KissMeData/168360/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202300	3195496610	9790	9790	9790	9790	3054
3	20240220	202200	3195496610	9790	9790	9790	9790	0
4	20240220	202100	3195496610	9790	9790	9790	9790	0
5	20240220	202000	3195496610	9790	9790	9790	9790	0
6	20240220	201900	3195496610	9790	9790	9790	9790	0
7	20240220	201800	3195496610	9790	9790	9790	9790	0
8	20240220	201700	3195496610	9790	9790	9790	9790	0
9	20240220	201600	3195496610	9790	9790	9790	9790	0
10	20240220	201500	3195496610	9790	9790	9790	9790	0
11	20240220	201400	3195496610	9790	9790	9790	9790	0
12	20240220	201300	3195496610	9790	9790	9790	9790	0
13	20240220	201200	3195496610	9790	9790	9790	9790	0
14	20240220	201100	3195496610	9790	9790	9790	9790	0
15	20240220	201000	3195496610	9790	9790	9790	9790	0
16	20240220	200900	3195496610	9790	9790	9790	9790	0
17	20240220	200800	3195496610	9790	9790	9790	9790	0
18	20240220	200700	3195496610	9790	9790	9790	9790	0
19	20240220	200600	3195496610	9790	9790	9790	9790	0
20	20240220	200500	3195496610	9790	9790	9790	9790	0
21	20240220	200400	3195496610	9790	9790	9790	9790	0
22	20240220	200300	3195496610	9790	9790	9790	9790	0
23	20240220	200200	3195496610	9790	9790	9790	9790	0
24	20240220	200100	3195496610	9790	9790	9790	9790	0
25	20240220	200000	3195496610	9790	9790	9790	9790	0
26	20240220	195900	3195496610	9790	9790	9790	9790	0
27	20240220	195800	3195496610	9790	9790	9790	9790	0
28	20240220	195700	3195496610	9790	9790	9790	9790	0
29	20240220	195600	3195496610	9790	9790	9790	9790	0
30	20240220	195500	3195496610	9790	9790	9790	9790	0
31	20240220	195400	3195496610	9790	9790	9790	9790	0
32	20240220	195300	3195496610	9790	9790	9790	9790	3054
33	20240220	195200	3195496610	9790	9790	9790	9790	0
34	20240220	195100	3195496610	9790	9790	9790	9790	0
35	20240220	195000	3195496610	9790	9790	9790	9790	0
36	20240220	194900	3195496610	9790	9790	9790	9790	0
37	20240220	194800	3195496610	9790	9790	9790	9790	0
38	20240220	194700	3195496610	9790	9790	9790	9790	0
39	20240220	194600	3195496610	9790	9790	9790	9790	0
40	20240220	194500	3195496610	9790	9790	9790	9790	0
41	20240220	194400	3195496610	9790	9790	9790	9790	0
42	20240220	194300	3195496610	9790	9790	9790	9790	0
43	20240220	194200	3195496610	9790	9790	9790	9790	0
44	20240220	194100	3195496610	9790	9790	9790	9790	0
45	20240220	194000	3195496610	9790	9790	9790	9790	0
46	20240220	193900	3195496610	9790	9790	9790	9790	0
47	20240220	193800	3195496610	9790	9790	9790	9790	0
48	20240220	193700	3195496610	9790	9790	9790	9790	0
49	20240220	193600	3195496610	9790	9790	9790	9790	0
50	20240220	193500	3195496610	9790	9790	9790	9790	0
51	20240220	193400	3195496610	9790	9790	9790	9790	0
52	20240220	193300	3195496610	9790	9790	9790	9790	0
53	20240220	193200	3195496610	9790	9790	9790	9790	0
54	20240220	193100	3195496610	9790	9790	9790	9790	0
55	20240220	193000	3195496610	9790	9790	9790	9790	0
56	20240220	192900	3195496610	9790	9790	9790	9790	0
57	20240220	192800	3195496610	9790	9790	9790	9790	0
58	20240220	192700	3195496610	9790	9790	9790	9790	0
59	20240220	192600	3195496610	9790	9790	9790	9790	0
60	20240220	192500	3195496610	9790	9790	9790	9790	0
61	20240220	192400	3195496610	9790	9790	9790	9790	0
62	20240220	192300	3195496610	9790	9790	9790	9790	3054
63	20240220	192200	3195496610	9790	9790	9790	9790	0
64	20240220	192100	3195496610	9790	9790	9790	9790	0
65	20240220	192000	3195496610	9790	9790	9790	9790	0
66	20240220	191900	3195496610	9790	9790	9790	9790	0
67	20240220	191800	3195496610	9790	9790	9790	9790	0
68	20240220	191700	3195496610	9790	9790	9790	9790	0
69	20240220	191600	3195496610	9790	9790	9790	9790	0
70	20240220	191500	3195496610	9790	9790	9790	9790	0
71	20240220	191400	3195496610	9790	9790	9790	9790	0
72	20240220	191300	3195496610	9790	9790	9790	9790	0
73	20240220	191200	3195496610	9790	9790	9790	9790	0
74	20240220	191100	3195496610	9790	9790	9790	9790	0
75	20240220	191000	3195496610	9790	9790	9790	9790	0
76	20240220	190900	3195496610	9790	9790	9790	9790	0
77	20240220	190800	3195496610	9790	9790	9790	9790	0
78	20240220	190700	3195496610	9790	9790	9790	9790	0
79	20240220	190600	3195496610	9790	9790	9790	9790	0
80	20240220	190500	3195496610	9790	9790	9790	9790	0
81	20240220	190400	3195496610	9790	9790	9790	9790	0
82	20240220	190300	3195496610	9790	9790	9790	9790	0
83	20240220	190200	3195496610	9790	9790	9790	9790	0
84	20240220	190100	3195496610	9790	9790	9790	9790	0
85	20240220	190000	3195496610	9790	9790	9790	9790	0
86	20240220	185900	3195496610	9790	9790	9790	9790	0
87	20240220	185800	3195496610	9790	9790	9790	9790	0
88	20240220	185700	3195496610	9790	9790	9790	9790	0
89	20240220	185600	3195496610	9790	9790	9790	9790	0
