KissMeData/310870/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210100	26106910	1670	1670	1670	1670	1437
3	20240220	210000	26106910	1670	1670	1670	1670	0
4	20240220	205900	26106910	1670	1670	1670	1670	0
5	20240220	205800	26106910	1670	1670	1670	1670	0
6	20240220	205700	26106910	1670	1670	1670	1670	0
7	20240220	205600	26106910	1670	1670	1670	1670	0
8	20240220	205500	26106910	1670	1670	1670	1670	0
9	20240220	205400	26106910	1670	1670	1670	1670	0
10	20240220	205300	26106910	1670	1670	1670	1670	0
11	20240220	205200	26106910	1670	1670	1670	1670	0
12	20240220	205100	26106910	1670	1670	1670	1670	0
13	20240220	205000	26106910	1670	1670	1670	1670	0
14	20240220	204900	26106910	1670	1670	1670	1670	0
15	20240220	204800	26106910	1670	1670	1670	1670	0
16	20240220	204700	26106910	1670	1670	1670	1670	0
17	20240220	204600	26106910	1670	1670	1670	1670	0
18	20240220	204500	26106910	1670	1670	1670	1670	0
19	20240220	204400	26106910	1670	1670	1670	1670	0
20	20240220	204300	26106910	1670	1670	1670	1670	0
21	20240220	204200	26106910	1670	1670	1670	1670	0
22	20240220	204100	26106910	1670	1670	1670	1670	0
23	20240220	204000	26106910	1670	1670	1670	1670	0
24	20240220	203900	26106910	1670	1670	1670	1670	0
25	20240220	203800	26106910	1670	1670	1670	1670	0
26	20240220	203700	26106910	1670	1670	1670	1670	0
27	20240220	203600	26106910	1670	1670	1670	1670	0
28	20240220	203500	26106910	1670	1670	1670	1670	0
29	20240220	203400	26106910	1670	1670	1670	1670	0
30	20240220	203300	26106910	1670	1670	1670	1670	0
31	20240220	203200	26106910	1670	1670	1670	1670	0
32	20240220	203100	26106910	1670	1670	1670	1670	1437
33	20240220	203000	26106910	1670	1670	1670	1670	0
34	20240220	202900	26106910	1670	1670	1670	1670	0
35	20240220	202800	26106910	1670	1670	1670	1670	0
36	20240220	202700	26106910	1670	1670	1670	1670	0
37	20240220	202600	26106910	1670	1670	1670	1670	0
38	20240220	202500	26106910	1670	1670	1670	1670	0
39	20240220	202400	26106910	1670	1670	1670	1670	0
40	20240220	202300	26106910	1670	1670	1670	1670	0
41	20240220	202200	26106910	1670	1670	1670	1670	0
42	20240220	202100	26106910	1670	1670	1670	1670	0
43	20240220	202000	26106910	1670	1670	1670	1670	0
44	20240220	201900	26106910	1670	1670	1670	1670	0
45	20240220	201800	26106910	1670	1670	1670	1670	0
46	20240220	201700	26106910	1670	1670	1670	1670	0
47	20240220	201600	26106910	1670	1670	1670	1670	0
48	20240220	201500	26106910	1670	1670	1670	1670	0
49	20240220	201400	26106910	1670	1670	1670	1670	0
50	20240220	201300	26106910	1670	1670	1670	1670	0
51	20240220	201200	26106910	1670	1670	1670	1670	0
52	20240220	201100	26106910	1670	1670	1670	1670	0
53	20240220	201000	26106910	1670	1670	1670	1670	0
54	20240220	200900	26106910	1670	1670	1670	1670	0
55	20240220	200800	26106910	1670	1670	1670	1670	0
56	20240220	200700	26106910	1670	1670	1670	1670	0
57	20240220	200600	26106910	1670	1670	1670	1670	0
58	20240220	200500	26106910	1670	1670	1670	1670	0
59	20240220	200400	26106910	1670	1670	1670	1670	0
60	20240220	200300	26106910	1670	1670	1670	1670	0
61	20240220	200200	26106910	1670	1670	1670	1670	0
62	20240220	200100	26106910	1670	1670	1670	1670	1437
63	20240220	200000	26106910	1670	1670	1670	1670	0
64	20240220	195900	26106910	1670	1670	1670	1670	0
65	20240220	195800	26106910	1670	1670	1670	1670	0
66	20240220	195700	26106910	1670	1670	1670	1670	0
67	20240220	195600	26106910	1670	1670	1670	1670	0
68	20240220	195500	26106910	1670	1670	1670	1670	0
69	20240220	195400	26106910	1670	1670	1670	1670	0
70	20240220	195300	26106910	1670	1670	1670	1670	0
71	20240220	195200	26106910	1670	1670	1670	1670	0
72	20240220	195100	26106910	1670	1670	1670	1670	0
73	20240220	195000	26106910	1670	1670	1670	1670	0
74	20240220	194900	26106910	1670	1670	1670	1670	0
75	20240220	194800	26106910	1670	1670	1670	1670	0
76	20240220	194700	26106910	1670	1670	1670	1670	0
77	20240220	194600	26106910	1670	1670	1670	1670	0
78	20240220	194500	26106910	1670	1670	1670	1670	0
79	20240220	194400	26106910	1670	1670	1670	1670	0
80	20240220	194300	26106910	1670	1670	1670	1670	0
81	20240220	194200	26106910	1670	1670	1670	1670	0
82	20240220	194100	26106910	1670	1670	1670	1670	0
83	20240220	194000	26106910	1670	1670	1670	1670	0
84	20240220	193900	26106910	1670	1670	1670	1670	0
85	20240220	193800	26106910	1670	1670	1670	1670	0
86	20240220	193700	26106910	1670	1670	1670	1670	0
87	20240220	193600	26106910	1670	1670	1670	1670	0
88	20240220	193500	26106910	1670	1670	1670	1670	0
89	20240220	193400	26106910	1670	1670	1670	1670	0
90	20240220	193300	26106910	1670	1670	1670	1670	0
91	20240220	193200	26106910	1670	1670	1670	1670	0
92	20240220	193100	26106910	1670	1670	1670	1670	1437
