KissMeData/192400/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	202900	337602660	16670	16670	16670	16670	1138
3	20240222	202800	337602660	16670	16670	16670	16670	0
4	20240222	202700	337602660	16670	16670	16670	16670	0
5	20240222	202600	337602660	16670	16670	16670	16670	0
6	20240222	202500	337602660	16670	16670	16670	16670	0
7	20240222	202400	337602660	16670	16670	16670	16670	0
8	20240222	202300	337602660	16670	16670	16670	16670	0
9	20240222	202200	337602660	16670	16670	16670	16670	0
10	20240222	202100	337602660	16670	16670	16670	16670	0
11	20240222	202000	337602660	16670	16670	16670	16670	0
12	20240222	201900	337602660	16670	16670	16670	16670	0
13	20240222	201800	337602660	16670	16670	16670	16670	0
14	20240222	201700	337602660	16670	16670	16670	16670	0
15	20240222	201600	337602660	16670	16670	16670	16670	0
16	20240222	201500	337602660	16670	16670	16670	16670	0
17	20240222	201400	337602660	16670	16670	16670	16670	0
18	20240222	201300	337602660	16670	16670	16670	16670	0
19	20240222	201200	337602660	16670	16670	16670	16670	0
20	20240222	201100	337602660	16670	16670	16670	16670	0
21	20240222	201000	337602660	16670	16670	16670	16670	0
22	20240222	200900	337602660	16670	16670	16670	16670	0
23	20240222	200800	337602660	16670	16670	16670	16670	0
24	20240222	200700	337602660	16670	16670	16670	16670	0
25	20240222	200600	337602660	16670	16670	16670	16670	0
26	20240222	200500	337602660	16670	16670	16670	16670	0
27	20240222	200400	337602660	16670	16670	16670	16670	0
28	20240222	200300	337602660	16670	16670	16670	16670	0
29	20240222	200200	337602660	16670	16670	16670	16670	0
30	20240222	200100	337602660	16670	16670	16670	16670	0
31	20240222	200000	337602660	16670	16670	16670	16670	0
32	20240222	195900	337602660	16670	16670	16670	16670	1138
33	20240222	195800	337602660	16670	16670	16670	16670	0
34	20240222	195700	337602660	16670	16670	16670	16670	0
35	20240222	195600	337602660	16670	16670	16670	16670	0
36	20240222	195500	337602660	16670	16670	16670	16670	0
37	20240222	195400	337602660	16670	16670	16670	16670	0
38	20240222	195300	337602660	16670	16670	16670	16670	0
39	20240222	195200	337602660	16670	16670	16670	16670	0
40	20240222	195100	337602660	16670	16670	16670	16670	0
41	20240222	195000	337602660	16670	16670	16670	16670	0
42	20240222	194900	337602660	16670	16670	16670	16670	0
43	20240222	194800	337602660	16670	16670	16670	16670	0
44	20240222	194700	337602660	16670	16670	16670	16670	0
45	20240222	194600	337602660	16670	16670	16670	16670	0
46	20240222	194500	337602660	16670	16670	16670	16670	0
47	20240222	194400	337602660	16670	16670	16670	16670	0
48	20240222	194300	337602660	16670	16670	16670	16670	0
49	20240222	194200	337602660	16670	16670	16670	16670	0
50	20240222	194100	337602660	16670	16670	16670	16670	0
51	20240222	194000	337602660	16670	16670	16670	16670	0
52	20240222	193900	337602660	16670	16670	16670	16670	0
53	20240222	193800	337602660	16670	16670	16670	16670	0
54	20240222	193700	337602660	16670	16670	16670	16670	0
55	20240222	193600	337602660	16670	16670	16670	16670	0
56	20240222	193500	337602660	16670	16670	16670	16670	0
57	20240222	193400	337602660	16670	16670	16670	16670	0
58	20240222	193300	337602660	16670	16670	16670	16670	0
59	20240222	193200	337602660	16670	16670	16670	16670	0
60	20240222	193100	337602660	16670	16670	16670	16670	0
61	20240222	193000	337602660	16670	16670	16670	16670	0
62	20240222	192900	337602660	16670	16670	16670	16670	1138
63	20240222	192800	337602660	16670	16670	16670	16670	0
64	20240222	192700	337602660	16670	16670	16670	16670	0
65	20240222	192600	337602660	16670	16670	16670	16670	0
66	20240222	192500	337602660	16670	16670	16670	16670	0
67	20240222	192400	337602660	16670	16670	16670	16670	0
68	20240222	192300	337602660	16670	16670	16670	16670	0
69	20240222	192200	337602660	16670	16670	16670	16670	0
70	20240222	192100	337602660	16670	16670	16670	16670	0
71	20240222	192000	337602660	16670	16670	16670	16670	0
72	20240222	191900	337602660	16670	16670	16670	16670	0
73	20240222	191800	337602660	16670	16670	16670	16670	0
74	20240222	191700	337602660	16670	16670	16670	16670	0
75	20240222	191600	337602660	16670	16670	16670	16670	0
76	20240222	191500	337602660	16670	16670	16670	16670	0
77	20240222	191400	337602660	16670	16670	16670	16670	0
78	20240222	191300	337602660	16670	16670	16670	16670	0
79	20240222	191200	337602660	16670	16670	16670	16670	0
80	20240222	191100	337602660	16670	16670	16670	16670	0
81	20240222	191000	337602660	16670	16670	16670	16670	0
82	20240222	190900	337602660	16670	16670	16670	16670	0
83	20240222	190800	337602660	16670	16670	16670	16670	0
84	20240222	190700	337602660	16670	16670	16670	16670	0
85	20240222	190600	337602660	16670	16670	16670	16670	0
86	20240222	190500	337602660	16670	16670	16670	16670	0
87	20240222	190400	337602660	16670	16670	16670	16670	0
88	20240222	190300	337602660	16670	16670	16670	16670	0