90	20240220	185500	3195496610	9790	9790	9790	9790	0
91	20240220	185400	3195496610	9790	9790	9790	9790	0
92	20240220	185300	3195496610	9790	9790	9790	9790	3054
93	20240220	185200	3195496610	9790	9790	9790	9790	0
94	20240220	185100	3195496610	9790	9790	9790	9790	0
95	20240220	185000	3195496610	9790	9790	9790	9790	0
96	20240220	184900	3195496610	9790	9790	9790	9790	0
97	20240220	184800	3195496610	9790	9790	9790	9790	0
98	20240220	184700	3195496610	9790	9790	9790	9790	0
99	20240220	184600	3195496610	9790	9790	9790	9790	0
100	20240220	184500	3195496610	9790	9790	9790	9790	0
101	20240220	184400	3195496610	9790	9790	9790	9790	0
102	20240220	184300	3195496610	9790	9790	9790	9790	0
103	20240220	184200	3195496610	9790	9790	9790	9790	0
104	20240220	184100	3195496610	9790	9790	9790	9790	0
105	20240220	184000	3195496610	9790	9790	9790	9790	0
106	20240220	183900	3195496610	9790	9790	9790	9790	0
107	20240220	183800	3195496610	9790	9790	9790	9790	0
108	20240220	183700	3195496610	9790	9790	9790	9790	0
109	20240220	183600	3195496610	9790	9790	9790	9790	0
110	20240220	183500	3195496610	9790	9790	9790	9790	0
111	20240220	183400	3195496610	9790	9790	9790	9790	0
112	20240220	183300	3195496610	9790	9790	9790	9790	0
113	20240220	183200	3195496610	9790	9790	9790	9790	0
114	20240220	183100	3195496610	9790	9790	9790	9790	0
115	20240220	183000	3195496610	9790	9790	9790	9790	0
116	20240220	182900	3195496610	9790	9790	9790	9790	0
117	20240220	182800	3195496610	9790	9790	9790	9790	0
118	20240220	182700	3195496610	9790	9790	9790	9790	0
119	20240220	182600	3195496610	9790	9790	9790	9790	0
120	20240220	182500	3195496610	9790	9790	9790	9790	0
121	20240220	182400	3195496610	9790	9790	9790	9790	0
122	20240220	182300	3195496610	9790	9790	9790	9790	3054
123	20240220	182200	3195496610	9790	9790	9790	9790	0
124	20240220	182100	3195496610	9790	9790	9790	9790	0
125	20240220	182000	3195496610	9790	9790	9790	9790	0
126	20240220	181900	3195496610	9790	9790	9790	9790	0
127	20240220	181800	3195496610	9790	9790	9790	9790	0
128	20240220	181700	3195496610	9790	9790	9790	9790	0
129	20240220	181600	3195496610	9790	9790	9790	9790	0
130	20240220	181500	3195496610	9790	9790	9790	9790	0
131	20240220	181400	3195496610	9790	9790	9790	9790	0
132	20240220	181300	3195496610	9790	9790	9790	9790	0
133	20240220	181200	3195496610	9790	9790	9790	9790	0
134	20240220	181100	3195496610	9790	9790	9790	9790	0
135	20240220	181000	3195496610	9790	9790	9790	9790	0
136	20240220	180900	3195496610	9790	9790	9790	9790	0
137	20240220	180800	3195496610	9790	9790	9790	9790	0
138	20240220	180700	3195496610	9790	9790	9790	9790	0
139	20240220	180600	3195496610	9790	9790	9790	9790	0
140	20240220	180500	3195496610	9790	9790	9790	9790	0
141	20240220	180400	3195496610	9790	9790	9790	9790	0
142	20240220	180300	3195496610	9790	9790	9790	9790	0
143	20240220	180200	3195496610	9790	9790	9790	9790	0
144	20240220	180100	3195496610	9790	9790	9790	9790	0
145	20240220	180000	3195496610	9790	9790	9790	9790	0
146	20240220	175900	3195496610	9790	9790	9790	9790	0
147	20240220	175800	3195496610	9790	9790	9790	9790	0
148	20240220	175700	3195496610	9790	9790	9790	9790	0
149	20240220	175600	3195496610	9790	9790	9790	9790	0
150	20240220	175500	3195496610	9790	9790	9790	9790	0
151	20240220	175400	3195496610	9790	9790	9790	9790	0
152	20240220	175300	3195496610	9790	9790	9790	9790	3054
153	20240220	175200	3195496610	9790	9790	9790	9790	0
154	20240220	175100	3195496610	9790	9790	9790	9790	0
155	20240220	175000	3195496610	9790	9790	9790	9790	0
156	20240220	174900	3195496610	9790	9790	9790	9790	0
157	20240220	174800	3195496610	9790	9790	9790	9790	0
158	20240220	174700	3195496610	9790	9790	9790	9790	0
159	20240220	174600	3195496610	9790	9790	9790	9790	0
160	20240220	174500	3195496610	9790	9790	9790	9790	0
161	20240220	174400	3195496610	9790	9790	9790	9790	0
162	20240220	174300	3195496610	9790	9790	9790	9790	0
163	20240220	174200	3195496610	9790	9790	9790	9790	0
164	20240220	174100	3195496610	9790	9790	9790	9790	0
165	20240220	174000	3195496610	9790	9790	9790	9790	0
166	20240220	173900	3195496610	9790	9790	9790	9790	0
167	20240220	173800	3195496610	9790	9790	9790	9790	0
168	20240220	173700	3195496610	9790	9790	9790	9790	0
169	20240220	173600	3195496610	9790	9790	9790	9790	0
170	20240220	173500	3195496610	9790	9790	9790	9790	0
171	20240220	173400	3195496610	9790	9790	9790	9790	0
172	20240220	173300	3195496610	9790	9790	9790	9790	0
173	20240220	173200	3195496610	9790	9790	9790	9790	0
174	20240220	173100	3195496610	9790	9790	9790	9790	0
175	20240220	173000	3195496610	9790	9790	9790	9790	0
176	20240220	172900	3195496610	9790	9790	9790	9790	0
