KissMeData/059090/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193600	2533411380	9360	9360	9360	9360	4057
3	20240220	193500	2533411380	9360	9360	9360	9360	0
4	20240220	193400	2533411380	9360	9360	9360	9360	0
5	20240220	193300	2533411380	9360	9360	9360	9360	0
6	20240220	193200	2533411380	9360	9360	9360	9360	0
7	20240220	193100	2533411380	9360	9360	9360	9360	0
8	20240220	193000	2533411380	9360	9360	9360	9360	0
9	20240220	192900	2533411380	9360	9360	9360	9360	0
10	20240220	192800	2533411380	9360	9360	9360	9360	0
11	20240220	192700	2533411380	9360	9360	9360	9360	0
12	20240220	192600	2533411380	9360	9360	9360	9360	0
13	20240220	192500	2533411380	9360	9360	9360	9360	0
14	20240220	192400	2533411380	9360	9360	9360	9360	0
15	20240220	192300	2533411380	9360	9360	9360	9360	0
16	20240220	192200	2533411380	9360	9360	9360	9360	0
17	20240220	192100	2533411380	9360	9360	9360	9360	0
18	20240220	192000	2533411380	9360	9360	9360	9360	0
19	20240220	191900	2533411380	9360	9360	9360	9360	0
20	20240220	191800	2533411380	9360	9360	9360	9360	0
21	20240220	191700	2533411380	9360	9360	9360	9360	0
22	20240220	191600	2533411380	9360	9360	9360	9360	0
23	20240220	191500	2533411380	9360	9360	9360	9360	0
24	20240220	191400	2533411380	9360	9360	9360	9360	0
25	20240220	191300	2533411380	9360	9360	9360	9360	0
26	20240220	191200	2533411380	9360	9360	9360	9360	0
27	20240220	191100	2533411380	9360	9360	9360	9360	0
28	20240220	191000	2533411380	9360	9360	9360	9360	0
29	20240220	190900	2533411380	9360	9360	9360	9360	0
30	20240220	190800	2533411380	9360	9360	9360	9360	0
31	20240220	190700	2533411380	9360	9360	9360	9360	0
32	20240220	190600	2533411380	9360	9360	9360	9360	4057
33	20240220	190500	2533411380	9360	9360	9360	9360	0
34	20240220	190400	2533411380	9360	9360	9360	9360	0
35	20240220	190300	2533411380	9360	9360	9360	9360	0
36	20240220	190200	2533411380	9360	9360	9360	9360	0
37	20240220	190100	2533411380	9360	9360	9360	9360	0
38	20240220	190000	2533411380	9360	9360	9360	9360	0
39	20240220	185900	2533411380	9360	9360	9360	9360	0
40	20240220	185800	2533411380	9360	9360	9360	9360	0
41	20240220	185700	2533411380	9360	9360	9360	9360	0
42	20240220	185600	2533411380	9360	9360	9360	9360	0
43	20240220	185500	2533411380	9360	9360	9360	9360	0
44	20240220	185400	2533411380	9360	9360	9360	9360	0
45	20240220	185300	2533411380	9360	9360	9360	9360	0
46	20240220	185200	2533411380	9360	9360	9360	9360	0
47	20240220	185100	2533411380	9360	9360	9360	9360	0
48	20240220	185000	2533411380	9360	9360	9360	9360	0
49	20240220	184900	2533411380	9360	9360	9360	9360	0
50	20240220	184800	2533411380	9360	9360	9360	9360	0
51	20240220	184700	2533411380	9360	9360	9360	9360	0
52	20240220	184600	2533411380	9360	9360	9360	9360	0
53	20240220	184500	2533411380	9360	9360	9360	9360	0
54	20240220	184400	2533411380	9360	9360	9360	9360	0
55	20240220	184300	2533411380	9360	9360	9360	9360	0
56	20240220	184200	2533411380	9360	9360	9360	9360	0
57	20240220	184100	2533411380	9360	9360	9360	9360	0
58	20240220	184000	2533411380	9360	9360	9360	9360	0
59	20240220	183900	2533411380	9360	9360	9360	9360	0
60	20240220	183800	2533411380	9360	9360	9360	9360	0
61	20240220	183700	2533411380	9360	9360	9360	9360	0
62	20240220	183600	2533411380	9360	9360	9360	9360	4057
63	20240220	183500	2533411380	9360	9360	9360	9360	0
64	20240220	183400	2533411380	9360	9360	9360	9360	0
65	20240220	183300	2533411380	9360	9360	9360	9360	0
66	20240220	183200	2533411380	9360	9360	9360	9360	0
67	20240220	183100	2533411380	9360	9360	9360	9360	0
68	20240220	183000	2533411380	9360	9360	9360	9360	0
69	20240220	182900	2533411380	9360	9360	9360	9360	0
70	20240220	182800	2533411380	9360	9360	9360	9360	0
71	20240220	182700	2533411380	9360	9360	9360	9360	0
72	20240220	182600	2533411380	9360	9360	9360	9360	0
73	20240220	182500	2533411380	9360	9360	9360	9360	0
74	20240220	182400	2533411380	9360	9360	9360	9360	0
75	20240220	182300	2533411380	9360	9360	9360	9360	0
76	20240220	182200	2533411380	9360	9360	9360	9360	0
77	20240220	182100	2533411380	9360	9360	9360	9360	0
78	20240220	182000	2533411380	9360	9360	9360	9360	0
79	20240220	181900	2533411380	9360	9360	9360	9360	0
80	20240220	181800	2533411380	9360	9360	9360	9360	0
81	20240220	181700	2533411380	9360	9360	9360	9360	0
82	20240220	181600	2533411380	9360	9360	9360	9360	0
