KissMeData/263800/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204900	689018460	5570	5570	5570	5570	2396
3	20240220	204800	689018460	5570	5570	5570	5570	0
4	20240220	204700	689018460	5570	5570	5570	5570	0
5	20240220	204600	689018460	5570	5570	5570	5570	0
6	20240220	204500	689018460	5570	5570	5570	5570	0
7	20240220	204400	689018460	5570	5570	5570	5570	0
8	20240220	204300	689018460	5570	5570	5570	5570	0
9	20240220	204200	689018460	5570	5570	5570	5570	0
10	20240220	204100	689018460	5570	5570	5570	5570	0
11	20240220	204000	689018460	5570	5570	5570	5570	0
12	20240220	203900	689018460	5570	5570	5570	5570	0
13	20240220	203800	689018460	5570	5570	5570	5570	0
14	20240220	203700	689018460	5570	5570	5570	5570	0
15	20240220	203600	689018460	5570	5570	5570	5570	0
16	20240220	203500	689018460	5570	5570	5570	5570	0
17	20240220	203400	689018460	5570	5570	5570	5570	0
18	20240220	203300	689018460	5570	5570	5570	5570	0
19	20240220	203200	689018460	5570	5570	5570	5570	0
20	20240220	203100	689018460	5570	5570	5570	5570	0
21	20240220	203000	689018460	5570	5570	5570	5570	0
22	20240220	202900	689018460	5570	5570	5570	5570	0
23	20240220	202800	689018460	5570	5570	5570	5570	0
24	20240220	202700	689018460	5570	5570	5570	5570	0
25	20240220	202600	689018460	5570	5570	5570	5570	0
26	20240220	202500	689018460	5570	5570	5570	5570	0
27	20240220	202400	689018460	5570	5570	5570	5570	0
28	20240220	202300	689018460	5570	5570	5570	5570	0
29	20240220	202200	689018460	5570	5570	5570	5570	0
30	20240220	202100	689018460	5570	5570	5570	5570	0
31	20240220	202000	689018460	5570	5570	5570	5570	0
32	20240220	201900	689018460	5570	5570	5570	5570	2396
33	20240220	201800	689018460	5570	5570	5570	5570	0
34	20240220	201700	689018460	5570	5570	5570	5570	0
35	20240220	201600	689018460	5570	5570	5570	5570	0
36	20240220	201500	689018460	5570	5570	5570	5570	0
37	20240220	201400	689018460	5570	5570	5570	5570	0
38	20240220	201300	689018460	5570	5570	5570	5570	0
39	20240220	201200	689018460	5570	5570	5570	5570	0
40	20240220	201100	689018460	5570	5570	5570	5570	0
41	20240220	201000	689018460	5570	5570	5570	5570	0
42	20240220	200900	689018460	5570	5570	5570	5570	0
43	20240220	200800	689018460	5570	5570	5570	5570	0
44	20240220	200700	689018460	5570	5570	5570	5570	0
45	20240220	200600	689018460	5570	5570	5570	5570	0
46	20240220	200500	689018460	5570	5570	5570	5570	0
47	20240220	200400	689018460	5570	5570	5570	5570	0
48	20240220	200300	689018460	5570	5570	5570	5570	0
49	20240220	200200	689018460	5570	5570	5570	5570	0
50	20240220	200100	689018460	5570	5570	5570	5570	0
51	20240220	200000	689018460	5570	5570	5570	5570	0
52	20240220	195900	689018460	5570	5570	5570	5570	0
53	20240220	195800	689018460	5570	5570	5570	5570	0
54	20240220	195700	689018460	5570	5570	5570	5570	0
55	20240220	195600	689018460	5570	5570	5570	5570	0
56	20240220	195500	689018460	5570	5570	5570	5570	0
57	20240220	195400	689018460	5570	5570	5570	5570	0
58	20240220	195300	689018460	5570	5570	5570	5570	0
59	20240220	195200	689018460	5570	5570	5570	5570	0
60	20240220	195100	689018460	5570	5570	5570	5570	0
61	20240220	195000	689018460	5570	5570	5570	5570	0
62	20240220	194900	689018460	5570	5570	5570	5570	2396
63	20240220	194800	689018460	5570	5570	5570	5570	0
64	20240220	194700	689018460	5570	5570	5570	5570	0
65	20240220	194600	689018460	5570	5570	5570	5570	0
66	20240220	194500	689018460	5570	5570	5570	5570	0
67	20240220	194400	689018460	5570	5570	5570	5570	0
68	20240220	194300	689018460	5570	5570	5570	5570	0
69	20240220	194200	689018460	5570	5570	5570	5570	0
70	20240220	194100	689018460	5570	5570	5570	5570	0
71	20240220	194000	689018460	5570	5570	5570	5570	0
72	20240220	193900	689018460	5570	5570	5570	5570	0
73	20240220	193800	689018460	5570	5570	5570	5570	0
74	20240220	193700	689018460	5570	5570	5570	5570	0
75	20240220	193600	689018460	5570	5570	5570	5570	0
76	20240220	193500	689018460	5570	5570	5570	5570	0
77	20240220	193400	689018460	5570	5570	5570	5570	0
78	20240220	193300	689018460	5570	5570	5570	5570	0
79	20240220	193200	689018460	5570	5570	5570	5570	0
80	20240220	193100	689018460	5570	5570	5570	5570	0
81	20240220	193000	689018460	5570	5570	5570	5570	0
82	20240220	192900	689018460	5570	5570	5570	5570	0
83	20240220	192800	689018460	5570	5570	5570	5570	0
84	20240220	192700	689018460	5570	5570	5570	5570	0
85	20240220	192600	689018460	5570	5570	5570	5570	0
86	20240220	192500	689018460	5570	5570	5570	5570	0
87	20240220	192400	689018460	5570	5570	5570	5570	0
88	20240220	192300	689018460	5570	5570	5570	5570	0
89	20240220	192200	689018460	5570	5570	5570	5570	0
90	20240220	192100	689018460	5570	5570	5570	5570	0
91	20240220	192000	689018460	5570	5570	5570	5570	0