93	20240220	193000	26106910	1670	1670	1670	1670	0
94	20240220	192900	26106910	1670	1670	1670	1670	0
95	20240220	192800	26106910	1670	1670	1670	1670	0
96	20240220	192700	26106910	1670	1670	1670	1670	0
97	20240220	192600	26106910	1670	1670	1670	1670	0
98	20240220	192500	26106910	1670	1670	1670	1670	0
99	20240220	192400	26106910	1670	1670	1670	1670	0
100	20240220	192300	26106910	1670	1670	1670	1670	0
101	20240220	192200	26106910	1670	1670	1670	1670	0
102	20240220	192100	26106910	1670	1670	1670	1670	0
103	20240220	192000	26106910	1670	1670	1670	1670	0
104	20240220	191900	26106910	1670	1670	1670	1670	0
105	20240220	191800	26106910	1670	1670	1670	1670	0
106	20240220	191700	26106910	1670	1670	1670	1670	0
107	20240220	191600	26106910	1670	1670	1670	1670	0
108	20240220	191500	26106910	1670	1670	1670	1670	0
109	20240220	191400	26106910	1670	1670	1670	1670	0
110	20240220	191300	26106910	1670	1670	1670	1670	0
111	20240220	191200	26106910	1670	1670	1670	1670	0
112	20240220	191100	26106910	1670	1670	1670	1670	0
113	20240220	191000	26106910	1670	1670	1670	1670	0
114	20240220	190900	26106910	1670	1670	1670	1670	0
115	20240220	190800	26106910	1670	1670	1670	1670	0
116	20240220	190700	26106910	1670	1670	1670	1670	0
117	20240220	190600	26106910	1670	1670	1670	1670	0
118	20240220	190500	26106910	1670	1670	1670	1670	0
119	20240220	190400	26106910	1670	1670	1670	1670	0
120	20240220	190300	26106910	1670	1670	1670	1670	0
121	20240220	190200	26106910	1670	1670	1670	1670	0
122	20240220	190100	26106910	1670	1670	1670	1670	1437
123	20240220	190000	26106910	1670	1670	1670	1670	0
124	20240220	185900	26106910	1670	1670	1670	1670	0
125	20240220	185800	26106910	1670	1670	1670	1670	0
126	20240220	185700	26106910	1670	1670	1670	1670	0
127	20240220	185600	26106910	1670	1670	1670	1670	0
128	20240220	185500	26106910	1670	1670	1670	1670	0
129	20240220	185400	26106910	1670	1670	1670	1670	0
130	20240220	185300	26106910	1670	1670	1670	1670	0
131	20240220	185200	26106910	1670	1670	1670	1670	0
132	20240220	185100	26106910	1670	1670	1670	1670	0
133	20240220	185000	26106910	1670	1670	1670	1670	0
134	20240220	184900	26106910	1670	1670	1670	1670	0
135	20240220	184800	26106910	1670	1670	1670	1670	0
136	20240220	184700	26106910	1670	1670	1670	1670	0
137	20240220	184600	26106910	1670	1670	1670	1670	0
138	20240220	184500	26106910	1670	1670	1670	1670	0
139	20240220	184400	26106910	1670	1670	1670	1670	0
140	20240220	184300	26106910	1670	1670	1670	1670	0
141	20240220	184200	26106910	1670	1670	1670	1670	0
142	20240220	184100	26106910	1670	1670	1670	1670	0
143	20240220	184000	26106910	1670	1670	1670	1670	0
144	20240220	183900	26106910	1670	1670	1670	1670	0
145	20240220	183800	26106910	1670	1670	1670	1670	0
146	20240220	183700	26106910	1670	1670	1670	1670	0
147	20240220	183600	26106910	1670	1670	1670	1670	0
148	20240220	183500	26106910	1670	1670	1670	1670	0
149	20240220	183400	26106910	1670	1670	1670	1670	0
150	20240220	183300	26106910	1670	1670	1670	1670	0
151	20240220	183200	26106910	1670	1670	1670	1670	0
152	20240220	183100	26106910	1670	1670	1670	1670	1437
153	20240220	183000	26106910	1670	1670	1670	1670	0
154	20240220	182900	26106910	1670	1670	1670	1670	0
155	20240220	182800	26106910	1670	1670	1670	1670	0
156	20240220	182700	26106910	1670	1670	1670	1670	0
157	20240220	182600	26106910	1670	1670	1670	1670	0
158	20240220	182500	26106910	1670	1670	1670	1670	0
159	20240220	182400	26106910	1670	1670	1670	1670	0
160	20240220	182300	26106910	1670	1670	1670	1670	0
161	20240220	182200	26106910	1670	1670	1670	1670	0
162	20240220	182100	26106910	1670	1670	1670	1670	0
163	20240220	182000	26106910	1670	1670	1670	1670	0
164	20240220	181900	26106910	1670	1670	1670	1670	0
165	20240220	181800	26106910	1670	1670	1670	1670	0
166	20240220	181700	26106910	1670	1670	1670	1670	0
167	20240220	181600	26106910	1670	1670	1670	1670	0
168	20240220	181500	26106910	1670	1670	1670	1670	0
169	20240220	181400	26106910	1670	1670	1670	1670	0
170	20240220	181300	26106910	1670	1670	1670	1670	0
171	20240220	181200	26106910	1670	1670	1670	1670	0
172	20240220	181100	26106910	1670	1670	1670	1670	0
173	20240220	181000	26106910	1670	1670	1670	1670	0
174	20240220	180900	26106910	1670	1670	1670	1670	0
175	20240220	180800	26106910	1670	1670	1670	1670	0
176	20240220	180700	26106910	1670	1670	1670	1670	0
177	20240220	180600	26106910	1670	1670	1670	1670	0
178	20240220	180500	26106910	1670	1670	1670	1670	0
179	20240220	180400	26106910	1670	1670	1670	1670	0
180	20240220	180300	26106910	1670	1670	1670	1670	0
181	20240220	180200	26106910	1670	1670	1670	1670	0
182	20240220	180100	26106910	1670	1670	1670	1670	1437