83	20240220	181500	2533411380	9360	9360	9360	9360	0
84	20240220	181400	2533411380	9360	9360	9360	9360	0
85	20240220	181300	2533411380	9360	9360	9360	9360	0
86	20240220	181200	2533411380	9360	9360	9360	9360	0
87	20240220	181100	2533411380	9360	9360	9360	9360	0
88	20240220	181000	2533411380	9360	9360	9360	9360	0
89	20240220	180900	2533411380	9360	9360	9360	9360	0
90	20240220	180800	2533411380	9360	9360	9360	9360	0
91	20240220	180700	2533411380	9360	9360	9360	9360	0
92	20240220	180600	2533411380	9360	9360	9360	9360	4057
93	20240220	180500	2533411380	9360	9360	9360	9360	0
94	20240220	180400	2533411380	9360	9360	9360	9360	0
95	20240220	180300	2533411380	9360	9360	9360	9360	0
96	20240220	180200	2533411380	9360	9360	9360	9360	0
97	20240220	180100	2533411380	9360	9360	9360	9360	0
98	20240220	180000	2533411380	9360	9360	9360	9360	0
99	20240220	175900	2533411380	9360	9360	9360	9360	0
100	20240220	175800	2533411380	9360	9360	9360	9360	0
101	20240220	175700	2533411380	9360	9360	9360	9360	0
102	20240220	175600	2533411380	9360	9360	9360	9360	0
103	20240220	175500	2533411380	9360	9360	9360	9360	0
104	20240220	175400	2533411380	9360	9360	9360	9360	0
105	20240220	175300	2533411380	9360	9360	9360	9360	0
106	20240220	175200	2533411380	9360	9360	9360	9360	0
107	20240220	175100	2533411380	9360	9360	9360	9360	0
108	20240220	175000	2533411380	9360	9360	9360	9360	0
109	20240220	174900	2533411380	9360	9360	9360	9360	0
110	20240220	174800	2533411380	9360	9360	9360	9360	0
111	20240220	174700	2533411380	9360	9360	9360	9360	0
112	20240220	174600	2533411380	9360	9360	9360	9360	0
113	20240220	174500	2533411380	9360	9360	9360	9360	0
114	20240220	174400	2533411380	9360	9360	9360	9360	0
115	20240220	174300	2533411380	9360	9360	9360	9360	0
116	20240220	174200	2533411380	9360	9360	9360	9360	0
117	20240220	174100	2533411380	9360	9360	9360	9360	0
118	20240220	174000	2533411380	9360	9360	9360	9360	0
119	20240220	173900	2533411380	9360	9360	9360	9360	0
120	20240220	173800	2533411380	9360	9360	9360	9360	0
121	20240220	173700	2533411380	9360	9360	9360	9360	0
122	20240220	173600	2533411380	9360	9360	9360	9360	4057
123	20240220	173500	2533411380	9360	9360	9360	9360	0
124	20240220	173400	2533411380	9360	9360	9360	9360	0
125	20240220	173300	2533411380	9360	9360	9360	9360	0
126	20240220	173200	2533411380	9360	9360	9360	9360	0
127	20240220	173100	2533411380	9360	9360	9360	9360	0
128	20240220	173000	2533411380	9360	9360	9360	9360	0
129	20240220	172900	2533411380	9360	9360	9360	9360	0
130	20240220	172800	2533411380	9360	9360	9360	9360	0
131	20240220	172700	2533411380	9360	9360	9360	9360	0
132	20240220	172600	2533411380	9360	9360	9360	9360	0
133	20240220	172500	2533411380	9360	9360	9360	9360	0
134	20240220	172400	2533411380	9360	9360	9360	9360	0
135	20240220	172300	2533411380	9360	9360	9360	9360	0
136	20240220	172200	2533411380	9360	9360	9360	9360	0
137	20240220	172100	2533411380	9360	9360	9360	9360	0
138	20240220	172000	2533411380	9360	9360	9360	9360	0
139	20240220	171900	2533411380	9360	9360	9360	9360	0
140	20240220	171800	2533411380	9360	9360	9360	9360	0
141	20240220	171700	2533411380	9360	9360	9360	9360	0
142	20240220	171600	2533411380	9360	9360	9360	9360	0
143	20240220	171500	2533411380	9360	9360	9360	9360	0
144	20240220	171400	2533411380	9360	9360	9360	9360	0
145	20240220	171300	2533411380	9360	9360	9360	9360	0
146	20240220	171200	2533411380	9360	9360	9360	9360	0
147	20240220	171100	2533411380	9360	9360	9360	9360	0
148	20240220	171000	2533411380	9360	9360	9360	9360	0
149	20240220	170900	2533411380	9360	9360	9360	9360	0
150	20240220	170800	2533411380	9360	9360	9360	9360	0
151	20240220	170700	2533411380	9360	9360	9360	9360	0
152	20240220	170600	2533411380	9360	9360	9360	9360	4057
153	20240220	170500	2533411380	9360	9360	9360	9360	0
154	20240220	170400	2533411380	9360	9360	9360	9360	0
155	20240220	170300	2533411380	9360	9360	9360	9360	0
156	20240220	170200	2533411380	9360	9360	9360	9360	0
157	20240220	170100	2533411380	9360	9360	9360	9360	0
158	20240220	170000	2533411380	9360	9360	9360	9360	0
159	20240220	165900	2533411380	9360	9360	9360	9360	0
160	20240220	165800	2533411380	9360	9360	9360	9360	0
161	20240220	165700	2533411380	9360	9360	9360	9360	0
162	20240220	165600	2533411380	9360	9360	9360	9360	0
163	20240220	165500	2533411380	9360	9360	9360	9360	0