89	20240222	190200	337602660	16670	16670	16670	16670	0
90	20240222	190100	337602660	16670	16670	16670	16670	0
91	20240222	190000	337602660	16670	16670	16670	16670	0
92	20240222	185900	337602660	16670	16670	16670	16670	1138
93	20240222	185800	337602660	16670	16670	16670	16670	0
94	20240222	185700	337602660	16670	16670	16670	16670	0
95	20240222	185600	337602660	16670	16670	16670	16670	0
96	20240222	185500	337602660	16670	16670	16670	16670	0
97	20240222	185400	337602660	16670	16670	16670	16670	0
98	20240222	185300	337602660	16670	16670	16670	16670	0
99	20240222	185200	337602660	16670	16670	16670	16670	0
100	20240222	185100	337602660	16670	16670	16670	16670	0
101	20240222	185000	337602660	16670	16670	16670	16670	0
102	20240222	184900	337602660	16670	16670	16670	16670	0
103	20240222	184800	337602660	16670	16670	16670	16670	0
104	20240222	184700	337602660	16670	16670	16670	16670	0
105	20240222	184600	337602660	16670	16670	16670	16670	0
106	20240222	184500	337602660	16670	16670	16670	16670	0
107	20240222	184400	337602660	16670	16670	16670	16670	0
108	20240222	184300	337602660	16670	16670	16670	16670	0
109	20240222	184200	337602660	16670	16670	16670	16670	0
110	20240222	184100	337602660	16670	16670	16670	16670	0
111	20240222	184000	337602660	16670	16670	16670	16670	0
112	20240222	183900	337602660	16670	16670	16670	16670	0
113	20240222	183800	337602660	16670	16670	16670	16670	0
114	20240222	183700	337602660	16670	16670	16670	16670	0
115	20240222	183600	337602660	16670	16670	16670	16670	0
116	20240222	183500	337602660	16670	16670	16670	16670	0
117	20240222	183400	337602660	16670	16670	16670	16670	0
118	20240222	183300	337602660	16670	16670	16670	16670	0
119	20240222	183200	337602660	16670	16670	16670	16670	0
120	20240222	183100	337602660	16670	16670	16670	16670	0
121	20240222	183000	337602660	16670	16670	16670	16670	0
122	20240222	182900	337602660	16670	16670	16670	16670	1138
123	20240222	182800	337602660	16670	16670	16670	16670	0
124	20240222	182700	337602660	16670	16670	16670	16670	0
125	20240222	182600	337602660	16670	16670	16670	16670	0
126	20240222	182500	337602660	16670	16670	16670	16670	0
127	20240222	182400	337602660	16670	16670	16670	16670	0
128	20240222	182300	337602660	16670	16670	16670	16670	0
129	20240222	182200	337602660	16670	16670	16670	16670	0
130	20240222	182100	337602660	16670	16670	16670	16670	0
131	20240222	182000	337602660	16670	16670	16670	16670	0
132	20240222	181900	337602660	16670	16670	16670	16670	0
133	20240222	181800	337602660	16670	16670	16670	16670	0
134	20240222	181700	337602660	16670	16670	16670	16670	0
135	20240222	181600	337602660	16670	16670	16670	16670	0
136	20240222	181500	337602660	16670	16670	16670	16670	0
137	20240222	181400	337602660	16670	16670	16670	16670	0
138	20240222	181300	337602660	16670	16670	16670	16670	0
139	20240222	181200	337602660	16670	16670	16670	16670	0
140	20240222	181100	337602660	16670	16670	16670	16670	0
141	20240222	181000	337602660	16670	16670	16670	16670	0
142	20240222	180900	337602660	16670	16670	16670	16670	0
143	20240222	180800	337602660	16670	16670	16670	16670	0
144	20240222	180700	337602660	16670	16670	16670	16670	0
145	20240222	180600	337602660	16670	16670	16670	16670	0
146	20240222	180500	337602660	16670	16670	16670	16670	0
147	20240222	180400	337602660	16670	16670	16670	16670	0
148	20240222	180300	337602660	16670	16670	16670	16670	0
149	20240222	180200	337602660	16670	16670	16670	16670	0
150	20240222	180100	337602660	16670	16670	16670	16670	0
151	20240222	180000	337602660	16670	16670	16670	16670	0
152	20240222	175900	337602660	16670	16670	16670	16670	1138
153	20240222	175800	337602660	16670	16670	16670	16670	0
154	20240222	175700	337602660	16670	16670	16670	16670	0
155	20240222	175600	337602660	16670	16670	16670	16670	0
156	20240222	175500	337602660	16670	16670	16670	16670	0
157	20240222	175400	337602660	16670	16670	16670	16670	0
158	20240222	175300	337602660	16670	16670	16670	16670	0
159	20240222	175200	337602660	16670	16670	16670	16670	0
160	20240222	175100	337602660	16670	16670	16670	16670	0
161	20240222	175000	337602660	16670	16670	16670	16670	0
162	20240222	174900	337602660	16670	16670	16670	16670	0
163	20240222	174800	337602660	16670	16670	16670	16670	0
164	20240222	174700	337602660	16670	16670	16670	16670	0
165	20240222	174600	337602660	16670	16670	16670	16670	0
166	20240222	174500	337602660	16670	16670	16670	16670	0
167	20240222	174400	337602660	16670	16670	16670	16670	0
168	20240222	174300	337602660	16670	16670	16670	16670	0
169	20240222	174200	337602660	16670	16670	16670	16670	0
170	20240222	174100	337602660	16670	16670	16670	16670	0
171	20240222	174000	337602660	16670	16670	16670	16670	0
172	20240222	173900	337602660	16670	16670	16670	16670	0
173	20240222	173800	337602660	16670	16670	16670	16670	0
174	20240222	173700	337602660	16670	16670	16670	16670	0
