KissMeData/348030/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210700	582361130	9240	9240	9240	9240	481
3	20240220	210600	582361130	9240	9240	9240	9240	0
4	20240220	210500	582361130	9240	9240	9240	9240	0
5	20240220	210400	582361130	9240	9240	9240	9240	0
6	20240220	210300	582361130	9240	9240	9240	9240	0
7	20240220	210200	582361130	9240	9240	9240	9240	0
8	20240220	210100	582361130	9240	9240	9240	9240	0
9	20240220	210000	582361130	9240	9240	9240	9240	0
10	20240220	205900	582361130	9240	9240	9240	9240	0
11	20240220	205800	582361130	9240	9240	9240	9240	0
12	20240220	205700	582361130	9240	9240	9240	9240	0
13	20240220	205600	582361130	9240	9240	9240	9240	0
14	20240220	205500	582361130	9240	9240	9240	9240	0
15	20240220	205400	582361130	9240	9240	9240	9240	0
16	20240220	205300	582361130	9240	9240	9240	9240	0
17	20240220	205200	582361130	9240	9240	9240	9240	0
18	20240220	205100	582361130	9240	9240	9240	9240	0
19	20240220	205000	582361130	9240	9240	9240	9240	0
20	20240220	204900	582361130	9240	9240	9240	9240	0
21	20240220	204800	582361130	9240	9240	9240	9240	0
22	20240220	204700	582361130	9240	9240	9240	9240	0
23	20240220	204600	582361130	9240	9240	9240	9240	0
24	20240220	204500	582361130	9240	9240	9240	9240	0
25	20240220	204400	582361130	9240	9240	9240	9240	0
26	20240220	204300	582361130	9240	9240	9240	9240	0
27	20240220	204200	582361130	9240	9240	9240	9240	0
28	20240220	204100	582361130	9240	9240	9240	9240	0
29	20240220	204000	582361130	9240	9240	9240	9240	0
30	20240220	203900	582361130	9240	9240	9240	9240	0
31	20240220	203800	582361130	9240	9240	9240	9240	0
32	20240220	203700	582361130	9240	9240	9240	9240	481
33	20240220	203600	582361130	9240	9240	9240	9240	0
34	20240220	203500	582361130	9240	9240	9240	9240	0
35	20240220	203400	582361130	9240	9240	9240	9240	0
36	20240220	203300	582361130	9240	9240	9240	9240	0
37	20240220	203200	582361130	9240	9240	9240	9240	0
38	20240220	203100	582361130	9240	9240	9240	9240	0
39	20240220	203000	582361130	9240	9240	9240	9240	0
40	20240220	202900	582361130	9240	9240	9240	9240	0
41	20240220	202800	582361130	9240	9240	9240	9240	0
42	20240220	202700	582361130	9240	9240	9240	9240	0
43	20240220	202600	582361130	9240	9240	9240	9240	0
44	20240220	202500	582361130	9240	9240	9240	9240	0
45	20240220	202400	582361130	9240	9240	9240	9240	0
46	20240220	202300	582361130	9240	9240	9240	9240	0
47	20240220	202200	582361130	9240	9240	9240	9240	0
48	20240220	202100	582361130	9240	9240	9240	9240	0
49	20240220	202000	582361130	9240	9240	9240	9240	0
50	20240220	201900	582361130	9240	9240	9240	9240	0
51	20240220	201800	582361130	9240	9240	9240	9240	0
52	20240220	201700	582361130	9240	9240	9240	9240	0
53	20240220	201600	582361130	9240	9240	9240	9240	0
54	20240220	201500	582361130	9240	9240	9240	9240	0
55	20240220	201400	582361130	9240	9240	9240	9240	0
56	20240220	201300	582361130	9240	9240	9240	9240	0
57	20240220	201200	582361130	9240	9240	9240	9240	0
58	20240220	201100	582361130	9240	9240	9240	9240	0
59	20240220	201000	582361130	9240	9240	9240	9240	0
60	20240220	200900	582361130	9240	9240	9240	9240	0
61	20240220	200800	582361130	9240	9240	9240	9240	0
62	20240220	200700	582361130	9240	9240	9240	9240	481
63	20240220	200600	582361130	9240	9240	9240	9240	0
64	20240220	200500	582361130	9240	9240	9240	9240	0
65	20240220	200400	582361130	9240	9240	9240	9240	0
66	20240220	200300	582361130	9240	9240	9240	9240	0
67	20240220	200200	582361130	9240	9240	9240	9240	0
68	20240220	200100	582361130	9240	9240	9240	9240	0
69	20240220	200000	582361130	9240	9240	9240	9240	0
70	20240220	195900	582361130	9240	9240	9240	9240	0
71	20240220	195800	582361130	9240	9240	9240	9240	0
72	20240220	195700	582361130	9240	9240	9240	9240	0
73	20240220	195600	582361130	9240	9240	9240	9240	0
74	20240220	195500	582361130	9240	9240	9240	9240	0
75	20240220	195400	582361130	9240	9240	9240	9240	0
76	20240220	195300	582361130	9240	9240	9240	9240	0
77	20240220	195200	582361130	9240	9240	9240	9240	0
78	20240220	195100	582361130	9240	9240	9240	9240	0
79	20240220	195000	582361130	9240	9240	9240	9240	0
80	20240220	194900	582361130	9240	9240	9240	9240	0
81	20240220	194800	582361130	9240	9240	9240	9240	0
82	20240220	194700	582361130	9240	9240	9240	9240	0
83	20240220	194600	582361130	9240	9240	9240	9240	0
84	20240220	194500	582361130	9240	9240	9240	9240	0
85	20240220	194400	582361130	9240	9240	9240	9240	0
86	20240220	194300	582361130	9240	9240	9240	9240	0
87	20240220	194200	582361130	9240	9240	9240	9240	0
88	20240220	194100	582361130	9240	9240	9240	9240	0
89	20240220	194000	582361130	9240	9240	9240	9240	0
90	20240220	193900	582361130	9240	9240	9240	9240	0
91	20240220	193800	582361130	9240	9240	9240	9240	0
92	20240220	193700	582361130	9240	9240	9240	9240	481
93	20240220	193600	582361130	9240	9240	9240	9240	0
