KissMeData/122900/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	201300	312156750	8690	8690	8690	8690	310
3	20240220	201200	312156750	8690	8690	8690	8690	0
4	20240220	201100	312156750	8690	8690	8690	8690	0
5	20240220	201000	312156750	8690	8690	8690	8690	0
6	20240220	200900	312156750	8690	8690	8690	8690	0
7	20240220	200800	312156750	8690	8690	8690	8690	0
8	20240220	200700	312156750	8690	8690	8690	8690	0
9	20240220	200600	312156750	8690	8690	8690	8690	0
10	20240220	200500	312156750	8690	8690	8690	8690	0
11	20240220	200400	312156750	8690	8690	8690	8690	0
12	20240220	200300	312156750	8690	8690	8690	8690	0
13	20240220	200200	312156750	8690	8690	8690	8690	0
14	20240220	200100	312156750	8690	8690	8690	8690	0
15	20240220	200000	312156750	8690	8690	8690	8690	0
16	20240220	195900	312156750	8690	8690	8690	8690	0
17	20240220	195800	312156750	8690	8690	8690	8690	0
18	20240220	195700	312156750	8690	8690	8690	8690	0
19	20240220	195600	312156750	8690	8690	8690	8690	0
20	20240220	195500	312156750	8690	8690	8690	8690	0
21	20240220	195400	312156750	8690	8690	8690	8690	0
22	20240220	195300	312156750	8690	8690	8690	8690	0
23	20240220	195200	312156750	8690	8690	8690	8690	0
24	20240220	195100	312156750	8690	8690	8690	8690	0
25	20240220	195000	312156750	8690	8690	8690	8690	0
26	20240220	194900	312156750	8690	8690	8690	8690	0
27	20240220	194800	312156750	8690	8690	8690	8690	0
28	20240220	194700	312156750	8690	8690	8690	8690	0
29	20240220	194600	312156750	8690	8690	8690	8690	0
30	20240220	194500	312156750	8690	8690	8690	8690	0
31	20240220	194400	312156750	8690	8690	8690	8690	0
32	20240220	194300	312156750	8690	8690	8690	8690	310
33	20240220	194200	312156750	8690	8690	8690	8690	0
34	20240220	194100	312156750	8690	8690	8690	8690	0
35	20240220	194000	312156750	8690	8690	8690	8690	0
36	20240220	193900	312156750	8690	8690	8690	8690	0
37	20240220	193800	312156750	8690	8690	8690	8690	0
38	20240220	193700	312156750	8690	8690	8690	8690	0
39	20240220	193600	312156750	8690	8690	8690	8690	0
40	20240220	193500	312156750	8690	8690	8690	8690	0
41	20240220	193400	312156750	8690	8690	8690	8690	0
42	20240220	193300	312156750	8690	8690	8690	8690	0
43	20240220	193200	312156750	8690	8690	8690	8690	0
44	20240220	193100	312156750	8690	8690	8690	8690	0
45	20240220	193000	312156750	8690	8690	8690	8690	0
46	20240220	192900	312156750	8690	8690	8690	8690	0
47	20240220	192800	312156750	8690	8690	8690	8690	0
48	20240220	192700	312156750	8690	8690	8690	8690	0
49	20240220	192600	312156750	8690	8690	8690	8690	0
50	20240220	192500	312156750	8690	8690	8690	8690	0
51	20240220	192400	312156750	8690	8690	8690	8690	0
52	20240220	192300	312156750	8690	8690	8690	8690	0
53	20240220	192200	312156750	8690	8690	8690	8690	0
54	20240220	192100	312156750	8690	8690	8690	8690	0
55	20240220	192000	312156750	8690	8690	8690	8690	0
56	20240220	191900	312156750	8690	8690	8690	8690	0
57	20240220	191800	312156750	8690	8690	8690	8690	0
58	20240220	191700	312156750	8690	8690	8690	8690	0
59	20240220	191600	312156750	8690	8690	8690	8690	0
60	20240220	191500	312156750	8690	8690	8690	8690	0
61	20240220	191400	312156750	8690	8690	8690	8690	0
62	20240220	191300	312156750	8690	8690	8690	8690	310
63	20240220	191200	312156750	8690	8690	8690	8690	0
64	20240220	191100	312156750	8690	8690	8690	8690	0
65	20240220	191000	312156750	8690	8690	8690	8690	0
66	20240220	190900	312156750	8690	8690	8690	8690	0
67	20240220	190800	312156750	8690	8690	8690	8690	0
68	20240220	190700	312156750	8690	8690	8690	8690	0
69	20240220	190600	312156750	8690	8690	8690	8690	0
70	20240220	190500	312156750	8690	8690	8690	8690	0
71	20240220	190400	312156750	8690	8690	8690	8690	0
72	20240220	190300	312156750	8690	8690	8690	8690	0
73	20240220	190200	312156750	8690	8690	8690	8690	0
74	20240220	190100	312156750	8690	8690	8690	8690	0
75	20240220	190000	312156750	8690	8690	8690	8690	0