175	20240222	173600	337602660	16670	16670	16670	16670	0
176	20240222	173500	337602660	16670	16670	16670	16670	0
177	20240222	173400	337602660	16670	16670	16670	16670	0
178	20240222	173300	337602660	16670	16670	16670	16670	0
179	20240222	173200	337602660	16670	16670	16670	16670	0
180	20240222	173100	337602660	16670	16670	16670	16670	0
181	20240222	173000	337602660	16670	16670	16670	16670	0
182	20240222	172900	337602660	16670	16670	16670	16670	1138
183	20240222	172800	337602660	16670	16670	16670	16670	0
184	20240222	172700	337602660	16670	16670	16670	16670	0
185	20240222	172600	337602660	16670	16670	16670	16670	0
186	20240222	172500	337602660	16670	16670	16670	16670	0
187	20240222	172400	337602660	16670	16670	16670	16670	0
188	20240222	172300	337602660	16670	16670	16670	16670	0
189	20240222	172200	337602660	16670	16670	16670	16670	0
190	20240222	172100	337602660	16670	16670	16670	16670	0
191	20240222	172000	337602660	16670	16670	16670	16670	0
192	20240222	171900	337602660	16670	16670	16670	16670	0
193	20240222	171800	337602660	16670	16670	16670	16670	0
194	20240222	171700	337602660	16670	16670	16670	16670	0
195	20240222	171600	337602660	16670	16670	16670	16670	0
196	20240222	171500	337602660	16670	16670	16670	16670	0
197	20240222	171400	337602660	16670	16670	16670	16670	0
198	20240222	171300	337602660	16670	16670	16670	16670	0
199	20240222	171200	337602660	16670	16670	16670	16670	0
200	20240222	171100	337602660	16670	16670	16670	16670	0
201	20240222	171000	337602660	16670	16670	16670	16670	0
202	20240222	170900	337602660	16670	16670	16670	16670	0
203	20240222	170800	337602660	16670	16670	16670	16670	0
204	20240222	170700	337602660	16670	16670	16670	16670	0
205	20240222	170600	337602660	16670	16670	16670	16670	0
206	20240222	170500	337602660	16670	16670	16670	16670	0
207	20240222	170400	337602660	16670	16670	16670	16670	0
208	20240222	170300	337602660	16670	16670	16670	16670	0
209	20240222	170200	337602660	16670	16670	16670	16670	0
210	20240222	170100	337602660	16670	16670	16670	16670	0
211	20240222	170000	337602660	16670	16670	16670	16670	0
212	20240222	165900	337602660	16670	16670	16670	16670	1138
213	20240222	165800	337602660	16670	16670	16670	16670	0
214	20240222	165700	337602660	16670	16670	16670	16670	0
215	20240222	165600	337602660	16670	16670	16670	16670	0
216	20240222	165500	337602660	16670	16670	16670	16670	0
217	20240222	165400	337602660	16670	16670	16670	16670	0
218	20240222	165300	337602660	16670	16670	16670	16670	0
219	20240222	165200	337602660	16670	16670	16670	16670	0
220	20240222	165100	337602660	16670	16670	16670	16670	0
221	20240222	165000	337602660	16670	16670	16670	16670	0
222	20240222	164900	337602660	16670	16670	16670	16670	0
223	20240222	164800	337602660	16670	16670	16670	16670	0
224	20240222	164700	337602660	16670	16670	16670	16670	0
225	20240222	164600	337602660	16670	16670	16670	16670	0
226	20240222	164500	337602660	16670	16670	16670	16670	0
227	20240222	164400	337602660	16670	16670	16670	16670	0
228	20240222	164300	337602660	16670	16670	16670	16670	0
229	20240222	164200	337602660	16670	16670	16670	16670	0
230	20240222	164100	337602660	16670	16670	16670	16670	0
231	20240222	164000	337602660	16670	16670	16670	16670	0
232	20240222	163900	337602660	16670	16670	16670	16670	0
233	20240222	163800	337602660	16670	16670	16670	16670	0
234	20240222	163700	337602660	16670	16670	16670	16670	0
235	20240222	163600	337602660	16670	16670	16670	16670	0
236	20240222	163500	337602660	16670	16670	16670	16670	0
237	20240222	163400	337602660	16670	16670	16670	16670	0
238	20240222	163300	337602660	16670	16670	16670	16670	0
239	20240222	163200	337602660	16670	16670	16670	16670	0
240	20240222	163100	337602660	16670	16670	16670	16670	0
241	20240222	163000	337602660	16670	16670	16670	16670	0
242	20240222	162900	337602660	16670	16670	16670	16670	1138
243	20240222	162800	337602660	16670	16670	16670	16670	0
244	20240222	162700	337602660	16670	16670	16670	16670	0
245	20240222	162600	337602660	16670	16670	16670	16670	0
246	20240222	162500	337602660	16670	16670	16670	16670	0
247	20240222	162400	337602660	16670	16670	16670	16670	0
248	20240222	162300	337602660	16670	16670	16670	16670	0
249	20240222	162200	337602660	16670	16670	16670	16670	0
250	20240222	162100	337602660	16670	16670	16670	16670	0
251	20240222	162000	337602660	16670	16670	16670	16670	0
252	20240222	161900	337602660	16670	16670	16670	16670	0
253	20240222	161800	337602660	16670	16670	16670	16670	0
254	20240222	161700	337602660	16670	16670	16670	16670	0
255	20240222	161600	337602660	16670	16670	16670	16670	0
256	20240222	161500	337602660	16670	16670	16670	16670	0
257	20240222	161400	337602660	16670	16670	16670	16670	0
258	20240222	161300	337602660	16670	16670	16670	16670	0
259	20240222	161200	337602660	16670	16670	16670	16670	0
260	20240222	161100	337602660	16670	16670	16670	16670	0