92	20240220	191900	689018460	5570	5570	5570	5570	2396
93	20240220	191800	689018460	5570	5570	5570	5570	0
94	20240220	191700	689018460	5570	5570	5570	5570	0
95	20240220	191600	689018460	5570	5570	5570	5570	0
96	20240220	191500	689018460	5570	5570	5570	5570	0
97	20240220	191400	689018460	5570	5570	5570	5570	0
98	20240220	191300	689018460	5570	5570	5570	5570	0
99	20240220	191200	689018460	5570	5570	5570	5570	0
100	20240220	191100	689018460	5570	5570	5570	5570	0
101	20240220	191000	689018460	5570	5570	5570	5570	0
102	20240220	190900	689018460	5570	5570	5570	5570	0
103	20240220	190800	689018460	5570	5570	5570	5570	0
104	20240220	190700	689018460	5570	5570	5570	5570	0
105	20240220	190600	689018460	5570	5570	5570	5570	0
106	20240220	190500	689018460	5570	5570	5570	5570	0
107	20240220	190400	689018460	5570	5570	5570	5570	0
108	20240220	190300	689018460	5570	5570	5570	5570	0
109	20240220	190200	689018460	5570	5570	5570	5570	0
110	20240220	190100	689018460	5570	5570	5570	5570	0
111	20240220	190000	689018460	5570	5570	5570	5570	0
112	20240220	185900	689018460	5570	5570	5570	5570	0
113	20240220	185800	689018460	5570	5570	5570	5570	0
114	20240220	185700	689018460	5570	5570	5570	5570	0
115	20240220	185600	689018460	5570	5570	5570	5570	0
116	20240220	185500	689018460	5570	5570	5570	5570	0
117	20240220	185400	689018460	5570	5570	5570	5570	0
118	20240220	185300	689018460	5570	5570	5570	5570	0
119	20240220	185200	689018460	5570	5570	5570	5570	0
120	20240220	185100	689018460	5570	5570	5570	5570	0
121	20240220	185000	689018460	5570	5570	5570	5570	0
122	20240220	184900	689018460	5570	5570	5570	5570	2396
123	20240220	184800	689018460	5570	5570	5570	5570	0
124	20240220	184700	689018460	5570	5570	5570	5570	0
125	20240220	184600	689018460	5570	5570	5570	5570	0
126	20240220	184500	689018460	5570	5570	5570	5570	0
127	20240220	184400	689018460	5570	5570	5570	5570	0
128	20240220	184300	689018460	5570	5570	5570	5570	0
129	20240220	184200	689018460	5570	5570	5570	5570	0
130	20240220	184100	689018460	5570	5570	5570	5570	0
131	20240220	184000	689018460	5570	5570	5570	5570	0
132	20240220	183900	689018460	5570	5570	5570	5570	0
133	20240220	183800	689018460	5570	5570	5570	5570	0
134	20240220	183700	689018460	5570	5570	5570	5570	0
135	20240220	183600	689018460	5570	5570	5570	5570	0
136	20240220	183500	689018460	5570	5570	5570	5570	0
137	20240220	183400	689018460	5570	5570	5570	5570	0
138	20240220	183300	689018460	5570	5570	5570	5570	0
139	20240220	183200	689018460	5570	5570	5570	5570	0
140	20240220	183100	689018460	5570	5570	5570	5570	0
141	20240220	183000	689018460	5570	5570	5570	5570	0
142	20240220	182900	689018460	5570	5570	5570	5570	0
143	20240220	182800	689018460	5570	5570	5570	5570	0
144	20240220	182700	689018460	5570	5570	5570	5570	0
145	20240220	182600	689018460	5570	5570	5570	5570	0
146	20240220	182500	689018460	5570	5570	5570	5570	0
147	20240220	182400	689018460	5570	5570	5570	5570	0
148	20240220	182300	689018460	5570	5570	5570	5570	0
149	20240220	182200	689018460	5570	5570	5570	5570	0
150	20240220	182100	689018460	5570	5570	5570	5570	0
151	20240220	182000	689018460	5570	5570	5570	5570	0
152	20240220	181900	689018460	5570	5570	5570	5570	2396
153	20240220	181800	689018460	5570	5570	5570	5570	0
154	20240220	181700	689018460	5570	5570	5570	5570	0
155	20240220	181600	689018460	5570	5570	5570	5570	0
156	20240220	181500	689018460	5570	5570	5570	5570	0
157	20240220	181400	689018460	5570	5570	5570	5570	0
158	20240220	181300	689018460	5570	5570	5570	5570	0
159	20240220	181200	689018460	5570	5570	5570	5570	0
160	20240220	181100	689018460	5570	5570	5570	5570	0
161	20240220	181000	689018460	5570	5570	5570	5570	0
162	20240220	180900	689018460	5570	5570	5570	5570	0
163	20240220	180800	689018460	5570	5570	5570	5570	0
164	20240220	180700	689018460	5570	5570	5570	5570	0
165	20240220	180600	689018460	5570	5570	5570	5570	0
166	20240220	180500	689018460	5570	5570	5570	5570	0
167	20240220	180400	689018460	5570	5570	5570	5570	0
168	20240220	180300	689018460	5570	5570	5570	5570	0
169	20240220	180200	689018460	5570	5570	5570	5570	0
170	20240220	180100	689018460	5570	5570	5570	5570	0
171	20240220	180000	689018460	5570	5570	5570	5570	0
172	20240220	175900	689018460	5570	5570	5570	5570	0
173	20240220	175800	689018460	5570	5570	5570	5570	0
174	20240220	175700	689018460	5570	5570	5570	5570	0
175	20240220	175600	689018460	5570	5570	5570	5570	0
176	20240220	175500	689018460	5570	5570	5570	5570	0
177	20240220	175400	689018460	5570	5570	5570	5570	0
178	20240220	175300	689018460	5570	5570	5570	5570	0
179	20240220	175200	689018460	5570	5570	5570	5570	0
180	20240220	175100	689018460	5570	5570	5570	5570	0
181	20240220	175000	689018460	5570	5570	5570	5570	0