76	20240220	185900	312156750	8690	8690	8690	8690	0
77	20240220	185800	312156750	8690	8690	8690	8690	0
78	20240220	185700	312156750	8690	8690	8690	8690	0
79	20240220	185600	312156750	8690	8690	8690	8690	0
80	20240220	185500	312156750	8690	8690	8690	8690	0
81	20240220	185400	312156750	8690	8690	8690	8690	0
82	20240220	185300	312156750	8690	8690	8690	8690	0
83	20240220	185200	312156750	8690	8690	8690	8690	0
84	20240220	185100	312156750	8690	8690	8690	8690	0
85	20240220	185000	312156750	8690	8690	8690	8690	0
86	20240220	184900	312156750	8690	8690	8690	8690	0
87	20240220	184800	312156750	8690	8690	8690	8690	0
88	20240220	184700	312156750	8690	8690	8690	8690	0
89	20240220	184600	312156750	8690	8690	8690	8690	0
90	20240220	184500	312156750	8690	8690	8690	8690	0
91	20240220	184400	312156750	8690	8690	8690	8690	0
92	20240220	184300	312156750	8690	8690	8690	8690	310
93	20240220	184200	312156750	8690	8690	8690	8690	0
94	20240220	184100	312156750	8690	8690	8690	8690	0
95	20240220	184000	312156750	8690	8690	8690	8690	0
96	20240220	183900	312156750	8690	8690	8690	8690	0
97	20240220	183800	312156750	8690	8690	8690	8690	0
98	20240220	183700	312156750	8690	8690	8690	8690	0
99	20240220	183600	312156750	8690	8690	8690	8690	0
100	20240220	183500	312156750	8690	8690	8690	8690	0
101	20240220	183400	312156750	8690	8690	8690	8690	0
102	20240220	183300	312156750	8690	8690	8690	8690	0
103	20240220	183200	312156750	8690	8690	8690	8690	0
104	20240220	183100	312156750	8690	8690	8690	8690	0
105	20240220	183000	312156750	8690	8690	8690	8690	0
106	20240220	182900	312156750	8690	8690	8690	8690	0
107	20240220	182800	312156750	8690	8690	8690	8690	0
108	20240220	182700	312156750	8690	8690	8690	8690	0
109	20240220	182600	312156750	8690	8690	8690	8690	0
110	20240220	182500	312156750	8690	8690	8690	8690	0
111	20240220	182400	312156750	8690	8690	8690	8690	0
112	20240220	182300	312156750	8690	8690	8690	8690	0
113	20240220	182200	312156750	8690	8690	8690	8690	0
114	20240220	182100	312156750	8690	8690	8690	8690	0
115	20240220	182000	312156750	8690	8690	8690	8690	0
116	20240220	181900	312156750	8690	8690	8690	8690	0
117	20240220	181800	312156750	8690	8690	8690	8690	0
118	20240220	181700	312156750	8690	8690	8690	8690	0
119	20240220	181600	312156750	8690	8690	8690	8690	0
120	20240220	181500	312156750	8690	8690	8690	8690	0
121	20240220	181400	312156750	8690	8690	8690	8690	0
122	20240220	181300	312156750	8690	8690	8690	8690	310
123	20240220	181200	312156750	8690	8690	8690	8690	0
124	20240220	181100	312156750	8690	8690	8690	8690	0
125	20240220	181000	312156750	8690	8690	8690	8690	0
126	20240220	180900	312156750	8690	8690	8690	8690	0
127	20240220	180800	312156750	8690	8690	8690	8690	0
128	20240220	180700	312156750	8690	8690	8690	8690	0
129	20240220	180600	312156750	8690	8690	8690	8690	0
130	20240220	180500	312156750	8690	8690	8690	8690	0
131	20240220	180400	312156750	8690	8690	8690	8690	0
132	20240220	180300	312156750	8690	8690	8690	8690	0
133	20240220	180200	312156750	8690	8690	8690	8690	0
134	20240220	180100	312156750	8690	8690	8690	8690	0
135	20240220	180000	312156750	8690	8690	8690	8690	0
136	20240220	175900	312156750	8690	8690	8690	8690	0
137	20240220	175800	312156750	8690	8690	8690	8690	0
138	20240220	175700	312156750	8690	8690	8690	8690	0
139	20240220	175600	312156750	8690	8690	8690	8690	0
140	20240220	175500	312156750	8690	8690	8690	8690	0
141	20240220	175400	312156750	8690	8690	8690	8690	0
142	20240220	175300	312156750	8690	8690	8690	8690	0
143	20240220	175200	312156750	8690	8690	8690	8690	0
144	20240220	175100	312156750	8690	8690	8690	8690	0
145	20240220	175000	312156750	8690	8690	8690	8690	0
146	20240220	174900	312156750	8690	8690	8690	8690	0
147	20240220	174800	312156750	8690	8690	8690	8690	0
148	20240220	174700	312156750	8690	8690	8690	8690	0
149	20240220	174600	312156750	8690	8690	8690	8690	0