177	20240220	172800	3195496610	9790	9790	9790	9790	0
178	20240220	172700	3195496610	9790	9790	9790	9790	0
179	20240220	172600	3195496610	9790	9790	9790	9790	0
180	20240220	172500	3195496610	9790	9790	9790	9790	0
181	20240220	172400	3195496610	9790	9790	9790	9790	0
182	20240220	172300	3195496610	9790	9790	9790	9790	3054
183	20240220	172200	3195496610	9790	9790	9790	9790	0
184	20240220	172100	3195496610	9790	9790	9790	9790	0
185	20240220	172000	3195496610	9790	9790	9790	9790	0
186	20240220	171900	3195496610	9790	9790	9790	9790	0
187	20240220	171800	3195496610	9790	9790	9790	9790	0
188	20240220	171700	3195496610	9790	9790	9790	9790	0
189	20240220	171600	3195496610	9790	9790	9790	9790	0
190	20240220	171500	3195496610	9790	9790	9790	9790	0
191	20240220	171400	3195496610	9790	9790	9790	9790	0
192	20240220	171300	3195496610	9790	9790	9790	9790	0
193	20240220	171200	3195496610	9790	9790	9790	9790	0
194	20240220	171100	3195496610	9790	9790	9790	9790	0
195	20240220	171000	3195496610	9790	9790	9790	9790	0
196	20240220	170900	3195496610	9790	9790	9790	9790	0
197	20240220	170800	3195496610	9790	9790	9790	9790	0
198	20240220	170700	3195496610	9790	9790	9790	9790	0
199	20240220	170600	3195496610	9790	9790	9790	9790	0
200	20240220	170500	3195496610	9790	9790	9790	9790	0
201	20240220	170400	3195496610	9790	9790	9790	9790	0
202	20240220	170300	3195496610	9790	9790	9790	9790	0
203	20240220	170200	3195496610	9790	9790	9790	9790	0
204	20240220	170100	3195496610	9790	9790	9790	9790	0
205	20240220	170000	3195496610	9790	9790	9790	9790	0
206	20240220	165900	3195496610	9790	9790	9790	9790	0
207	20240220	165800	3195496610	9790	9790	9790	9790	0
208	20240220	165700	3195496610	9790	9790	9790	9790	0
209	20240220	165600	3195496610	9790	9790	9790	9790	0
210	20240220	165500	3195496610	9790	9790	9790	9790	0
211	20240220	165400	3195496610	9790	9790	9790	9790	0
212	20240220	165300	3195496610	9790	9790	9790	9790	3054
213	20240220	165200	3195496610	9790	9790	9790	9790	0
214	20240220	165100	3195496610	9790	9790	9790	9790	0
215	20240220	165000	3195496610	9790	9790	9790	9790	0
216	20240220	164900	3195496610	9790	9790	9790	9790	0
217	20240220	164800	3195496610	9790	9790	9790	9790	0
218	20240220	164700	3195496610	9790	9790	9790	9790	0
219	20240220	164600	3195496610	9790	9790	9790	9790	0
220	20240220	164500	3195496610	9790	9790	9790	9790	0
221	20240220	164400	3195496610	9790	9790	9790	9790	0
222	20240220	164300	3195496610	9790	9790	9790	9790	0
223	20240220	164200	3195496610	9790	9790	9790	9790	0
224	20240220	164100	3195496610	9790	9790	9790	9790	0
225	20240220	164000	3195496610	9790	9790	9790	9790	0
226	20240220	163900	3195496610	9790	9790	9790	9790	0
227	20240220	163800	3195496610	9790	9790	9790	9790	0
228	20240220	163700	3195496610	9790	9790	9790	9790	0
229	20240220	163600	3195496610	9790	9790	9790	9790	0
230	20240220	163500	3195496610	9790	9790	9790	9790	0
231	20240220	163400	3195496610	9790	9790	9790	9790	0
232	20240220	163300	3195496610	9790	9790	9790	9790	0
233	20240220	163200	3195496610	9790	9790	9790	9790	0
234	20240220	163100	3195496610	9790	9790	9790	9790	0
235	20240220	163000	3195496610	9790	9790	9790	9790	0
236	20240220	162900	3195496610	9790	9790	9790	9790	0
237	20240220	162800	3195496610	9790	9790	9790	9790	0
238	20240220	162700	3195496610	9790	9790	9790	9790	0
239	20240220	162600	3195496610	9790	9790	9790	9790	0
240	20240220	162500	3195496610	9790	9790	9790	9790	0
241	20240220	162400	3195496610	9790	9790	9790	9790	0
242	20240220	162300	3195496610	9790	9790	9790	9790	3054
243	20240220	162200	3195496610	9790	9790	9790	9790	0
244	20240220	162100	3195496610	9790	9790	9790	9790	0
245	20240220	162000	3195496610	9790	9790	9790	9790	0
246	20240220	161900	3195496610	9790	9790	9790	9790	0
247	20240220	161800	3195496610	9790	9790	9790	9790	0
248	20240220	161700	3195496610	9790	9790	9790	9790	0
249	20240220	161600	3195496610	9790	9790	9790	9790	0
250	20240220	161500	3195496610	9790	9790	9790	9790	0
251	20240220	161400	3195496610	9790	9790	9790	9790	0
252	20240220	161300	3195496610	9790	9790	9790	9790	0
253	20240220	161200	3195496610	9790	9790	9790	9790	0
254	20240220	161100	3195496610	9790	9790	9790	9790	0
255	20240220	161000	3195496610	9790	9790	9790	9790	0
256	20240220	160900	3195496610	9790	9790	9790	9790	0
257	20240220	160800	3195496610	9790	9790	9790	9790	0
258	20240220	160700	3195496610	9790	9790	9790	9790	0
259	20240220	160600	3195496610	9790	9790	9790	9790	0
260	20240220	160500	3195496610	9790	9790	9790	9790	0
261	20240220	160400	3195496610	9790	9790	9790	9790	0
262	20240220	160300	3195496610	9790	9790	9790	9790	0
263	20240220	160200	3195496610	9790	9790	9790	9790	0