183	20240220	180000	26106910	1670	1670	1670	1670	0
184	20240220	175900	26106910	1670	1670	1670	1670	0
185	20240220	175800	26106910	1670	1670	1670	1670	0
186	20240220	175700	26106910	1670	1670	1670	1670	0
187	20240220	175600	26106910	1670	1670	1670	1670	0
188	20240220	175500	26106910	1670	1670	1670	1670	0
189	20240220	175400	26106910	1670	1670	1670	1670	0
190	20240220	175300	26106910	1670	1670	1670	1670	0
191	20240220	175200	26106910	1670	1670	1670	1670	0
192	20240220	175100	26106910	1670	1670	1670	1670	0
193	20240220	175000	26106910	1670	1670	1670	1670	0
194	20240220	174900	26106910	1670	1670	1670	1670	0
195	20240220	174800	26106910	1670	1670	1670	1670	0
196	20240220	174700	26106910	1670	1670	1670	1670	0
197	20240220	174600	26106910	1670	1670	1670	1670	0
198	20240220	174500	26106910	1670	1670	1670	1670	0
199	20240220	174400	26106910	1670	1670	1670	1670	0
200	20240220	174300	26106910	1670	1670	1670	1670	0
201	20240220	174200	26106910	1670	1670	1670	1670	0
202	20240220	174100	26106910	1670	1670	1670	1670	0
203	20240220	174000	26106910	1670	1670	1670	1670	0
204	20240220	173900	26106910	1670	1670	1670	1670	0
205	20240220	173800	26106910	1670	1670	1670	1670	0
206	20240220	173700	26106910	1670	1670	1670	1670	0
207	20240220	173600	26106910	1670	1670	1670	1670	0
208	20240220	173500	26106910	1670	1670	1670	1670	0
209	20240220	173400	26106910	1670	1670	1670	1670	0
210	20240220	173300	26106910	1670	1670	1670	1670	0
211	20240220	173200	26106910	1670	1670	1670	1670	0
212	20240220	173100	26106910	1670	1670	1670	1670	1437
213	20240220	173000	26106910	1670	1670	1670	1670	0
214	20240220	172900	26106910	1670	1670	1670	1670	0
215	20240220	172800	26106910	1670	1670	1670	1670	0
216	20240220	172700	26106910	1670	1670	1670	1670	0
217	20240220	172600	26106910	1670	1670	1670	1670	0
218	20240220	172500	26106910	1670	1670	1670	1670	0
219	20240220	172400	26106910	1670	1670	1670	1670	0
220	20240220	172300	26106910	1670	1670	1670	1670	0
221	20240220	172200	26106910	1670	1670	1670	1670	0
222	20240220	172100	26106910	1670	1670	1670	1670	0
223	20240220	172000	26106910	1670	1670	1670	1670	0
224	20240220	171900	26106910	1670	1670	1670	1670	0
225	20240220	171800	26106910	1670	1670	1670	1670	0
226	20240220	171700	26106910	1670	1670	1670	1670	0
227	20240220	171600	26106910	1670	1670	1670	1670	0
228	20240220	171500	26106910	1670	1670	1670	1670	0
229	20240220	171400	26106910	1670	1670	1670	1670	0
230	20240220	171300	26106910	1670	1670	1670	1670	0
231	20240220	171200	26106910	1670	1670	1670	1670	0
232	20240220	171100	26106910	1670	1670	1670	1670	0
233	20240220	171000	26106910	1670	1670	1670	1670	0
234	20240220	170900	26106910	1670	1670	1670	1670	0
235	20240220	170800	26106910	1670	1670	1670	1670	0
236	20240220	170700	26106910	1670	1670	1670	1670	0
237	20240220	170600	26106910	1670	1670	1670	1670	0
238	20240220	170500	26106910	1670	1670	1670	1670	0
239	20240220	170400	26106910	1670	1670	1670	1670	0
240	20240220	170300	26106910	1670	1670	1670	1670	0
241	20240220	170200	26106910	1670	1670	1670	1670	0
242	20240220	170100	26106910	1670	1670	1670	1670	1437
243	20240220	170000	26106910	1670	1670	1670	1670	0
244	20240220	165900	26106910	1670	1670	1670	1670	0
245	20240220	165800	26106910	1670	1670	1670	1670	0
246	20240220	165700	26106910	1670	1670	1670	1670	0
247	20240220	165600	26106910	1670	1670	1670	1670	0
248	20240220	165500	26106910	1670	1670	1670	1670	0
249	20240220	165400	26106910	1670	1670	1670	1670	0
250	20240220	165300	26106910	1670	1670	1670	1670	0
251	20240220	165200	26106910	1670	1670	1670	1670	0
252	20240220	165100	26106910	1670	1670	1670	1670	0
253	20240220	165000	26106910	1670	1670	1670	1670	0
254	20240220	164900	26106910	1670	1670	1670	1670	0
255	20240220	164800	26106910	1670	1670	1670	1670	0
256	20240220	164700	26106910	1670	1670	1670	1670	0
257	20240220	164600	26106910	1670	1670	1670	1670	0
258	20240220	164500	26106910	1670	1670	1670	1670	0
259	20240220	164400	26106910	1670	1670	1670	1670	0
260	20240220	164300	26106910	1670	1670	1670	1670	0
261	20240220	164200	26106910	1670	1670	1670	1670	0
262	20240220	164100	26106910	1670	1670	1670	1670	0
263	20240220	164000	26106910	1670	1670	1670	1670	0
264	20240220	163900	26106910	1670	1670	1670	1670	0
265	20240220	163800	26106910	1670	1670	1670	1670	0
266	20240220	163700	26106910	1670	1670	1670	1670	0
267	20240220	163600	26106910	1670	1670	1670	1670	0
268	20240220	163500	26106910	1670	1670	1670	1670	0
269	20240220	163400	26106910	1670	1670	1670	1670	0
270	20240220	163300	26106910	1670	1670	1670	1670	0
271	20240220	163200	26106910	1670	1670	1670	1670	0
272	20240220	163100	26106910	1670	1670	1670	1670	1437
