KissMeData/232680/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204200	548285090	9510	9510	9510	9510	1021
3	20240223	204100	548285090	9510	9510	9510	9510	0
4	20240223	204000	548285090	9510	9510	9510	9510	0
5	20240223	203900	548285090	9510	9510	9510	9510	0
6	20240223	203800	548285090	9510	9510	9510	9510	0
7	20240223	203700	548285090	9510	9510	9510	9510	0
8	20240223	203600	548285090	9510	9510	9510	9510	0
9	20240223	203500	548285090	9510	9510	9510	9510	0
10	20240223	203400	548285090	9510	9510	9510	9510	0
11	20240223	203300	548285090	9510	9510	9510	9510	0
12	20240223	203200	548285090	9510	9510	9510	9510	0
13	20240223	203100	548285090	9510	9510	9510	9510	0
14	20240223	203000	548285090	9510	9510	9510	9510	0
15	20240223	202900	548285090	9510	9510	9510	9510	0
16	20240223	202800	548285090	9510	9510	9510	9510	0
17	20240223	202700	548285090	9510	9510	9510	9510	0
18	20240223	202600	548285090	9510	9510	9510	9510	0
19	20240223	202500	548285090	9510	9510	9510	9510	0
20	20240223	202400	548285090	9510	9510	9510	9510	0
21	20240223	202300	548285090	9510	9510	9510	9510	0
22	20240223	202200	548285090	9510	9510	9510	9510	0
23	20240223	202100	548285090	9510	9510	9510	9510	0
24	20240223	202000	548285090	9510	9510	9510	9510	0
25	20240223	201900	548285090	9510	9510	9510	9510	0
26	20240223	201800	548285090	9510	9510	9510	9510	0
27	20240223	201700	548285090	9510	9510	9510	9510	0
28	20240223	201600	548285090	9510	9510	9510	9510	0
29	20240223	201500	548285090	9510	9510	9510	9510	0
30	20240223	201400	548285090	9510	9510	9510	9510	0
31	20240223	201300	548285090	9510	9510	9510	9510	0
32	20240223	201200	548285090	9510	9510	9510	9510	1021
33	20240223	201100	548285090	9510	9510	9510	9510	0
34	20240223	201000	548285090	9510	9510	9510	9510	0
35	20240223	200900	548285090	9510	9510	9510	9510	0
36	20240223	200800	548285090	9510	9510	9510	9510	0
37	20240223	200700	548285090	9510	9510	9510	9510	0
38	20240223	200600	548285090	9510	9510	9510	9510	0
39	20240223	200500	548285090	9510	9510	9510	9510	0
40	20240223	200400	548285090	9510	9510	9510	9510	0
41	20240223	200300	548285090	9510	9510	9510	9510	0
42	20240223	200200	548285090	9510	9510	9510	9510	0
43	20240223	200100	548285090	9510	9510	9510	9510	0
44	20240223	200000	548285090	9510	9510	9510	9510	0
45	20240223	195900	548285090	9510	9510	9510	9510	0
46	20240223	195800	548285090	9510	9510	9510	9510	0
47	20240223	195700	548285090	9510	9510	9510	9510	0
48	20240223	195600	548285090	9510	9510	9510	9510	0
49	20240223	195500	548285090	9510	9510	9510	9510	0
50	20240223	195400	548285090	9510	9510	9510	9510	0
51	20240223	195300	548285090	9510	9510	9510	9510	0
52	20240223	195200	548285090	9510	9510	9510	9510	0
53	20240223	195100	548285090	9510	9510	9510	9510	0
54	20240223	195000	548285090	9510	9510	9510	9510	0
55	20240223	194900	548285090	9510	9510	9510	9510	0
56	20240223	194800	548285090	9510	9510	9510	9510	0
57	20240223	194700	548285090	9510	9510	9510	9510	0
58	20240223	194600	548285090	9510	9510	9510	9510	0
59	20240223	194500	548285090	9510	9510	9510	9510	0
60	20240223	194400	548285090	9510	9510	9510	9510	0
61	20240223	194300	548285090	9510	9510	9510	9510	0
62	20240223	194200	548285090	9510	9510	9510	9510	1021
63	20240223	194100	548285090	9510	9510	9510	9510	0
64	20240223	194000	548285090	9510	9510	9510	9510	0
65	20240223	193900	548285090	9510	9510	9510	9510	0
66	20240223	193800	548285090	9510	9510	9510	9510	0
67	20240223	193700	548285090	9510	9510	9510	9510	0
68	20240223	193600	548285090	9510	9510	9510	9510	0
69	20240223	193500	548285090	9510	9510	9510	9510	0
70	20240223	193400	548285090	9510	9510	9510	9510	0
71	20240223	193300	548285090	9510	9510	9510	9510	0
72	20240223	193200	548285090	9510	9510	9510	9510	0
73	20240223	193100	548285090	9510	9510	9510	9510	0
74	20240223	193000	548285090	9510	9510	9510	9510	0
75	20240223	192900	548285090	9510	9510	9510	9510	0
76	20240223	192800	548285090	9510	9510	9510	9510	0
77	20240223	192700	548285090	9510	9510	9510	9510	0
78	20240223	192600	548285090	9510	9510	9510	9510	0
79	20240223	192500	548285090	9510	9510	9510	9510	0
80	20240223	192400	548285090	9510	9510	9510	9510	0
81	20240223	192300	548285090	9510	9510	9510	9510	0
82	20240223	192200	548285090	9510	9510	9510	9510	0
83	20240223	192100	548285090	9510	9510	9510	9510	0
84	20240223	192000	548285090	9510	9510	9510	9510	0
85	20240223	191900	548285090	9510	9510	9510	9510	0
86	20240223	191800	548285090	9510	9510	9510	9510	0
87	20240223	191700	548285090	9510	9510	9510	9510	0
88	20240223	191600	548285090	9510	9510	9510	9510	0
89	20240223	191500	548285090	9510	9510	9510	9510	0
90	20240223	191400	548285090	9510	9510	9510	9510	0