264	20240220	160100	3195496610	9790	9790	9790	9790	0
265	20240220	160000	3195496610	9790	9790	9790	9790	0
266	20240220	155900	3195496610	9790	9790	9790	9790	0
267	20240220	155800	3195496610	9790	9790	9790	9790	0
268	20240220	155700	3195496610	9790	9790	9790	9790	0
269	20240220	155600	3195496610	9790	9790	9790	9790	0
270	20240220	155500	3195496610	9790	9790	9790	9790	0
271	20240220	155400	3195496610	9790	9790	9790	9790	0
272	20240220	155300	3195496610	9790	9790	9790	9790	3054
273	20240220	155200	3195496610	9790	9790	9790	9790	0
274	20240220	155100	3195496610	9790	9790	9790	9790	0
275	20240220	155000	3195496610	9790	9790	9790	9790	0
276	20240220	154900	3195496610	9790	9790	9790	9790	0
277	20240220	154800	3195496610	9790	9790	9790	9790	0
278	20240220	154700	3195496610	9790	9790	9790	9790	0
279	20240220	154600	3195496610	9790	9790	9790	9790	0
280	20240220	154500	3195496610	9790	9790	9790	9790	0
281	20240220	154400	3195496610	9790	9790	9790	9790	0
282	20240220	154300	3195496610	9790	9790	9790	9790	0
283	20240220	154200	3195496610	9790	9790	9790	9790	0
284	20240220	154100	3195496610	9790	9790	9790	9790	0
285	20240220	154000	3195496610	9790	9790	9790	9790	0
286	20240220	153900	3195496610	9790	9790	9790	9790	0
287	20240220	153800	3195496610	9790	9790	9790	9790	0
288	20240220	153700	3195496610	9790	9790	9790	9790	0
289	20240220	153600	3195496610	9790	9790	9790	9790	0
290	20240220	153500	3195496610	9790	9790	9790	9790	0
291	20240220	153400	3195496610	9790	9790	9790	9790	0
292	20240220	153300	3195496610	9790	9790	9790	9790	0
293	20240220	153200	3195496610	9790	9790	9790	9790	0
294	20240220	153100	3195496610	9790	9790	9790	9790	0
295	20240220	153000	3195496610	9790	9790	9790	9790	3054
296	20240220	152900	3165597950	9790	9790	9790	9790	0
297	20240220	152800	3165597950	9790	9790	9790	9790	0
298	20240220	152700	3165597950	9790	9790	9790	9790	0
299	20240220	152600	3165597950	9790	9790	9790	9790	0
300	20240220	152500	3165597950	9790	9790	9790	9790	0
301	20240220	152400	3165597950	9790	9790	9790	9790	0
302	20240220	152300	3165597950	9790	9790	9790	9790	0
303	20240220	152200	3165597950	9790	9790	9790	9790	0
304	20240220	152100	3165597950	9790	9790	9790	9790	0
305	20240220	152000	3165597950	9790	9790	9790	9790	0
306	20240220	151900	3165597950	9790	9810	9810	9770	727
307	20240220	151800	3158488550	9770	9820	9830	9770	1849
308	20240220	151700	3140366500	9820	9830	9830	9820	288
309	20240220	151600	3137537990	9830	9830	9830	9830	327
310	20240220	151500	3134323580	9830	9830	9840	9830	576
311	20240220	151400	3128659500	9830	9830	9840	9830	255
312	20240220	151300	3126151910	9840	9840	9840	9840	47
313	20240220	151200	3125689430	9840	9850	9850	9840	141
314	20240220	151100	3124301580	9850	9850	9850	9850	143
315	20240220	151000	3122893030	9840	9840	9840	9840	4
316	20240220	150900	3122853670	9870	9830	9870	9830	388
317	20240220	150800	3119035850	9830	9860	9870	9820	5914
318	20240220	150700	3060875200	9860	9860	9860	9860	96
319	20240220	150600	3059928640	9860	9860	9860	9860	1164
320	20240220	150500	3048451600	9870	9900	9900	9870	1879
321	20240220	150400	3029900470	9900	9890	9900	9880	890
322	20240220	150300	3021103690	9900	9890	9900	9880	209
323	20240220	150200	3019037120	9900	9880	9900	9880	449
324	20240220	150100	3014598400	9880	9900	9910	9880	886
325	20240220	150000	3005839370	9900	9910	9910	9900	412
326	20240220	145900	3001757510	9910	9900	9910	9880	2557
327	20240220	145800	2976443080	9900	9900	9900	9900	208
328	20240220	145700	2974383880	9900	9890	9900	9890	224
329	20240220	145600	2972168510	9840	9900	9900	9840	4203
330	20240220	145500	2930750920	9890	9880	9890	9870	1468
331	20240220	145400	2916237760	9880	9880	9880	9880	154
332	20240220	145300	2914716240	9880	9880	9880	9880	271
333	20240220	145200	2912038760	9890	9870	9890	9870	564
334	20240220	145100	2906470520	9860	9860	9870	9860	273
335	20240220	145000	2903777550	9870	9850	9870	9840	504
336	20240220	144900	2898811090	9870	9880	9890	9870	1225
337	20240220	144800	2886718810	9890	9880	9890	9880	237
338	20240220	144700	2884377230	9890	9870	9890	9870	1535
339	20240220	144600	2869214470	9870	9880	9880	9850	232
340	20240220	144500	2866927340	9870	9860	9880	9860	1664
341	20240220	144400	2850514540	9860	9850	9860	9850	693
342	20240220	144300	2843681760	9860	9850	9860	9850	196
343	20240220	144200	2841749220	9860	9850	9860	9850	594
344	20240220	144100	2835897300	9850	9850	9850	9840	320
345	20240220	144000	2832746710	9840	9840	9850	9840	443
346	20240220	143900	2828386210	9840	9830	9840	9830	2300
347	20240220	143800	2805767480	9830	9830	9830	9830	163
348	20240220	143700	2804165190	9830	9820	9830	9820	114
