	20240222	142000	845676991	1780	1780	1780	1780	0
310	20240222	141900	845676991	1780	1780	1780	1780	28
311	20240222	141800	845627151	1788	1788	1788	1788	10
312	20240222	141700	845609271	1779	1779	1779	1779	26
313	20240222	141600	845563017	1779	1779	1779	1779	1577
314	20240222	141500	842757534	1791	1791	1791	1791	0
315	20240222	141400	842757534	1791	1791	1791	1791	15
316	20240222	141300	842730669	1791	1791	1791	1791	50
317	20240222	141200	842641119	1791	1791	1791	1791	13
318	20240222	141100	842617836	1791	1791	1791	1791	0
319	20240222	141000	842617836	1791	1790	1791	1790	2760
320	20240222	140900	837675514	1790	1788	1790	1785	2090
321	20240222	140800	833935816	1789	1789	1789	1789	0
322	20240222	140700	833935816	1789	1789	1789	1789	0
323	20240222	140600	833935816	1789	1789	1789	1789	47
324	20240222	140500	833851733	1789	1788	1789	1787	728
325	20240222	140400	832550078	1788	1788	1788	1788	1049
326	20240222	140300	830674466	1789	1788	1790	1788	49
327	20240222	140200	830586834	1788	1788	1788	1788	0
328	20240222	140100	830586834	1788	1788	1788	1788	0
329	20240222	140000	830586834	1788	1788	1788	1787	1078
330	20240222	135900	828659371	1788	1788	1790	1788	2661
331	20240222	135800	823901103	1790	1790	1790	1790	126
332	20240222	135700	823675563	1790	1790	1790	1790	350
333	20240222	135600	823049063	1790	1787	1790	1787	190
334	20240222	135500	822709446	1778	1780	1780	1778	150
335	20240222	135400	822442744	1788	1788	1790	1788	164
336	20240222	135300	822149510	1788	1788	1788	1788	0
337	20240222	135200	822149510	1788	1786	1788	1777	2028
338	20240222	135100	818537399	1788	1787	1788	1786	1991
339	20240222	135000	814980490	1788	1790	1790	1788	536
340	20240222	134900	814022120	1788	1788	1788	1788	300
341	20240222	134800	813485720	1788	1790	1791	1788	1199
342	20240222	134700	811340622	1792	1791	1792	1791	64
343	20240222	134600	811225997	1792	1792	1792	1792	1
344	20240222	134500	811224205	1791	1790	1791	1790	939
345	20240222	134400	809542986	1790	1786	1790	1786	1000
346	20240222	134300	807755945	1786	1785	1786	1785	702
347	20240222	134200	806502790	1786	1786	1786	1786	0
348	20240222	134100	806502790	1786	1786	1786	1786	0
349	20240222	134000	806502790	1786	1786	1786	1786	2
350	20240222	133900	806499218	1786	1786	1786	1786	11
351	20240222	133800	806479572	1786	1786	1786	1786	0
352	20240222	133700	806479572	1786	1786	1786	1786	0
353	20240222	133600	806479572	1786	1786	1786	1778	3316
354	20240222	133500	800576916	1786	1786	1786	1786	1
355	20240222	133400	800575130	1782	1783	1786	1782	166
356	20240222	133300	800279203	1783	1783	1783	1783	0
357	20240222	133200	800279203	1783	1783	1783	1783	0
358	20240222	133100	800279203	1783	1783	1783	1783	4060
359	20240222	133000	793040223	1783	1783	1783	1783	0
360	20240222	132900	793040223	1783	1782	1783	1782	200
361	20240222	132800	792683819	1779	1779	1779	1779	122
362	20240222	132700	792466781	1779	1779	1779	1779	0
363	20240222	132600	792466781	1779	1779	1779	1779	1053
364	20240222	132500	790593494	1779	1779	1779	1779	38
365	20240222	132400	790525892	1779	1779	1779	1774	1150
366	20240222	132300	788480788	1779	1779	1779	1779	140
367	20240222	132200	788231728	1778	1777	1778	1777	405
368	20240222	132100	787511643	1777	1777	1777	1777	1000
369	20240222	132000	785734643	1782	1782	1782	1782	0
370	20240222	131900	785734643	1782	1782	1782	1782	0
371	20240222	131800	785734643	1782	1778	1782	1777	103
372	20240222	131700	785551583	1782	1782	1782	1782	0
373	20240222	131600	785551583	1782	1782	1782	1782	8