273	20240220	163000	26106910	1670	1670	1670	1670	0
274	20240220	162900	26106910	1670	1670	1670	1670	0
275	20240220	162800	26106910	1670	1670	1670	1670	0
276	20240220	162700	26106910	1670	1670	1670	1670	0
277	20240220	162600	26106910	1670	1670	1670	1670	0
278	20240220	162500	26106910	1670	1670	1670	1670	0
279	20240220	162400	26106910	1670	1670	1670	1670	0
280	20240220	162300	26106910	1670	1670	1670	1670	0
281	20240220	162200	26106910	1670	1670	1670	1670	0
282	20240220	162100	26106910	1670	1670	1670	1670	0
283	20240220	162000	26106910	1670	1670	1670	1670	0
284	20240220	161900	26106910	1670	1670	1670	1670	0
285	20240220	161800	26106910	1670	1670	1670	1670	0
286	20240220	161700	26106910	1670	1670	1670	1670	0
287	20240220	161600	26106910	1670	1670	1670	1670	0
288	20240220	161500	26106910	1670	1670	1670	1670	0
289	20240220	161400	26106910	1670	1670	1670	1670	0
290	20240220	161300	26106910	1670	1670	1670	1670	0
291	20240220	161200	26106910	1670	1670	1670	1670	0
292	20240220	161100	26106910	1670	1670	1670	1670	0
293	20240220	161000	26106910	1670	1670	1670	1670	0
294	20240220	160900	26106910	1670	1670	1670	1670	0
295	20240220	160800	26106910	1670	1670	1670	1670	0
296	20240220	160700	26106910	1670	1670	1670	1670	0
297	20240220	160600	26106910	1670	1670	1670	1670	0
298	20240220	160500	26106910	1670	1670	1670	1670	0
299	20240220	160400	26106910	1670	1670	1670	1670	0
300	20240220	160300	26106910	1670	1670	1670	1670	0
301	20240220	160200	26106910	1670	1670	1670	1670	0
302	20240220	160100	26106910	1670	1670	1670	1670	1437
303	20240220	160000	26106910	1670	1670	1670	1670	0
304	20240220	155900	26106910	1670	1670	1670	1670	0
305	20240220	155800	26106910	1670	1670	1670	1670	0
306	20240220	155700	26106910	1670	1670	1670	1670	0
307	20240220	155600	26106910	1670	1670	1670	1670	0
308	20240220	155500	26106910	1670	1670	1670	1670	0
309	20240220	155400	26106910	1670	1670	1670	1670	0
310	20240220	155300	26106910	1670	1670	1670	1670	0
311	20240220	155200	26106910	1670	1670	1670	1670	0
312	20240220	155100	26106910	1670	1670	1670	1670	0
313	20240220	155000	26106910	1670	1670	1670	1670	0
314	20240220	154900	26106910	1670	1670	1670	1670	0
315	20240220	154800	26106910	1670	1670	1670	1670	0
316	20240220	154700	26106910	1670	1670	1670	1670	0
317	20240220	154600	26106910	1670	1670	1670	1670	0
318	20240220	154500	26106910	1670	1670	1670	1670	0
319	20240220	154400	26106910	1670	1670	1670	1670	0
320	20240220	154300	26106910	1670	1670	1670	1670	0
321	20240220	154200	26106910	1670	1670	1670	1670	0
322	20240220	154100	26106910	1670	1670	1670	1670	0
323	20240220	154000	26106910	1670	1670	1670	1670	0
324	20240220	153900	26106910	1670	1670	1670	1670	0
325	20240220	153800	26106910	1670	1670	1670	1670	0
326	20240220	153700	26106910	1670	1670	1670	1670	0
327	20240220	153600	26106910	1670	1670	1670	1670	0
328	20240220	153500	26106910	1670	1670	1670	1670	0
329	20240220	153400	26106910	1670	1670	1670	1670	0
330	20240220	153300	26106910	1670	1670	1670	1670	0
331	20240220	153200	26106910	1670	1670	1670	1670	0
332	20240220	153100	26106910	1670	1670	1670	1670	1437
333	20240220	153000	26106910	1670	1670	1670	1670	1437
334	20240220	152900	23707120	1677	1677	1677	1677	0
335	20240220	152800	23707120	1677	1677	1677	1677	0
336	20240220	152700	23707120	1677	1677	1677	1677	0
337	20240220	152600	23707120	1677	1677	1677	1677	0
338	20240220	152500	23707120	1677	1677	1677	1677	0
339	20240220	152400	23707120	1677	1677	1677	1677	0
340	20240220	152300	23707120	1677	1677	1677	1677	0
341	20240220	152200	23707120	1677	1677	1677	1677	0
342	20240220	152100	23707120	1677	1677	1677	1677	0
343	20240220	152000	23707120	1677	1677	1677	1677	0
344	20240220	151900	23707120	1677	1677	1677	1677	7
345	20240220	151800	23695381	1677	1671	1677	1670	483
346	20240220	151700	22888466	1677	1677	1677	1677	6
347	20240220	151600	22878404	1677	1677	1677	1677	6
348	20240220	151500	22868342	1677	1677	1677	1677	6
349	20240220	151400	22858280	1676	1676	1676	1676	6
350	20240220	151300	22848224	1676	1676	1676	1676	6
351	20240220	151200	22838168	1676	1676	1676	1676	6
352	20240220	151100	22828112	1676	1673	1676	1671	1147
353	20240220	151000	20910923	1676	1676	1676	1676	6
354	20240220	150900	20900867	1676	1676	1676	1676	6
355	20240220	150800	20890811	1676	1676	1676	1676	6
356	20240220	150700	20880755	1677	1673	1677	1673	7
357	20240220	150600	20869020	1677	1677	1677	1677	6
358	20240220	150500	20858958	1677	1677	1677	1677	6
359	20240220	150400	20848896	1677	1677	1677	1677	6
360	20240220	150300	20838834	1677	1677	1677	1677	6
361	20240220	150200	20828772	1677	1677	1677	1677	6
362	20240220	150100	20818710	1677	1677	1677	1677	6