261	20240222	161000	337602660	16670	16670	16670	16670	0
262	20240222	160900	337602660	16670	16670	16670	16670	0
263	20240222	160800	337602660	16670	16670	16670	16670	0
264	20240222	160700	337602660	16670	16670	16670	16670	0
265	20240222	160600	337602660	16670	16670	16670	16670	0
266	20240222	160500	337602660	16670	16670	16670	16670	0
267	20240222	160400	337602660	16670	16670	16670	16670	0
268	20240222	160300	337602660	16670	16670	16670	16670	0
269	20240222	160200	337602660	16670	16670	16670	16670	0
270	20240222	160100	337602660	16670	16670	16670	16670	0
271	20240222	160000	337602660	16670	16670	16670	16670	0
272	20240222	155900	337602660	16670	16670	16670	16670	1138
273	20240222	155800	337602660	16670	16670	16670	16670	0
274	20240222	155700	337602660	16670	16670	16670	16670	0
275	20240222	155600	337602660	16670	16670	16670	16670	0
276	20240222	155500	337602660	16670	16670	16670	16670	0
277	20240222	155400	337602660	16670	16670	16670	16670	0
278	20240222	155300	337602660	16670	16670	16670	16670	0
279	20240222	155200	337602660	16670	16670	16670	16670	0
280	20240222	155100	337602660	16670	16670	16670	16670	0
281	20240222	155000	337602660	16670	16670	16670	16670	0
282	20240222	154900	337602660	16670	16670	16670	16670	0
283	20240222	154800	337602660	16670	16670	16670	16670	0
284	20240222	154700	337602660	16670	16670	16670	16670	0
285	20240222	154600	337602660	16670	16670	16670	16670	0
286	20240222	154500	337602660	16670	16670	16670	16670	0
287	20240222	154400	337602660	16670	16670	16670	16670	0
288	20240222	154300	337602660	16670	16670	16670	16670	0
289	20240222	154200	337602660	16670	16670	16670	16670	0
290	20240222	154100	337602660	16670	16670	16670	16670	0
291	20240222	154000	337602660	16670	16670	16670	16670	0
292	20240222	153900	337602660	16670	16670	16670	16670	0
293	20240222	153800	337602660	16670	16670	16670	16670	0
294	20240222	153700	337602660	16670	16670	16670	16670	0
295	20240222	153600	337602660	16670	16670	16670	16670	0
296	20240222	153500	337602660	16670	16670	16670	16670	0
297	20240222	153400	337602660	16670	16670	16670	16670	0
298	20240222	153300	337602660	16670	16670	16670	16670	0
299	20240222	153200	337602660	16670	16670	16670	16670	0
300	20240222	153100	337602660	16670	16670	16670	16670	0
301	20240222	153000	337602660	16670	16670	16670	16670	1138
302	20240222	152900	318632200	16570	16570	16570	16570	0
303	20240222	152800	318632200	16570	16570	16570	16570	0
304	20240222	152700	318632200	16570	16570	16570	16570	0
305	20240222	152600	318632200	16570	16570	16570	16570	0
306	20240222	152500	318632200	16570	16570	16570	16570	0
307	20240222	152400	318632200	16570	16570	16570	16570	0
308	20240222	152300	318632200	16570	16570	16570	16570	0
309	20240222	152200	318632200	16570	16570	16570	16570	0
310	20240222	152100	318632200	16570	16570	16570	16570	0
311	20240222	152000	318632200	16570	16570	16570	16570	0
312	20240222	151900	318632200	16570	16580	16660	16570	617
313	20240222	151800	308362880	16580	16620	16670	16580	640
314	20240222	151700	297711640	16610	16610	16620	16610	592
315	20240222	151600	287877400	16610	16610	16610	16610	33
316	20240222	151500	287329270	16620	16580	16620	16580	145
317	20240222	151400	284920640	16590	16580	16590	16580	26
318	20240222	151300	284489320	16620	16620	16620	16620	0
319	20240222	151200	284489320	16620	16580	16620	16580	11
320	20240222	151100	284306690	16580	16580	16580	16580	0
321	20240222	151000	284306690	16580	16580	16580	16580	2
322	20240222	150900	284273530	16580	16580	16580	16580	4
323	20240222	150800	284207210	16580	16580	16580	16580	0
324	20240222	150700	284207210	16580	16570	16580	16570	32
325	20240222	150600	283676770	16570	16560	16580	16560	45
326	20240222	150500	282931120	16560	16560	16560	16560	2
327	20240222	150400	282898000	16560	16550	16560	16550	117
328	20240222	150300	280960500	16550	16560	16560	16550	2
329	20240222	150200	280927390	16560	16590	16590	16560	77
330	20240222	150100	279650390	16590	16590	16590	16590	1
331	20240222	150000	279633800	16590	16580	16590	16580	77
332	20240222	145900	278356460	16580	16580	16580	16580	4
333	20240222	145800	278290140	16580	16580	16580	16580	6
334	20240222	145700	278190660	16580	16580	16580	16580	12
335	20240222	145600	277991700	16580	16580	16580	16580	2
336	20240222	145500	277958540	16580	16580	16580	16580	9
337	20240222	145400	277809320	16580	16580	16580	16580	11
338	20240222	145300	277626940	16590	16580	16590	16580	2
339	20240222	145200	277593770	16580	16570	16610	16570	97
340	20240222	145100	275986420	16570	16560	16570	16560	16
341	20240222	145000	275721390	16560	16560	16560	16560	14
342	20240222	144900	275489550	16560	16560	16560	16560	2
343	20240222	144800	275456430	16550	16550	16550	16550	4
344	20240222	144700	275390230	16550	16550	16550	16550	108
345	20240222	144600	273602830	16560	16550	16560	16550	2
346	20240222	144500	273569720	16550	16550	16550	16550	3