182	20240220	174900	689018460	5570	5570	5570	5570	2396
183	20240220	174800	689018460	5570	5570	5570	5570	0
184	20240220	174700	689018460	5570	5570	5570	5570	0
185	20240220	174600	689018460	5570	5570	5570	5570	0
186	20240220	174500	689018460	5570	5570	5570	5570	0
187	20240220	174400	689018460	5570	5570	5570	5570	0
188	20240220	174300	689018460	5570	5570	5570	5570	0
189	20240220	174200	689018460	5570	5570	5570	5570	0
190	20240220	174100	689018460	5570	5570	5570	5570	0
191	20240220	174000	689018460	5570	5570	5570	5570	0
192	20240220	173900	689018460	5570	5570	5570	5570	0
193	20240220	173800	689018460	5570	5570	5570	5570	0
194	20240220	173700	689018460	5570	5570	5570	5570	0
195	20240220	173600	689018460	5570	5570	5570	5570	0
196	20240220	173500	689018460	5570	5570	5570	5570	0
197	20240220	173400	689018460	5570	5570	5570	5570	0
198	20240220	173300	689018460	5570	5570	5570	5570	0
199	20240220	173200	689018460	5570	5570	5570	5570	0
200	20240220	173100	689018460	5570	5570	5570	5570	0
201	20240220	173000	689018460	5570	5570	5570	5570	0
202	20240220	172900	689018460	5570	5570	5570	5570	0
203	20240220	172800	689018460	5570	5570	5570	5570	0
204	20240220	172700	689018460	5570	5570	5570	5570	0
205	20240220	172600	689018460	5570	5570	5570	5570	0
206	20240220	172500	689018460	5570	5570	5570	5570	0
207	20240220	172400	689018460	5570	5570	5570	5570	0
208	20240220	172300	689018460	5570	5570	5570	5570	0
209	20240220	172200	689018460	5570	5570	5570	5570	0
210	20240220	172100	689018460	5570	5570	5570	5570	0
211	20240220	172000	689018460	5570	5570	5570	5570	0
212	20240220	171900	689018460	5570	5570	5570	5570	2396
213	20240220	171800	689018460	5570	5570	5570	5570	0
214	20240220	171700	689018460	5570	5570	5570	5570	0
215	20240220	171600	689018460	5570	5570	5570	5570	0
216	20240220	171500	689018460	5570	5570	5570	5570	0
217	20240220	171400	689018460	5570	5570	5570	5570	0
218	20240220	171300	689018460	5570	5570	5570	5570	0
219	20240220	171200	689018460	5570	5570	5570	5570	0
220	20240220	171100	689018460	5570	5570	5570	5570	0
221	20240220	171000	689018460	5570	5570	5570	5570	0
222	20240220	170900	689018460	5570	5570	5570	5570	0
223	20240220	170800	689018460	5570	5570	5570	5570	0
224	20240220	170700	689018460	5570	5570	5570	5570	0
225	20240220	170600	689018460	5570	5570	5570	5570	0
226	20240220	170500	689018460	5570	5570	5570	5570	0
227	20240220	170400	689018460	5570	5570	5570	5570	0
228	20240220	170300	689018460	5570	5570	5570	5570	0
229	20240220	170200	689018460	5570	5570	5570	5570	0
230	20240220	170100	689018460	5570	5570	5570	5570	0
231	20240220	170000	689018460	5570	5570	5570	5570	0
232	20240220	165900	689018460	5570	5570	5570	5570	0
233	20240220	165800	689018460	5570	5570	5570	5570	0
234	20240220	165700	689018460	5570	5570	5570	5570	0
235	20240220	165600	689018460	5570	5570	5570	5570	0
236	20240220	165500	689018460	5570	5570	5570	5570	0
237	20240220	165400	689018460	5570	5570	5570	5570	0
238	20240220	165300	689018460	5570	5570	5570	5570	0
239	20240220	165200	689018460	5570	5570	5570	5570	0
240	20240220	165100	689018460	5570	5570	5570	5570	0
241	20240220	165000	689018460	5570	5570	5570	5570	0
242	20240220	164900	689018460	5570	5570	5570	5570	2396
243	20240220	164800	689018460	5570	5570	5570	5570	0
244	20240220	164700	689018460	5570	5570	5570	5570	0
245	20240220	164600	689018460	5570	5570	5570	5570	0
246	20240220	164500	689018460	5570	5570	5570	5570	0
247	20240220	164400	689018460	5570	5570	5570	5570	0
248	20240220	164300	689018460	5570	5570	5570	5570	0
249	20240220	164200	689018460	5570	5570	5570	5570	0
250	20240220	164100	689018460	5570	5570	5570	5570	0
251	20240220	164000	689018460	5570	5570	5570	5570	0
252	20240220	163900	689018460	5570	5570	5570	5570	0
253	20240220	163800	689018460	5570	5570	5570	5570	0
254	20240220	163700	689018460	5570	5570	5570	5570	0
255	20240220	163600	689018460	5570	5570	5570	5570	0
256	20240220	163500	689018460	5570	5570	5570	5570	0
257	20240220	163400	689018460	5570	5570	5570	5570	0
258	20240220	163300	689018460	5570	5570	5570	5570	0
259	20240220	163200	689018460	5570	5570	5570	5570	0
260	20240220	163100	689018460	5570	5570	5570	5570	0
261	20240220	163000	689018460	5570	5570	5570	5570	0
262	20240220	162900	689018460	5570	5570	5570	5570	0
263	20240220	162800	689018460	5570	5570	5570	5570	0
264	20240220	162700	689018460	5570	5570	5570	5570	0
265	20240220	162600	689018460	5570	5570	5570	5570	0
266	20240220	162500	689018460	5570	5570	5570	5570	0
267	20240220	162400	689018460	5570	5570	5570	5570	0
268	20240220	162300	689018460	5570	5570	5570	5570	0
269	20240220	162200	689018460	5570	5570	5570	5570	0
270	20240220	162100	689018460	5570	5570	5570	5570	0