94	20240220	193500	582361130	9240	9240	9240	9240	0
95	20240220	193400	582361130	9240	9240	9240	9240	0
96	20240220	193300	582361130	9240	9240	9240	9240	0
97	20240220	193200	582361130	9240	9240	9240	9240	0
98	20240220	193100	582361130	9240	9240	9240	9240	0
99	20240220	193000	582361130	9240	9240	9240	9240	0
100	20240220	192900	582361130	9240	9240	9240	9240	0
101	20240220	192800	582361130	9240	9240	9240	9240	0
102	20240220	192700	582361130	9240	9240	9240	9240	0
103	20240220	192600	582361130	9240	9240	9240	9240	0
104	20240220	192500	582361130	9240	9240	9240	9240	0
105	20240220	192400	582361130	9240	9240	9240	9240	0
106	20240220	192300	582361130	9240	9240	9240	9240	0
107	20240220	192200	582361130	9240	9240	9240	9240	0
108	20240220	192100	582361130	9240	9240	9240	9240	0
109	20240220	192000	582361130	9240	9240	9240	9240	0
110	20240220	191900	582361130	9240	9240	9240	9240	0
111	20240220	191800	582361130	9240	9240	9240	9240	0
112	20240220	191700	582361130	9240	9240	9240	9240	0
113	20240220	191600	582361130	9240	9240	9240	9240	0
114	20240220	191500	582361130	9240	9240	9240	9240	0
115	20240220	191400	582361130	9240	9240	9240	9240	0
116	20240220	191300	582361130	9240	9240	9240	9240	0
117	20240220	191200	582361130	9240	9240	9240	9240	0
118	20240220	191100	582361130	9240	9240	9240	9240	0
119	20240220	191000	582361130	9240	9240	9240	9240	0
120	20240220	190900	582361130	9240	9240	9240	9240	0
121	20240220	190800	582361130	9240	9240	9240	9240	0
122	20240220	190700	582361130	9240	9240	9240	9240	481
123	20240220	190600	582361130	9240	9240	9240	9240	0
124	20240220	190500	582361130	9240	9240	9240	9240	0
125	20240220	190400	582361130	9240	9240	9240	9240	0
126	20240220	190300	582361130	9240	9240	9240	9240	0
127	20240220	190200	582361130	9240	9240	9240	9240	0
128	20240220	190100	582361130	9240	9240	9240	9240	0
129	20240220	190000	582361130	9240	9240	9240	9240	0
130	20240220	185900	582361130	9240	9240	9240	9240	0
131	20240220	185800	582361130	9240	9240	9240	9240	0
132	20240220	185700	582361130	9240	9240	9240	9240	0
133	20240220	185600	582361130	9240	9240	9240	9240	0
134	20240220	185500	582361130	9240	9240	9240	9240	0
135	20240220	185400	582361130	9240	9240	9240	9240	0
136	20240220	185300	582361130	9240	9240	9240	9240	0
137	20240220	185200	582361130	9240	9240	9240	9240	0
138	20240220	185100	582361130	9240	9240	9240	9240	0
139	20240220	185000	582361130	9240	9240	9240	9240	0
140	20240220	184900	582361130	9240	9240	9240	9240	0
141	20240220	184800	582361130	9240	9240	9240	9240	0
142	20240220	184700	582361130	9240	9240	9240	9240	0
143	20240220	184600	582361130	9240	9240	9240	9240	0
144	20240220	184500	582361130	9240	9240	9240	9240	0
145	20240220	184400	582361130	9240	9240	9240	9240	0
146	20240220	184300	582361130	9240	9240	9240	9240	0
147	20240220	184200	582361130	9240	9240	9240	9240	0
148	20240220	184100	582361130	9240	9240	9240	9240	0
149	20240220	184000	582361130	9240	9240	9240	9240	0
150	20240220	183900	582361130	9240	9240	9240	9240	0
151	20240220	183800	582361130	9240	9240	9240	9240	0
152	20240220	183700	582361130	9240	9240	9240	9240	481
153	20240220	183600	582361130	9240	9240	9240	9240	0
154	20240220	183500	582361130	9240	9240	9240	9240	0
155	20240220	183400	582361130	9240	9240	9240	9240	0
156	20240220	183300	582361130	9240	9240	9240	9240	0
157	20240220	183200	582361130	9240	9240	9240	9240	0
158	20240220	183100	582361130	9240	9240	9240	9240	0
159	20240220	183000	582361130	9240	9240	9240	9240	0
160	20240220	182900	582361130	9240	9240	9240	9240	0
161	20240220	182800	582361130	9240	9240	9240	9240	0
162	20240220	182700	582361130	9240	9240	9240	9240	0
163	20240220	182600	582361130	9240	9240	9240	9240	0
164	20240220	182500	582361130	9240	9240	9240	9240	0
165	20240220	182400	582361130	9240	9240	9240	9240	0
166	20240220	182300	582361130	9240	9240	9240	9240	0
167	20240220	182200	582361130	9240	9240	9240	9240	0
168	20240220	182100	582361130	9240	9240	9240	9240	0
169	20240220	182000	582361130	9240	9240	9240	9240	0
170	20240220	181900	582361130	9240	9240	9240	9240	0
171	20240220	181800	582361130	9240	9240	9240	9240	0
172	20240220	181700	582361130	9240	9240	9240	9240	0
173	20240220	181600	582361130	9240	9240	9240	9240	0
174	20240220	181500	582361130	9240	9240	9240	9240	0
175	20240220	181400	582361130	9240	9240	9240	9240	0
176	20240220	181300	582361130	9240	9240	9240	9240	0
177	20240220	181200	582361130	9240	9240	9240	9240	0
178	20240220	181100	582361130	9240	9240	9240	9240	0
179	20240220	181000	582361130	9240	9240	9240	9240	0
180	20240220	180900	582361130	9240	9240	9240	9240	0
181	20240220	180800	582361130	9240	9240	9240	9240	0
182	20240220	180700	582361130	9240	9240	9240	9240	481
183	20240220	180600	582361130	9240	9240	9240	9240	0
184	20240220	180500	582361130	9240	9240	9240	9240	0
185	20240220	180400	582361130	9240	9240	9240	9240	0