164	20240220	165400	2533411380	9360	9360	9360	9360	0
165	20240220	165300	2533411380	9360	9360	9360	9360	0
166	20240220	165200	2533411380	9360	9360	9360	9360	0
167	20240220	165100	2533411380	9360	9360	9360	9360	0
168	20240220	165000	2533411380	9360	9360	9360	9360	0
169	20240220	164900	2533411380	9360	9360	9360	9360	0
170	20240220	164800	2533411380	9360	9360	9360	9360	0
171	20240220	164700	2533411380	9360	9360	9360	9360	0
172	20240220	164600	2533411380	9360	9360	9360	9360	0
173	20240220	164500	2533411380	9360	9360	9360	9360	0
174	20240220	164400	2533411380	9360	9360	9360	9360	0
175	20240220	164300	2533411380	9360	9360	9360	9360	0
176	20240220	164200	2533411380	9360	9360	9360	9360	0
177	20240220	164100	2533411380	9360	9360	9360	9360	0
178	20240220	164000	2533411380	9360	9360	9360	9360	0
179	20240220	163900	2533411380	9360	9360	9360	9360	0
180	20240220	163800	2533411380	9360	9360	9360	9360	0
181	20240220	163700	2533411380	9360	9360	9360	9360	0
182	20240220	163600	2533411380	9360	9360	9360	9360	4057
183	20240220	163500	2533411380	9360	9360	9360	9360	0
184	20240220	163400	2533411380	9360	9360	9360	9360	0
185	20240220	163300	2533411380	9360	9360	9360	9360	0
186	20240220	163200	2533411380	9360	9360	9360	9360	0
187	20240220	163100	2533411380	9360	9360	9360	9360	0
188	20240220	163000	2533411380	9360	9360	9360	9360	0
189	20240220	162900	2533411380	9360	9360	9360	9360	0
190	20240220	162800	2533411380	9360	9360	9360	9360	0
191	20240220	162700	2533411380	9360	9360	9360	9360	0
192	20240220	162600	2533411380	9360	9360	9360	9360	0
193	20240220	162500	2533411380	9360	9360	9360	9360	0
194	20240220	162400	2533411380	9360	9360	9360	9360	0
195	20240220	162300	2533411380	9360	9360	9360	9360	0
196	20240220	162200	2533411380	9360	9360	9360	9360	0
197	20240220	162100	2533411380	9360	9360	9360	9360	0
198	20240220	162000	2533411380	9360	9360	9360	9360	0
199	20240220	161900	2533411380	9360	9360	9360	9360	0
200	20240220	161800	2533411380	9360	9360	9360	9360	0
201	20240220	161700	2533411380	9360	9360	9360	9360	0
202	20240220	161600	2533411380	9360	9360	9360	9360	0
203	20240220	161500	2533411380	9360	9360	9360	9360	0
204	20240220	161400	2533411380	9360	9360	9360	9360	0
205	20240220	161300	2533411380	9360	9360	9360	9360	0
206	20240220	161200	2533411380	9360	9360	9360	9360	0
207	20240220	161100	2533411380	9360	9360	9360	9360	0
208	20240220	161000	2533411380	9360	9360	9360	9360	0
209	20240220	160900	2533411380	9360	9360	9360	9360	0
210	20240220	160800	2533411380	9360	9360	9360	9360	0
211	20240220	160700	2533411380	9360	9360	9360	9360	0
212	20240220	160600	2533411380	9360	9360	9360	9360	4057
213	20240220	160500	2533411380	9360	9360	9360	9360	0
214	20240220	160400	2533411380	9360	9360	9360	9360	0
215	20240220	160300	2533411380	9360	9360	9360	9360	0
216	20240220	160200	2533411380	9360	9360	9360	9360	0
217	20240220	160100	2533411380	9360	9360	9360	9360	0
218	20240220	160000	2533411380	9360	9360	9360	9360	0
219	20240220	155900	2533411380	9360	9360	9360	9360	0
220	20240220	155800	2533411380	9360	9360	9360	9360	0
221	20240220	155700	2533411380	9360	9360	9360	9360	0
222	20240220	155600	2533411380	9360	9360	9360	9360	0
223	20240220	155500	2533411380	9360	9360	9360	9360	0
224	20240220	155400	2533411380	9360	9360	9360	9360	0
225	20240220	155300	2533411380	9360	9360	9360	9360	0
226	20240220	155200	2533411380	9360	9360	9360	9360	0
227	20240220	155100	2533411380	9360	9360	9360	9360	0
228	20240220	155000	2533411380	9360	9360	9360	9360	0
229	20240220	154900	2533411380	9360	9360	9360	9360	0
230	20240220	154800	2533411380	9360	9360	9360	9360	0
231	20240220	154700	2533411380	9360	9360	9360	9360	0
232	20240220	154600	2533411380	9360	9360	9360	9360	0
233	20240220	154500	2533411380	9360	9360	9360	9360	0
234	20240220	154400	2533411380	9360	9360	9360	9360	0
235	20240220	154300	2533411380	9360	9360	9360	9360	0
236	20240220	154200	2533411380	9360	9360	9360	9360	0
237	20240220	154100	2533411380	9360	9360	9360	9360	0
238	20240220	154000	2533411380	9360	9360	9360	9360	0
239	20240220	153900	2533411380	9360	9360	9360	9360	0
240	20240220	153800	2533411380	9360	9360	9360	9360	0
241	20240220	153700	2533411380	9360	9360	9360	9360	0
242	20240220	153600	2533411380	9360	9360	9360	9360	4057
243	20240220	153500	2533411380	9360	9360	9360	9360	0
244	20240220	153400	2533411380	9360	9360	9360	9360	0