271	20240220	162000	689018460	5570	5570	5570	5570	0
272	20240220	161900	689018460	5570	5570	5570	5570	2396
273	20240220	161800	689018460	5570	5570	5570	5570	0
274	20240220	161700	689018460	5570	5570	5570	5570	0
275	20240220	161600	689018460	5570	5570	5570	5570	0
276	20240220	161500	689018460	5570	5570	5570	5570	0
277	20240220	161400	689018460	5570	5570	5570	5570	0
278	20240220	161300	689018460	5570	5570	5570	5570	0
279	20240220	161200	689018460	5570	5570	5570	5570	0
280	20240220	161100	689018460	5570	5570	5570	5570	0
281	20240220	161000	689018460	5570	5570	5570	5570	0
282	20240220	160900	689018460	5570	5570	5570	5570	0
283	20240220	160800	689018460	5570	5570	5570	5570	0
284	20240220	160700	689018460	5570	5570	5570	5570	0
285	20240220	160600	689018460	5570	5570	5570	5570	0
286	20240220	160500	689018460	5570	5570	5570	5570	0
287	20240220	160400	689018460	5570	5570	5570	5570	0
288	20240220	160300	689018460	5570	5570	5570	5570	0
289	20240220	160200	689018460	5570	5570	5570	5570	0
290	20240220	160100	689018460	5570	5570	5570	5570	0
291	20240220	160000	689018460	5570	5570	5570	5570	0
292	20240220	155900	689018460	5570	5570	5570	5570	0
293	20240220	155800	689018460	5570	5570	5570	5570	0
294	20240220	155700	689018460	5570	5570	5570	5570	0
295	20240220	155600	689018460	5570	5570	5570	5570	0
296	20240220	155500	689018460	5570	5570	5570	5570	0
297	20240220	155400	689018460	5570	5570	5570	5570	0
298	20240220	155300	689018460	5570	5570	5570	5570	0
299	20240220	155200	689018460	5570	5570	5570	5570	0
300	20240220	155100	689018460	5570	5570	5570	5570	0
301	20240220	155000	689018460	5570	5570	5570	5570	0
302	20240220	154900	689018460	5570	5570	5570	5570	2396
303	20240220	154800	689018460	5570	5570	5570	5570	0
304	20240220	154700	689018460	5570	5570	5570	5570	0
305	20240220	154600	689018460	5570	5570	5570	5570	0
306	20240220	154500	689018460	5570	5570	5570	5570	0
307	20240220	154400	689018460	5570	5570	5570	5570	0
308	20240220	154300	689018460	5570	5570	5570	5570	0
309	20240220	154200	689018460	5570	5570	5570	5570	0
310	20240220	154100	689018460	5570	5570	5570	5570	0
311	20240220	154000	689018460	5570	5570	5570	5570	0
312	20240220	153900	689018460	5570	5570	5570	5570	0
313	20240220	153800	689018460	5570	5570	5570	5570	0
314	20240220	153700	689018460	5570	5570	5570	5570	0
315	20240220	153600	689018460	5570	5570	5570	5570	0
316	20240220	153500	689018460	5570	5570	5570	5570	0
317	20240220	153400	689018460	5570	5570	5570	5570	0
318	20240220	153300	689018460	5570	5570	5570	5570	0
319	20240220	153200	689018460	5570	5570	5570	5570	0
320	20240220	153100	689018460	5570	5570	5570	5570	0
321	20240220	153000	689018460	5570	5570	5570	5570	2396
322	20240220	152900	675672740	5570	5570	5570	5570	0
323	20240220	152800	675672740	5570	5570	5570	5570	0
324	20240220	152700	675672740	5570	5570	5570	5570	0
325	20240220	152600	675672740	5570	5570	5570	5570	0
326	20240220	152500	675672740	5570	5570	5570	5570	0
327	20240220	152400	675672740	5570	5570	5570	5570	0
328	20240220	152300	675672740	5570	5570	5570	5570	0
329	20240220	152200	675672740	5570	5570	5570	5570	0
330	20240220	152100	675672740	5570	5570	5570	5570	0
331	20240220	152000	675672740	5570	5570	5570	5570	0
332	20240220	151900	675672740	5570	5570	5570	5560	817
333	20240220	151800	671122660	5580	5580	5580	5580	0
334	20240220	151700	671122660	5580	5570	5580	5560	605
335	20240220	151600	667755500	5570	5570	5570	5570	6
336	20240220	151500	667722080	5570	5570	5570	5570	50
337	20240220	151400	667443580	5560	5560	5560	5560	0
338	20240220	151300	667443580	5560	5560	5560	5560	51
339	20240220	151200	667160020	5580	5580	5580	5580	1
340	20240220	151100	667154440	5560	5560	5560	5560	234
341	20240220	151000	665853400	5580	5580	5580	5580	18
342	20240220	150900	665752960	5580	5580	5580	5580	595
343	20240220	150800	662432860	5580	5570	5580	5570	787
344	20240220	150700	658048240	5570	5560	5570	5560	4316
345	20240220	150600	634009120	5570	5570	5570	5570	1
346	20240220	150500	634003550	5570	5570	5570	5560	831
347	20240220	150400	629377930	5570	5570	5570	5570	3
348	20240220	150300	629361220	5560	5560	5560	5560	82
349	20240220	150200	628905300	5560	5560	5560	5560	0
350	20240220	150100	628905300	5560	5560	5560	5560	29
351	20240220	150000	628744060	5560	5560	5560	5560	0
352	20240220	145900	628744060	5560	5560	5560	5560	0
353	20240220	145800	628744060	5560	5560	5560	5560	3159
354	20240220	145700	611180020	5570	5570	5570	5570	40
355	20240220	145600	610957220	5570	5570	5570	5570	0
356	20240220	145500	610957220	5570	5570	5570	5570	183
357	20240220	145400	609937910	5560	5560	5560	5560	400
358	20240220	145300	607713910	5570	5570	5570	5570	48
359	20240220	145200	607446550	5570	5570	5570	5570	0