363	20240220	150000	20808648	1677	1677	1677	1677	6
364	20240220	145900	20798586	1677	1677	1677	1677	6
365	20240220	145800	20788524	1677	1677	1677	1677	16
366	20240220	145700	20761692	1677	1677	1677	1677	6
367	20240220	145600	20751630	1677	1672	1677	1672	38
368	20240220	145500	20688064	1677	1677	1677	1677	6
369	20240220	145400	20678002	1677	1677	1677	1677	6
370	20240220	145300	20667940	1677	1677	1677	1677	6
371	20240220	145200	20657878	1677	1677	1677	1677	6
372	20240220	145100	20647816	1677	1677	1677	1677	6
373	20240220	145000	20637754	1677	1677	1677	1677	106
374	20240220	144900	20459992	1677	1677	1677	1677	106
375	20240220	144800	20282230	1677	1677	1677	1677	6
376	20240220	144700	20272168	1677	1674	1677	1671	523
377	20240220	144600	19397175	1677	1677	1677	1677	6
378	20240220	144500	19387113	1678	1678	1678	1678	6
379	20240220	144400	19377045	1678	1677	1678	1677	16
380	20240220	144300	19350200	1677	1677	1677	1677	173
381	20240220	144200	19060079	1677	1677	1677	1677	6
382	20240220	144100	19050017	1678	1678	1678	1678	6
383	20240220	144000	19039949	1678	1678	1678	1678	6
384	20240220	143900	19029881	1678	1678	1678	1678	6
385	20240220	143800	19019813	1678	1678	1678	1678	6
386	20240220	143700	19009745	1678	1678	1678	1678	6
387	20240220	143600	18999677	1678	1678	1678	1678	6
388	20240220	143500	18989609	1678	1679	1679	1678	206
389	20240220	143400	18643741	1679	1679	1679	1679	6
390	20240220	143300	18633667	1679	1679	1679	1679	6
391	20240220	143200	18623593	1679	1679	1679	1679	6
392	20240220	143100	18613519	1679	1679	1679	1679	6
393	20240220	143000	18603445	1679	1679	1679	1679	6
394	20240220	142900	18593371	1679	1679	1679	1679	6
395	20240220	142800	18583297	1679	1679	1679	1679	6
396	20240220	142700	18573223	1679	1679	1679	1679	6
397	20240220	142600	18563149	1679	1679	1679	1679	6
398	20240220	142500	18553075	1679	1679	1679	1679	6
399	20240220	142400	18543001	1679	1679	1679	1679	6
400	20240220	142300	18532927	1679	1679	1679	1679	6
401	20240220	142200	18522853	1679	1679	1679	1679	6
402	20240220	142100	18512779	1679	1679	1679	1679	6
403	20240220	142000	18502705	1679	1679	1679	1679	6
404	20240220	141900	18492631	1679	1679	1679	1679	6
405	20240220	141800	18482557	1679	1679	1679	1679	6
406	20240220	141700	18472483	1679	1675	1679	1675	30
407	20240220	141600	18422209	1679	1679	1679	1679	6
408	20240220	141500	18412135	1679	1679	1679	1679	26
409	20240220	141400	18368481	1680	1680	1680	1680	6
410	20240220	141300	18358401	1680	1680	1680	1680	6
411	20240220	141200	18348321	1680	1680	1680	1680	6
412	20240220	141100	18338241	1680	1680	1680	1680	6
413	20240220	141000	18328161	1680	1680	1680	1680	6
414	20240220	140900	18318081	1680	1680	1680	1680	6
415	20240220	140800	18308001	1680	1680	1680	1680	6
416	20240220	140700	18297921	1680	1680	1680	1680	106
417	20240220	140600	18119841	1680	1680	1680	1680	6
418	20240220	140500	18109761	1680	1680	1680	1680	6
419	20240220	140400	18099681	1680	1680	1680	1680	6
420	20240220	140300	18089601	1680	1680	1680	1680	7
421	20240220	140200	18077841	1680	1680	1680	1680	6
422	20240220	140100	18067761	1680	1680	1680	1680	6
423	20240220	140000	18057681	1680	1680	1680	1680	6
424	20240220	135900	18047601	1680	1680	1680	1680	6
425	20240220	135800	18037521	1680	1680	1680	1680	6
426	20240220	135700	18027441	1680	1680	1680	1680	6
427	20240220	135600	18017361	1680	1680	1680	1680	6
428	20240220	135500	18007281	1680	1680	1680	1680	6
429	20240220	135400	17997201	1680	1680	1680	1680	6
430	20240220	135300	17987121	1680	1680	1680	1680	6
431	20240220	135200	17977041	1680	1680	1680	1680	6
432	20240220	135100	17966961	1680	1680	1680	1680	6
433	20240220	135000	17956881	1680	1680	1680	1680	6
434	20240220	134900	17946801	1680	1680	1680	1680	6
435	20240220	134800	17936721	1680	1680	1680	1680	6
436	20240220	134700	17926641	1680	1680	1680	1680	6
437	20240220	134600	17916561	1680	1680	1680	1680	6
438	20240220	134500	17906481	1680	1680	1680	1680	6
439	20240220	134400	17896401	1680	1680	1680	1680	6
440	20240220	134300	17886321	1680	1680	1680	1680	6
441	20240220	134200	17876241	1680	1680	1680	1680	6
442	20240220	134100	17866161	1680	1680	1680	1680	6
443	20240220	134000	17856081	1680	1680	1680	1680	6
444	20240220	133900	17846001	1680	1680	1680	1680	6
445	20240220	133800	17835921	1681	1681	1681	1681	6
446	20240220	133700	17825835	1681	1681	1681	1681	6
447	20240220	133600	17815749	1681	1681	1681	1681	11
448	20240220	133500	17797258	1681	1681	1681	1681	47
449	20240220	133400	17718251	1681	1678	1681	1672	424
450	20240220	133300	17008021	1681	1681	1681	1681	6
451	20240220	133200	16997935	1681	1681	1681	1681	6
452	20240220	133100	16987849	1681	1681	1681	1681	6