349	20240220	143600	2803044630	9820	9820	9820	9820	708
350	20240220	143500	2796092070	9820	9810	9820	9810	111
351	20240220	143400	2795002140	9820	9810	9820	9810	11
352	20240220	143300	2794894200	9820	9820	9820	9820	101
353	20240220	143200	2793902380	9810	9820	9820	9810	352
354	20240220	143100	2790447630	9820	9810	9820	9810	840
355	20240220	143000	2782207030	9810	9800	9810	9800	215
356	20240220	142900	2780099340	9810	9810	9810	9780	492
357	20240220	142800	2775275400	9810	9800	9810	9800	15
358	20240220	142700	2775128390	9810	9800	9810	9800	684
359	20240220	142600	2768424180	9790	9780	9790	9780	225
360	20240220	142500	2766221530	9780	9770	9780	9770	105
361	20240220	142400	2765195510	9770	9760	9770	9760	243
362	20240220	142300	2762821460	9760	9760	9760	9760	329
363	20240220	142200	2759610420	9760	9770	9770	9760	678
364	20240220	142100	2752986400	9790	9780	9790	9780	103
365	20240220	142000	2751978200	9780	9780	9790	9780	236
366	20240220	141900	2749670110	9760	9790	9790	9760	727
367	20240220	141800	2742568380	9800	9800	9800	9800	0
368	20240220	141700	2742568380	9800	9810	9810	9800	221
369	20240220	141600	2740402480	9820	9820	9820	9820	106
370	20240220	141500	2739361560	9820	9790	9820	9770	688
371	20240220	141400	2732614990	9780	9790	9790	9780	121
372	20240220	141300	2731430530	9800	9800	9800	9800	135
373	20240220	141200	2730107530	9800	9800	9800	9800	7
374	20240220	141100	2730038930	9770	9780	9790	9770	501
375	20240220	141000	2725140360	9800	9780	9800	9770	1402
376	20240220	140900	2711429030	9780	9800	9800	9780	1331
377	20240220	140800	2698394850	9810	9800	9810	9800	534
378	20240220	140700	2693160970	9810	9810	9810	9810	1095
379	20240220	140600	2682419020	9820	9820	9820	9810	1183
380	20240220	140500	2670807080	9820	9810	9820	9810	104
381	20240220	140400	2669785850	9820	9810	9820	9810	681
382	20240220	140300	2663104170	9800	9800	9810	9800	211
383	20240220	140200	2661035450	9800	9810	9810	9800	642
384	20240220	140100	2654742670	9810	9810	9810	9810	84
385	20240220	140000	2653918630	9810	9810	9810	9810	0
386	20240220	135900	2653918630	9810	9810	9810	9810	60
387	20240220	135800	2653330030	9820	9810	9820	9810	595
388	20240220	135700	2647492130	9820	9800	9820	9800	167
389	20240220	135600	2645852250	9810	9820	9820	9810	1341
390	20240220	135500	2632696540	9820	9830	9830	9820	113
391	20240220	135400	2631586690	9830	9840	9840	9830	125
392	20240220	135300	2630356760	9840	9840	9840	9840	111
393	20240220	135200	2629264520	9830	9830	9840	9810	852
394	20240220	135100	2620896430	9840	9830	9840	9830	25
395	20240220	135000	2620650530	9840	9830	9840	9830	193
396	20240220	134900	2618753310	9830	9820	9830	9820	104
397	20240220	134800	2617731120	9830	9820	9830	9820	192
398	20240220	134700	2615844640	9830	9830	9830	9820	39
399	20240220	134600	2615461420	9830	9820	9830	9820	125
400	20240220	134500	2614233690	9810	9820	9820	9810	298
401	20240220	134400	2611309340	9820	9820	9820	9810	148
402	20240220	134300	2609856270	9820	9830	9830	9820	546
403	20240220	134200	2604489690	9830	9830	9830	9830	0
404	20240220	134100	2604489690	9830	9830	9830	9830	6
405	20240220	134000	2604430710	9830	9820	9830	9820	843
406	20240220	133900	2596146230	9820	9820	9830	9820	437
407	20240220	133800	2591854880	9820	9820	9820	9820	56
408	20240220	133700	2591304960	9820	9810	9820	9810	565
409	20240220	133600	2585756670	9810	9810	9820	9810	533
410	20240220	133500	2580526900	9810	9790	9810	9790	4
411	20240220	133400	2580487680	9790	9810	9810	9790	291
412	20240220	133300	2577637010	9810	9810	9810	9810	100
413	20240220	133200	2576656010	9810	9790	9810	9790	346
414	20240220	133100	2573266600	9800	9800	9800	9800	83
415	20240220	133000	2572453200	9800	9790	9800	9790	191
416	20240220	132900	2570581410	9790	9800	9800	9790	53
417	20240220	132800	2570062530	9800	9800	9800	9800	0
418	20240220	132700	2570062530	9800	9800	9800	9800	244
419	20240220	132600	2567671330	9800	9790	9800	9790	62
420	20240220	132500	2567064340	9790	9800	9800	9790	216
421	20240220	132400	2564947830	9800	9800	9800	9800	141
422	20240220	132300	2563566030	9800	9790	9800	9760	1008
423	20240220	132200	2553717390	9800	9800	9800	9800	300
424	20240220	132100	2550777390	9800	9810	9810	9800	114
425	20240220	132000	2549660180	9740	9780	9780	9740	1775
426	20240220	131900	2532346720	9780	9810	9810	9780	487
427	20240220	131800	2527579810	9810	9790	9810	9740	540
428	20240220	131700	2522302580	9780	9780	9790	9780	6
429	20240220	131600	2522243890	9810	9790	9810	9790	822
430	20240220	131500	2514183150	9790	9790	9790	9790	120
431	20240220	131400	2513008350	9790	9790	9800	9790	188
432	20240220	131300	2511167050	9800	9800	9800	9700	6761