245	20240220	153300	2533411380	9360	9360	9360	9360	0
246	20240220	153200	2533411380	9360	9360	9360	9360	0
247	20240220	153100	2533411380	9360	9360	9360	9360	0
248	20240220	153000	2533411380	9360	9360	9360	9360	4057
249	20240220	152900	2495437860	9350	9350	9350	9350	0
250	20240220	152800	2495437860	9350	9350	9350	9350	0
251	20240220	152700	2495437860	9350	9350	9350	9350	0
252	20240220	152600	2495437860	9350	9350	9350	9350	0
253	20240220	152500	2495437860	9350	9350	9350	9350	0
254	20240220	152400	2495437860	9350	9350	9350	9350	0
255	20240220	152300	2495437860	9350	9350	9350	9350	0
256	20240220	152200	2495437860	9350	9350	9350	9350	0
257	20240220	152100	2495437860	9350	9350	9350	9350	0
258	20240220	152000	2495437860	9350	9350	9350	9350	0
259	20240220	151900	2495437860	9350	9340	9350	9330	530
260	20240220	151800	2490492760	9330	9340	9340	9330	675
261	20240220	151700	2484193220	9340	9330	9340	9330	213
262	20240220	151600	2482205910	9330	9330	9330	9320	176
263	20240220	151500	2480564000	9330	9330	9330	9320	1070
264	20240220	151400	2470585900	9330	9350	9350	9330	1154
265	20240220	151300	2459818800	9340	9330	9340	9330	510
266	20240220	151200	2455056400	9340	9340	9340	9340	83
267	20240220	151100	2454281180	9340	9340	9340	9340	400
268	20240220	151000	2450545180	9350	9350	9350	9350	84
269	20240220	150900	2449759780	9360	9350	9360	9340	401
270	20240220	150800	2446012380	9350	9350	9360	9350	59
271	20240220	150700	2445460700	9350	9350	9350	9350	5
272	20240220	150600	2445413950	9360	9350	9360	9350	141
273	20240220	150500	2444094600	9360	9350	9360	9350	3
274	20240220	150400	2444066530	9350	9360	9360	9350	112
275	20240220	150300	2443019300	9350	9350	9350	9350	0
276	20240220	150200	2443019300	9350	9350	9360	9350	90
277	20240220	150100	2442177780	9360	9360	9360	9360	15
278	20240220	150000	2442037380	9360	9360	9360	9360	0
279	20240220	145900	2442037380	9360	9370	9370	9360	68
280	20240220	145800	2441400600	9370	9360	9370	9350	110
281	20240220	145700	2440371040	9360	9370	9370	9360	105
282	20240220	145600	2439388230	9360	9370	9370	9360	9
283	20240220	145500	2439303930	9370	9350	9370	9350	322
284	20240220	145400	2436290760	9350	9340	9350	9340	880
285	20240220	145300	2428064990	9330	9330	9340	9330	1475
286	20240220	145200	2414303230	9330	9340	9340	9330	314
287	20240220	145100	2411373110	9350	9350	9350	9330	1100
288	20240220	145000	2401095620	9360	9350	9360	9340	739
289	20240220	144900	2394193140	9340	9360	9360	9340	1501
290	20240220	144800	2380160780	9360	9360	9360	9360	131
291	20240220	144700	2378934620	9350	9360	9360	9350	354
292	20240220	144600	2375622180	9360	9360	9360	9360	438
293	20240220	144500	2371522500	9370	9360	9370	9360	406
294	20240220	144400	2367722330	9370	9370	9370	9370	60
295	20240220	144300	2367160130	9370	9360	9370	9360	106
296	20240220	144200	2366167910	9360	9360	9360	9360	0
297	20240220	144100	2366167910	9360	9380	9380	9360	125
298	20240220	144000	2364995810	9380	9380	9380	9380	0
299	20240220	143900	2364995810	9380	9380	9380	9380	1
300	20240220	143800	2364986430	9360	9360	9360	9360	39
301	20240220	143700	2364621390	9370	9370	9370	9370	51
302	20240220	143600	2364143520	9380	9380	9380	9380	0
303	20240220	143500	2364143520	9380	9360	9380	9360	2
304	20240220	143400	2364124780	9380	9380	9380	9380	69
305	20240220	143300	2363477560	9380	9380	9380	9380	6
306	20240220	143200	2363421280	9380	9380	9380	9380	51
307	20240220	143100	2362942900	9340	9340	9340	9340	0
308	20240220	143000	2362942900	9340	9340	9340	9340	0
309	20240220	142900	2362942900	9340	9340	9340	9340	0
310	20240220	142800	2362942900	9340	9340	9340	9340	0
311	20240220	142700	2362942900	9340	9340	9340	9340	0
312	20240220	142600	2362942900	9340	9380	9380	9340	997
313	20240220	142500	2353614970	9380	9380	9380	9380	134
314	20240220	142400	2352358050	9380	9360	9380	9360	101
315	20240220	142300	2351410690	9370	9370	9370	9370	199
316	20240220	142200	2349546060	9370	9370	9370	9360	36
317	20240220	142100	2349208890	9360	9360	9360	9360	13
318	20240220	142000	2349087210	9370	9370	9370	9370	2
319	20240220	141900	2349068470	9350	9350	9350	9350	0
320	20240220	141800	2349068470	9350	9360	9360	9350	1101
321	20240220	141700	2338773110	9360	9360	9360	9360	100
322	20240220	141600	2337837110	9360	9370	9370	9360	1871
323	20240220	141500	2320313800	9360	9360	9360	9360	300