453	20240220	133000	16977763	1681	1681	1681	1681	6
454	20240220	132900	16967677	1681	1681	1681	1681	6
455	20240220	132800	16957591	1681	1681	1681	1681	46
456	20240220	132700	16880265	1682	1681	1682	1681	7
457	20240220	132600	16868492	1682	1681	1682	1681	7
458	20240220	132500	16856719	1682	1681	1682	1681	7
459	20240220	132400	16844946	1682	1681	1682	1681	7
460	20240220	132300	16833173	1682	1681	1682	1681	7
461	20240220	132200	16821400	1682	1681	1682	1681	48
462	20240220	132100	16740665	1682	1681	1682	1681	7
463	20240220	132000	16728892	1682	1681	1682	1681	7
464	20240220	131900	16717119	1682	1682	1682	1682	6
465	20240220	131800	16707027	1682	1681	1682	1681	7
466	20240220	131700	16695254	1682	1681	1682	1681	7
467	20240220	131600	16683481	1682	1681	1682	1681	7
468	20240220	131500	16671708	1682	1681	1682	1681	7
469	20240220	131400	16659935	1682	1681	1682	1681	7
470	20240220	131300	16648162	1682	1681	1682	1681	8
471	20240220	131200	16634707	1682	1681	1682	1681	107
472	20240220	131100	16454734	1682	1681	1682	1681	7
473	20240220	131000	16442961	1682	1682	1682	1682	6
474	20240220	130900	16432869	1682	1681	1682	1681	285
475	20240220	130800	15953778	1681	1681	1681	1681	6
476	20240220	130700	15943692	1681	1681	1681	1681	6
477	20240220	130600	15933606	1682	1681	1682	1681	6
478	20240220	130500	15923516	1681	1681	1681	1681	6
479	20240220	130400	15913430	1681	1681	1681	1681	6
480	20240220	130300	15903344	1681	1681	1681	1681	6
481	20240220	130200	15893258	1681	1681	1681	1681	6
482	20240220	130100	15883172	1681	1681	1681	1681	6
483	20240220	130000	15873086	1681	1681	1681	1681	6
484	20240220	125900	15863000	1681	1681	1681	1681	80
485	20240220	125800	15728520	1682	1681	1682	1681	33
486	20240220	125700	15673040	1681	1681	1681	1681	6
487	20240220	125600	15662954	1681	1681	1681	1681	147
488	20240220	125500	15415847	1681	1681	1681	1681	6
489	20240220	125400	15405761	1681	1681	1681	1681	6
490	20240220	125300	15395675	1681	1681	1681	1681	6
491	20240220	125200	15385589	1681	1681	1681	1681	6
492	20240220	125100	15375503	1681	1681	1681	1681	6
493	20240220	125000	15365417	1681	1681	1681	1681	6
494	20240220	124900	15355331	1681	1681	1681	1681	6
495	20240220	124800	15345245	1681	1681	1681	1681	6
496	20240220	124700	15335159	1681	1681	1681	1681	7
497	20240220	124600	15323392	1681	1681	1681	1681	6
498	20240220	124500	15313306	1681	1681	1681	1681	16
499	20240220	124400	15286410	1681	1681	1681	1681	6
500	20240220	124300	15276324	1681	1681	1681	1681	47
501	20240220	124200	15197317	1681	1681	1681	1681	6
502	20240220	124100	15187231	1681	1681	1681	1681	6
503	20240220	124000	15177145	1681	1681	1681	1681	6
504	20240220	123900	15167059	1681	1681	1681	1681	6
505	20240220	123800	15156973	1681	1681	1681	1681	6
506	20240220	123700	15146887	1682	1680	1682	1678	40
507	20240220	123600	15079741	1682	1682	1682	1682	6
508	20240220	123500	15069649	1682	1682	1682	1682	6
509	20240220	123400	15059557	1682	1680	1682	1680	8
510	20240220	123300	15046105	1682	1682	1682	1680	626
511	20240220	123200	13993177	1682	1680	1682	1680	17
512	20240220	123100	13964585	1682	1680	1682	1680	7
513	20240220	123000	13952813	1682	1680	1682	1680	48
514	20240220	122900	13872079	1682	1680	1682	1680	7
515	20240220	122800	13860307	1682	1682	1682	1682	6
516	20240220	122700	13850215	1682	1682	1682	1682	6
517	20240220	122600	13840123	1681	1681	1681	1681	6
518	20240220	122500	13830037	1681	1681	1681	1681	6
519	20240220	122400	13819951	1681	1681	1681	1681	6
520	20240220	122300	13809865	1681	1681	1681	1681	6
521	20240220	122200	13799779	1681	1681	1681	1681	6
522	20240220	122100	13789693	1681	1681	1681	1681	6
523	20240220	122000	13779607	1681	1681	1681	1681	6
524	20240220	121900	13769521	1681	1681	1681	1681	16
525	20240220	121800	13742625	1681	1681	1681	1681	6
526	20240220	121700	13732539	1681	1681	1682	1681	54
527	20240220	121600	13641764	1681	1681	1681	1681	6
528	20240220	121500	13631678	1681	1681	1681	1681	6
529	20240220	121400	13621592	1681	1681	1681	1681	6
530	20240220	121300	13611506	1681	1681	1681	1681	6
531	20240220	121200	13601420	1682	1682	1682	1682	6
532	20240220	121100	13591328	1682	1680	1682	1680	83
533	20240220	121000	13451876	1682	1682	1682	1682	6
534	20240220	120900	13441784	1683	1683	1683	1683	6
535	20240220	120800	13431686	1683	1683	1683	1683	6
536	20240220	120700	13421588	1683	1683	1683	1683	6
537	20240220	120600	13411490	1683	1683	1683	1683	16
538	20240220	120500	13384562	1683	1683	1683	1683	6
539	20240220	120400	13374464	1683	1683	1683	1683	47
540	20240220	120300	13295363	1683	1683	1683	1683	6
541	20240220	120200	13285265	1683	1683	1683	1683	6
542	20240220	120100	13275167	1683	1683	1683	1683	6