91	20240223	191300	548285090	9510	9510	9510	9510	0
92	20240223	191200	548285090	9510	9510	9510	9510	1021
93	20240223	191100	548285090	9510	9510	9510	9510	0
94	20240223	191000	548285090	9510	9510	9510	9510	0
95	20240223	190900	548285090	9510	9510	9510	9510	0
96	20240223	190800	548285090	9510	9510	9510	9510	0
97	20240223	190700	548285090	9510	9510	9510	9510	0
98	20240223	190600	548285090	9510	9510	9510	9510	0
99	20240223	190500	548285090	9510	9510	9510	9510	0
100	20240223	190400	548285090	9510	9510	9510	9510	0
101	20240223	190300	548285090	9510	9510	9510	9510	0
102	20240223	190200	548285090	9510	9510	9510	9510	0
103	20240223	190100	548285090	9510	9510	9510	9510	0
104	20240223	190000	548285090	9510	9510	9510	9510	0
105	20240223	185900	548285090	9510	9510	9510	9510	0
106	20240223	185800	548285090	9510	9510	9510	9510	0
107	20240223	185700	548285090	9510	9510	9510	9510	0
108	20240223	185600	548285090	9510	9510	9510	9510	0
109	20240223	185500	548285090	9510	9510	9510	9510	0
110	20240223	185400	548285090	9510	9510	9510	9510	0
111	20240223	185300	548285090	9510	9510	9510	9510	0
112	20240223	185200	548285090	9510	9510	9510	9510	0
113	20240223	185100	548285090	9510	9510	9510	9510	0
114	20240223	185000	548285090	9510	9510	9510	9510	0
115	20240223	184900	548285090	9510	9510	9510	9510	0
116	20240223	184800	548285090	9510	9510	9510	9510	0
117	20240223	184700	548285090	9510	9510	9510	9510	0
118	20240223	184600	548285090	9510	9510	9510	9510	0
119	20240223	184500	548285090	9510	9510	9510	9510	0
120	20240223	184400	548285090	9510	9510	9510	9510	0
121	20240223	184300	548285090	9510	9510	9510	9510	0
122	20240223	184200	548285090	9510	9510	9510	9510	1021
123	20240223	184100	548285090	9510	9510	9510	9510	0
124	20240223	184000	548285090	9510	9510	9510	9510	0
125	20240223	183900	548285090	9510	9510	9510	9510	0
126	20240223	183800	548285090	9510	9510	9510	9510	0
127	20240223	183700	548285090	9510	9510	9510	9510	0
128	20240223	183600	548285090	9510	9510	9510	9510	0
129	20240223	183500	548285090	9510	9510	9510	9510	0
130	20240223	183400	548285090	9510	9510	9510	9510	0
131	20240223	183300	548285090	9510	9510	9510	9510	0
132	20240223	183200	548285090	9510	9510	9510	9510	0
133	20240223	183100	548285090	9510	9510	9510	9510	0
134	20240223	183000	548285090	9510	9510	9510	9510	0
135	20240223	182900	548285090	9510	9510	9510	9510	0
136	20240223	182800	548285090	9510	9510	9510	9510	0
137	20240223	182700	548285090	9510	9510	9510	9510	0
138	20240223	182600	548285090	9510	9510	9510	9510	0
139	20240223	182500	548285090	9510	9510	9510	9510	0
140	20240223	182400	548285090	9510	9510	9510	9510	0
141	20240223	182300	548285090	9510	9510	9510	9510	0
142	20240223	182200	548285090	9510	9510	9510	9510	0
143	20240223	182100	548285090	9510	9510	9510	9510	0
144	20240223	182000	548285090	9510	9510	9510	9510	0
145	20240223	181900	548285090	9510	9510	9510	9510	0
146	20240223	181800	548285090	9510	9510	9510	9510	0
147	20240223	181700	548285090	9510	9510	9510	9510	0
148	20240223	181600	548285090	9510	9510	9510	9510	0
149	20240223	181500	548285090	9510	9510	9510	9510	0
150	20240223	181400	548285090	9510	9510	9510	9510	0
151	20240223	181300	548285090	9510	9510	9510	9510	0
152	20240223	181200	548285090	9510	9510	9510	9510	1021
153	20240223	181100	548285090	9510	9510	9510	9510	0
154	20240223	181000	548285090	9510	9510	9510	9510	0
155	20240223	180900	548285090	9510	9510	9510	9510	0
156	20240223	180800	548285090	9510	9510	9510	9510	0
157	20240223	180700	548285090	9510	9510	9510	9510	0
158	20240223	180600	548285090	9510	9510	9510	9510	0
159	20240223	180500	548285090	9510	9510	9510	9510	0
160	20240223	180400	548285090	9510	9510	9510	9510	0
161	20240223	180300	548285090	9510	9510	9510	9510	0
162	20240223	180200	548285090	9510	9510	9510	9510	0
163	20240223	180100	548285090	9510	9510	9510	9510	0
164	20240223	180000	548285090	9510	9510	9510	9510	0
165	20240223	175900	548285090	9510	9510	9510	9510	0
166	20240223	175800	548285090	9510	9510	9510	9510	0
167	20240223	175700	548285090	9510	9510	9510	9510	0
168	20240223	175600	548285090	9510	9510	9510	9510	0
169	20240223	175500	548285090	9510	9510	9510	9510	0
170	20240223	175400	548285090	9510	9510	9510	9510	0
171	20240223	175300	548285090	9510	9510	9510	9510	0
172	20240223	175200	548285090	9510	9510	9510	9510	0
173	20240223	175100	548285090	9510	9510	9510	9510	0
174	20240223	175000	548285090	9510	9510	9510	9510	0
175	20240223	174900	548285090	9510	9510	9510	9510	0
176	20240223	174800	548285090	9510	9510	9510	9510	0
177	20240223	174700	548285090	9510	9510	9510	9510	0
178	20240223	174600	548285090	9510	9510	9510	9510	0
179	20240223	174500	548285090	9510	9510	9510	9510	0