360	20240220	145100	607446550	5570	5570	5570	5570	6
361	20240220	145000	607413130	5570	5570	5570	5570	74
362	20240220	144900	607000950	5570	5570	5570	5570	275
363	20240220	144800	605469200	5570	5570	5570	5570	616
364	20240220	144700	602038080	5570	5570	5570	5570	84
365	20240220	144600	601570200	5570	5570	5570	5570	116
366	20240220	144500	600924080	5570	5570	5570	5570	54
367	20240220	144400	600623300	5560	5560	5560	5560	15
368	20240220	144300	600539900	5570	5570	5570	5570	40
369	20240220	144200	600317100	5570	5570	5570	5570	0
370	20240220	144100	600317100	5570	5570	5580	5570	29
371	20240220	144000	600155470	5570	5570	5570	5570	91
372	20240220	143900	599648600	5560	5560	5560	5560	1
373	20240220	143800	599643040	5560	5560	5560	5560	70
374	20240220	143700	599253840	5560	5560	5560	5560	527
375	20240220	143600	596323720	5560	5580	5580	5560	39
376	20240220	143500	596106120	5580	5580	5580	5580	0
377	20240220	143400	596106120	5580	5580	5580	5580	0
378	20240220	143300	596106120	5580	5570	5580	5570	2
379	20240220	143200	596094970	5560	5560	5560	5560	180
380	20240220	143100	595094170	5560	5560	5560	5560	50
381	20240220	143000	594816170	5570	5570	5570	5570	48
382	20240220	142900	594548810	5560	5560	5560	5560	0
383	20240220	142800	594548810	5560	5560	5560	5560	0
384	20240220	142700	594548810	5560	5560	5560	5560	0
385	20240220	142600	594548810	5560	5560	5570	5560	2673
386	20240220	142500	579677980	5560	5560	5560	5560	2
387	20240220	142400	579666860	5560	5560	5560	5560	12
388	20240220	142300	579600140	5560	5560	5560	5560	0
389	20240220	142200	579600140	5560	5560	5560	5560	0
390	20240220	142100	579600140	5560	5560	5560	5560	0
391	20240220	142000	579600140	5560	5560	5560	5560	227
392	20240220	141900	578338020	5560	5560	5560	5560	10
393	20240220	141800	578282420	5560	5560	5560	5560	1
394	20240220	141700	578276860	5550	5550	5550	5550	400
395	20240220	141600	576056860	5560	5560	5560	5560	6
396	20240220	141500	576023500	5550	5550	5550	5550	125
397	20240220	141400	575329750	5560	5560	5560	5560	0
398	20240220	141300	575329750	5560	5560	5560	5560	1
399	20240220	141200	575324190	5550	5550	5550	5550	0
400	20240220	141100	575324190	5550	5550	5550	5550	328
401	20240220	141000	573503790	5550	5560	5560	5550	294
402	20240220	140900	571871970	5560	5570	5570	5560	2396
403	20240220	140800	558550190	5560	5570	5570	5560	145
404	20240220	140700	557743090	5560	5560	5560	5560	300
405	20240220	140600	556075090	5560	5560	5560	5560	1277
406	20240220	140500	548974970	5570	5570	5570	5570	0
407	20240220	140400	548974970	5570	5570	5570	5570	0
408	20240220	140300	548974970	5570	5570	5570	5570	188
409	20240220	140200	547927810	5570	5570	5570	5570	11
410	20240220	140100	547866540	5570	5570	5570	5570	1
411	20240220	140000	547860970	5580	5570	5580	5570	102
412	20240220	135900	547292810	5570	5570	5570	5570	200
413	20240220	135800	546178810	5580	5580	5580	5580	0
414	20240220	135700	546178810	5580	5580	5580	5580	200
415	20240220	135600	545062810	5570	5570	5570	5570	25
416	20240220	135500	544923560	5590	5590	5590	5590	0
417	20240220	135400	544923560	5590	5570	5590	5560	134
418	20240220	135300	544177190	5590	5590	5590	5590	0
419	20240220	135200	544177190	5590	5560	5590	5560	423
420	20240220	135100	541825280	5560	5560	5560	5550	851
421	20240220	135000	537099280	5560	5560	5560	5560	100
422	20240220	134900	536543280	5560	5570	5570	5560	1164
423	20240220	134800	530063850	5570	5570	5570	5570	20
424	20240220	134700	529952450	5580	5580	5580	5580	0
425	20240220	134600	529952450	5580	5590	5590	5580	147
426	20240220	134500	529131220	5570	5570	5570	5570	1
427	20240220	134400	529125650	5590	5590	5590	5590	13
428	20240220	134300	529052980	5590	5590	5590	5590	0
429	20240220	134200	529052980	5590	5590	5590	5590	30
430	20240220	134100	528885280	5590	5580	5590	5580	101
431	20240220	134000	528321690	5580	5580	5580	5580	0
432	20240220	133900	528321690	5580	5580	5580	5580	0
433	20240220	133800	528321690	5580	5580	5580	5580	0
434	20240220	133700	528321690	5580	5580	5580	5580	90
435	20240220	133600	527819490	5600	5600	5600	5600	102
436	20240220	133500	527248290	5600	5600	5600	5600	300
437	20240220	133400	525568290	5600	5600	5600	5600	785
438	20240220	133300	521172290	5600	5590	5600	5590	1401
439	20240220	133200	513333380	5590	5590	5590	5590	0
440	20240220	133100	513333380	5590	5580	5590	5580	302
441	20240220	133000	511648200	5590	5590	5590	5590	2
442	20240220	132900	511637020	5580	5580	5580	5580	108
443	20240220	132800	511034380	5580	5580	5580	5580	0
444	20240220	132700	511034380	5580	5580	5580	5580	0
445	20240220	132600	511034380	5580	5580	5580	5580	35
446	20240220	132500	510839080	5580	5580	5580	5580	12
447	20240220	132400	510772120	5580	5580	5580	5580	0