324	20240220	141400	2317505800	9360	9360	9360	9360	1
325	20240220	141300	2317496440	9380	9380	9380	9380	1
326	20240220	141200	2317487060	9350	9390	9390	9350	308
327	20240220	141100	2314607220	9360	9360	9360	9350	390
328	20240220	141000	2310960090	9350	9350	9350	9350	100
329	20240220	140900	2310025090	9380	9350	9380	9340	620
330	20240220	140800	2304233860	9340	9340	9350	9340	266
331	20240220	140700	2301749360	9340	9350	9350	9340	801
332	20240220	140600	2294268010	9350	9350	9350	9340	858
333	20240220	140500	2286248720	9390	9350	9390	9350	36
334	20240220	140400	2285910880	9350	9380	9380	9350	1504
335	20240220	140300	2271830510	9380	9380	9380	9380	1
336	20240220	140200	2271821130	9400	9380	9400	9380	6
337	20240220	140100	2271764830	9380	9380	9380	9370	604
338	20240220	140000	2266105130	9380	9380	9380	9380	86
339	20240220	135900	2265298450	9380	9380	9380	9380	0
340	20240220	135800	2265298450	9380	9390	9390	9380	1000
341	20240220	135700	2255918220	9390	9400	9400	9390	600
342	20240220	135600	2250284110	9400	9400	9400	9400	275
343	20240220	135500	2247699110	9400	9410	9410	9400	58
344	20240220	135400	2247153860	9410	9410	9410	9400	201
345	20240220	135300	2245263450	9410	9400	9410	9390	273
346	20240220	135200	2242699390	9400	9410	9410	9400	273
347	20240220	135100	2240132190	9420	9420	9420	9420	97
348	20240220	135000	2239218450	9430	9430	9430	9430	348
349	20240220	134900	2235936810	9430	9430	9430	9430	11
350	20240220	134800	2235833080	9440	9440	9440	9440	105
351	20240220	134700	2234841880	9440	9440	9440	9440	0
352	20240220	134600	2234841880	9440	9440	9440	9440	1
353	20240220	134500	2234832440	9430	9440	9440	9430	351
354	20240220	134400	2231521000	9450	9450	9450	9440	308
355	20240220	134300	2228610510	9470	9460	9470	9450	189
356	20240220	134200	2226824270	9480	9480	9480	9480	21
357	20240220	134100	2226625190	9450	9470	9470	9450	1055
358	20240220	134000	2216650460	9480	9480	9480	9470	125
359	20240220	133900	2215465470	9480	9470	9480	9470	15
360	20240220	133800	2215323330	9470	9470	9480	9470	124
361	20240220	133700	2214149030	9470	9470	9470	9470	0
362	20240220	133600	2214149030	9470	9470	9480	9470	131
363	20240220	133500	2212908450	9470	9480	9480	9470	530
364	20240220	133400	2207885810	9480	9480	9480	9480	0
365	20240220	133300	2207885810	9480	9460	9480	9460	383
366	20240220	133200	2204257410	9460	9470	9470	9460	59
367	20240220	133100	2203699220	9470	9460	9470	9460	21
368	20240220	133000	2203500550	9460	9470	9470	9460	800
369	20240220	132900	2195929550	9470	9470	9470	9460	28
370	20240220	132800	2195664460	9460	9460	9460	9460	201
371	20240220	132700	2193763000	9470	9470	9470	9460	16
372	20240220	132600	2193611490	9470	9460	9470	9460	9
373	20240220	132500	2193526330	9470	9470	9470	9470	11
374	20240220	132400	2193422160	9470	9480	9480	9470	106
375	20240220	132300	2192418330	9470	9480	9480	9470	252
376	20240220	132200	2190029420	9490	9480	9490	9480	40
377	20240220	132100	2189650210	9490	9490	9490	9480	17
378	20240220	132000	2189488980	9480	9480	9490	9480	243
379	20240220	131900	2187183970	9480	9480	9480	9480	3
380	20240220	131800	2187155530	9480	9480	9480	9480	26
381	20240220	131700	2186909050	9490	9490	9490	9490	55
382	20240220	131600	2186387100	9440	9440	9450	9440	363
383	20240220	131500	2182958390	9440	9430	9440	9430	31
384	20240220	131400	2182665770	9440	9440	9440	9440	10
385	20240220	131300	2182571370	9430	9430	9430	9430	50
386	20240220	131200	2182099870	9440	9430	9440	9430	25
387	20240220	131100	2181863970	9450	9450	9450	9450	1
388	20240220	131000	2181854520	9440	9440	9440	9440	199
389	20240220	130900	2179975960	9430	9440	9440	9430	16
390	20240220	130800	2179825010	9430	9430	9440	9430	404
391	20240220	130700	2176015260	9430	9400	9430	9400	172
392	20240220	130600	2174394500	9430	9400	9430	9400	501
393	20240220	130500	2169685070	9390	9390	9390	9390	20
394	20240220	130400	2169497270	9390	9390	9400	9380	144
395	20240220	130300	2168145510	9400	9440	9440	9390	3619
396	20240220	130200	2134107690	9440	9440	9450	9440	176
397	20240220	130100	2132446240	9440	9440	9440	9440	0
398	20240220	130000	2132446240	9440	9460	9460	9440	55
399	20240220	125900	2131926260	9460	9490	9490	9460	5
400	20240220	125800	2131878840	9480	9490	9490	9470	712
401	20240220	125700	2125135790	9470	9500	9500	9470	418
402	20240220	125600	2121177270	9480	9480	9480	9480	510