374	20240222	131500	785537327	1782	1783	1783	1782	42
375	20240222	131400	785462461	1775	1775	1775	1775	1300
376	20240222	131300	783154961	1775	1779	1779	1775	330
377	20240222	131200	782568625	1786	1780	1786	1779	987
378	20240222	131100	780810169	1786	1780	1786	1780	2401
379	20240222	131000	776536383	1786	1786	1786	1786	0
380	20240222	130900	776536383	1786	1786	1786	1786	0
381	20240222	130800	776536383	1786	1788	1788	1786	2
382	20240222	130700	776532809	1787	1779	1787	1779	101
383	20240222	130600	776353122	1779	1791	1791	1779	23
384	20240222	130500	776312193	1790	1790	1790	1790	545
385	20240222	130400	775336643	1790	1790	1790	1790	0
386	20240222	130300	775336643	1790	1790	1790	1790	1809
387	20240222	130200	772098533	1790	1779	1790	1775	199
388	20240222	130100	771742657	1779	1786	1789	1779	10297
389	20240222	130000	753379167	1790	1791	1791	1790	327
390	20240222	125900	752793836	1790	1790	1791	1789	1686
391	20240222	125800	749775900	1790	1785	1790	1785	42
392	20240222	125700	749700825	1790	1787	1790	1787	702
393	20240222	125600	748445672	1787	1785	1787	1784	671
394	20240222	125500	747247931	1787	1784	1787	1783	495
395	20240222	125400	746364573	1783	1781	1783	1781	977
396	20240222	125300	744623260	1780	1779	1780	1779	675
397	20240222	125200	743421929	1779	1779	1779	1779	0
398	20240222	125100	743421929	1779	1779	1779	1778	336
399	20240222	125000	742824189	1778	1778	1778	1778	237
400	20240222	124900	742402803	1778	1778	1778	1778	1512
401	20240222	124800	739714467	1778	1778	1778	1778	1
402	20240222	124700	739712689	1778	1778	1778	1778	743
403	20240222	124600	738391635	1778	1777	1778	1777	831
404	20240222	124500	736914922	1778	1776	1778	1776	4644
405	20240222	124400	728662583	1777	1777	1777	1773	353
406	20240222	124300	728035306	1777	1777	1777	1777	0
407	20240222	124200	728035306	1777	1777	1777	1777	1
408	20240222	124100	728033529	1777	1774	1777	1774	3500
409	20240222	124000	721818232	1773	1773	1773	1773	400
410	20240222	123900	721109032	1774	1773	1774	1773	796
411	20240222	123800	719697143	1774	1774	1774	1774	19
412	20240222	123700	719663437	1777	1777	1777	1777	195
413	20240222	123600	719316922	1777	1777	1777	1777	130
414	20240222	123500	719085912	1777	1777	1777	1773	464
415	20240222	123400	718262660	1777	1777	1777	1777	6
416	20240222	123300	718251998	1777	1777	1777	1777	50
417	20240222	123200	718163148	1777	1777	1777	1777	1
418	20240222	123100	718161371	1777	1775	1777	1773	226
419	20240222	123000	717760351	1778	1775	1778	1775	102
420	20240222	122900	717579001	1775	1776	1776	1775	1703
421	20240222	122800	714554520	1776	1776	1776	1776	3
422	20240222	122700	714549192	1778	1778	1778	1776	641
423	20240222	122600	713409550	1776	1776	1776	1776	181
424	20240222	122500	713088094	1776	1776	1776	1776	0
425	20240222	122400	713088094	1776	1776	1776	1776	616
426	20240222	122300	711994078	1776	1778	1778	1776	314
427	20240222	122200	711435812	1778	1780	1780	1778	615
428	20240222	122100	710341218	1780	1780	1787	1780	151
429	20240222	122000	710071573	1783	1783	1787	1783	281
430	20240222	121900	709570546	1788	1786	1788	1785	3
431	20240222	121800	709565187	1787	1780	1787	1780	67
432	20240222	121700	709445920	1788	1788	1788	1788	0
433	20240222	121600	709445920	1788	1788	1788	1788	0
434	20240222	121500	709445920	1788	1781	1790	1780	162
435	20240222	121400	709156288	1788	1781	1788	1781	2
436	20240222	121300	709152719	1789	1789	1789	1779	509
437	20240222	121200	708242160	1789	1788	1789	1788	256