448	20240220	132300	510772120	5580	5580	5580	5580	50
449	20240220	132200	510493120	5580	5580	5580	5580	198
450	20240220	132100	509388280	5590	5590	5590	5590	9
451	20240220	132000	509337970	5590	5580	5590	5570	904
452	20240220	131900	504302610	5590	5590	5590	5590	2
453	20240220	131800	504291430	5560	5560	5560	5560	0
454	20240220	131700	504291430	5560	5580	5580	5560	1000
455	20240220	131600	498721570	5580	5580	5590	5580	407
456	20240220	131500	496449910	5590	5590	5590	5590	4
457	20240220	131400	496427550	5590	5590	5600	5590	347
458	20240220	131300	494487350	5590	5590	5590	5590	0
459	20240220	131200	494487350	5590	5590	5590	5590	11
460	20240220	131100	494425860	5590	5590	5590	5590	12
461	20240220	131000	494358780	5590	5590	5600	5590	387
462	20240220	130900	492193360	5590	5590	5590	5590	0
463	20240220	130800	492193360	5590	5600	5600	5590	2
464	20240220	130700	492182170	5600	5600	5600	5600	1
465	20240220	130600	492176570	5590	5590	5590	5590	2
466	20240220	130500	492165390	5570	5570	5570	5570	85
467	20240220	130400	491691940	5560	5600	5600	5560	1140
468	20240220	130300	485348030	5600	5590	5600	5590	1974
469	20240220	130200	474295050	5590	5590	5590	5590	1590
470	20240220	130100	465406950	5590	5590	5590	5590	60
471	20240220	130000	465071550	5590	5590	5590	5590	304
472	20240220	125900	463372190	5590	5580	5590	5580	418
473	20240220	125800	461039730	5560	5570	5570	5560	312
474	20240220	125700	459304710	5580	5580	5590	5580	147
475	20240220	125600	458484440	5580	5570	5580	5570	4104
476	20240220	125500	435621160	5550	5560	5560	5550	4539
477	20240220	125400	410386770	5560	5560	5560	5560	100
478	20240220	125300	409830770	5560	5560	5560	5560	0
479	20240220	125200	409830770	5560	5560	5560	5560	70
480	20240220	125100	409441570	5580	5580	5580	5580	79
481	20240220	125000	409000750	5570	5580	5580	5570	38
482	20240220	124900	408788990	5580	5570	5580	5570	899
483	20240220	124800	403773300	5570	5570	5570	5570	0
484	20240220	124700	403773300	5570	5570	5570	5570	0
485	20240220	124600	403773300	5570	5570	5570	5570	1
486	20240220	124500	403767730	5570	5570	5570	5570	1
487	20240220	124400	403762160	5570	5570	5570	5570	0
488	20240220	124300	403762160	5570	5570	5570	5570	0
489	20240220	124200	403762160	5570	5570	5570	5570	447
490	20240220	124100	401272370	5570	5570	5570	5570	0
491	20240220	124000	401272370	5570	5570	5570	5570	2
492	20240220	123900	401261230	5570	5570	5570	5570	0
493	20240220	123800	401261230	5570	5570	5570	5570	73
494	20240220	123700	400854620	5570	5570	5570	5570	0
495	20240220	123600	400854620	5570	5570	5570	5570	0
496	20240220	123500	400854620	5570	5570	5570	5570	5
497	20240220	123400	400826770	5570	5570	5570	5570	1
498	20240220	123300	400821200	5560	5560	5560	5560	73
499	20240220	123200	400415320	5570	5570	5570	5570	312
500	20240220	123100	398677480	5550	5550	5550	5550	0
501	20240220	123000	398677480	5550	5550	5550	5550	18
502	20240220	122900	398577580	5550	5560	5560	5550	130
503	20240220	122800	397856050	5560	5560	5560	5560	0
504	20240220	122700	397856050	5560	5560	5560	5560	0
505	20240220	122600	397856050	5560	5560	5560	5560	100
506	20240220	122500	397300050	5560	5560	5560	5560	85
507	20240220	122400	396827450	5560	5560	5560	5560	47
508	20240220	122300	396566130	5560	5560	5560	5560	567
509	20240220	122200	393413610	5580	5580	5580	5580	0
510	20240220	122100	393413610	5580	5580	5580	5580	0
511	20240220	122000	393413610	5580	5560	5580	5560	300
512	20240220	121900	391743610	5580	5580	5580	5580	0
513	20240220	121800	391743610	5580	5580	5580	5580	0
514	20240220	121700	391743610	5580	5580	5580	5580	0
515	20240220	121600	391743610	5580	5580	5580	5580	1
516	20240220	121500	391738030	5550	5550	5550	5550	442
517	20240220	121400	389284930	5550	5550	5550	5550	0
518	20240220	121300	389284930	5550	5550	5550	5550	500
519	20240220	121200	386509930	5560	5560	5560	5560	56
520	20240220	121100	386198570	5560	5560	5560	5560	536
521	20240220	121000	383218410	5570	5570	5570	5570	209
522	20240220	120900	382054280	5570	5570	5570	5570	1
523	20240220	120800	382048710	5570	5570	5570	5570	0
524	20240220	120700	382048710	5570	5570	5570	5570	0
525	20240220	120600	382048710	5570	5570	5570	5570	50
526	20240220	120500	381770210	5580	5570	5580	5570	81
527	20240220	120400	381319030	5560	5560	5560	5560	0
528	20240220	120300	381319030	5560	5560	5560	5560	0
529	20240220	120200	381319030	5560	5560	5560	5560	591
530	20240220	120100	378033070	5560	5560	5560	5560	0
531	20240220	120000	378033070	5560	5570	5570	5560	33
532	20240220	115900	377849460	5570	5570	5570	5570	28
533	20240220	115800	377693500	5570	5570	5570	5570	89
534	20240220	115700	377197770	5570	5570	5570	5570	0
535	20240220	115600	377197770	5570	5570	5570	5570	0