180	20240223	174400	548285090	9510	9510	9510	9510	0
181	20240223	174300	548285090	9510	9510	9510	9510	0
182	20240223	174200	548285090	9510	9510	9510	9510	1021
183	20240223	174100	548285090	9510	9510	9510	9510	0
184	20240223	174000	548285090	9510	9510	9510	9510	0
185	20240223	173900	548285090	9510	9510	9510	9510	0
186	20240223	173800	548285090	9510	9510	9510	9510	0
187	20240223	173700	548285090	9510	9510	9510	9510	0
188	20240223	173600	548285090	9510	9510	9510	9510	0
189	20240223	173500	548285090	9510	9510	9510	9510	0
190	20240223	173400	548285090	9510	9510	9510	9510	0
191	20240223	173300	548285090	9510	9510	9510	9510	0
192	20240223	173200	548285090	9510	9510	9510	9510	0
193	20240223	173100	548285090	9510	9510	9510	9510	0
194	20240223	173000	548285090	9510	9510	9510	9510	0
195	20240223	172900	548285090	9510	9510	9510	9510	0
196	20240223	172800	548285090	9510	9510	9510	9510	0
197	20240223	172700	548285090	9510	9510	9510	9510	0
198	20240223	172600	548285090	9510	9510	9510	9510	0
199	20240223	172500	548285090	9510	9510	9510	9510	0
200	20240223	172400	548285090	9510	9510	9510	9510	0
201	20240223	172300	548285090	9510	9510	9510	9510	0
202	20240223	172200	548285090	9510	9510	9510	9510	0
203	20240223	172100	548285090	9510	9510	9510	9510	0
204	20240223	172000	548285090	9510	9510	9510	9510	0
205	20240223	171900	548285090	9510	9510	9510	9510	0
206	20240223	171800	548285090	9510	9510	9510	9510	0
207	20240223	171700	548285090	9510	9510	9510	9510	0
208	20240223	171600	548285090	9510	9510	9510	9510	0
209	20240223	171500	548285090	9510	9510	9510	9510	0
210	20240223	171400	548285090	9510	9510	9510	9510	0
211	20240223	171300	548285090	9510	9510	9510	9510	0
212	20240223	171200	548285090	9510	9510	9510	9510	1021
213	20240223	171100	548285090	9510	9510	9510	9510	0
214	20240223	171000	548285090	9510	9510	9510	9510	0
215	20240223	170900	548285090	9510	9510	9510	9510	0
216	20240223	170800	548285090	9510	9510	9510	9510	0
217	20240223	170700	548285090	9510	9510	9510	9510	0
218	20240223	170600	548285090	9510	9510	9510	9510	0
219	20240223	170500	548285090	9510	9510	9510	9510	0
220	20240223	170400	548285090	9510	9510	9510	9510	0
221	20240223	170300	548285090	9510	9510	9510	9510	0
222	20240223	170200	548285090	9510	9510	9510	9510	0
223	20240223	170100	548285090	9510	9510	9510	9510	0
224	20240223	170000	548285090	9510	9510	9510	9510	0
225	20240223	165900	548285090	9510	9510	9510	9510	0
226	20240223	165800	548285090	9510	9510	9510	9510	0
227	20240223	165700	548285090	9510	9510	9510	9510	0
228	20240223	165600	548285090	9510	9510	9510	9510	0
229	20240223	165500	548285090	9510	9510	9510	9510	0
230	20240223	165400	548285090	9510	9510	9510	9510	0
231	20240223	165300	548285090	9510	9510	9510	9510	0
232	20240223	165200	548285090	9510	9510	9510	9510	0
233	20240223	165100	548285090	9510	9510	9510	9510	0
234	20240223	165000	548285090	9510	9510	9510	9510	0
235	20240223	164900	548285090	9510	9510	9510	9510	0
236	20240223	164800	548285090	9510	9510	9510	9510	0
237	20240223	164700	548285090	9510	9510	9510	9510	0
238	20240223	164600	548285090	9510	9510	9510	9510	0
239	20240223	164500	548285090	9510	9510	9510	9510	0
240	20240223	164400	548285090	9510	9510	9510	9510	0
241	20240223	164300	548285090	9510	9510	9510	9510	0
242	20240223	164200	548285090	9510	9510	9510	9510	1021
243	20240223	164100	548285090	9510	9510	9510	9510	0
244	20240223	164000	548285090	9510	9510	9510	9510	0
245	20240223	163900	548285090	9510	9510	9510	9510	0
246	20240223	163800	548285090	9510	9510	9510	9510	0
247	20240223	163700	548285090	9510	9510	9510	9510	0
248	20240223	163600	548285090	9510	9510	9510	9510	0
249	20240223	163500	548285090	9510	9510	9510	9510	0
250	20240223	163400	548285090	9510	9510	9510	9510	0
251	20240223	163300	548285090	9510	9510	9510	9510	0
252	20240223	163200	548285090	9510	9510	9510	9510	0
253	20240223	163100	548285090	9510	9510	9510	9510	0
254	20240223	163000	548285090	9510	9510	9510	9510	0
255	20240223	162900	548285090	9510	9510	9510	9510	0
256	20240223	162800	548285090	9510	9510	9510	9510	0
257	20240223	162700	548285090	9510	9510	9510	9510	0
258	20240223	162600	548285090	9510	9510	9510	9510	0
259	20240223	162500	548285090	9510	9510	9510	9510	0
260	20240223	162400	548285090	9510	9510	9510	9510	0
261	20240223	162300	548285090	9510	9510	9510	9510	0
262	20240223	162200	548285090	9510	9510	9510	9510	0
263	20240223	162100	548285090	9510	9510	9510	9510	0
264	20240223	162000	548285090	9510	9510	9510	9510	0
265	20240223	161900	548285090	9510	9510	9510	9510	0
266	20240223	161800	548285090	9510	9510	9510	9510	0
267	20240223	161700	548285090	9510	9510	9510	9510	0