438	20240222	121100	707784196	1789	1777	1789	1777	440
439	20240222	121000	707002282	1789	1789	1789	1789	0
440	20240222	120900	707002282	1789	1789	1789	1789	1
441	20240222	120800	707000493	1789	1789	1790	1770	1984
442	20240222	120700	703475168	1791	1791	1791	1791	0
443	20240222	120600	703475168	1791	1791	1791	1791	0
444	20240222	120500	703475168	1791	1791	1791	1791	0
445	20240222	120400	703475168	1791	1783	1791	1783	9
446	20240222	120300	703459085	1782	1780	1782	1779	23
447	20240222	120200	703418159	1781	1781	1781	1781	80
448	20240222	120100	703275679	1781	1779	1781	1779	15
449	20240222	120000	703248983	1780	1780	1780	1780	21
450	20240222	115900	703211603	1779	1779	1779	1779	10
451	20240222	115800	703193813	1779	1779	1779	1779	22
452	20240222	115700	703154675	1779	1771	1780	1771	1163
453	20240222	115600	701094432	1772	1775	1775	1771	2000
454	20240222	115500	697550365	1775	1773	1780	1773	1222
455	20240222	115400	695382705	1773	1778	1778	1773	2515
456	20240222	115300	690923035	1778	1781	1781	1778	321
457	20240222	115200	690351603	1781	1790	1790	1781	1353
458	20240222	115100	687937921	1782	1790	1790	1782	281
459	20240222	115000	687437171	1790	1790	1790	1790	0
460	20240222	114900	687437171	1790	1790	1790	1790	949
461	20240222	114800	685738461	1790	1790	1790	1789	612
462	20240222	114700	684643013	1790	1789	1790	1789	333
463	20240222	114600	684047127	1790	1783	1792	1783	243
464	20240222	114500	683612509	1778	1778	1778	1778	632
465	20240222	114400	682488813	1777	1775	1778	1775	2894
466	20240222	114300	677348961	1775	1777	1777	1775	117
467	20240222	114200	677141148	1777	1778	1778	1777	935
468	20240222	114100	675478719	1778	1778	1778	1778	5512
469	20240222	114000	665678383	1778	1778	1778	1778	17
470	20240222	113900	665648157	1778	1778	1778	1778	574
471	20240222	113800	664627585	1778	1778	1778	1778	0
472	20240222	113700	664627585	1778	1778	1778	1778	1000
473	20240222	113600	662849585	1778	1778	1778	1778	100
474	20240222	113500	662671785	1777	1777	1777	1777	570
475	20240222	113400	661658895	1777	1779	1779	1777	1418
476	20240222	113300	659138543	1779	1783	1783	1779	6299
477	20240222	113200	647922586	1783	1784	1784	1783	249
478	20240222	113100	647478500	1784	1787	1787	1784	3800
479	20240222	113000	640692432	1787	1787	1788	1787	2545
480	20240222	112900	636142710	1787	1788	1788	1787	2232
481	20240222	112800	632152131	1788	1789	1789	1788	2025
482	20240222	112700	628531362	1789	1789	1789	1789	1328
483	20240222	112600	626155570	1789	1790	1790	1788	1254
484	20240222	112500	623912402	1790	1790	1790	1789	891
485	20240222	112400	622317555	1789	1789	1789	1789	0
486	20240222	112300	622317555	1789	1789	1789	1789	0
487	20240222	112200	622317555	1789	1794	1794	1789	2312
488	20240222	112100	618177536	1794	1795	1795	1794	693
489	20240222	112000	616934209	1796	1800	1800	1796	3786
490	20240222	111900	610128096	1800	1804	1804	1800	3448
491	20240222	111800	603915012	1804	1807	1808	1804	3807
492	20240222	111700	597042664	1806	1806	1806	1805	1221
493	20240222	111600	594838209	1806	1807	1807	1806	34
494	20240222	111500	594776792	1806	1805	1811	1805	15528
495	20240222	111400	566728589	1804	1801	1804	1801	4288
496	20240222	111300	558994664	1803	1804	1804	1803	372
497	20240222	111200	558323938	1804	1803	1804	1803	436
498	20240222	111100	557537828	1803	1800	1803	1797	179
499	20240222	111000	557215720	1801	1801	1801	1800	141
500	20240222	110900	556961899	1804	1804	1804	1804	1660
501	20240222	110800	553967259	1804	1801	1804	1801	5772