186	20240220	180300	582361130	9240	9240	9240	9240	0
187	20240220	180200	582361130	9240	9240	9240	9240	0
188	20240220	180100	582361130	9240	9240	9240	9240	0
189	20240220	180000	582361130	9240	9240	9240	9240	0
190	20240220	175900	582361130	9240	9240	9240	9240	0
191	20240220	175800	582361130	9240	9240	9240	9240	0
192	20240220	175700	582361130	9240	9240	9240	9240	0
193	20240220	175600	582361130	9240	9240	9240	9240	0
194	20240220	175500	582361130	9240	9240	9240	9240	0
195	20240220	175400	582361130	9240	9240	9240	9240	0
196	20240220	175300	582361130	9240	9240	9240	9240	0
197	20240220	175200	582361130	9240	9240	9240	9240	0
198	20240220	175100	582361130	9240	9240	9240	9240	0
199	20240220	175000	582361130	9240	9240	9240	9240	0
200	20240220	174900	582361130	9240	9240	9240	9240	0
201	20240220	174800	582361130	9240	9240	9240	9240	0
202	20240220	174700	582361130	9240	9240	9240	9240	0
203	20240220	174600	582361130	9240	9240	9240	9240	0
204	20240220	174500	582361130	9240	9240	9240	9240	0
205	20240220	174400	582361130	9240	9240	9240	9240	0
206	20240220	174300	582361130	9240	9240	9240	9240	0
207	20240220	174200	582361130	9240	9240	9240	9240	0
208	20240220	174100	582361130	9240	9240	9240	9240	0
209	20240220	174000	582361130	9240	9240	9240	9240	0
210	20240220	173900	582361130	9240	9240	9240	9240	0
211	20240220	173800	582361130	9240	9240	9240	9240	0
212	20240220	173700	582361130	9240	9240	9240	9240	481
213	20240220	173600	582361130	9240	9240	9240	9240	0
214	20240220	173500	582361130	9240	9240	9240	9240	0
215	20240220	173400	582361130	9240	9240	9240	9240	0
216	20240220	173300	582361130	9240	9240	9240	9240	0
217	20240220	173200	582361130	9240	9240	9240	9240	0
218	20240220	173100	582361130	9240	9240	9240	9240	0
219	20240220	173000	582361130	9240	9240	9240	9240	0
220	20240220	172900	582361130	9240	9240	9240	9240	0
221	20240220	172800	582361130	9240	9240	9240	9240	0
222	20240220	172700	582361130	9240	9240	9240	9240	0
223	20240220	172600	582361130	9240	9240	9240	9240	0
224	20240220	172500	582361130	9240	9240	9240	9240	0
225	20240220	172400	582361130	9240	9240	9240	9240	0
226	20240220	172300	582361130	9240	9240	9240	9240	0
227	20240220	172200	582361130	9240	9240	9240	9240	0
228	20240220	172100	582361130	9240	9240	9240	9240	0
229	20240220	172000	582361130	9240	9240	9240	9240	0
230	20240220	171900	582361130	9240	9240	9240	9240	0
231	20240220	171800	582361130	9240	9240	9240	9240	0
232	20240220	171700	582361130	9240	9240	9240	9240	0
233	20240220	171600	582361130	9240	9240	9240	9240	0
234	20240220	171500	582361130	9240	9240	9240	9240	0
235	20240220	171400	582361130	9240	9240	9240	9240	0
236	20240220	171300	582361130	9240	9240	9240	9240	0
237	20240220	171200	582361130	9240	9240	9240	9240	0
238	20240220	171100	582361130	9240	9240	9240	9240	0
239	20240220	171000	582361130	9240	9240	9240	9240	0
240	20240220	170900	582361130	9240	9240	9240	9240	0
241	20240220	170800	582361130	9240	9240	9240	9240	0
242	20240220	170700	582361130	9240	9240	9240	9240	481
243	20240220	170600	582361130	9240	9240	9240	9240	0
244	20240220	170500	582361130	9240	9240	9240	9240	0
245	20240220	170400	582361130	9240	9240	9240	9240	0
246	20240220	170300	582361130	9240	9240	9240	9240	0
247	20240220	170200	582361130	9240	9240	9240	9240	0
248	20240220	170100	582361130	9240	9240	9240	9240	0
249	20240220	170000	582361130	9240	9240	9240	9240	0
250	20240220	165900	582361130	9240	9240	9240	9240	0
251	20240220	165800	582361130	9240	9240	9240	9240	0
252	20240220	165700	582361130	9240	9240	9240	9240	0
253	20240220	165600	582361130	9240	9240	9240	9240	0
254	20240220	165500	582361130	9240	9240	9240	9240	0
255	20240220	165400	582361130	9240	9240	9240	9240	0
256	20240220	165300	582361130	9240	9240	9240	9240	0
257	20240220	165200	582361130	9240	9240	9240	9240	0
258	20240220	165100	582361130	9240	9240	9240	9240	0
259	20240220	165000	582361130	9240	9240	9240	9240	0
260	20240220	164900	582361130	9240	9240	9240	9240	0
261	20240220	164800	582361130	9240	9240	9240	9240	0
262	20240220	164700	582361130	9240	9240	9240	9240	0
263	20240220	164600	582361130	9240	9240	9240	9240	0
264	20240220	164500	582361130	9240	9240	9240	9240	0
265	20240220	164400	582361130	9240	9240	9240	9240	0
266	20240220	164300	582361130	9240	9240	9240	9240	0
267	20240220	164200	582361130	9240	9240	9240	9240	0
268	20240220	164100	582361130	9240	9240	9240	9240	0
269	20240220	164000	582361130	9240	9240	9240	9240	0
270	20240220	163900	582361130	9240	9240	9240	9240	0
271	20240220	163800	582361130	9240	9240	9240	9240	0
272	20240220	163700	582361130	9240	9240	9240	9240	481
273	20240220	163600	582361130	9240	9240	9240	9240	0
274	20240220	163500	582361130	9240	9240	9240	9240	0
275	20240220	163400	582361130	9240	9240	9240	9240	0
276	20240220	163300	582361130	9240	9240	9240	9240	0