433	20240220	131200	2445384980	9780	9780	9780	9780	30
434	20240220	131100	2445091580	9770	9770	9800	9760	150
435	20240220	131000	2443626730	9760	9760	9760	9760	143
436	20240220	130900	2442231050	9760	9810	9810	9760	10328
437	20240220	130800	2341188660	9810	9810	9810	9800	198
438	20240220	130700	2339247280	9810	9800	9810	9800	221
439	20240220	130600	2337081350	9800	9800	9800	9800	35
440	20240220	130500	2336738350	9800	9830	9830	9800	2390
441	20240220	130400	2313313390	9810	9820	9830	9810	1036
442	20240220	130300	2303144990	9830	9830	9830	9820	104
443	20240220	130200	2302122680	9830	9820	9830	9820	114
444	20240220	130100	2301002070	9820	9830	9830	9820	146
445	20240220	130000	2299566900	9840	9840	9840	9840	122
446	20240220	125900	2298366420	9830	9840	9840	9820	88
447	20240220	125800	2297501820	9830	9830	9840	9830	1562
448	20240220	125700	2282135600	9810	9810	9810	9810	20
449	20240220	125600	2281939400	9810	9830	9830	9810	1519
450	20240220	125500	2267032800	9830	9830	9830	9830	188
451	20240220	125400	2265184760	9840	9840	9840	9840	3
452	20240220	125300	2265155240	9840	9840	9840	9840	80
453	20240220	125200	2264368040	9830	9840	9840	9830	282
454	20240220	125100	2261593280	9840	9840	9840	9840	145
455	20240220	125000	2260166480	9840	9860	9860	9840	123
456	20240220	124900	2258955960	9870	9870	9870	9820	3
457	20240220	124800	2258926400	9810	9860	9860	9810	2649
458	20240220	124700	2232886610	9860	9860	9860	9860	79
459	20240220	124600	2232107670	9860	9870	9870	9860	627
460	20240220	124500	2225925350	9860	9870	9870	9860	170
461	20240220	124400	2224247460	9870	9880	9880	9870	109
462	20240220	124300	2223170560	9870	9870	9870	9870	0
463	20240220	124200	2223170560	9870	9870	9880	9870	141
464	20240220	124100	2221777600	9880	9880	9880	9880	0
465	20240220	124000	2221777600	9880	9880	9880	9880	24
466	20240220	123900	2221540480	9850	9860	9880	9850	819
467	20240220	123800	2213464790	9860	9860	9860	9850	287
468	20240220	123700	2210634990	9850	9860	9860	9850	73
469	20240220	123600	2209915690	9870	9860	9870	9860	159
470	20240220	123500	2208347940	9850	9860	9860	9850	11
471	20240220	123400	2208239490	9840	9860	9860	9840	506
472	20240220	123300	2203256620	9860	9870	9870	9860	285
473	20240220	123200	2200443730	9870	9870	9870	9870	0
474	20240220	123100	2200443730	9870	9880	9880	9870	11
475	20240220	123000	2200335150	9880	9880	9880	9880	93
476	20240220	122900	2199416310	9880	9880	9890	9880	76
477	20240220	122800	2198664690	9890	9890	9890	9870	82
478	20240220	122700	2197853730	9870	9870	9870	9870	51
479	20240220	122600	2197350360	9880	9890	9890	9880	58
480	20240220	122500	2196777020	9900	9890	9900	9880	256
481	20240220	122400	2194245180	9880	9870	9880	9870	371
482	20240220	122300	2190582710	9880	9880	9880	9880	150
483	20240220	122200	2189100710	9890	9870	9890	9870	14
484	20240220	122100	2188962450	9870	9900	9900	9870	63
485	20240220	122000	2188339390	9900	9890	9900	9890	547
486	20240220	121900	2182924640	9890	9890	9890	9870	367
487	20240220	121800	2179295040	9910	9870	9910	9870	183
488	20240220	121700	2177488790	9870	9870	9870	9870	0
489	20240220	121600	2177488790	9870	9870	9870	9870	210
490	20240220	121500	2175416090	9870	9870	9870	9870	129
491	20240220	121400	2174142860	9840	9840	9840	9840	1
492	20240220	121300	2174133020	9820	9880	9880	9820	4970
493	20240220	121200	2125232370	9880	9890	9890	9880	836
494	20240220	121100	2116967690	9920	9900	9920	9900	92
495	20240220	121000	2116056870	9890	9930	9940	9890	881
496	20240220	120900	2107325010	9940	9940	9940	9940	0
497	20240220	120800	2107325010	9940	9920	9940	9920	733
498	20240220	120700	2100043710	9920	9910	9920	9910	378
499	20240220	120600	2096297500	9910	9900	9910	9900	308
500	20240220	120500	2093245240	9910	9900	9910	9890	4145
501	20240220	120400	2052209740	9890	9900	9900	9890	89
502	20240220	120300	2051328650	9900	9900	9900	9900	110
503	20240220	120200	2050239650	9890	9900	9900	9890	147
504	20240220	120100	2048785520	9900	9890	9900	9890	741
505	20240220	120000	2041454100	9890	9890	9890	9890	1
506	20240220	115900	2041444210	9890	9890	9890	9890	0
507	20240220	115800	2041444210	9890	9890	9890	9890	128
508	20240220	115700	2040178290	9880	9880	9880	9880	70
509	20240220	115600	2039486690	9880	9890	9890	9880	174
510	20240220	115500	2037765930	9890	9890	9890	9890	215
511	20240220	115400	2035639580	9900	9890	9900	9890	215
512	20240220	115300	2033512130	9900	9890	9900	9890	292
513	20240220	115200	2030623320	9900	9900	9900	9900	101
514	20240220	115100	2029623420	9890	9880	9890	9880	240
515	20240220	115000	2027251820	9880	9900	9900	9880	81
516	20240220	114900	2026450620	9900	9900	9900	9900	0
517	20240220	114800	2026450620	9900	9900	9900	9900	25