347	20240222	144400	273520070	16560	16560	16560	16560	7
348	20240222	144300	273404150	16600	16570	16600	16570	126
349	20240222	144200	271312660	16570	16570	16570	16570	9
350	20240222	144100	271163530	16570	16570	16570	16570	3
351	20240222	144000	271113820	16570	16590	16590	16570	32
352	20240222	143900	270583100	16570	16560	16570	16560	9
353	20240222	143800	270434000	16560	16560	16560	16560	9
354	20240222	143700	270284960	16560	16550	16560	16550	8
355	20240222	143600	270152490	16550	16550	16550	16550	8
356	20240222	143500	270020090	16550	16550	16550	16550	8
357	20240222	143400	269887690	16550	16550	16550	16550	27
358	20240222	143300	269440840	16550	16580	16580	16550	58
359	20240222	143200	268479480	16580	16580	16580	16580	6
360	20240222	143100	268380000	16580	16580	16580	16580	70
361	20240222	143000	267219400	16580	16580	16580	16580	0
362	20240222	142900	267219400	16580	16580	16580	16580	12
363	20240222	142800	267020440	16580	16580	16580	16580	7
364	20240222	142700	266904380	16580	16580	16580	16580	7
365	20240222	142600	266788320	16580	16580	16580	16580	1
366	20240222	142500	266771740	16580	16580	16580	16580	0
367	20240222	142400	266771740	16580	16600	16600	16580	182
368	20240222	142300	263752090	16620	16620	16620	16620	24
369	20240222	142200	263353210	16600	16610	16610	16600	43
370	20240222	142100	262639040	16600	16600	16600	16600	7
371	20240222	142000	262522840	16600	16600	16600	16600	7
372	20240222	141900	262406640	16600	16600	16600	16600	4
373	20240222	141800	262340240	16600	16600	16600	16600	6
374	20240222	141700	262240640	16600	16600	16600	16600	7
375	20240222	141600	262124440	16600	16600	16600	16600	6
376	20240222	141500	262024840	16600	16600	16600	16600	0
377	20240222	141400	262024840	16600	16600	16600	16600	7
378	20240222	141300	261908640	16600	16600	16600	16600	8
379	20240222	141200	261775840	16600	16600	16600	16600	8
380	20240222	141100	261643040	16590	16600	16600	16590	20
381	20240222	141000	261311100	16600	16600	16600	16600	14
382	20240222	140900	261078700	16610	16610	16610	16610	0
383	20240222	140800	261078700	16610	16610	16610	16610	38
384	20240222	140700	260447520	16610	16610	16610	16610	180
385	20240222	140600	257457720	16610	16610	16610	16610	7
386	20240222	140500	257341450	16620	16590	16620	16590	31
387	20240222	140400	256826650	16600	16600	16600	16600	27
388	20240222	140300	256378450	16590	16600	16600	16590	30
389	20240222	140200	255880520	16590	16600	16600	16590	20
390	20240222	140100	255548580	16600	16600	16600	16600	25
391	20240222	140000	255133580	16590	16600	16600	16590	54
392	20240222	135900	254237250	16590	16590	16590	16590	7
393	20240222	135800	254121120	16600	16590	16600	16590	31
394	20240222	135700	253606580	16590	16590	16590	16590	0
395	20240222	135600	253606580	16590	16590	16590	16590	7
396	20240222	135500	253490450	16590	16590	16590	16590	6
397	20240222	135400	253390910	16600	16590	16600	16590	61
398	20240222	135300	252378380	16590	16590	16590	16590	0
399	20240222	135200	252378380	16590	16600	16600	16590	21
400	20240222	135100	252029850	16600	16590	16600	16590	8
401	20240222	135000	251897110	16600	16590	16600	16590	31
402	20240222	134900	251382580	16580	16580	16580	16580	6
403	20240222	134800	251283100	16580	16580	16580	16580	127
404	20240222	134700	249177440	16580	16570	16580	16570	95
405	20240222	134600	247602410	16570	16570	16570	16570	0
406	20240222	134500	247602410	16570	16570	16570	16570	7
407	20240222	134400	247486420	16570	16560	16570	16560	13
408	20240222	134300	247271070	16570	16570	16570	16570	0
409	20240222	134200	247271070	16570	16560	16570	16560	307
410	20240222	134100	242184140	16550	16550	16550	16550	0
411	20240222	134000	242184140	16550	16540	16550	16540	123
412	20240222	133900	240148560	16550	16550	16550	16550	134
413	20240222	133800	237930860	16550	16560	16560	16550	8
414	20240222	133700	237798450	16550	16550	16550	16550	6
415	20240222	133600	237699150	16550	16550	16550	16550	7
416	20240222	133500	237583300	16550	16550	16550	16550	0
417	20240222	133400	237583300	16550	16550	16550	16550	6
418	20240222	133300	237484000	16540	16540	16540	16540	9
419	20240222	133200	237335140	16550	16540	16550	16540	12
420	20240222	133100	237136610	16540	16540	16540	16540	0
421	20240222	133000	237136610	16540	16540	16540	16540	6
422	20240222	132900	237037370	16550	16550	16550	16550	176
423	20240222	132800	234124570	16550	16550	16550	16550	14
424	20240222	132700	233892870	16550	16550	16550	16550	2
425	20240222	132600	233859770	16540	16540	16540	16540	7
426	20240222	132500	233743990	16540	16550	16550	16540	32
427	20240222	132400	233214460	16540	16540	16540	16540	0
428	20240222	132300	233214460	16540	16540	16540	16540	6
429	20240222	132200	233115220	16540	16540	16540	16540	7
430	20240222	132100	232999440	16540	16540	16540	16540	6
431	20240222	132000	232900200	16550	16550	16550	16550	26
432	20240222	131900	232469900	16540	16540	16540	16540	7