277	20240220	163200	582361130	9240	9240	9240	9240	0
278	20240220	163100	582361130	9240	9240	9240	9240	0
279	20240220	163000	582361130	9240	9240	9240	9240	0
280	20240220	162900	582361130	9240	9240	9240	9240	0
281	20240220	162800	582361130	9240	9240	9240	9240	0
282	20240220	162700	582361130	9240	9240	9240	9240	0
283	20240220	162600	582361130	9240	9240	9240	9240	0
284	20240220	162500	582361130	9240	9240	9240	9240	0
285	20240220	162400	582361130	9240	9240	9240	9240	0
286	20240220	162300	582361130	9240	9240	9240	9240	0
287	20240220	162200	582361130	9240	9240	9240	9240	0
288	20240220	162100	582361130	9240	9240	9240	9240	0
289	20240220	162000	582361130	9240	9240	9240	9240	0
290	20240220	161900	582361130	9240	9240	9240	9240	0
291	20240220	161800	582361130	9240	9240	9240	9240	0
292	20240220	161700	582361130	9240	9240	9240	9240	0
293	20240220	161600	582361130	9240	9240	9240	9240	0
294	20240220	161500	582361130	9240	9240	9240	9240	0
295	20240220	161400	582361130	9240	9240	9240	9240	0
296	20240220	161300	582361130	9240	9240	9240	9240	0
297	20240220	161200	582361130	9240	9240	9240	9240	0
298	20240220	161100	582361130	9240	9240	9240	9240	0
299	20240220	161000	582361130	9240	9240	9240	9240	0
300	20240220	160900	582361130	9240	9240	9240	9240	0
301	20240220	160800	582361130	9240	9240	9240	9240	0
302	20240220	160700	582361130	9240	9240	9240	9240	481
303	20240220	160600	582361130	9240	9240	9240	9240	0
304	20240220	160500	582361130	9240	9240	9240	9240	0
305	20240220	160400	582361130	9240	9240	9240	9240	0
306	20240220	160300	582361130	9240	9240	9240	9240	0
307	20240220	160200	582361130	9240	9240	9240	9240	0
308	20240220	160100	582361130	9240	9240	9240	9240	0
309	20240220	160000	582361130	9240	9240	9240	9240	0
310	20240220	155900	582361130	9240	9240	9240	9240	0
311	20240220	155800	582361130	9240	9240	9240	9240	0
312	20240220	155700	582361130	9240	9240	9240	9240	0
313	20240220	155600	582361130	9240	9240	9240	9240	0
314	20240220	155500	582361130	9240	9240	9240	9240	0
315	20240220	155400	582361130	9240	9240	9240	9240	0
316	20240220	155300	582361130	9240	9240	9240	9240	0
317	20240220	155200	582361130	9240	9240	9240	9240	0
318	20240220	155100	582361130	9240	9240	9240	9240	0
319	20240220	155000	582361130	9240	9240	9240	9240	0
320	20240220	154900	582361130	9240	9240	9240	9240	0
321	20240220	154800	582361130	9240	9240	9240	9240	0
322	20240220	154700	582361130	9240	9240	9240	9240	0
323	20240220	154600	582361130	9240	9240	9240	9240	0
324	20240220	154500	582361130	9240	9240	9240	9240	0
325	20240220	154400	582361130	9240	9240	9240	9240	0
326	20240220	154300	582361130	9240	9240	9240	9240	0
327	20240220	154200	582361130	9240	9240	9240	9240	0
328	20240220	154100	582361130	9240	9240	9240	9240	0
329	20240220	154000	582361130	9240	9240	9240	9240	0
330	20240220	153900	582361130	9240	9240	9240	9240	0
331	20240220	153800	582361130	9240	9240	9240	9240	0
332	20240220	153700	582361130	9240	9240	9240	9240	481
333	20240220	153600	582361130	9240	9240	9240	9240	0
334	20240220	153500	582361130	9240	9240	9240	9240	0
335	20240220	153400	582361130	9240	9240	9240	9240	0
336	20240220	153300	582361130	9240	9240	9240	9240	0
337	20240220	153200	582361130	9240	9240	9240	9240	0
338	20240220	153100	582361130	9240	9240	9240	9240	0
339	20240220	153000	582361130	9240	9240	9240	9240	481
340	20240220	152900	577916690	9210	9210	9210	9210	0
341	20240220	152800	577916690	9210	9210	9210	9210	0
342	20240220	152700	577916690	9210	9210	9210	9210	0
343	20240220	152600	577916690	9210	9210	9210	9210	0
344	20240220	152500	577916690	9210	9210	9210	9210	0
345	20240220	152400	577916690	9210	9210	9210	9210	0
346	20240220	152300	577916690	9210	9210	9210	9210	0
347	20240220	152200	577916690	9210	9210	9210	9210	0
348	20240220	152100	577916690	9210	9210	9210	9210	0
349	20240220	152000	577916690	9210	9210	9210	9210	0
350	20240220	151900	577916690	9210	9160	9210	9090	993
351	20240220	151800	568860110	9170	9170	9170	9170	23
352	20240220	151700	568649200	9210	9210	9210	9210	0
353	20240220	151600	568649200	9210	9210	9210	9210	0
354	20240220	151500	568649200	9210	9210	9210	9210	0
355	20240220	151400	568649200	9210	9210	9210	9210	1
356	20240220	151300	568639990	9150	9210	9210	9150	132
357	20240220	151200	567429790	9210	9190	9210	9160	158
358	20240220	151100	565982310	9190	9190	9190	9190	1
359	20240220	151000	565973120	9150	9150	9150	9150	15
360	20240220	150900	565835870	9150	9150	9150	9150	8
361	20240220	150800	565762670	9200	9170	9200	9150	105
362	20240220	150700	564801520	9150	9170	9170	9150	48
363	20240220	150600	564361930	9210	9210	9210	9210	4
364	20240220	150500	564325090	9170	9170	9170	9170	40
365	20240220	150400	563958290	9220	9180	9220	9160	585
366	20240220	150300	558591630	9180	9180	9180	9180	699
367	20240220	150200	552174810	9180	9180	9180	9180	38