518	20240220	114700	2026203120	9870	9880	9900	9870	513
519	20240220	114600	2021137100	9880	9870	9880	9870	86
520	20240220	114500	2020288010	9870	9870	9870	9870	183
521	20240220	114400	2018481800	9870	9870	9870	9870	105
522	20240220	114300	2017445450	9860	9870	9870	9860	25
523	20240220	114200	2017198750	9870	9870	9870	9870	107
524	20240220	114100	2016142660	9870	9860	9870	9860	1478
525	20240220	114000	2001559460	9830	9860	9860	9830	101
526	20240220	113900	2000565780	9820	9820	9820	9820	0
527	20240220	113800	2000565780	9820	9830	9830	9820	231
528	20240220	113700	1998297250	9840	9840	9840	9840	0
529	20240220	113600	1998297250	9840	9870	9870	9810	1335
530	20240220	113500	1985187560	9870	9870	9870	9860	189
531	20240220	113400	1983322150	9880	9880	9880	9880	2
532	20240220	113300	1983302390	9880	9900	9900	9880	101
533	20240220	113200	1982304490	9840	9840	9840	9840	0
534	20240220	113100	1982304490	9840	9890	9890	9840	516
535	20240220	113000	1977207650	9880	9890	9890	9880	201
536	20240220	112900	1975219770	9890	9890	9890	9890	0
537	20240220	112800	1975219770	9890	9890	9890	9890	176
538	20240220	112700	1973479130	9890	9890	9890	9890	92
539	20240220	112600	1972569250	9880	9890	9890	9880	248
540	20240220	112500	1970116770	9900	9900	9900	9900	96
541	20240220	112400	1969166370	9900	9890	9900	9890	1648
542	20240220	112300	1952852360	9890	9870	9890	9870	853
543	20240220	112200	1944433230	9860	9850	9860	9850	1962
544	20240220	112100	1925088790	9850	9840	9850	9840	169
545	20240220	112000	1923424240	9850	9850	9850	9850	1
546	20240220	111900	1923414390	9820	9840	9840	9820	390
547	20240220	111800	1919580540	9850	9820	9850	9820	107
548	20240220	111700	1918526840	9820	9840	9840	9820	417
549	20240220	111600	1914423970	9840	9850	9850	9840	219
550	20240220	111500	1912268900	9840	9840	9840	9840	142
551	20240220	111400	1910871620	9850	9850	9860	9850	378
552	20240220	111300	1907148160	9840	9830	9840	9830	179
553	20240220	111200	1905387510	9830	9830	9830	9830	14
554	20240220	111100	1905249890	9830	9830	9830	9830	232
555	20240220	111000	1902969330	9830	9830	9830	9830	19
556	20240220	110900	1902782560	9810	9810	9810	9810	0
557	20240220	110800	1902782560	9810	9810	9810	9800	431
558	20240220	110700	1898556560	9800	9800	9800	9800	75
559	20240220	110600	1897821560	9820	9850	9860	9820	2110
560	20240220	110500	1877079870	9860	9850	9860	9850	290
561	20240220	110400	1874221770	9850	9850	9850	9850	510
562	20240220	110300	1869198270	9850	9810	9850	9810	621
563	20240220	110200	1863092060	9800	9800	9820	9800	1515
564	20240220	110100	1848243210	9800	9780	9800	9780	938
565	20240220	110000	1839055830	9780	9790	9790	9780	1499
566	20240220	105900	1824384320	9800	9800	9800	9790	971
567	20240220	105800	1814872240	9800	9830	9830	9800	5187
568	20240220	105700	1763992350	9830	9830	9850	9820	516
569	20240220	105600	1758920820	9850	9850	9850	9830	1160
570	20240220	105500	1747503570	9850	9860	9860	9850	337
571	20240220	105400	1744183080	9860	9880	9880	9860	1143
572	20240220	105300	1732912900	9870	9880	9880	9870	474
573	20240220	105200	1728233280	9890	9900	9900	9890	232
574	20240220	105100	1725938780	9890	9890	9890	9870	219
575	20240220	105000	1723774420	9890	9910	9960	9880	9838
576	20240220	104900	1626431200	9920	9920	9960	9920	281
577	20240220	104800	1623639680	9900	9940	9950	9900	2098
578	20240220	104700	1602816410	9950	9960	9960	9950	1381
579	20240220	104600	1589074290	9980	9970	9980	9950	647
580	20240220	104500	1582625890	9960	9980	9980	9960	533
581	20240220	104400	1577307470	9980	9980	9980	9980	1656
582	20240220	104300	1560780590	9980	9980	9980	9960	225
583	20240220	104200	1558538630	9980	9970	9980	9970	455
584	20240220	104100	1553999250	9970	9950	9980	9950	6184
585	20240220	104000	1492358110	9950	9930	9950	9930	8231
586	20240220	103900	1410573960	9930	9930	9930	9910	2311
587	20240220	103800	1387639200	9930	9930	9930	9930	126
588	20240220	103700	1386388020	9930	9910	9930	9910	490
589	20240220	103600	1381525840	9910	9920	9920	9910	80
590	20240220	103500	1380733030	9920	9920	9920	9910	347
591	20240220	103400	1377292060	9920	9930	9930	9920	473
592	20240220	103300	1372598540	9930	9940	9940	9930	853
593	20240220	103200	1364128240	9930	9930	9940	9910	1414
594	20240220	103100	1350100480	9930	9940	9940	9930	94
595	20240220	103000	1349166220	9930	9940	9940	9930	239
596	20240220	102900	1346792150	9940	9950	9960	9940	500
597	20240220	102800	1341815970	9950	9940	9950	9940	660
598	20240220	102700	1335253290	9920	9950	9950	9920	125
599	20240220	102600	1334010720	9940	9950	9950	9940	108
600	20240220	102500	1332937180	9950	9950	9950	9950	126
601	20240220	102400	1331683480	9950	9920	9950	9910	1003