536	20240220	115500	377197770	5570	5570	5570	5570	11
537	20240220	115400	377136500	5570	5570	5570	5570	0
538	20240220	115300	377136500	5570	5570	5570	5570	0
539	20240220	115200	377136500	5570	5570	5570	5570	137
540	20240220	115100	376373410	5560	5560	5560	5560	153
541	20240220	115000	375522730	5570	5570	5570	5570	100
542	20240220	114900	374965730	5570	5570	5570	5570	20
543	20240220	114800	374854330	5560	5560	5560	5560	100
544	20240220	114700	374298330	5560	5560	5560	5560	0
545	20240220	114600	374298330	5560	5560	5560	5560	0
546	20240220	114500	374298330	5560	5560	5560	5560	1000
547	20240220	114400	368738330	5560	5560	5560	5560	0
548	20240220	114300	368738330	5560	5570	5570	5560	189
549	20240220	114200	367686600	5570	5580	5580	5570	318
550	20240220	114100	365914970	5580	5580	5580	5580	11
551	20240220	114000	365853590	5590	5590	5590	5590	0
552	20240220	113900	365853590	5590	5590	5590	5590	0
553	20240220	113800	365853590	5590	5590	5590	5590	0
554	20240220	113700	365853590	5590	5590	5590	5590	0
555	20240220	113600	365853590	5590	5590	5590	5590	20
556	20240220	113500	365741790	5590	5590	5590	5590	50
557	20240220	113400	365462290	5590	5590	5590	5590	0
558	20240220	113300	365462290	5590	5590	5590	5590	0
559	20240220	113200	365462290	5590	5590	5590	5590	0
560	20240220	113100	365462290	5590	5590	5590	5590	30
561	20240220	113000	365294590	5590	5580	5590	5580	250
562	20240220	112900	363899130	5580	5580	5580	5580	1
563	20240220	112800	363893550	5580	5580	5580	5580	0
564	20240220	112700	363893550	5580	5580	5580	5580	0
565	20240220	112600	363893550	5580	5580	5580	5580	4
566	20240220	112500	363871230	5580	5580	5580	5580	992
567	20240220	112400	358335870	5560	5560	5560	5560	290
568	20240220	112300	356723470	5580	5580	5580	5580	8
569	20240220	112200	356678830	5550	5550	5550	5550	101
570	20240220	112100	356118280	5550	5550	5550	5550	332
571	20240220	112000	354275680	5550	5550	5550	5550	0
572	20240220	111900	354275680	5550	5550	5550	5550	57
573	20240220	111800	353959330	5560	5560	5560	5560	20
574	20240220	111700	353848130	5550	5550	5550	5550	0
575	20240220	111600	353848130	5550	5550	5550	5550	0
576	20240220	111500	353848130	5550	5550	5550	5550	0
577	20240220	111400	353848130	5550	5550	5550	5550	0
578	20240220	111300	353848130	5550	5550	5550	5550	0
579	20240220	111200	353848130	5550	5550	5550	5550	0
580	20240220	111100	353848130	5550	5550	5550	5550	0
581	20240220	111000	353848130	5550	5570	5570	5550	345
582	20240220	110900	351933360	5550	5560	5560	5550	2050
583	20240220	110800	340554060	5570	5560	5570	5560	188
584	20240220	110700	339508700	5560	5560	5560	5560	15
585	20240220	110600	339425300	5560	5560	5560	5560	0
586	20240220	110500	339425300	5560	5560	5560	5560	500
587	20240220	110400	336645300	5560	5570	5570	5560	713
588	20240220	110300	332679220	5570	5570	5570	5570	10
589	20240220	110200	332623520	5570	5570	5570	5570	312
590	20240220	110100	330885680	5580	5590	5590	5580	596
591	20240220	110000	327559990	5580	5580	5580	5580	111
592	20240220	105900	326940610	5580	5580	5580	5580	60
593	20240220	105800	326605810	5580	5580	5580	5580	4
594	20240220	105700	326583490	5580	5580	5580	5580	1
595	20240220	105600	326577910	5570	5570	5570	5570	93
596	20240220	105500	326059900	5570	5570	5570	5570	200
597	20240220	105400	324945900	5570	5570	5570	5570	0
598	20240220	105300	324945900	5570	5570	5570	5570	0
599	20240220	105200	324945900	5570	5570	5570	5570	0
600	20240220	105100	324945900	5570	5570	5570	5570	0
601	20240220	105000	324945900	5570	5570	5570	5570	300
602	20240220	104900	323274900	5560	5560	5560	5560	75
603	20240220	104800	322857900	5580	5580	5580	5580	373
604	20240220	104700	320776560	5580	5580	5580	5580	627
605	20240220	104600	317277900	5580	5570	5580	5550	1010
606	20240220	104500	311664960	5570	5570	5570	5570	0
607	20240220	104400	311664960	5570	5570	5570	5570	50
608	20240220	104300	311386460	5580	5580	5580	5580	5
609	20240220	104200	311358560	5580	5590	5590	5580	200
610	20240220	104100	310241060	5580	5580	5580	5580	77
611	20240220	104000	309811400	5590	5590	5590	5590	0
612	20240220	103900	309811400	5590	5590	5590	5590	0
613	20240220	103800	309811400	5590	5600	5600	5590	128
614	20240220	103700	309095870	5590	5600	5600	5590	32
615	20240220	103600	308916690	5600	5590	5600	5590	556
616	20240220	103500	305803870	5590	5580	5590	5570	64
617	20240220	103400	305447260	5580	5590	5590	5580	238
618	20240220	103300	304117020	5600	5600	5600	5600	0
619	20240220	103200	304117020	5600	5600	5600	5600	50
620	20240220	103100	303837020	5600	5600	5600	5600	1
621	20240220	103000	303831420	5590	5590	5600	5590	2020
622	20240220	102900	292529220	5590	5590	5590	5590	5
623	20240220	102800	292501270	5590	5590	5590	5590	0