268	20240223	161600	548285090	9510	9510	9510	9510	0
269	20240223	161500	548285090	9510	9510	9510	9510	0
270	20240223	161400	548285090	9510	9510	9510	9510	0
271	20240223	161300	548285090	9510	9510	9510	9510	0
272	20240223	161200	548285090	9510	9510	9510	9510	1021
273	20240223	161100	548285090	9510	9510	9510	9510	0
274	20240223	161000	548285090	9510	9510	9510	9510	0
275	20240223	160900	548285090	9510	9510	9510	9510	0
276	20240223	160800	548285090	9510	9510	9510	9510	0
277	20240223	160700	548285090	9510	9510	9510	9510	0
278	20240223	160600	548285090	9510	9510	9510	9510	0
279	20240223	160500	548285090	9510	9510	9510	9510	0
280	20240223	160400	548285090	9510	9510	9510	9510	0
281	20240223	160300	548285090	9510	9510	9510	9510	0
282	20240223	160200	548285090	9510	9510	9510	9510	0
283	20240223	160100	548285090	9510	9510	9510	9510	0
284	20240223	160000	548285090	9510	9510	9510	9510	0
285	20240223	155900	548285090	9510	9510	9510	9510	0
286	20240223	155800	548285090	9510	9510	9510	9510	0
287	20240223	155700	548285090	9510	9510	9510	9510	0
288	20240223	155600	548285090	9510	9510	9510	9510	0
289	20240223	155500	548285090	9510	9510	9510	9510	0
290	20240223	155400	548285090	9510	9510	9510	9510	0
291	20240223	155300	548285090	9510	9510	9510	9510	0
292	20240223	155200	548285090	9510	9510	9510	9510	0
293	20240223	155100	548285090	9510	9510	9510	9510	0
294	20240223	155000	548285090	9510	9510	9510	9510	0
295	20240223	154900	548285090	9510	9510	9510	9510	0
296	20240223	154800	548285090	9510	9510	9510	9510	0
297	20240223	154700	548285090	9510	9510	9510	9510	0
298	20240223	154600	548285090	9510	9510	9510	9510	0
299	20240223	154500	548285090	9510	9510	9510	9510	0
300	20240223	154400	548285090	9510	9510	9510	9510	0
301	20240223	154300	548285090	9510	9510	9510	9510	0
302	20240223	154200	548285090	9510	9510	9510	9510	1021
303	20240223	154100	548285090	9510	9510	9510	9510	0
304	20240223	154000	548285090	9510	9510	9510	9510	0
305	20240223	153900	548285090	9510	9510	9510	9510	0
306	20240223	153800	548285090	9510	9510	9510	9510	0
307	20240223	153700	548285090	9510	9510	9510	9510	0
308	20240223	153600	548285090	9510	9510	9510	9510	0
309	20240223	153500	548285090	9510	9510	9510	9510	0
310	20240223	153400	548285090	9510	9510	9510	9510	0
311	20240223	153300	548285090	9510	9510	9510	9510	0
312	20240223	153200	548285090	9510	9510	9510	9510	0
313	20240223	153100	548285090	9510	9510	9510	9510	0
314	20240223	153000	548285090	9510	9510	9510	9510	1021
315	20240223	152900	538575380	9540	9540	9540	9540	0
316	20240223	152800	538575380	9540	9540	9540	9540	0
317	20240223	152700	538575380	9540	9540	9540	9540	0
318	20240223	152600	538575380	9540	9540	9540	9540	0
319	20240223	152500	538575380	9540	9540	9540	9540	0
320	20240223	152400	538575380	9540	9540	9540	9540	0
321	20240223	152300	538575380	9540	9540	9540	9540	0
322	20240223	152200	538575380	9540	9540	9540	9540	0
323	20240223	152100	538575380	9540	9540	9540	9540	0
324	20240223	152000	538575380	9540	9540	9540	9540	0
325	20240223	151900	538575380	9540	9540	9540	9540	0
326	20240223	151800	538575380	9540	9530	9540	9520	573
327	20240223	151700	533119450	9530	9540	9540	9530	245
328	20240223	151600	530782550	9550	9550	9550	9550	0
329	20240223	151500	530782550	9550	9550	9550	9550	10
330	20240223	151400	530687050	9560	9560	9560	9560	0
331	20240223	151300	530687050	9560	9560	9560	9560	0
332	20240223	151200	530687050	9560	9560	9560	9560	0
333	20240223	151100	530687050	9560	9530	9560	9530	2
334	20240223	151000	530667960	9560	9540	9560	9540	46
335	20240223	150900	530229100	9560	9560	9560	9560	1
336	20240223	150800	530219540	9530	9530	9530	9530	425
337	20240223	150700	526169290	9530	9530	9530	9530	0
338	20240223	150600	526169290	9530	9530	9530	9530	0
339	20240223	150500	526169290	9530	9530	9530	9530	0
340	20240223	150400	526169290	9530	9530	9530	9530	4
341	20240223	150300	526131170	9560	9560	9560	9560	0
342	20240223	150200	526131170	9560	9560	9560	9560	0
343	20240223	150100	526131170	9560	9560	9560	9560	1
344	20240223	150000	526121610	9530	9530	9530	9530	2
345	20240223	145900	526102550	9530	9530	9530	9530	0
346	20240223	145800	526102550	9530	9530	9530	9530	0
347	20240223	145700	526102550	9530	9530	9530	9530	0
348	20240223	145600	526102550	9530	9530	9530	9530	331
349	20240223	145500	522948120	9540	9550	9550	9540	40
350	20240223	145400	522566320	9560	9560	9560	9560	0
351	20240223	145300	522566320	9560	9560	9560	9560	12
352	20240223	145200	522451600	9570	9570	9570	9570	0
353	20240223	145100	522451600	9570	9570	9570	9570	1
354	20240223	145000	522442030	9530	9530	9530	9530	0
355	20240223	144900	522442030	9530	9530	9530	9530	269