403	20240220	125500	2116342470	9480	9510	9510	9480	523
404	20240220	125400	2111384240	9510	9510	9510	9510	0
405	20240220	125300	2111384240	9510	9510	9510	9510	2
406	20240220	125200	2111365220	9510	9510	9510	9510	0
407	20240220	125100	2111365220	9510	9510	9510	9510	6
408	20240220	125000	2111308160	9520	9520	9520	9520	300
409	20240220	124900	2108452160	9520	9520	9520	9510	14
410	20240220	124800	2108318920	9520	9500	9520	9480	3055
411	20240220	124700	2079318100	9510	9510	9510	9500	19
412	20240220	124600	2079137420	9510	9500	9510	9490	231
413	20240220	124500	2076945180	9510	9510	9510	9510	701
414	20240220	124400	2070278670	9500	9510	9510	9500	1504
415	20240220	124300	2055990640	9510	9510	9510	9510	180
416	20240220	124200	2054278840	9510	9510	9510	9510	22
417	20240220	124100	2054069620	9510	9510	9510	9510	10
418	20240220	124000	2053974520	9510	9500	9510	9490	728
419	20240220	123900	2047058670	9500	9490	9500	9490	13
420	20240220	123800	2046935280	9500	9500	9500	9490	103
421	20240220	123700	2045956800	9500	9500	9500	9490	304
422	20240220	123600	2043071630	9500	9500	9500	9490	448
423	20240220	123500	2038819940	9500	9500	9510	9500	615
424	20240220	123400	2032977430	9500	9480	9500	9480	100
425	20240220	123300	2032028650	9480	9480	9480	9480	762
426	20240220	123200	2024804890	9490	9490	9490	9490	10
427	20240220	123100	2024709990	9490	9490	9490	9490	0
428	20240220	123000	2024709990	9490	9490	9500	9490	475
429	20240220	122900	2020202220	9490	9490	9490	9490	23
430	20240220	122800	2019983950	9490	9500	9500	9490	10
431	20240220	122700	2019889000	9490	9490	9490	9490	541
432	20240220	122600	2014754910	9500	9520	9520	9500	672
433	20240220	122500	2008370830	9490	9490	9490	9490	0
434	20240220	122400	2008370830	9490	9520	9520	9490	40
435	20240220	122300	2007990630	9520	9510	9520	9490	1015
436	20240220	122200	1998334830	9490	9510	9510	9490	313
437	20240220	122100	1995358480	9510	9510	9510	9510	6
438	20240220	122000	1995301420	9520	9480	9520	9480	1379
439	20240220	121900	1982209150	9490	9470	9490	9470	1458
440	20240220	121800	1968381500	9460	9460	9460	9460	5
441	20240220	121700	1968334200	9460	9450	9460	9450	408
442	20240220	121600	1964475570	9420	9450	9450	9420	828
443	20240220	121500	1956651000	9450	9440	9450	9440	200
444	20240220	121400	1954762470	9430	9430	9430	9430	47
445	20240220	121300	1954319260	9430	9430	9430	9420	130
446	20240220	121200	1953094620	9430	9450	9450	9430	243
447	20240220	121100	1950802980	9450	9450	9450	9450	148
448	20240220	121000	1949404380	9450	9440	9450	9440	363
449	20240220	120900	1945974820	9450	9450	9450	9440	438
450	20240220	120800	1941835770	9450	9450	9450	9450	86
451	20240220	120700	1941023070	9440	9440	9440	9440	210
452	20240220	120600	1939040670	9430	9430	9430	9430	841
453	20240220	120500	1931110040	9430	9430	9430	9430	80
454	20240220	120400	1930355640	9430	9430	9430	9430	15
455	20240220	120300	1930214190	9430	9430	9430	9430	0
456	20240220	120200	1930214190	9430	9430	9430	9430	0
457	20240220	120100	1930214190	9430	9430	9430	9430	234
458	20240220	120000	1928007570	9450	9450	9450	9450	257
459	20240220	115900	1925578920	9450	9450	9450	9450	1
460	20240220	115800	1925569470	9450	9450	9450	9450	1
461	20240220	115700	1925560020	9410	9430	9430	9410	2000
462	20240220	115600	1906736960	9430	9440	9440	9430	93
463	20240220	115500	1905859930	9430	9430	9430	9430	202
464	20240220	115400	1903955070	9440	9440	9440	9440	50
465	20240220	115300	1903483070	9450	9450	9450	9450	0
466	20240220	115200	1903483070	9450	9440	9450	9430	337
467	20240220	115100	1900303970	9450	9450	9450	9450	59
468	20240220	115000	1899746420	9450	9440	9450	9440	1162
469	20240220	114900	1888770490	9430	9430	9430	9430	31
470	20240220	114800	1888478160	9430	9430	9430	9430	17
471	20240220	114700	1888317850	9430	9440	9440	9430	15
472	20240220	114600	1888176290	9410	9440	9440	9410	71
473	20240220	114500	1887508090	9400	9410	9410	9400	2783
474	20240220	114400	1861344280	9440	9440	9440	9440	0
475	20240220	114300	1861344280	9440	9440	9440	9440	161
476	20240220	114200	1859824440	9410	9420	9420	9410	925
477	20240220	114100	1851119710	9430	9430	9430	9430	269
478	20240220	114000	1848583040	9410	9430	9430	9410	1224
479	20240220	113900	1837053600	9430	9430	9430	9430	3
480	20240220	113800	1837025310	9430	9430	9430	9430	174