368	20240220	150100	551825970	9190	9190	9190	9190	60
369	20240220	150000	551274570	9230	9220	9230	9180	208
370	20240220	145900	549361100	9220	9220	9220	9220	0
371	20240220	145800	549361100	9220	9220	9220	9220	0
372	20240220	145700	549361100	9220	9220	9220	9220	0
373	20240220	145600	549361100	9220	9220	9220	9220	0
374	20240220	145500	549361100	9220	9220	9220	9220	0
375	20240220	145400	549361100	9220	9220	9220	9220	84
376	20240220	145300	548586620	9210	9210	9210	9210	242
377	20240220	145200	546357800	9220	9220	9220	9220	100
378	20240220	145100	545435800	9230	9230	9230	9230	0
379	20240220	145000	545435800	9230	9210	9230	9210	181
380	20240220	144900	543768770	9210	9210	9210	9210	0
381	20240220	144800	543768770	9210	9210	9210	9210	3
382	20240220	144700	543741140	9210	9210	9210	9210	0
383	20240220	144600	543741140	9210	9210	9210	9210	15
384	20240220	144500	543602990	9210	9210	9210	9210	0
385	20240220	144400	543602990	9210	9210	9210	9210	20
386	20240220	144300	543418790	9210	9210	9210	9210	0
387	20240220	144200	543418790	9210	9210	9210	9210	0
388	20240220	144100	543418790	9210	9210	9210	9210	0
389	20240220	144000	543418790	9210	9230	9230	9210	11
390	20240220	143900	543317360	9230	9230	9230	9230	0
391	20240220	143800	543317360	9230	9230	9230	9230	102
392	20240220	143700	542375900	9230	9230	9230	9230	0
393	20240220	143600	542375900	9230	9230	9230	9230	0
394	20240220	143500	542375900	9230	9230	9230	9230	0
395	20240220	143400	542375900	9230	9230	9230	9230	2
396	20240220	143300	542357440	9240	9240	9240	9240	0
397	20240220	143200	542357440	9240	9240	9240	9240	0
398	20240220	143100	542357440	9240	9240	9240	9240	0
399	20240220	143000	542357440	9240	9240	9240	9240	0
400	20240220	142900	542357440	9240	9240	9240	9240	12
401	20240220	142800	542246560	9200	9200	9200	9200	265
402	20240220	142700	539808560	9250	9250	9250	9250	0
403	20240220	142600	539808560	9250	9250	9250	9250	1
404	20240220	142500	539799310	9180	9180	9180	9180	38
405	20240220	142400	539450470	9200	9230	9230	9200	4
406	20240220	142300	539413610	9230	9230	9230	9230	10
407	20240220	142200	539321310	9230	9230	9230	9230	0
408	20240220	142100	539321310	9230	9230	9230	9230	0
409	20240220	142000	539321310	9230	9230	9230	9230	0
410	20240220	141900	539321310	9230	9230	9230	9230	6
411	20240220	141800	539265930	9270	9260	9270	9260	30
412	20240220	141700	538988120	9230	9240	9240	9230	216
413	20240220	141600	536993300	9240	9240	9240	9240	38
414	20240220	141500	536642180	9240	9240	9240	9240	91
415	20240220	141400	535801340	9240	9240	9240	9240	0
416	20240220	141300	535801340	9240	9240	9240	9240	59
417	20240220	141200	535256180	9230	9230	9230	9230	379
418	20240220	141100	531758010	9190	9190	9190	9190	0
419	20240220	141000	531758010	9190	9190	9190	9190	0
420	20240220	140900	531758010	9190	9190	9190	9190	54
421	20240220	140800	531261750	9190	9190	9190	9180	420
422	20240220	140700	527406090	9190	9190	9190	9190	0
423	20240220	140600	527406090	9190	9200	9200	9190	17
424	20240220	140500	527249740	9230	9230	9230	9230	1
425	20240220	140400	527240510	9190	9200	9200	9190	50
426	20240220	140300	526780670	9230	9220	9230	9220	310
427	20240220	140200	523919790	9190	9190	9190	9190	50
428	20240220	140100	523460290	9190	9190	9190	9190	0
429	20240220	140000	523460290	9190	9190	9190	9190	51
430	20240220	135900	522991600	9190	9220	9220	9190	227
431	20240220	135800	520903640	9230	9230	9230	9230	0
432	20240220	135700	520903640	9230	9230	9230	9230	345
433	20240220	135600	517719290	9240	9240	9240	9240	599
434	20240220	135500	512184530	9240	9240	9240	9240	0
435	20240220	135400	512184530	9240	9240	9240	9240	0
436	20240220	135300	512184530	9240	9260	9260	9240	114
437	20240220	135200	511130650	9260	9270	9270	9250	4
438	20240220	135100	511093600	9260	9240	9270	9240	10
439	20240220	135000	511001130	9240	9240	9240	9240	36
440	20240220	134900	510668490	9240	9240	9240	9240	18
441	20240220	134800	510502170	9260	9240	9260	9240	70
442	20240220	134700	509855330	9260	9250	9260	9250	20
443	20240220	134600	509670230	9270	9270	9270	9270	0
444	20240220	134500	509670230	9270	9270	9270	9270	12
445	20240220	134400	509558990	9280	9280	9280	9280	0
446	20240220	134300	509558990	9280	9280	9280	9280	0
447	20240220	134200	509558990	9280	9280	9280	9280	0
448	20240220	134100	509558990	9280	9280	9280	9280	20
449	20240220	134000	509373390	9290	9290	9290	9290	0
450	20240220	133900	509373390	9290	9250	9290	9240	5
451	20240220	133800	509327130	9250	9260	9260	9250	14
452	20240220	133700	509197580	9290	9290	9290	9290	0
453	20240220	133600	509197580	9290	9250	9290	9250	96
454	20240220	133500	508309540	9240	9250	9250	9240	116
455	20240220	133400	507237390	9320	9280	9320	9280	56
456	20240220	133300	506717650	9310	9310	9310	9310	1
457	20240220	133200	506708340	9240	9290	9290	9240	459