356	20240223	144800	519878460	9530	9550	9550	9530	400
357	20240223	144700	516063700	9570	9530	9570	9530	11
358	20240223	144600	515958470	9520	9520	9520	9520	0
359	20240223	144500	515958470	9520	9520	9520	9520	150
360	20240223	144400	514530470	9530	9520	9530	9520	226
361	20240223	144300	512378760	9520	9520	9520	9520	0
362	20240223	144200	512378760	9520	9520	9520	9520	1002
363	20240223	144100	502839720	9520	9530	9530	9520	901
364	20240223	144000	494261820	9530	9530	9530	9530	212
365	20240223	143900	492241460	9540	9540	9540	9540	0
366	20240223	143800	492241460	9540	9540	9540	9540	0
367	20240223	143700	492241460	9540	9540	9540	9540	0
368	20240223	143600	492241460	9540	9540	9540	9540	0
369	20240223	143500	492241460	9540	9530	9540	9530	281
370	20240223	143400	489563520	9530	9530	9530	9530	81
371	20240223	143300	488791590	9530	9530	9530	9530	502
372	20240223	143200	484007530	9540	9540	9540	9540	0
373	20240223	143100	484007530	9540	9540	9540	9540	2
374	20240223	143000	483988450	9540	9530	9540	9530	51
375	20240223	142900	483502410	9540	9540	9540	9540	20
376	20240223	142800	483311610	9540	9540	9540	9540	0
377	20240223	142700	483311610	9540	9530	9540	9520	60
378	20240223	142600	482740060	9540	9540	9540	9540	1
379	20240223	142500	482730520	9530	9540	9540	9530	165
380	20240223	142400	481156470	9550	9550	9550	9550	0
381	20240223	142300	481156470	9550	9550	9550	9550	4
382	20240223	142200	481118270	9560	9560	9560	9560	0
383	20240223	142100	481118270	9560	9560	9560	9560	0
384	20240223	142000	481118270	9560	9560	9560	9560	80
385	20240223	141900	480353470	9560	9560	9560	9560	26
386	20240223	141800	480104910	9530	9530	9530	9530	0
387	20240223	141700	480104910	9530	9540	9540	9530	358
388	20240223	141600	476692970	9530	9530	9530	9530	0
389	20240223	141500	476692970	9530	9530	9530	9530	0
390	20240223	141400	476692970	9530	9530	9530	9530	10
391	20240223	141300	476597670	9530	9530	9530	9530	30
392	20240223	141200	476311770	9570	9570	9570	9570	0
393	20240223	141100	476311770	9570	9570	9570	9570	0
394	20240223	141000	476311770	9570	9570	9570	9570	0
395	20240223	140900	476311770	9570	9570	9570	9570	0
396	20240223	140800	476311770	9570	9570	9570	9570	0
397	20240223	140700	476311770	9570	9530	9570	9530	104
398	20240223	140600	475320610	9530	9560	9560	9530	594
399	20240223	140500	469656070	9580	9580	9580	9580	0
400	20240223	140400	469656070	9580	9580	9580	9570	12
401	20240223	140300	469541120	9580	9560	9580	9530	262
402	20240223	140200	467042420	9580	9580	9580	9580	0
403	20240223	140100	467042420	9580	9580	9580	9580	0
404	20240223	140000	467042420	9580	9580	9580	9580	0
405	20240223	135900	467042420	9580	9580	9580	9580	2
406	20240223	135800	467023260	9590	9590	9590	9590	0
407	20240223	135700	467023260	9590	9590	9590	9590	1
408	20240223	135600	467013670	9580	9580	9580	9580	1
409	20240223	135500	467004090	9590	9590	9590	9590	0
410	20240223	135400	467004090	9590	9590	9590	9590	0
411	20240223	135300	467004090	9590	9590	9590	9590	0
412	20240223	135200	467004090	9590	9590	9590	9590	0
413	20240223	135100	467004090	9590	9540	9590	9540	4
414	20240223	135000	466965880	9590	9560	9590	9540	101
415	20240223	134900	466001430	9590	9590	9590	9590	0
416	20240223	134800	466001430	9590	9590	9590	9590	0
417	20240223	134700	466001430	9590	9590	9590	9590	3
418	20240223	134600	465972660	9590	9590	9590	9590	0
419	20240223	134500	465972660	9590	9590	9590	9590	431
420	20240223	134400	461839370	9590	9590	9590	9590	1
421	20240223	134300	461829780	9550	9550	9550	9550	20
422	20240223	134200	461638780	9600	9600	9600	9600	0
423	20240223	134100	461638780	9600	9600	9600	9600	0
424	20240223	134000	461638780	9600	9600	9600	9600	0
425	20240223	133900	461638780	9600	9600	9600	9600	0
426	20240223	133800	461638780	9600	9600	9600	9600	0
427	20240223	133700	461638780	9600	9600	9600	9600	0
428	20240223	133600	461638780	9600	9600	9600	9600	0
429	20240223	133500	461638780	9600	9600	9600	9600	0
430	20240223	133400	461638780	9600	9600	9600	9600	1
431	20240223	133300	461629180	9530	9530	9530	9530	3
432	20240223	133200	461600590	9600	9600	9600	9600	1
433	20240223	133100	461590990	9600	9600	9600	9600	0
434	20240223	133000	461590990	9600	9600	9600	9600	2
435	20240223	132900	461571790	9590	9580	9590	9580	353
436	20240223	132800	458187120	9580	9580	9580	9580	127
437	20240223	132700	456970460	9580	9580	9580	9580	2
438	20240223	132600	456951300	9530	9540	9540	9530	455
439	20240223	132500	452614290	9580	9580	9580	9580	0
440	20240223	132400	452614290	9580	9580	9580	9580	0
441	20240223	132300	452614290	9580	9580	9580	9580	0
442	20240223	132200	452614290	9580	9540	9580	9540	21
443	20240223	132100	452413910	9550	9550	9550	9550	0