543	20240220	120000	13265069	1683	1683	1683	1683	6
544	20240220	115900	13254971	1683	1683	1683	1683	6
545	20240220	115800	13244873	1683	1683	1683	1683	6
546	20240220	115700	13234775	1683	1683	1683	1683	10
547	20240220	115600	13217945	1683	1683	1683	1683	6
548	20240220	115500	13207847	1683	1683	1683	1683	6
549	20240220	115400	13197749	1682	1682	1682	1682	6
550	20240220	115300	13187657	1682	1682	1682	1682	17
551	20240220	115200	13159063	1682	1682	1682	1682	6
552	20240220	115100	13148971	1682	1682	1682	1682	47
553	20240220	115000	13069917	1682	1682	1682	1682	6
554	20240220	114900	13059825	1682	1682	1682	1682	6
555	20240220	114800	13049733	1682	1682	1682	1682	6
556	20240220	114700	13039641	1683	1683	1683	1683	6
557	20240220	114600	13029543	1683	1683	1683	1683	6
558	20240220	114500	13019445	1683	1683	1683	1683	6
559	20240220	114400	13009347	1683	1683	1683	1683	6
560	20240220	114300	12999249	1683	1683	1683	1683	6
561	20240220	114200	12989151	1683	1683	1683	1683	12
562	20240220	114100	12968955	1683	1683	1683	1683	6
563	20240220	114000	12958857	1683	1683	1683	1683	11
564	20240220	113900	12940344	1683	1683	1683	1683	12
565	20240220	113800	12920148	1683	1683	1683	1683	47
566	20240220	113700	12841047	1683	1683	1683	1683	6
567	20240220	113600	12830949	1683	1683	1683	1683	0
568	20240220	113500	12830949	1683	1683	1683	1683	6
569	20240220	113400	12820851	1683	1683	1683	1683	12
570	20240220	113300	12800655	1683	1683	1683	1683	0
571	20240220	113200	12800655	1683	1683	1683	1683	13
572	20240220	113100	12778776	1680	1681	1681	1680	201
573	20240220	113000	12441090	1681	1683	1683	1681	14
574	20240220	112900	12417544	1683	1683	1683	1683	6
575	20240220	112800	12407446	1683	1683	1683	1683	6
576	20240220	112700	12397348	1683	1683	1683	1683	11
577	20240220	112600	12378835	1683	1683	1683	1683	12
578	20240220	112500	12358639	1683	1683	1683	1683	41
579	20240220	112400	12289636	1683	1683	1683	1683	12
580	20240220	112300	12269440	1683	1683	1683	1683	0
581	20240220	112200	12269440	1683	1683	1683	1683	12
582	20240220	112100	12249244	1683	1683	1683	1683	0
583	20240220	112000	12249244	1683	1683	1683	1683	6
584	20240220	111900	12239146	1683	1681	1683	1681	14
585	20240220	111800	12215588	1683	1684	1684	1683	12
586	20240220	111700	12195384	1684	1683	1684	1683	8
587	20240220	111600	12181914	1683	1683	1683	1683	2
588	20240220	111500	12178548	1684	1683	1684	1683	8
589	20240220	111400	12165078	1684	1683	1684	1683	19
590	20240220	111300	12133084	1684	1683	1684	1683	12
591	20240220	111200	12112878	1684	1684	1684	1684	577
592	20240220	111100	11141210	1686	1684	1686	1684	11
593	20240220	111000	11122668	1686	1684	1686	1684	8
594	20240220	110900	11109184	1686	1686	1686	1686	6
595	20240220	110800	11099068	1687	1687	1687	1687	12
596	20240220	110700	11078824	1687	1687	1687	1687	6
597	20240220	110600	11068702	1687	1687	1687	1687	6
598	20240220	110500	11058580	1687	1687	1687	1687	6
599	20240220	110400	11048458	1687	1687	1687	1687	6
600	20240220	110300	11038336	1687	1686	1687	1686	17
601	20240220	110200	11009668	1686	1686	1686	1686	6
602	20240220	110100	10999552	1687	1687	1687	1687	17
603	20240220	110000	10970873	1687	1686	1687	1686	16
604	20240220	105900	10943891	1687	1686	1687	1686	47
605	20240220	105800	10864612	1687	1687	1687	1687	6
606	20240220	105700	10854490	1687	1687	1687	1687	6
607	20240220	105600	10844368	1687	1687	1687	1687	6
608	20240220	105500	10834246	1687	1685	1687	1684	706
609	20240220	105400	9645220	1687	1687	1687	1687	6
610	20240220	105300	9635098	1687	1685	1687	1685	9
611	20240220	105200	9619921	1687	1687	1687	1687	6
612	20240220	105100	9609799	1687	1687	1687	1687	7
613	20240220	105000	9597990	1687	1687	1687	1687	6
614	20240220	104900	9587868	1687	1687	1687	1687	6
615	20240220	104800	9577746	1687	1687	1687	1687	17
616	20240220	104700	9549067	1687	1687	1687	1687	6
617	20240220	104600	9538945	1687	1687	1687	1687	47
618	20240220	104500	9459656	1687	1687	1687	1687	6
619	20240220	104400	9449534	1687	1687	1687	1687	6
620	20240220	104300	9439412	1687	1684	1687	1684	506
621	20240220	104200	8587290	1687	1687	1687	1687	6
622	20240220	104100	8577168	1687	1687	1687	1687	6
623	20240220	104000	8567046	1687	1684	1687	1684	800
624	20240220	103900	7219828	1687	1687	1687	1687	6
625	20240220	103800	7209706	1687	1687	1687	1687	6
626	20240220	103700	7199584	1687	1687	1687	1687	6
627	20240220	103600	7189462	1687	1687	1687	1687	6
628	20240220	103500	7179340	1687	1687	1687	1687	6
629	20240220	103400	7169218	1687	1687	1687	1687	6
630	20240220	103300	7159096	1687	1687	1687	1687	47
631	20240220	103200	7079807	1687	1687	1687	1687	6
632	20240220	103100	7069685	1687	1687	1687	1687	6