458	20240220	133100	502459360	9290	9300	9300	9290	4
459	20240220	133000	502422190	9300	9300	9300	9300	2
460	20240220	132900	502403590	9280	9280	9280	9280	0
461	20240220	132800	502403590	9280	9280	9280	9280	62
462	20240220	132700	501828230	9290	9290	9290	9290	6
463	20240220	132600	501772490	9290	9310	9310	9290	1074
464	20240220	132500	491793550	9310	9310	9310	9310	5
465	20240220	132400	491747000	9310	9310	9310	9310	3
466	20240220	132300	491719070	9310	9310	9310	9310	0
467	20240220	132200	491719070	9310	9310	9310	9310	15
468	20240220	132100	491579420	9310	9320	9320	9310	10
469	20240220	132000	491486290	9300	9320	9320	9300	7
470	20240220	131900	491421080	9320	9300	9320	9280	90
471	20240220	131800	490585630	9320	9290	9320	9290	8
472	20240220	131700	490511280	9280	9280	9290	9280	171
473	20240220	131600	488924360	9300	9300	9300	9300	0
474	20240220	131500	488924360	9300	9300	9300	9300	22
475	20240220	131400	488719760	9330	9330	9330	9330	1
476	20240220	131300	488710430	9340	9300	9340	9300	341
477	20240220	131200	485539090	9300	9340	9340	9300	250
478	20240220	131100	483205290	9370	9370	9370	9370	0
479	20240220	131000	483205290	9370	9370	9370	9370	1
480	20240220	130900	483195920	9380	9380	9380	9360	665
481	20240220	130800	476960180	9380	9350	9380	9350	177
482	20240220	130700	475300520	9340	9330	9340	9330	83
483	20240220	130600	474526080	9330	9330	9330	9330	1
484	20240220	130500	474516750	9300	9300	9300	9300	0
485	20240220	130400	474516750	9300	9360	9360	9300	1008
486	20240220	130300	465132050	9360	9310	9380	9310	100
487	20240220	130200	464196210	9320	9320	9320	9320	0
488	20240220	130100	464196210	9320	9280	9320	9280	240
489	20240220	130000	461964750	9270	9270	9270	9270	50
490	20240220	125900	461501250	9270	9270	9270	9270	0
491	20240220	125800	461501250	9270	9270	9270	9270	121
492	20240220	125700	460379580	9260	9270	9270	9260	279
493	20240220	125600	457793270	9280	9280	9280	9280	0
494	20240220	125500	457793270	9280	9280	9280	9280	0
495	20240220	125400	457793270	9280	9280	9280	9270	233
496	20240220	125300	455631050	9280	9280	9280	9270	14
497	20240220	125200	455501230	9270	9280	9280	9270	9
498	20240220	125100	455417740	9280	9270	9280	9270	173
499	20240220	125000	453812370	9270	9270	9270	9270	0
500	20240220	124900	453812370	9270	9270	9270	9270	0
501	20240220	124800	453812370	9270	9270	9270	9270	7
502	20240220	124700	453747480	9280	9280	9280	9280	0
503	20240220	124600	453747480	9280	9280	9280	9280	0
504	20240220	124500	453747480	9280	9280	9280	9280	1
505	20240220	124400	453738200	9300	9250	9300	9250	718
506	20240220	124300	447095390	9250	9280	9280	9250	215
507	20240220	124200	445102040	9280	9330	9330	9280	354
508	20240220	124100	441801570	9340	9340	9340	9270	219
509	20240220	124000	439768080	9350	9320	9350	9320	4
510	20240220	123900	439730740	9190	9330	9330	9190	1748
511	20240220	123800	423505300	9380	9390	9390	9380	6
512	20240220	123700	423448970	9340	9390	9390	9340	114
513	20240220	123600	422383650	9390	9380	9390	9360	263
514	20240220	123500	419920560	9390	9390	9390	9390	2
515	20240220	123400	419901780	9390	9380	9390	9380	62
516	20240220	123300	419319680	9380	9400	9400	9380	59
517	20240220	123200	418765940	9410	9430	9430	9350	406
518	20240220	123100	414955480	9440	9460	9460	9440	252
519	20240220	123000	412574920	9440	9460	9480	9440	356
520	20240220	122900	409206790	9470	9460	9470	9450	387
521	20240220	122800	405545730	9460	9420	9460	9380	3624
522	20240220	122700	371349600	9420	9390	9420	9390	724
523	20240220	122600	364539590	9390	9400	9400	9390	307
524	20240220	122500	361655210	9400	9380	9400	9370	464
525	20240220	122400	357300380	9380	9410	9410	9370	187
526	20240220	122300	355545970	9370	9390	9410	9360	2341
527	20240220	122200	333556990	9380	9370	9390	9370	119
528	20240220	122100	332440730	9380	9360	9380	9360	500
529	20240220	122000	327757670	9350	9370	9370	9350	597
530	20240220	121900	322166750	9370	9360	9380	9330	182
531	20240220	121800	320465440	9360	9360	9370	9350	1396
532	20240220	121700	307395370	9360	9350	9360	9350	256
533	20240220	121600	305001760	9360	9340	9360	9340	535
534	20240220	121500	299997890	9310	9350	9350	9300	345
535	20240220	121400	296774960	9350	9300	9350	9300	551
536	20240220	121300	291627110	9300	9300	9300	9300	2
537	20240220	121200	291608510	9300	9310	9310	9300	210
538	20240220	121100	289655340	9300	9330	9340	9300	2169
539	20240220	121000	269420290	9340	9320	9340	9320	429
540	20240220	120900	265418380	9320	9290	9320	9290	156
541	20240220	120800	263968990	9310	9290	9320	9290	4727
542	20240220	120700	220011670	9290	9220	9290	9220	700
543	20240220	120600	213548560	9220	9220	9230	9220	212
544	20240220	120500	211593870	9220	9220	9220	9220	199
545	20240220	120400	209759090	9240	9240	9240	9240	1
546	20240220	120300	209749850	9240	9240	9240	9200	416
547	20240220	120200	205910120	9240	9250	9260	9240	391