444	20240223	132000	452413910	9550	9550	9550	9550	219
445	20240223	131900	450322460	9550	9550	9550	9550	0
446	20240223	131800	450322460	9550	9540	9550	9540	31
447	20240223	131700	450026710	9550	9550	9550	9550	32
448	20240223	131600	449721110	9550	9550	9550	9550	0
449	20240223	131500	449721110	9550	9550	9550	9550	200
450	20240223	131400	447811110	9550	9550	9550	9550	24
451	20240223	131300	447581910	9550	9550	9550	9550	10
452	20240223	131200	447486410	9550	9560	9560	9550	10
453	20240223	131100	447390900	9570	9580	9580	9570	11
454	20240223	131000	447285530	9580	9580	9580	9580	60
455	20240223	130900	446710730	9550	9550	9550	9550	2
456	20240223	130800	446691630	9550	9550	9550	9550	0
457	20240223	130700	446691630	9550	9550	9550	9550	235
458	20240223	130600	444447380	9580	9580	9580	9580	0
459	20240223	130500	444447380	9580	9580	9580	9580	1
460	20240223	130400	444437800	9540	9540	9540	9540	1000
461	20240223	130300	434897800	9600	9600	9600	9600	0
462	20240223	130200	434897800	9600	9600	9600	9600	0
463	20240223	130100	434897800	9600	9600	9600	9600	0
464	20240223	130000	434897800	9600	9600	9600	9600	0
465	20240223	125900	434897800	9600	9600	9600	9600	0
466	20240223	125800	434897800	9600	9550	9600	9540	2141
467	20240223	125700	414460180	9600	9600	9600	9600	0
468	20240223	125600	414460180	9600	9600	9600	9600	0
469	20240223	125500	414460180	9600	9580	9600	9550	401
470	20240223	125400	410625760	9600	9600	9600	9600	0
471	20240223	125300	410625760	9600	9600	9600	9600	0
472	20240223	125200	410625760	9600	9600	9600	9600	0
473	20240223	125100	410625760	9600	9600	9600	9600	1
474	20240223	125000	410616160	9600	9600	9600	9600	5
475	20240223	124900	410568160	9600	9600	9600	9600	0
476	20240223	124800	410568160	9600	9600	9600	9600	0
477	20240223	124700	410568160	9600	9600	9600	9600	10
478	20240223	124600	410472160	9600	9590	9600	9590	2
479	20240223	124500	410452970	9600	9600	9600	9600	0
480	20240223	124400	410452970	9600	9590	9600	9590	39
481	20240223	124300	410078950	9600	9600	9600	9600	1
482	20240223	124200	410069350	9550	9570	9570	9550	1056
483	20240223	124100	399979950	9570	9570	9570	9570	26
484	20240223	124000	399731130	9580	9590	9590	9580	10
485	20240223	123900	399635240	9590	9580	9590	9560	706
486	20240223	123800	392876560	9590	9590	9590	9590	219
487	20240223	123700	390776350	9620	9620	9620	9620	0
488	20240223	123600	390776350	9620	9620	9620	9620	0
489	20240223	123500	390776350	9620	9620	9620	9620	100
490	20240223	123400	389814350	9620	9620	9620	9620	0
491	20240223	123300	389814350	9620	9620	9620	9620	3
492	20240223	123200	389785490	9620	9620	9620	9620	1
493	20240223	123100	389775870	9610	9600	9610	9600	100
494	20240223	123000	388814900	9610	9580	9610	9580	80
495	20240223	122900	388048470	9590	9590	9590	9590	21
496	20240223	122800	387847080	9590	9590	9590	9590	80
497	20240223	122700	387079880	9590	9590	9590	9590	0
498	20240223	122600	387079880	9590	9590	9590	9590	0
499	20240223	122500	387079880	9590	9580	9590	9580	19
500	20240223	122400	386897850	9590	9600	9600	9590	62
501	20240223	122300	386303210	9620	9620	9620	9620	0
502	20240223	122200	386303210	9620	9620	9620	9620	0
503	20240223	122100	386303210	9620	9620	9620	9620	1
504	20240223	122000	386293590	9600	9600	9620	9600	105
505	20240223	121900	385285540	9600	9620	9620	9600	72
506	20240223	121800	384593490	9610	9610	9610	9610	0
507	20240223	121700	384593490	9610	9610	9610	9610	0
508	20240223	121600	384593490	9610	9610	9610	9610	7
509	20240223	121500	384526220	9630	9610	9630	9610	10
510	20240223	121400	384430100	9610	9610	9610	9610	188
511	20240223	121300	382623420	9610	9610	9610	9610	53
512	20240223	121200	382114090	9620	9610	9620	9610	2
513	20240223	121100	382094860	9610	9620	9620	9610	33
514	20240223	121000	381777410	9630	9630	9630	9630	0
515	20240223	120900	381777410	9630	9630	9630	9630	0
516	20240223	120800	381777410	9630	9630	9630	9630	0
517	20240223	120700	381777410	9630	9630	9630	9630	10
518	20240223	120600	381681110	9630	9620	9630	9620	2
519	20240223	120500	381661860	9610	9610	9610	9610	13
520	20240223	120400	381536930	9610	9610	9610	9610	1
521	20240223	120300	381527320	9630	9630	9630	9630	30
522	20240223	120200	381238420	9630	9630	9630	9630	0
523	20240223	120100	381238420	9630	9630	9630	9630	0
524	20240223	120000	381238420	9630	9630	9630	9630	0
525	20240223	115900	381238420	9630	9630	9630	9630	0
526	20240223	115800	381238420	9630	9620	9630	9620	20
527	20240223	115700	381046010	9620	9620	9620	9620	10
528	20240223	115600	380949810	9620	9620	9620	9620	0
529	20240223	115500	380949810	9620	9620	9620	9620	0
530	20240223	115400	380949810	9620	9620	9620	9620	0