502	20240222	110700	543564008	1801	1800	1801	1800	3624
503	20240222	110600	537037384	1800	1797	1800	1797	3939
504	20240222	110500	529952368	1797	1800	1800	1797	1378
505	20240222	110400	527473060	1798	1796	1800	1796	291
506	20240222	110300	526949288	1796	1796	1796	1796	1
507	20240222	110200	526947492	1797	1798	1798	1797	590
508	20240222	110100	525887162	1797	1801	1801	1797	1777
509	20240222	110000	522686825	1800	1795	1800	1795	903
510	20240222	105900	521061876	1800	1799	1800	1799	461
511	20240222	105800	520232096	1800	1796	1800	1795	112
512	20240222	105700	520031002	1799	1796	1799	1796	2822
513	20240222	105600	514956605	1799	1799	1799	1798	2230
514	20240222	105500	510945324	1798	1795	1798	1795	4842
515	20240222	105400	502244337	1795	1791	1796	1789	1582
516	20240222	105300	499404957	1792	1792	1792	1791	397
517	20240222	105200	498693919	1791	1791	1791	1791	274
518	20240222	105100	498203185	1790	1788	1792	1788	538
519	20240222	105000	497240237	1787	1792	1792	1787	9606
520	20240222	104900	480042591	1792	1792	1792	1792	857
521	20240222	104800	478506847	1799	1799	1799	1791	411
522	20240222	104700	477769698	1799	1802	1802	1790	2084
523	20240222	104600	474018153	1802	1797	1802	1795	11619
524	20240222	104500	453112953	1797	1797	1797	1795	4744
525	20240222	104400	444591975	1798	1784	1798	1784	18975
526	20240222	104300	410576803	1784	1785	1785	1784	1381
527	20240222	104200	408111719	1785	1782	1786	1782	5273
528	20240222	104100	398705881	1779	1778	1782	1778	1599
529	20240222	104000	395858112	1778	1774	1778	1773	2655
530	20240222	103900	391140099	1774	1774	1774	1774	3
531	20240222	103800	391134777	1774	1774	1774	1774	0
532	20240222	103700	391134777	1774	1774	1774	1771	486
533	20240222	103600	390273372	1774	1771	1774	1771	41
534	20240222	103500	390200758	1772	1773	1773	1772	894
535	20240222	103400	388616512	1773	1774	1774	1773	20
536	20240222	103300	388581034	1777	1777	1777	1777	100
537	20240222	103200	388403334	1777	1777	1777	1777	0
538	20240222	103100	388403334	1777	1777	1777	1777	401
539	20240222	103000	387690757	1777	1776	1777	1776	2815
540	20240222	102900	382689340	1770	1773	1773	1770	2558
541	20240222	102800	378158179	1773	1777	1777	1773	879
542	20240222	102700	376599698	1775	1775	1775	1775	0
543	20240222	102600	376599698	1775	1777	1777	1775	2663
544	20240222	102500	371870099	1777	1777	1777	1777	5743
545	20240222	102400	361664788	1777	1779	1779	1777	2168
546	20240222	102300	357812082	1779	1779	1779	1776	920
547	20240222	102200	356177925	1783	1783	1783	1783	535
548	20240222	102100	355224020	1783	1780	1783	1780	123
549	20240222	102000	355004741	1780	1784	1784	1780	785
550	20240222	101900	353607181	1784	1780	1793	1780	19025
551	20240222	101800	319672352	1780	1779	1780	1779	4058
552	20240222	101700	312450250	1779	1778	1779	1777	2183
553	20240222	101600	308567405	1778	1775	1778	1772	479
554	20240222	101500	307715880	1778	1772	1779	1772	2207
555	20240222	101400	303797868	1772	1769	1772	1769	801
556	20240222	101300	302379496	1770	1768	1770	1768	135
557	20240222	101200	302140785	1768	1772	1772	1768	35
558	20240222	101100	302078890	1772	1767	1772	1767	1751
559	20240222	101000	298980959	1767	1767	1767	1765	36
560	20240222	100900	298917355	1768	1763	1768	1763	537
561	20240222	100800	297968855	1763	1763	1763	1763	100
562	20240222	100700	297792555	1763	1763	1763	1757	278
563	20240222	100600	297304082	1763	1760	1763	1760	4
564	20240222	100500	297297033	1763	1760	1763	1757	4738
565	20240222	100400	288954614	1763	1763	1763	1763	4