624	20240220	102700	292501270	5590	5590	5590	5590	0
625	20240220	102600	292501270	5590	5590	5590	5590	18
626	20240220	102500	292400650	5570	5570	5570	5570	0
627	20240220	102400	292400650	5570	5570	5570	5570	10
628	20240220	102300	292344950	5580	5590	5590	5580	99
629	20240220	102200	291791640	5590	5590	5590	5590	0
630	20240220	102100	291791640	5590	5590	5590	5590	0
631	20240220	102000	291791640	5590	5580	5590	5580	30
632	20240220	101900	291624000	5580	5580	5580	5580	144
633	20240220	101800	290820480	5580	5580	5580	5580	20
634	20240220	101700	290708880	5580	5560	5580	5550	3489
635	20240220	101600	271302550	5580	5580	5580	5580	0
636	20240220	101500	271302550	5580	5580	5580	5580	346
637	20240220	101400	269371870	5580	5580	5580	5580	102
638	20240220	101300	268802710	5580	5580	5580	5580	0
639	20240220	101200	268802710	5580	5580	5580	5580	0
640	20240220	101100	268802710	5580	5580	5580	5580	1
641	20240220	101000	268797130	5590	5560	5590	5550	355
642	20240220	100900	266825930	5560	5560	5560	5560	40
643	20240220	100800	266603530	5590	5590	5590	5590	2
644	20240220	100700	266592350	5590	5580	5590	5580	164
645	20240220	100600	265677220	5550	5550	5550	5550	5
646	20240220	100500	265649470	5580	5580	5580	5580	0
647	20240220	100400	265649470	5580	5580	5580	5580	1
648	20240220	100300	265643890	5530	5530	5530	5530	0
649	20240220	100200	265643890	5530	5570	5570	5530	2835
650	20240220	100100	249882820	5580	5580	5580	5570	464
651	20240220	100000	247294500	5580	5590	5590	5580	43
652	20240220	095900	247054460	5590	5580	5590	5580	1857
653	20240220	095800	236685020	5580	5560	5580	5560	1043
654	20240220	095700	230881720	5560	5510	5560	5510	555
655	20240220	095600	227803660	5510	5520	5550	5500	1524
656	20240220	095500	219401730	5520	5540	5540	5520	724
657	20240220	095400	215403270	5540	5540	5540	5540	255
658	20240220	095300	213990570	5540	5540	5540	5540	58
659	20240220	095200	213669250	5520	5560	5560	5520	1507
660	20240220	095100	205338940	5550	5550	5550	5550	33
661	20240220	095000	205155790	5550	5550	5550	5550	0
662	20240220	094900	205155790	5550	5550	5550	5550	2
663	20240220	094800	205144690	5510	5510	5510	5510	0
664	20240220	094700	205144690	5510	5510	5510	5510	0
665	20240220	094600	205144690	5510	5510	5510	5510	1
666	20240220	094500	205139180	5550	5520	5550	5510	1507
667	20240220	094400	196831110	5550	5550	5550	5550	1
668	20240220	094300	196825560	5550	5550	5550	5520	1142
669	20240220	094200	190521660	5520	5530	5530	5520	996
670	20240220	094100	185019790	5550	5540	5550	5540	7
671	20240220	094000	184980990	5540	5540	5540	5540	161
672	20240220	093900	184089050	5550	5550	5550	5550	0
673	20240220	093800	184089050	5550	5550	5550	5550	21
674	20240220	093700	183972500	5530	5550	5550	5530	383
675	20240220	093600	181851690	5550	5550	5550	5550	0
676	20240220	093500	181851690	5550	5550	5550	5550	9
677	20240220	093400	181801740	5570	5570	5570	5540	400
678	20240220	093300	179574040	5570	5570	5570	5570	34
679	20240220	093200	179384660	5570	5570	5570	5570	571
680	20240220	093100	176204190	5570	5550	5570	5550	776
681	20240220	093000	171893070	5520	5520	5520	5520	1
682	20240220	092900	171887550	5510	5510	5510	5510	9
683	20240220	092800	171837960	5510	5510	5510	5510	1
684	20240220	092700	171832450	5520	5520	5520	5520	102
685	20240220	092600	171269410	5510	5510	5560	5510	308
686	20240220	092500	169569030	5510	5520	5520	5510	367
687	20240220	092400	167546200	5520	5520	5520	5520	252
688	20240220	092300	166155160	5520	5500	5520	5500	3102
689	20240220	092200	149034100	5510	5510	5510	5510	155
690	20240220	092100	148180050	5510	5500	5510	5500	879
691	20240220	092000	143343550	5500	5510	5510	5500	56
692	20240220	091900	143035000	5510	5510	5510	5510	1679
693	20240220	091800	133783710	5510	5520	5520	5510	532
694	20240220	091700	130849930	5510	5510	5520	5510	2412
695	20240220	091600	117556810	5520	5540	5540	5520	4939
696	20240220	091500	90252470	5540	5550	5550	5540	2910
697	20240220	091400	74112740	5550	5550	5550	5550	210
698	20240220	091300	72947240	5550	5560	5560	5550	612
699	20240220	091200	69544530	5590	5590	5590	5560	561
700	20240220	091100	66420400	5570	5570	5570	5570	568
701	20240220	091000	63256640	5560	5560	5560	5560	0
702	20240220	090900	63256640	5560	5580	5580	5560	2160
703	20240220	090800	51235020	5580	5580	5590	5580	411
704	20240220	090700	48938580	5580	5600	5600	5580	347
705	20240220	090600	46996980	5600	5600	5600	5600	0
706	20240220	090500	46996980	5600	5580	5600	5550	1236
707	20240220	090400	40091950	5590	5580	5590	5550	3623
708	20240220	090300	19965810	5590	5590	5600	5590	277
709	20240220	090200	18417370	5580	5550	5580	5550	1767
710	20240220	090100	8606830	5550	5560	5560	5550	55
711	20240220	090000	8301080	5560	5560	5560	5560	1468