633	20240220	103000	7059563	1687	1684	1687	1684	116
634	20240220	102900	6864201	1687	1684	1687	1684	45
635	20240220	102800	6788403	1687	1684	1687	1684	47
636	20240220	102700	6709237	1687	1684	1687	1684	96
637	20240220	102600	6547555	1687	1684	1687	1684	45
638	20240220	102500	6471757	1687	1684	1687	1684	46
639	20240220	102400	6394275	1687	1687	1687	1687	6
640	20240220	102300	6384153	1687	1687	1687	1687	6
641	20240220	102200	6374031	1687	1687	1687	1687	6
642	20240220	102100	6363909	1687	1687	1687	1687	6
643	20240220	102000	6353787	1687	1687	1687	1687	47
644	20240220	101900	6274498	1687	1687	1687	1687	8
645	20240220	101800	6261002	1687	1687	1687	1687	6
646	20240220	101700	6250880	1687	1687	1687	1687	6
647	20240220	101600	6240758	1687	1687	1687	1687	6
648	20240220	101500	6230636	1687	1687	1687	1687	7
649	20240220	101400	6218827	1687	1687	1687	1687	6
650	20240220	101300	6208705	1687	1687	1687	1687	6
651	20240220	101200	6198583	1687	1687	1687	1687	6
652	20240220	101100	6188461	1687	1687	1687	1687	6
653	20240220	101000	6178339	1687	1687	1687	1687	6
654	20240220	100900	6168217	1687	1687	1687	1687	6
655	20240220	100800	6158095	1683	1687	1687	1683	106
656	20240220	100700	5979673	1687	1687	1687	1687	47
657	20240220	100600	5900384	1687	1687	1687	1687	6
658	20240220	100500	5890262	1687	1687	1687	1687	341
659	20240220	100400	5314995	1687	1687	1687	1687	6
660	20240220	100300	5304873	1687	1687	1687	1687	6
661	20240220	100200	5294751	1687	1687	1687	1687	6
662	20240220	100100	5284629	1687	1687	1687	1687	157
663	20240220	100000	5019770	1687	1687	1687	1687	6
664	20240220	095900	5009648	1687	1687	1687	1687	6
665	20240220	095800	4999526	1687	1687	1687	1687	6
666	20240220	095700	4989404	1687	1687	1687	1687	6
667	20240220	095600	4979282	1687	1687	1687	1687	55
668	20240220	095500	4886497	1687	1687	1687	1687	6
669	20240220	095400	4876375	1687	1687	1687	1687	47
670	20240220	095300	4797086	1687	1687	1687	1687	6
671	20240220	095200	4786964	1687	1687	1687	1687	6
672	20240220	095100	4776842	1687	1687	1687	1687	6
673	20240220	095000	4766720	1687	1687	1687	1687	8
674	20240220	094900	4753224	1687	1687	1687	1687	65
675	20240220	094800	4643569	1687	1687	1687	1687	6
676	20240220	094700	4633447	1687	1687	1687	1687	6
677	20240220	094600	4623325	1687	1683	1687	1683	155
678	20240220	094500	4362436	1687	1687	1687	1687	6
679	20240220	094400	4352314	1687	1687	1687	1687	6
680	20240220	094300	4342192	1687	1687	1687	1687	6
681	20240220	094200	4332070	1687	1687	1687	1687	6
682	20240220	094100	4321948	1687	1687	1687	1687	49
683	20240220	094000	4239285	1687	1687	1687	1687	16
684	20240220	093900	4212293	1687	1687	1687	1687	6
685	20240220	093800	4202171	1687	1687	1687	1687	6
686	20240220	093700	4192049	1687	1683	1687	1683	19
687	20240220	093600	4160048	1687	1683	1687	1683	19
688	20240220	093500	4128047	1687	1683	1687	1683	19
689	20240220	093400	4096046	1687	1683	1687	1683	19
690	20240220	093300	4064045	1687	1687	1687	1687	6
691	20240220	093200	4053923	1687	1683	1687	1683	19
692	20240220	093100	4021922	1687	1683	1687	1683	21
693	20240220	093000	3986555	1687	1683	1687	1683	22
694	20240220	092900	3949501	1687	1683	1687	1683	8
695	20240220	092800	3936013	1686	1681	1686	1681	63
696	20240220	092700	3829844	1686	1681	1686	1681	25
697	20240220	092600	3787789	1686	1681	1686	1681	24
698	20240220	092500	3747410	1686	1681	1686	1681	210
699	20240220	092400	3394370	1686	1681	1686	1681	23
700	20240220	092300	3355677	1687	1680	1687	1680	23
701	20240220	092200	3316995	1687	1680	1687	1680	23
702	20240220	092100	3278313	1687	1680	1687	1680	23
703	20240220	092000	3239631	1680	1687	1687	1680	12
704	20240220	091900	3219419	1680	1680	1687	1680	23
705	20240220	091800	3180737	1687	1687	1687	1678	394
706	20240220	091700	2516208	1687	1678	1687	1678	23
707	20240220	091600	2477560	1687	1678	1687	1678	23
708	20240220	091500	2438912	1687	1678	1687	1678	10
709	20240220	091400	2422078	1687	1678	1687	1678	25
710	20240220	091300	2380074	1687	1678	1687	1678	23
711	20240220	091200	2341426	1687	1678	1687	1678	23
712	20240220	091100	2302778	1687	1678	1687	1678	11
713	20240220	091000	2284266	1687	1678	1687	1678	23
714	20240220	090900	2245618	1678	1678	1687	1678	160
715	20240220	090800	1977084	1678	1678	1687	1678	25
716	20240220	090700	1935080	1687	1678	1687	1678	23
717	20240220	090600	1896432	1687	1678	1687	1678	10
718	20240220	090500	1879598	1688	1678	1688	1678	23
719	20240220	090400	1840944	1688	1678	1688	1678	82
720	20240220	090300	1703288	1678	1678	1688	1678	225
721	20240220	090200	1325678	1688	1677	1688	1677	26
722	20240220	090100	1282010	1688	1677	1688	1677	40
723	20240220	090000	1214853	1688	1688	1688	1675	720