531	20240223	115300	380949810	9620	9590	9620	9590	961
532	20240223	115200	371717640	9600	9600	9600	9600	104
533	20240223	115100	370719240	9600	9600	9600	9600	16
534	20240223	115000	370565640	9610	9610	9610	9610	0
535	20240223	114900	370565640	9610	9600	9610	9590	22
536	20240223	114800	370354520	9610	9610	9610	9610	286
537	20240223	114700	367606060	9620	9620	9620	9620	9
538	20240223	114600	367519480	9620	9620	9620	9620	473
539	20240223	114500	362969220	9620	9620	9620	9620	9
540	20240223	114400	362882640	9620	9620	9620	9620	0
541	20240223	114300	362882640	9620	9620	9620	9620	1
542	20240223	114200	362873020	9620	9610	9620	9610	25
543	20240223	114100	362632760	9620	9620	9620	9620	650
544	20240223	114000	356379760	9630	9630	9630	9630	2
545	20240223	113900	356360500	9630	9630	9630	9630	0
546	20240223	113800	356360500	9630	9630	9630	9630	44
547	20240223	113700	355936780	9650	9650	9650	9650	0
548	20240223	113600	355936780	9650	9630	9650	9630	51
549	20240223	113500	355445630	9650	9650	9650	9650	0
550	20240223	113400	355445630	9650	9630	9650	9630	267
551	20240223	113300	352871910	9650	9630	9650	9630	22
552	20240223	113200	352659810	9650	9650	9650	9650	0
553	20240223	113100	352659810	9650	9650	9650	9650	0
554	20240223	113000	352659810	9650	9650	9650	9650	0
555	20240223	112900	352659810	9650	9650	9650	9650	1
556	20240223	112800	352650160	9640	9640	9640	9640	100
557	20240223	112700	351686160	9650	9640	9650	9640	2
558	20240223	112600	351666870	9650	9660	9660	9650	919
559	20240223	112500	342797950	9660	9670	9670	9660	113
560	20240223	112400	341706360	9630	9640	9670	9630	1375
561	20240223	112300	328437770	9640	9620	9640	9620	1454
562	20240223	112200	314435560	9620	9620	9620	9620	1
563	20240223	112100	314425940	9630	9620	9630	9620	52
564	20240223	112000	313925680	9630	9630	9630	9630	62
565	20240223	111900	313328620	9630	9630	9630	9630	0
566	20240223	111800	313328620	9630	9630	9630	9630	0
567	20240223	111700	313328620	9630	9630	9630	9630	60
568	20240223	111600	312750820	9630	9620	9630	9620	2
569	20240223	111500	312731570	9620	9620	9620	9620	115
570	20240223	111400	311625270	9640	9640	9640	9640	0
571	20240223	111300	311625270	9640	9640	9640	9640	0
572	20240223	111200	311625270	9640	9640	9640	9640	0
573	20240223	111100	311625270	9640	9640	9640	9640	0
574	20240223	111000	311625270	9640	9640	9640	9640	0
575	20240223	110900	311625270	9640	9640	9640	9640	0
576	20240223	110800	311625270	9640	9630	9640	9630	56
577	20240223	110700	311085930	9630	9620	9630	9620	252
578	20240223	110600	308661670	9620	9610	9620	9610	90
579	20240223	110500	307796740	9610	9610	9610	9610	10
580	20240223	110400	307700640	9610	9610	9610	9610	1
581	20240223	110300	307691030	9550	9590	9610	9550	1201
582	20240223	110200	296193510	9590	9600	9610	9590	212
583	20240223	110100	294158400	9620	9620	9620	9620	322
584	20240223	110000	291060760	9620	9620	9620	9620	5
585	20240223	105900	291012660	9620	9620	9620	9590	41
586	20240223	105800	290619140	9620	9600	9620	9600	45
587	20240223	105700	290186710	9600	9600	9600	9600	14
588	20240223	105600	290052310	9600	9600	9600	9600	100
589	20240223	105500	289092310	9610	9610	9610	9610	0
590	20240223	105400	289092310	9610	9590	9610	9590	525
591	20240223	105300	284057540	9610	9610	9610	9610	0
592	20240223	105200	284057540	9610	9610	9610	9590	3
593	20240223	105100	284028730	9600	9610	9610	9600	316
594	20240223	105000	280995120	9600	9600	9600	9600	0
595	20240223	104900	280995120	9600	9600	9600	9600	0
596	20240223	104800	280995120	9600	9600	9600	9600	290
597	20240223	104700	278211120	9610	9610	9610	9600	10
598	20240223	104600	278115090	9610	9610	9610	9610	0
599	20240223	104500	278115090	9610	9610	9610	9610	0
600	20240223	104400	278115090	9610	9610	9610	9610	0
601	20240223	104300	278115090	9610	9600	9610	9600	11
602	20240223	104200	278009480	9610	9610	9610	9610	0
603	20240223	104100	278009480	9610	9600	9610	9600	7
604	20240223	104000	277942270	9590	9590	9590	9590	0
605	20240223	103900	277942270	9590	9590	9600	9590	964
606	20240223	103800	268697500	9610	9600	9610	9600	132
607	20240223	103700	267430290	9610	9610	9610	9610	0
608	20240223	103600	267430290	9610	9610	9610	9610	0
609	20240223	103500	267430290	9610	9610	9610	9610	0
610	20240223	103400	267430290	9610	9610	9610	9610	0
611	20240223	103300	267430290	9610	9610	9610	9610	1
612	20240223	103200	267420680	9590	9590	9590	9590	100
613	20240223	103100	266461680	9590	9600	9600	9590	249
614	20240223	103000	264073720	9620	9620	9620	9620	1
615	20240223	102900	264064100	9600	9600	9600	9600	0
616	20240223	102800	264064100	9600	9600	9600	9600	121
617	20240223	102700	262902500	9620	9610	9620	9600	224