548	20240220	120100	202295880	9250	9250	9250	9240	305
549	20240220	120000	199474830	9250	9290	9290	9240	93
550	20240220	115900	198612930	9290	9270	9300	9270	654
551	20240220	115800	192536990	9220	9220	9280	9220	1097
552	20240220	115700	182395310	9220	9210	9220	9210	371
553	20240220	115600	178976650	9180	9140	9210	9140	1865
554	20240220	115500	161857860	9130	9100	9130	9100	1129
555	20240220	115400	151574090	9120	9120	9120	9120	0
556	20240220	115300	151574090	9120	9120	9120	9120	0
557	20240220	115200	151574090	9120	9120	9120	9120	18
558	20240220	115100	151409930	9120	9120	9120	9120	54
559	20240220	115000	150917450	9120	9120	9120	9120	36
560	20240220	114900	150589130	9120	9120	9120	9120	96
561	20240220	114800	149713610	9120	9120	9120	9120	10
562	20240220	114700	149622410	9130	9130	9130	9130	0
563	20240220	114600	149622410	9130	9130	9130	9130	0
564	20240220	114500	149622410	9130	9130	9130	9130	0
565	20240220	114400	149622410	9130	9130	9130	9130	0
566	20240220	114300	149622410	9130	9130	9130	9130	0
567	20240220	114200	149622410	9130	9130	9130	9130	0
568	20240220	114100	149622410	9130	9130	9130	9130	0
569	20240220	114000	149622410	9130	9130	9130	9130	0
570	20240220	113900	149622410	9130	9130	9130	9130	0
571	20240220	113800	149622410	9130	9130	9130	9130	0
572	20240220	113700	149622410	9130	9130	9130	9130	0
573	20240220	113600	149622410	9130	9130	9130	9130	0
574	20240220	113500	149622410	9130	9130	9130	9130	0
575	20240220	113400	149622410	9130	9130	9130	9130	0
576	20240220	113300	149622410	9130	9130	9130	9130	0
577	20240220	113200	149622410	9130	9130	9130	9130	0
578	20240220	113100	149622410	9130	9130	9130	9130	17
579	20240220	113000	149467200	9130	9130	9130	9130	0
580	20240220	112900	149467200	9130	9130	9130	9130	0
581	20240220	112800	149467200	9130	9130	9130	9130	158
582	20240220	112700	148024660	9130	9130	9130	9130	0
583	20240220	112600	148024660	9130	9130	9130	9130	4
584	20240220	112500	147988140	9130	9140	9140	9130	125
585	20240220	112400	146845690	9130	9130	9130	9130	0
586	20240220	112300	146845690	9130	9130	9130	9130	15
587	20240220	112200	146708740	9130	9130	9130	9130	0
588	20240220	112100	146708740	9130	9130	9130	9130	0
589	20240220	112000	146708740	9130	9130	9130	9130	54
590	20240220	111900	146215720	9130	9130	9130	9130	56
591	20240220	111800	145704440	9130	9130	9130	9130	3
592	20240220	111700	145677050	9130	9130	9130	9130	0
593	20240220	111600	145677050	9130	9130	9130	9130	218
594	20240220	111500	143686710	9130	9130	9130	9130	58
595	20240220	111400	143157170	9130	9130	9130	9130	110
596	20240220	111300	142152870	9130	9110	9130	9110	40
597	20240220	111200	141788010	9080	9100	9100	9080	2
598	20240220	111100	141769830	9100	9100	9100	9100	3
599	20240220	111000	141742530	9100	9080	9100	9080	32
600	20240220	110900	141451770	9080	9080	9080	9080	120
601	20240220	110800	140362170	9080	9080	9080	9080	59
602	20240220	110700	139826450	9080	9080	9080	9080	135
603	20240220	110600	138600650	9080	9100	9100	9080	453
604	20240220	110500	134486970	9130	9130	9130	9130	0
605	20240220	110400	134486970	9130	9130	9130	9130	0
606	20240220	110300	134486970	9130	9130	9130	9130	0
607	20240220	110200	134486970	9130	9130	9130	9130	0
608	20240220	110100	134486970	9130	9130	9130	9130	100
609	20240220	110000	133573970	9140	9140	9140	9140	0
610	20240220	105900	133573970	9140	9160	9160	9140	142
611	20240220	105800	132275950	9180	9100	9180	9100	203
612	20240220	105700	130419670	9100	9090	9100	9090	107
613	20240220	105600	129446470	9100	9100	9100	9100	897
614	20240220	105500	121283770	9100	9110	9110	9100	645
615	20240220	105400	115409290	9110	9110	9110	9110	129
616	20240220	105300	114234100	9120	9140	9140	9120	32
617	20240220	105200	113941640	9140	9150	9150	9140	108
618	20240220	105100	112953720	9150	9150	9150	9150	40
619	20240220	105000	112587720	9150	9150	9150	9150	435
620	20240220	104900	108607470	9160	9160	9160	9160	0
621	20240220	104800	108607470	9160	9160	9160	9160	0
622	20240220	104700	108607470	9160	9160	9160	9160	0
623	20240220	104600	108607470	9160	9160	9160	9160	133
624	20240220	104500	107389190	9150	9170	9180	9150	919
625	20240220	104400	98962750	9170	9160	9170	9160	35
626	20240220	104300	98641880	9160	9150	9160	9150	7
627	20240220	104200	98577810	9160	9130	9160	9130	1080
628	20240220	104100	88693880	9110	9110	9110	9110	32
629	20240220	104000	88402360	9110	9110	9120	9110	64
630	20240220	103900	87819220	9110	9110	9110	9110	0
631	20240220	103800	87819220	9110	9110	9110	9110	0
632	20240220	103700	87819220	9110	9110	9110	9110	0
633	20240220	103600	87819220	9110	9110	9110	9110	0
634	20240220	103500	87819220	9110	9110	9110	9110	50
635	20240220	103400	87363720	9150	9150	9150	9150	0
636	20240220	103300	87363720	9150	9150	9150	9150	0
637	20240220	103200	87363720	9150	9150	9150	9150	0