481	20240220	113700	1835384490	9410	9450	9450	9410	511
482	20240220	113600	1830567870	9450	9450	9450	9450	23
483	20240220	113500	1830350520	9460	9460	9460	9460	0
484	20240220	113400	1830350520	9460	9460	9460	9460	5
485	20240220	113300	1830303220	9460	9470	9470	9450	8
486	20240220	113200	1830227500	9450	9450	9450	9450	435
487	20240220	113100	1826116750	9450	9450	9450	9450	971
488	20240220	113000	1816940800	9450	9410	9450	9400	431
489	20240220	112900	1812883510	9410	9460	9460	9400	4712
490	20240220	112800	1768468550	9480	9480	9480	9480	3
491	20240220	112700	1768440110	9480	9460	9480	9450	144
492	20240220	112600	1767077320	9460	9460	9460	9460	38
493	20240220	112500	1766717840	9460	9460	9460	9460	10
494	20240220	112400	1766623240	9460	9460	9460	9460	0
495	20240220	112300	1766623240	9460	9460	9460	9460	324
496	20240220	112200	1763558200	9460	9460	9460	9460	100
497	20240220	112100	1762612200	9460	9460	9460	9460	0
498	20240220	112000	1762612200	9460	9460	9460	9460	1
499	20240220	111900	1762602740	9470	9470	9470	9470	355
500	20240220	111800	1759240890	9470	9470	9470	9470	63
501	20240220	111700	1758644280	9490	9490	9490	9490	0
502	20240220	111600	1758644280	9490	9490	9490	9490	67
503	20240220	111500	1758008450	9490	9490	9490	9490	112
504	20240220	111400	1756945570	9500	9500	9500	9500	1
505	20240220	111300	1756936070	9460	9460	9460	9460	406
506	20240220	111200	1753095310	9450	9460	9460	9450	30
507	20240220	111100	1752811540	9460	9500	9500	9460	101
508	20240220	111000	1751856040	9460	9470	9470	9460	299
509	20240220	110900	1749026770	9470	9480	9480	9470	176
510	20240220	110800	1747359290	9500	9500	9510	9480	2682
511	20240220	110700	1721883990	9510	9520	9520	9510	1997
512	20240220	110600	1702887240	9520	9520	9520	9520	336
513	20240220	110500	1699688520	9520	9520	9530	9520	689
514	20240220	110400	1693129180	9530	9530	9530	9530	5
515	20240220	110300	1693081530	9530	9520	9530	9520	370
516	20240220	110200	1689559120	9530	9530	9530	9530	385
517	20240220	110100	1685890070	9530	9540	9540	9530	1651
518	20240220	110000	1670139940	9540	9550	9550	9540	338
519	20240220	105900	1666914760	9540	9550	9560	9540	286
520	20240220	105800	1664185240	9560	9570	9570	9560	129
521	20240220	105700	1662951900	9560	9550	9570	9540	808
522	20240220	105600	1655237540	9540	9570	9570	9540	1643
523	20240220	105500	1639542090	9570	9580	9580	9570	154
524	20240220	105400	1638066870	9590	9590	9590	9590	0
525	20240220	105300	1638066870	9590	9580	9590	9580	11
526	20240220	105200	1637961480	9580	9600	9600	9580	436
527	20240220	105100	1633779670	9600	9600	9600	9600	272
528	20240220	105000	1631168470	9600	9600	9670	9600	2915
529	20240220	104900	1603079880	9600	9570	9600	9570	2389
530	20240220	104800	1580170770	9560	9570	9570	9550	232
531	20240220	104700	1577952230	9580	9560	9580	9560	168
532	20240220	104600	1576344870	9550	9570	9570	9550	366
533	20240220	104500	1572845840	9560	9590	9590	9560	106
534	20240220	104400	1571831260	9550	9590	9590	9550	30
535	20240220	104300	1571543960	9590	9540	9590	9540	1064
536	20240220	104200	1561345610	9540	9550	9560	9540	531
537	20240220	104100	1556278650	9550	9550	9560	9550	71
538	20240220	104000	1555600500	9540	9580	9580	9540	3402
539	20240220	103900	1523127970	9580	9580	9580	9580	236
540	20240220	103800	1520867090	9590	9580	9590	9580	638
541	20240220	103700	1514749290	9580	9560	9580	9540	4428
542	20240220	103600	1472425190	9560	9580	9580	9560	98
543	20240220	103500	1471487700	9570	9570	9580	9560	420
544	20240220	103400	1467468330	9570	9560	9570	9560	123
545	20240220	103300	1466291350	9570	9570	9570	9570	71
546	20240220	103200	1465611880	9570	9570	9580	9570	305
547	20240220	103100	1462692330	9570	9570	9580	9550	793
548	20240220	103000	1455113520	9540	9540	9560	9540	520
549	20240220	102900	1450149130	9540	9550	9560	9540	1919
550	20240220	102800	1431840070	9540	9550	9550	9540	884
551	20240220	102700	1423405150	9550	9560	9560	9550	951
552	20240220	102600	1414318420	9550	9600	9600	9550	642
553	20240220	102500	1408180810	9570	9600	9600	9560	2870
554	20240220	102400	1380693830	9610	9660	9660	9580	7478
555	20240220	102300	1308875490	9670	9690	9690	9670	1335
556	20240220	102200	1295954760	9690	9700	9700	9670	1077
557	20240220	102100	1285514700	9690	9630	9710	9630	4303
558	20240220	102000	1243934010	9630	9660	9670	9630	3260