566	20240222	100300	288947562	1763	1760	1763	1760	1053
567	20240222	100200	287093234	1760	1758	1760	1757	935
568	20240222	100100	285448031	1758	1759	1759	1757	510
569	20240222	100000	284550953	1759	1760	1760	1759	103
570	20240222	095900	284369675	1760	1760	1760	1760	1
571	20240222	095800	284367915	1760	1760	1760	1760	2
572	20240222	095700	284364395	1760	1760	1760	1760	5
573	20240222	095600	284355595	1761	1761	1761	1760	59
574	20240222	095500	284251698	1761	1758	1761	1755	314
575	20240222	095400	283700018	1755	1752	1761	1752	3171
576	20240222	095300	278136884	1752	1752	1756	1752	9164
577	20240222	095200	262081552	1752	1757	1757	1752	287
578	20240222	095100	261577707	1758	1757	1758	1757	44
579	20240222	095000	261500360	1757	1761	1761	1752	4077
580	20240222	094900	254344041	1761	1761	1761	1761	5
581	20240222	094800	254335236	1761	1758	1761	1758	14
582	20240222	094700	254310606	1761	1758	1761	1758	95
583	20240222	094600	254143593	1761	1758	1761	1758	31
584	20240222	094500	254089092	1761	1762	1763	1761	2555
585	20240222	094400	249589713	1763	1759	1763	1759	258
586	20240222	094300	249135631	1760	1755	1760	1755	397
587	20240222	094200	248438384	1751	1748	1755	1748	32694
588	20240222	094100	191236764	1747	1748	1748	1747	261
589	20240222	094000	190780539	1748	1746	1748	1746	1005
590	20240222	093900	189023828	1748	1747	1748	1743	5069
591	20240222	093800	180184456	1747	1747	1747	1747	160
592	20240222	093700	179904936	1748	1744	1749	1743	475
593	20240222	093600	179076870	1743	1749	1750	1743	11214
594	20240222	093500	159505154	1750	1750	1750	1749	252
595	20240222	093400	159064299	1749	1750	1750	1749	999
596	20240222	093300	157316777	1749	1750	1751	1749	2979
597	20240222	093200	152104578	1750	1750	1750	1750	1877
598	20240222	093100	148819828	1751	1752	1752	1749	224
599	20240222	093000	148428047	1752	1755	1755	1749	1474
600	20240222	092900	145845215	1755	1753	1755	1753	180
601	20240222	092800	145529673	1752	1753	1753	1749	1433
602	20240222	092700	143019173	1753	1752	1753	1752	128
603	20240222	092600	142794808	1753	1752	1753	1751	3119
604	20240222	092500	137329601	1753	1750	1753	1747	1195
605	20240222	092400	135237998	1750	1753	1753	1750	219
606	20240222	092300	134854687	1744	1747	1753	1741	15230
607	20240222	092200	108302352	1746	1756	1756	1746	4545
608	20240222	092100	100349731	1754	1756	1757	1754	707
609	20240222	092000	99109264	1756	1762	1762	1755	2685
610	20240222	091900	94392951	1763	1761	1763	1760	533
611	20240222	091800	93454285	1763	1762	1766	1756	5861
612	20240222	091700	83141979	1774	1768	1776	1762	2118
613	20240222	091600	79400678	1767	1771	1771	1767	525
614	20240222	091500	78472005	1779	1779	1779	1779	10
615	20240222	091400	78454215	1771	1771	1771	1769	1569
616	20240222	091300	75676883	1771	1770	1779	1770	3011
617	20240222	091200	70344404	1781	1779	1781	1779	5051
618	20240222	091100	61354463	1770	1772	1780	1768	2990
619	20240222	091000	56059680	1780	1780	1780	1772	623
620	20240222	090900	54955295	1773	1775	1780	1773	899
621	20240222	090800	53360431	1781	1776	1781	1775	73
622	20240222	090700	53230429	1781	1781	1781	1771	406
623	20240222	090600	52508701	1770	1769	1781	1767	11760
624	20240222	090500	31697689	1769	1768	1769	1768	3725
625	20240222	090400	25108329	1768	1768	1768	1767	1039
626	20240222	090300	23272061	1768	1769	1769	1768	2757
627	20240222	090200	18394941	1769	1769	1769	1769	21
628	20240222	090100	18357792	1761	1761	1761	1759	205
629	20240222	090000	17996936	1761	1777	1777	1761	10169