638	20240220	103100	87363720	9150	9150	9150	9150	0
639	20240220	103000	87363720	9150	9150	9150	9150	10
640	20240220	102900	87272220	9150	9110	9150	9110	300
641	20240220	102800	84532680	9110	9110	9110	9110	0
642	20240220	102700	84532680	9110	9110	9110	9110	0
643	20240220	102600	84532680	9110	9110	9110	9110	0
644	20240220	102500	84532680	9110	9110	9110	9110	0
645	20240220	102400	84532680	9110	9110	9110	9110	12
646	20240220	102300	84423360	9110	9110	9110	9110	1
647	20240220	102200	84414250	9120	9120	9120	9120	0
648	20240220	102100	84414250	9120	9120	9120	9120	1
649	20240220	102000	84405130	9120	9130	9130	9120	111
650	20240220	101900	83392300	9140	9140	9140	9140	1
651	20240220	101800	83383160	9140	9140	9140	9140	0
652	20240220	101700	83383160	9140	9140	9140	9140	0
653	20240220	101600	83383160	9140	9140	9140	9140	519
654	20240220	101500	78639500	9150	9150	9150	9150	30
655	20240220	101400	78365000	9140	9140	9140	9140	335
656	20240220	101300	75303100	9140	9140	9140	9140	16
657	20240220	101200	75156860	9140	9140	9140	9140	0
658	20240220	101100	75156860	9140	9140	9140	9140	0
659	20240220	101000	75156860	9140	9140	9140	9140	50
660	20240220	100900	74699860	9150	9150	9150	9150	0
661	20240220	100800	74699860	9150	9150	9150	9150	95
662	20240220	100700	73830610	9140	9150	9150	9140	105
663	20240220	100600	72870580	9140	9150	9150	9140	439
664	20240220	100500	68858070	9150	9150	9150	9150	0
665	20240220	100400	68858070	9150	9150	9150	9150	722
666	20240220	100300	62251770	9160	9160	9160	9160	10
667	20240220	100200	62160170	9160	9140	9160	9140	230
668	20240220	100100	60055870	9140	9120	9140	9120	214
669	20240220	100000	58100120	9120	9120	9120	9120	0
670	20240220	095900	58100120	9120	9120	9120	9120	209
671	20240220	095800	56194040	9120	9120	9120	9120	100
672	20240220	095700	55282040	9120	9120	9120	9120	1
673	20240220	095600	55272920	9140	9140	9150	9140	62
674	20240220	095500	54706230	9140	9140	9140	9140	70
675	20240220	095400	54066430	9140	9130	9150	9130	1049
676	20240220	095300	44477880	9130	9130	9130	9110	13
677	20240220	095200	44359210	9100	9100	9100	9100	0
678	20240220	095100	44359210	9100	9130	9130	9100	200
679	20240220	095000	42534140	9130	9100	9130	9100	490
680	20240220	094900	38070340	9130	9130	9130	9130	19
681	20240220	094800	37896870	9100	9100	9100	9100	0
682	20240220	094700	37896870	9100	9100	9100	9100	100
683	20240220	094600	36986870	9150	9100	9150	9100	287
684	20240220	094500	34363820	9150	9150	9150	9150	410
685	20240220	094400	30612320	9150	9140	9150	9130	241
686	20240220	094300	28408700	9140	9100	9140	9100	500
687	20240220	094200	23850130	9100	9090	9100	9090	32
688	20240220	094100	23559230	9090	9080	9090	9080	95
689	20240220	094000	22696400	9080	9030	9080	9030	243
690	20240220	093900	20493630	9020	9010	9020	8980	834
691	20240220	093800	12991200	9010	9010	9010	9010	0
692	20240220	093700	12991200	9010	9020	9020	9010	15
693	20240220	093600	12856000	9020	9020	9020	9020	18
694	20240220	093500	12693640	9020	9020	9020	9020	1
695	20240220	093400	12684620	8980	8980	8980	8980	0
696	20240220	093300	12684620	8980	8980	8980	8980	0
697	20240220	093200	12684620	8980	8990	8990	8980	136
698	20240220	093100	11462120	8970	8970	8970	8970	0
699	20240220	093000	11462120	8970	8970	8970	8970	35
700	20240220	092900	11148170	8970	8970	8970	8970	82
701	20240220	092800	10412630	8970	8970	8970	8970	0
702	20240220	092700	10412630	8970	8990	8990	8970	21
703	20240220	092600	10223860	8970	8960	8970	8960	25
704	20240220	092500	9999810	8960	8960	8960	8960	3
705	20240220	092400	9972930	8960	8960	8960	8960	15
706	20240220	092300	9838530	8950	8950	8950	8950	25
707	20240220	092200	9614780	8950	8950	8950	8950	50
708	20240220	092100	9167280	8950	8960	8960	8950	14
709	20240220	092000	9041860	8970	8970	8970	8970	198
710	20240220	091900	7265800	8990	8990	8990	8990	0
711	20240220	091800	7265800	8990	8990	8990	8990	0
712	20240220	091700	7265800	8990	8990	8990	8990	0
713	20240220	091600	7265800	8990	8990	8990	8990	0
714	20240220	091500	7265800	8990	8990	8990	8990	0
715	20240220	091400	7265800	8990	8990	8990	8990	3
716	20240220	091300	7238830	8990	8990	8990	8990	1
717	20240220	091200	7229840	8990	8990	8990	8990	0
718	20240220	091100	7229840	8990	9000	9000	8950	101
719	20240220	091000	6321840	9040	9040	9040	9040	0
720	20240220	090900	6321840	9040	9040	9040	9040	10
721	20240220	090800	6231440	9030	9040	9040	9030	240
722	20240220	090700	4063550	9070	9070	9070	9070	1
723	20240220	090600	4054480	9040	9070	9070	9040	135
724	20240220	090500	2833550	9080	9080	9080	9080	0
725	20240220	090400	2833550	9080	9080	9080	9080	0
726	20240220	090300	2833550	9080	9080	9080	9080	0
727	20240220	090200	2833550	9080	9040	9080	9040	29
728	20240220	090100	2571270	9040	9030	9040	9030	3
729	20240220	090000	2544170	8990	8990	8990	8990	283