433	20240222	131800	232354120	16540	16540	16540	16540	7
434	20240222	131700	232238340	16540	16540	16540	16540	0
435	20240222	131600	232238340	16540	16550	16550	16540	30
436	20240222	131500	231741900	16540	16540	16540	16540	7
437	20240222	131400	231626120	16540	16540	16540	16540	6
438	20240222	131300	231526880	16540	16540	16540	16540	0
439	20240222	131200	231526880	16540	16540	16540	16540	7
440	20240222	131100	231411100	16540	16540	16540	16540	22
441	20240222	131000	231047220	16540	16540	16540	16540	903
442	20240222	130900	216111600	16540	16540	16540	16540	0
443	20240222	130800	216111600	16540	16550	16550	16540	8
444	20240222	130700	215979270	16550	16550	16550	16550	0
445	20240222	130600	215979270	16550	16550	16550	16550	14
446	20240222	130500	215747570	16550	16550	16550	16550	58
447	20240222	130400	214787670	16540	16540	16540	16540	8
448	20240222	130300	214655350	16550	16550	16550	16550	1
449	20240222	130200	214638800	16560	16550	16560	16550	168
450	20240222	130100	211857790	16540	16540	16540	16540	7
451	20240222	130000	211742010	16550	16550	16550	16550	0
452	20240222	125900	211742010	16550	16550	16550	16550	14
453	20240222	125800	211510310	16550	16550	16550	16550	14
454	20240222	125700	211278610	16550	16550	16550	16550	0
455	20240222	125600	211278610	16550	16540	16550	16540	109
456	20240222	125500	209474720	16540	16540	16540	16540	0
457	20240222	125400	209474720	16540	16540	16540	16540	7
458	20240222	125300	209358940	16550	16550	16550	16550	1
459	20240222	125200	209342390	16550	16540	16550	16540	228
460	20240222	125100	205569060	16540	16540	16540	16540	0
461	20240222	125000	205569060	16540	16540	16540	16540	7
462	20240222	124900	205453280	16540	16540	16540	16540	6
463	20240222	124800	205354040	16540	16540	16540	16540	7
464	20240222	124700	205238260	16540	16540	16540	16540	0
465	20240222	124600	205238260	16540	16540	16540	16540	6
466	20240222	124500	205139020	16540	16540	16540	16540	7
467	20240222	124400	205023240	16540	16540	16540	16540	0
468	20240222	124300	205023240	16540	16540	16550	16540	16
469	20240222	124200	204758580	16540	16540	16540	16540	6
470	20240222	124100	204659340	16540	16540	16540	16540	7
471	20240222	124000	204543560	16540	16540	16540	16540	0
472	20240222	123900	204543560	16540	16540	16540	16540	7
473	20240222	123800	204427780	16550	16540	16550	16540	31
474	20240222	123700	203914790	16540	16540	16540	16540	14
475	20240222	123600	203683230	16540	16540	16540	16540	0
476	20240222	123500	203683230	16540	16540	16540	16540	6
477	20240222	123400	203583990	16540	16540	16540	16540	7
478	20240222	123300	203468210	16540	16540	16540	16540	0
479	20240222	123200	203468210	16540	16540	16540	16540	0
480	20240222	123100	203468210	16540	16540	16540	16540	43
481	20240222	123000	202756990	16540	16540	16540	16540	7
482	20240222	122900	202641210	16540	16540	16540	16540	45
483	20240222	122800	201896910	16540	16540	16540	16540	6
484	20240222	122700	201797670	16550	16550	16550	16550	0
485	20240222	122600	201797670	16550	16550	16550	16550	395
486	20240222	122500	195260420	16550	16540	16550	16540	28
487	20240222	122400	194797090	16540	16540	16540	16540	6
488	20240222	122300	194697850	16540	16540	16540	16540	0
489	20240222	122200	194697850	16540	16540	16540	16540	0
490	20240222	122100	194697850	16540	16540	16540	16540	11
491	20240222	122000	194515910	16540	16540	16540	16540	7
492	20240222	121900	194400130	16550	16540	16550	16540	8
493	20240222	121800	194267800	16540	16540	16540	16540	0
494	20240222	121700	194267800	16540	16540	16550	16540	529
495	20240222	121600	185518040	16550	16550	16550	16550	0
496	20240222	121500	185518040	16550	16540	16550	16540	26
497	20240222	121400	185087800	16550	16550	16550	16550	0
498	20240222	121300	185087800	16550	16550	16550	16550	104
499	20240222	121200	183366600	16560	16560	16560	16560	0
500	20240222	121100	183366600	16560	16550	16560	16550	224
501	20240222	121000	179657370	16560	16560	16560	16560	1
502	20240222	120900	179640810	16540	16540	16540	16540	11
503	20240222	120800	179458870	16550	16540	16550	16540	8
504	20240222	120700	179326530	16550	16550	16550	16550	1
505	20240222	120600	179309980	16540	16540	16540	16540	7
506	20240222	120500	179194200	16560	16560	16560	16560	89
507	20240222	120400	177720360	16550	16540	16550	16540	107
508	20240222	120300	175949980	16560	16560	16560	16560	69
509	20240222	120200	174807340	16540	16540	16550	16540	16
510	20240222	120100	174542670	16540	16540	16540	16540	12
511	20240222	120000	174344190	16540	16540	16540	16540	1
512	20240222	115900	174327650	16540	16550	16550	16540	8
513	20240222	115800	174195320	16550	16550	16550	16550	10
514	20240222	115700	174029820	16550	16550	16550	16550	43
515	20240222	115600	173318170	16550	16550	16550	16550	100
516	20240222	115500	171663170	16560	16550	16560	16540	82
517	20240222	115400	170305970	16550	16550	16550	16550	75