559	20240220	101900	1212480790	9680	9700	9700	9660	4724
560	20240220	101800	1166777830	9700	9750	9750	9700	7082
561	20240220	101700	1097882130	9740	9720	9750	9710	9447
562	20240220	101600	1005935620	9750	9710	9760	9680	10852
563	20240220	101500	900360690	9710	9670	9710	9650	7623
564	20240220	101400	826526480	9670	9620	9670	9610	4990
565	20240220	101300	778394560	9620	9570	9640	9570	5873
566	20240220	101200	722000910	9570	9520	9570	9520	4297
567	20240220	101100	681037100	9520	9500	9520	9490	1727
568	20240220	101000	664610100	9500	9500	9510	9490	2469
569	20240220	100900	641155190	9490	9450	9500	9450	9722
570	20240220	100800	548991770	9450	9430	9450	9430	1044
571	20240220	100700	539138200	9440	9430	9440	9420	2121
572	20240220	100600	519134140	9430	9410	9430	9410	2392
573	20240220	100500	496616590	9410	9400	9410	9400	88
574	20240220	100400	495789260	9400	9390	9400	9390	1020
575	20240220	100300	486201560	9390	9370	9390	9370	357
576	20240220	100200	482850650	9380	9370	9380	9370	109
577	20240220	100100	481828250	9390	9390	9390	9390	1
578	20240220	100000	481818860	9360	9390	9390	9360	2544
579	20240220	095900	457959590	9400	9400	9400	9400	301
580	20240220	095800	455130190	9410	9410	9410	9400	1321
581	20240220	095700	442701860	9400	9380	9400	9380	512
582	20240220	095600	437889230	9400	9390	9400	9380	547
583	20240220	095500	432755590	9410	9400	9410	9390	4416
584	20240220	095400	391252920	9400	9390	9400	9390	1942
585	20240220	095300	373001160	9390	9390	9390	9390	387
586	20240220	095200	369367230	9380	9390	9400	9380	1391
587	20240220	095100	356304130	9390	9380	9390	9370	2978
588	20240220	095000	328354250	9370	9360	9370	9360	2341
589	20240220	094900	306425000	9360	9340	9360	9340	4311
590	20240220	094800	266121430	9330	9340	9340	9330	212
591	20240220	094700	264142460	9330	9340	9340	9330	363
592	20240220	094600	260752070	9340	9330	9340	9330	193
593	20240220	094500	258950150	9340	9320	9340	9320	271
594	20240220	094400	256421100	9330	9330	9340	9330	735
595	20240220	094300	249563050	9330	9340	9340	9330	263
596	20240220	094200	247106730	9340	9330	9340	9330	486
597	20240220	094100	242571130	9340	9330	9340	9330	1983
598	20240220	094000	224057040	9330	9310	9330	9310	1276
599	20240220	093900	212172080	9300	9300	9300	9300	881
600	20240220	093800	203978780	9300	9300	9300	9290	705
601	20240220	093700	197426280	9310	9290	9310	9290	2486
602	20240220	093600	174314580	9280	9270	9280	9260	1396
603	20240220	093500	161373340	9260	9250	9260	9240	1460
604	20240220	093400	147854860	9230	9250	9250	9230	320
605	20240220	093300	144900600	9250	9260	9260	9250	160
606	20240220	093200	143420310	9250	9250	9250	9250	13
607	20240220	093100	143300060	9260	9190	9260	9190	787
608	20240220	093000	136025280	9230	9150	9230	9150	197
609	20240220	092900	134219190	9150	9160	9160	9150	1500
610	20240220	092800	120493980	9230	9230	9230	9230	81
611	20240220	092700	119746350	9230	9230	9230	9230	1
612	20240220	092600	119737120	9150	9230	9230	9150	1503
613	20240220	092500	105978450	9240	9210	9240	9210	123
614	20240220	092400	104844120	9210	9210	9210	9210	201
615	20240220	092300	102992910	9190	9200	9200	9190	1024
616	20240220	092200	93572320	9210	9210	9210	9210	271
617	20240220	092100	91076410	9210	9210	9210	9210	0
618	20240220	092000	91076410	9210	9210	9210	9210	411
619	20240220	091900	87291100	9210	9210	9210	9210	3
620	20240220	091800	87263470	9210	9210	9210	9210	7
621	20240220	091700	87199000	9250	9210	9250	9200	154
622	20240220	091600	85780570	9250	9250	9250	9250	0
623	20240220	091500	85780570	9250	9250	9250	9250	0
624	20240220	091400	85780570	9250	9240	9250	9210	116
625	20240220	091300	84708060	9250	9240	9250	9240	62
626	20240220	091200	84134580	9250	9250	9250	9250	0
627	20240220	091100	84134580	9250	9220	9250	9200	1299
628	20240220	091000	72162290	9250	9230	9250	9220	690
629	20240220	090900	65795410	9250	9250	9250	9250	5
630	20240220	090800	65749160	9250	9280	9280	9250	67
631	20240220	090700	65127430	9290	9300	9300	9290	414
632	20240220	090600	61279190	9300	9280	9300	9280	750
633	20240220	090500	54312140	9280	9270	9280	9270	165
634	20240220	090400	52782540	9270	9230	9270	9230	3729
635	20240220	090300	18320870	9250	9260	9270	9250	490
636	20240220	090200	13783560	9260	9210	9260	9210	975
637	20240220	090100	4777190	9210	9200	9210	9200	210
638	20240220	090000	2844390	9150	9180	9180	9150	310