618	20240223	102600	260752070	9620	9620	9620	9620	0
619	20240223	102500	260752070	9620	9620	9620	9620	16
620	20240223	102400	260598150	9630	9630	9630	9630	2
621	20240223	102300	260578890	9630	9630	9630	9630	27
622	20240223	102200	260318880	9630	9630	9630	9630	0
623	20240223	102100	260318880	9630	9620	9630	9620	3
624	20240223	102000	260290010	9610	9630	9630	9610	56
625	20240223	101900	259751530	9630	9630	9630	9630	0
626	20240223	101800	259751530	9630	9630	9630	9630	0
627	20240223	101700	259751530	9630	9610	9630	9610	63
628	20240223	101600	259145440	9630	9630	9630	9630	0
629	20240223	101500	259145440	9630	9620	9630	9590	506
630	20240223	101400	254282650	9620	9600	9620	9590	313
631	20240223	101300	251279970	9630	9630	9630	9630	3
632	20240223	101200	251251080	9640	9640	9640	9640	2
633	20240223	101100	251231800	9640	9640	9640	9640	17
634	20240223	101000	251067920	9650	9650	9650	9650	0
635	20240223	100900	251067920	9650	9650	9650	9650	10
636	20240223	100800	250971420	9650	9600	9650	9600	11
637	20240223	100700	250865530	9590	9580	9590	9580	2
638	20240223	100600	250846360	9590	9590	9590	9590	197
639	20240223	100500	248957130	9600	9600	9600	9600	20
640	20240223	100400	248765130	9610	9610	9610	9610	29
641	20240223	100300	248486440	9610	9610	9650	9600	202
642	20240223	100200	246546190	9650	9640	9650	9640	307
643	20240223	100100	243583660	9650	9590	9650	9590	206
644	20240223	100000	241596980	9590	9590	9590	9590	1
645	20240223	095900	241587390	9620	9600	9620	9600	585
646	20240223	095800	235962180	9600	9580	9600	9580	246
647	20240223	095700	233602620	9580	9580	9580	9580	1
648	20240223	095600	233593040	9580	9580	9580	9580	47
649	20240223	095500	233142780	9580	9580	9580	9580	3
650	20240223	095400	233114040	9580	9560	9580	9560	42
651	20240223	095300	232712500	9570	9570	9570	9570	1
652	20240223	095200	232702930	9580	9580	9580	9580	0
653	20240223	095100	232702930	9580	9580	9580	9580	70
654	20240223	095000	232032330	9580	9540	9580	9540	680
655	20240223	094900	225543690	9540	9550	9550	9540	994
656	20240223	094800	216060880	9540	9540	9540	9540	0
657	20240223	094700	216060880	9540	9550	9550	9540	10
658	20240223	094600	215965470	9540	9550	9550	9540	131
659	20240223	094500	214715700	9540	9540	9540	9540	26
660	20240223	094400	214467660	9540	9540	9540	9540	0
661	20240223	094300	214467660	9540	9540	9540	9540	10
662	20240223	094200	214372260	9580	9580	9580	9580	6
663	20240223	094100	214314780	9580	9540	9580	9540	405
664	20240223	094000	210451000	9530	9540	9540	9530	82
665	20240223	093900	209669530	9540	9520	9540	9520	257
666	20240223	093800	207222450	9530	9530	9530	9530	143
667	20240223	093700	205859660	9530	9530	9530	9530	120
668	20240223	093600	204716060	9510	9520	9520	9510	234
669	20240223	093500	202489980	9520	9540	9540	9520	268
670	20240223	093400	199936510	9580	9540	9580	9540	9
671	20240223	093300	199850610	9540	9570	9570	9520	1318
672	20240223	093200	187297560	9540	9570	9570	9540	315
673	20240223	093100	184291900	9550	9560	9560	9550	389
674	20240223	093000	180576720	9550	9550	9550	9550	0
675	20240223	092900	180576720	9550	9550	9550	9550	0
676	20240223	092800	180576720	9550	9570	9580	9550	747
677	20240223	092700	173438670	9590	9590	9590	9590	1
678	20240223	092600	173429080	9560	9590	9590	9560	726
679	20240223	092500	166482630	9570	9570	9570	9570	59
680	20240223	092400	165918000	9570	9570	9590	9570	572
681	20240223	092300	160443940	9590	9560	9590	9550	74
682	20240223	092200	159736580	9560	9560	9560	9560	20
683	20240223	092100	159545380	9560	9560	9560	9550	822
684	20240223	092000	151693370	9570	9570	9570	9570	6
685	20240223	091900	151635950	9590	9590	9590	9590	13
686	20240223	091800	151511280	9590	9560	9590	9560	31
687	20240223	091700	151214890	9560	9590	9590	9560	286
688	20240223	091600	148480430	9590	9570	9590	9570	142
689	20240223	091500	147121470	9580	9620	9620	9580	726
690	20240223	091400	140149660	9650	9620	9660	9600	236
691	20240223	091300	137874240	9600	9540	9600	9540	44
692	20240223	091200	137453100	9550	9570	9570	9550	1510
693	20240223	091100	123028330	9570	9620	9620	9560	1683
694	20240223	091000	106865400	9620	9660	9660	9620	2093
695	20240223	090900	86708860	9680	9680	9680	9670	1171
696	20240223	090800	75374200	9680	9680	9700	9680	330
697	20240223	090700	72175400	9680	9670	9680	9670	421
698	20240223	090600	68102800	9670	9680	9680	9670	277
699	20240223	090500	65421640	9680	9650	9680	9640	215
700	20240223	090400	63342120	9630	9680	9680	9630	528
701	20240223	090300	58240500	9710	9700	9710	9690	359
702	20240223	090200	54758880	9710	9720	9720	9690	395
703	20240223	090100	50929230	9720	9720	9720	9670	894
704	20240223	090000	42252460	9700	9760	9770	9700	4335