518	20240222	115300	169064720	16550	16550	16550	16550	77
519	20240222	115200	167790370	16550	16550	16550	16550	81
520	20240222	115100	166449820	16550	16550	16550	16550	77
521	20240222	115000	165175470	16550	16560	16560	16550	98
522	20240222	114900	163553320	16560	16560	16560	16560	76
523	20240222	114800	162294760	16560	16570	16570	16560	89
524	20240222	114700	160820800	16570	16570	16570	16570	56
525	20240222	114600	159892880	16570	16560	16570	16560	106
526	20240222	114500	158137420	16560	16550	16560	16550	122
527	20240222	114400	156117790	16550	16550	16550	16550	66
528	20240222	114300	155025490	16550	16560	16560	16550	100
529	20240222	114200	153370080	16550	16550	16560	16550	68
530	20240222	114100	152244640	16550	16550	16550	16550	61
531	20240222	114000	151235090	16550	16560	16560	16550	66
532	20240222	113900	150142480	16560	16560	16560	16560	36
533	20240222	113800	149546320	16560	16550	16560	16550	69
534	20240222	113700	148404010	16550	16560	16560	16550	138
535	20240222	113600	146119380	16560	16550	16560	16550	64
536	20240222	113500	145059960	16570	16560	16570	16550	251
537	20240222	113400	140903370	16560	16560	16560	16560	54
538	20240222	113300	140009130	16560	16560	16560	16560	84
539	20240222	113200	138618090	16560	16560	16560	16560	389
540	20240222	113100	132176250	16560	16560	16560	16560	81
541	20240222	113000	130834890	16560	16570	16570	16560	66
542	20240222	112900	129741870	16570	16570	16570	16570	102
543	20240222	112800	128051730	16570	16570	16570	16570	83
544	20240222	112700	126676420	16570	16570	16570	16570	36
545	20240222	112600	126079900	16570	16570	16570	16570	6
546	20240222	112500	125980480	16570	16570	16570	16570	7
547	20240222	112400	125864490	16570	16570	16570	16570	7
548	20240222	112300	125748500	16570	16570	16570	16570	0
549	20240222	112200	125748500	16570	16570	16570	16570	6
550	20240222	112100	125649080	16570	16570	16570	16570	7
551	20240222	112000	125533090	16570	16560	16570	16560	8
552	20240222	111900	125400550	16560	16570	16570	16560	159
553	20240222	111800	122766020	16570	16570	16570	16560	244
554	20240222	111700	118724020	16570	16570	16570	16570	7
555	20240222	111600	118608030	16570	16570	16570	16570	316
556	20240222	111500	113371910	16570	16570	16570	16570	110
557	20240222	111400	111549210	16570	16570	16570	16560	86
558	20240222	111300	110124260	16560	16560	16560	16560	171
559	20240222	111200	107292500	16560	16560	16560	16560	0
560	20240222	111100	107292500	16560	16560	16560	16560	57
561	20240222	111000	106348580	16570	16580	16580	16570	120
562	20240222	110900	104360060	16580	16570	16580	16570	32
563	20240222	110800	103829810	16570	16590	16590	16570	168
564	20240222	110700	101045280	16580	16580	16580	16580	0
565	20240222	110600	101045280	16580	16610	16610	16580	411
566	20240222	110500	94225480	16610	16620	16620	16610	157
567	20240222	110400	91617690	16610	16610	16610	16610	82
568	20240222	110300	90255670	16610	16600	16610	16600	76
569	20240222	110200	88993660	16600	16610	16610	16600	276
570	20240222	110100	84409770	16620	16620	16620	16610	78
571	20240222	110000	83113540	16630	16650	16650	16630	605
572	20240222	105900	73044660	16650	16650	16650	16650	94
573	20240222	105800	71479560	16650	16650	16650	16650	83
574	20240222	105700	70097610	16650	16650	16650	16650	52
575	20240222	105600	69231810	16660	16660	16660	16660	14
576	20240222	105500	68998570	16660	16660	16660	16660	14
577	20240222	105400	68765330	16670	16670	16670	16670	0
578	20240222	105300	68765330	16670	16660	16670	16660	4
579	20240222	105200	68698660	16670	16670	16670	16670	4
580	20240222	105100	68631980	16670	16670	16670	16670	1
581	20240222	105000	68615310	16690	16670	16690	16670	9
582	20240222	104900	68465190	16670	16670	16670	16670	45
583	20240222	104800	67715040	16660	16660	16660	16660	14
584	20240222	104700	67481800	16660	16660	16660	16660	8
585	20240222	104600	67348520	16660	16660	16660	16660	1
586	20240222	104500	67331860	16660	16660	16660	16660	7
587	20240222	104400	67215240	16660	16660	16660	16660	1
588	20240222	104300	67198580	16650	16660	16660	16650	8
589	20240222	104200	67065310	16660	16650	16660	16650	19
590	20240222	104100	66748780	16650	16650	16650	16650	8
591	20240222	104000	66615580	16670	16670	16670	16650	421
592	20240222	103900	59600800	16680	16670	16680	16670	24
593	20240222	103800	59200490	16670	16670	16670	16670	1
594	20240222	103700	59183820	16680	16680	16680	16680	158
595	20240222	103600	56548380	16680	16680	16680	16680	146
596	20240222	103500	54113100	16680	16680	16680	16680	3
597	20240222	103400	54063060	16680	16680	16680	16680	7
598	20240222	103300	53946300	16680	16680	16680	16680	8
599	20240222	103200	53812860	16680	16680	16680	16680	1
600	20240222	103100	53796180	16680	16670	16680	16670	7
601	20240222	103000	53679430	16670	16670	16670	16670	8
602	20240222	102900	53546070	16670	16670	16670	16670	7
603	20240222	102800	53429380	16670	16670	16670	16670	0