602	20240220	102300	1321710690	9940	9920	9940	9910	953
603	20240220	102200	1312248750	9920	9930	9930	9900	903
604	20240220	102100	1303295910	9920	9920	9920	9920	51
605	20240220	102000	1302789990	9920	9920	9930	9910	141
606	20240220	101900	1301391980	9930	9930	9940	9930	307
607	20240220	101800	1298343190	9940	9910	9940	9910	218
608	20240220	101700	1296179900	9910	9930	9930	9910	143
609	20240220	101600	1294761180	9930	9930	9940	9930	698
610	20240220	101500	1287827530	9940	9940	9940	9920	181
611	20240220	101400	1286031290	9940	9930	9940	9920	40
612	20240220	101300	1285634010	9940	9910	9940	9910	201
613	20240220	101200	1283639510	9940	9910	9940	9910	249
614	20240220	101100	1281165960	9940	9940	9940	9940	128
615	20240220	101000	1279893640	9950	9930	9950	9880	983
616	20240220	100900	1270167200	9930	9940	9950	9930	267
617	20240220	100800	1267514300	9940	9940	9940	9940	753
618	20240220	100700	1260029480	9940	9910	9960	9910	2912
619	20240220	100600	1231143080	9880	9880	9910	9870	863
620	20240220	100500	1222600940	9880	9900	9920	9880	2309
621	20240220	100400	1199728180	9890	9820	9890	9820	442
622	20240220	100300	1195367720	9820	9860	9860	9820	967
623	20240220	100200	1185858720	9840	9890	9890	9840	598
624	20240220	100100	1179968540	9860	9860	9890	9850	77
625	20240220	100000	1179208520	9890	9900	9910	9830	5461
626	20240220	095900	1125174040	9900	9900	9910	9900	363
627	20240220	095800	1121580060	9900	9860	9900	9840	268
628	20240220	095700	1118939350	9860	9830	9860	9830	248
629	20240220	095600	1116500190	9830	9830	9830	9820	150
630	20240220	095500	1115026690	9830	9830	9830	9830	73
631	20240220	095400	1114309100	9820	9820	9820	9820	1
632	20240220	095300	1114299280	9820	9830	9830	9810	5047
633	20240220	095200	1064752140	9840	9850	9860	9830	190
634	20240220	095100	1062882860	9850	9860	9920	9820	1227
635	20240220	095000	1050828630	9920	9870	9920	9810	1490
636	20240220	094900	1036180290	9870	9870	9870	9870	195
637	20240220	094800	1034255640	9840	9840	9840	9820	739
638	20240220	094700	1026984220	9840	9950	9960	9840	691
639	20240220	094600	1020150210	9960	9840	9970	9840	2680
640	20240220	094500	993737570	9840	9810	9840	9810	905
641	20240220	094400	984857090	9810	9840	9840	9810	873
642	20240220	094300	976281410	9840	9890	9890	9760	7992
643	20240220	094200	897678330	9890	9920	9920	9880	128
644	20240220	094100	896411470	9910	9870	9930	9870	1775
645	20240220	094000	878829360	9890	9890	9900	9870	747
646	20240220	093900	871445170	9900	9900	9910	9880	1948
647	20240220	093800	852164020	9910	9960	9960	9910	1818
648	20240220	093700	834088260	9950	9990	9990	9940	1014
649	20240220	093600	823982970	10000	10020	10040	9960	6353
650	20240220	093500	760447510	10030	9990	10030	9980	12080
651	20240220	093400	639646320	9980	9920	9990	9900	4539
652	20240220	093300	594440360	9920	9850	9920	9840	2023
653	20240220	093200	574427940	9860	9890	9900	9860	2333
654	20240220	093100	551354510	9890	9830	9900	9830	4150
655	20240220	093000	510428170	9830	9790	9830	9770	2981
656	20240220	092900	481214020	9790	9740	9790	9740	1094
657	20240220	092800	470533890	9740	9730	9740	9720	2208
658	20240220	092700	449061500	9730	9730	9740	9720	1148
659	20240220	092600	437885530	9740	9740	9750	9730	2203
660	20240220	092500	416429910	9740	9750	9780	9730	2103
661	20240220	092400	395948730	9740	9740	9750	9740	314
662	20240220	092300	392890310	9740	9740	9740	9740	90
663	20240220	092200	392013710	9740	9740	9740	9720	1161
664	20240220	092100	380721670	9740	9760	9760	9730	2162
665	20240220	092000	359649100	9760	9740	9800	9740	1688
666	20240220	091900	343172210	9750	9740	9750	9730	391
667	20240220	091800	339363380	9740	9740	9740	9740	196
668	20240220	091700	337454340	9700	9720	9780	9700	2633
669	20240220	091600	311855390	9720	9730	9750	9720	1291
670	20240220	091500	299286090	9730	9720	9770	9710	3265
671	20240220	091400	267516930	9720	9740	9750	9720	841
672	20240220	091300	259330940	9740	9740	9750	9740	209
673	20240220	091200	257294980	9740	9740	9740	9740	186
674	20240220	091100	255483340	9750	9770	9770	9740	536
675	20240220	091000	250261690	9750	9770	9770	9750	1627
676	20240220	090900	234375160	9770	9780	9780	9770	1415
677	20240220	090800	220549250	9780	9800	9840	9780	762
678	20240220	090700	213061910	9800	9810	9830	9770	1392
679	20240220	090600	199426060	9800	9800	9830	9800	469
680	20240220	090500	194821430	9800	9750	9820	9750	1391
681	20240220	090400	181239310	9760	9710	9760	9650	1753
682	20240220	090300	164230180	9680	9730	9730	9630	4180
683	20240220	090200	123820320	9730	9820	9820	9730	5570
684	20240220	090100	69312120	9840	9880	9910	9830	4835
685	20240220	090000	21499350	9880	9840	9880	9840	2184