604	20240222	102700	53429380	16670	16670	16670	16670	1
605	20240222	102600	53412710	16680	16680	16680	16680	7
606	20240222	102500	53295950	16680	16680	16680	16680	0
607	20240222	102400	53295950	16680	16680	16680	16680	0
608	20240222	102300	53295950	16680	16680	16680	16680	0
609	20240222	102200	53295950	16680	16680	16680	16680	1
610	20240222	102100	53279270	16700	16700	16700	16700	1
611	20240222	102000	53262570	16700	16700	16700	16700	1
612	20240222	101900	53245870	16710	16710	16710	16710	0
613	20240222	101800	53245870	16710	16710	16710	16710	352
614	20240222	101700	47363950	16710	16700	16710	16700	119
615	20240222	101600	45376640	16720	16720	16720	16720	0
616	20240222	101500	45376640	16720	16720	16720	16720	2
617	20240222	101400	45343200	16730	16730	16730	16730	0
618	20240222	101300	45343200	16730	16730	16730	16730	29
619	20240222	101200	44858030	16730	16730	16730	16730	0
620	20240222	101100	44858030	16730	16700	16730	16700	6
621	20240222	101000	44757690	16700	16690	16700	16690	26
622	20240222	100900	44323730	16690	16690	16690	16690	0
623	20240222	100800	44323730	16690	16690	16690	16690	0
624	20240222	100700	44323730	16690	16690	16690	16690	0
625	20240222	100600	44323730	16690	16690	16690	16690	1
626	20240222	100500	44307040	16690	16690	16690	16690	10
627	20240222	100400	44140140	16720	16720	16720	16720	0
628	20240222	100300	44140140	16720	16720	16720	16720	1
629	20240222	100200	44123420	16680	16680	16680	16680	10
630	20240222	100100	43956620	16700	16670	16700	16670	3
631	20240222	100000	43906580	16670	16710	16710	16670	48
632	20240222	095900	43104590	16710	16710	16710	16710	0
633	20240222	095800	43104590	16710	16710	16710	16710	4
634	20240222	095700	43037750	16700	16700	16700	16700	2
635	20240222	095600	43004350	16730	16730	16730	16730	0
636	20240222	095500	43004350	16730	16730	16730	16730	74
637	20240222	095400	41766330	16740	16700	16740	16700	28
638	20240222	095300	41297650	16740	16700	16740	16680	131
639	20240222	095200	39108970	16700	16700	16710	16700	258
640	20240222	095100	34797820	16700	16680	16700	16680	13
641	20240222	095000	34580920	16680	16680	16680	16680	5
642	20240222	094900	34497520	16680	16710	16750	16680	226
643	20240222	094800	30716990	16750	16690	16750	16690	26
644	20240222	094700	30281550	16670	16670	16670	16670	6
645	20240222	094600	30181530	16660	16680	16680	16660	2
646	20240222	094500	30148190	16680	16680	16680	16680	1
647	20240222	094400	30131510	16720	16680	16720	16680	162
648	20240222	094300	27422930	16660	16650	16660	16650	165
649	20240222	094200	24674420	16630	16630	16630	16630	0
650	20240222	094100	24674420	16630	16630	16630	16630	0
651	20240222	094000	24674420	16630	16630	16630	16630	126
652	20240222	093900	22579040	16640	16640	16640	16640	11
653	20240222	093800	22396000	16640	16710	16710	16640	242
654	20240222	093700	18357360	16650	16630	16760	16630	601
655	20240222	093600	8319290	16630	16630	16630	16630	0
656	20240222	093500	8319290	16630	16630	16630	16630	0
657	20240222	093400	8319290	16630	16630	16630	16630	0
658	20240222	093300	8319290	16630	16630	16630	16630	12
659	20240222	093200	8119730	16630	16630	16630	16630	3
660	20240222	093100	8069840	16630	16630	16630	16630	1
661	20240222	093000	8053210	16610	16610	16610	16610	0
662	20240222	092900	8053210	16610	16610	16610	16610	0
663	20240222	092800	8053210	16610	16610	16610	16610	0
664	20240222	092700	8053210	16610	16610	16610	16610	0
665	20240222	092600	8053210	16610	16610	16610	16610	0
666	20240222	092500	8053210	16610	16610	16610	16610	3
667	20240222	092400	8003380	16600	16600	16600	16600	0
668	20240222	092300	8003380	16600	16590	16600	16590	203
669	20240222	092200	4635600	16600	16600	16600	16600	44
670	20240222	092100	3905200	16600	16600	16600	16600	30
671	20240222	092000	3407200	16610	16610	16610	16610	4
672	20240222	091900	3340760	16610	16610	16610	16610	0
673	20240222	091800	3340760	16610	16610	16610	16610	1
674	20240222	091700	3324150	16610	16610	16610	16610	0
675	20240222	091600	3324150	16610	16610	16610	16610	0
676	20240222	091500	3324150	16610	16610	16610	16610	0
677	20240222	091400	3324150	16610	16610	16610	16610	7
678	20240222	091300	3207880	16610	16610	16610	16610	57
679	20240222	091200	2261110	16620	16620	16620	16620	0
680	20240222	091100	2261110	16620	16620	16620	16620	0
681	20240222	091000	2261110	16620	16620	16640	16620	78
682	20240222	090900	964730	16630	16630	16630	16630	0
683	20240222	090800	964730	16630	16630	16630	16630	37
684	20240222	090700	349420	16630	16630	16630	16630	0
685	20240222	090600	349420	16630	16630	16630	16630	1
686	20240222	090500	332790	16680	16680	16680	16680	1
687	20240222	090400	316110	16620	16620	16620	16620	0
688	20240222	090300	316110	16620	16610	16620	16610	2
689	20240222	090200	282880	16600	16600	16600	16600	1
690	20240222	090100	266280	16710	16710	16710	16710	0
691	20240222	090000	266280	16710	16590	16710	16590	16