150	20240220	174500	312156750	8690	8690	8690	8690	0
151	20240220	174400	312156750	8690	8690	8690	8690	0
152	20240220	174300	312156750	8690	8690	8690	8690	310
153	20240220	174200	312156750	8690	8690	8690	8690	0
154	20240220	174100	312156750	8690	8690	8690	8690	0
155	20240220	174000	312156750	8690	8690	8690	8690	0
156	20240220	173900	312156750	8690	8690	8690	8690	0
157	20240220	173800	312156750	8690	8690	8690	8690	0
158	20240220	173700	312156750	8690	8690	8690	8690	0
159	20240220	173600	312156750	8690	8690	8690	8690	0
160	20240220	173500	312156750	8690	8690	8690	8690	0
161	20240220	173400	312156750	8690	8690	8690	8690	0
162	20240220	173300	312156750	8690	8690	8690	8690	0
163	20240220	173200	312156750	8690	8690	8690	8690	0
164	20240220	173100	312156750	8690	8690	8690	8690	0
165	20240220	173000	312156750	8690	8690	8690	8690	0
166	20240220	172900	312156750	8690	8690	8690	8690	0
167	20240220	172800	312156750	8690	8690	8690	8690	0
168	20240220	172700	312156750	8690	8690	8690	8690	0
169	20240220	172600	312156750	8690	8690	8690	8690	0
170	20240220	172500	312156750	8690	8690	8690	8690	0
171	20240220	172400	312156750	8690	8690	8690	8690	0
172	20240220	172300	312156750	8690	8690	8690	8690	0
173	20240220	172200	312156750	8690	8690	8690	8690	0
174	20240220	172100	312156750	8690	8690	8690	8690	0
175	20240220	172000	312156750	8690	8690	8690	8690	0
176	20240220	171900	312156750	8690	8690	8690	8690	0
177	20240220	171800	312156750	8690	8690	8690	8690	0
178	20240220	171700	312156750	8690	8690	8690	8690	0
179	20240220	171600	312156750	8690	8690	8690	8690	0
180	20240220	171500	312156750	8690	8690	8690	8690	0
181	20240220	171400	312156750	8690	8690	8690	8690	0
182	20240220	171300	312156750	8690	8690	8690	8690	310
183	20240220	171200	312156750	8690	8690	8690	8690	0
184	20240220	171100	312156750	8690	8690	8690	8690	0
185	20240220	171000	312156750	8690	8690	8690	8690	0
186	20240220	170900	312156750	8690	8690	8690	8690	0
187	20240220	170800	312156750	8690	8690	8690	8690	0
188	20240220	170700	312156750	8690	8690	8690	8690	0
189	20240220	170600	312156750	8690	8690	8690	8690	0
190	20240220	170500	312156750	8690	8690	8690	8690	0
191	20240220	170400	312156750	8690	8690	8690	8690	0
192	20240220	170300	312156750	8690	8690	8690	8690	0
193	20240220	170200	312156750	8690	8690	8690	8690	0
194	20240220	170100	312156750	8690	8690	8690	8690	0
195	20240220	170000	312156750	8690	8690	8690	8690	0
196	20240220	165900	312156750	8690	8690	8690	8690	0
197	20240220	165800	312156750	8690	8690	8690	8690	0
198	20240220	165700	312156750	8690	8690	8690	8690	0
199	20240220	165600	312156750	8690	8690	8690	8690	0
200	20240220	165500	312156750	8690	8690	8690	8690	0
201	20240220	165400	312156750	8690	8690	8690	8690	0
202	20240220	165300	312156750	8690	8690	8690	8690	0
203	20240220	165200	312156750	8690	8690	8690	8690	0
204	20240220	165100	312156750	8690	8690	8690	8690	0
205	20240220	165000	312156750	8690	8690	8690	8690	0
206	20240220	164900	312156750	8690	8690	8690	8690	0
207	20240220	164800	312156750	8690	8690	8690	8690	0
208	20240220	164700	312156750	8690	8690	8690	8690	0
209	20240220	164600	312156750	8690	8690	8690	8690	0
210	20240220	164500	312156750	8690	8690	8690	8690	0
211	20240220	164400	312156750	8690	8690	8690	8690	0
212	20240220	164300	312156750	8690	8690	8690	8690	310
213	20240220	164200	312156750	8690	8690	8690	8690	0
214	20240220	164100	312156750	8690	8690	8690	8690	0
215	20240220	164000	312156750	8690	8690	8690	8690	0
216	20240220	163900	312156750	8690	8690	8690	8690	0
217	20240220	163800	312156750	8690	8690	8690	8690	0
218	20240220	163700	312156750	8690	8690	8690	8690	0
219	20240220	163600	312156750	8690	8690	8690	8690	0
220	20240220	163500	312156750	8690	8690	8690	8690	0
221	20240220	163400	312156750	8690	8690	8690	8690	0
222	20240220	163300	312156750	8690	8690	8690	8690	0
223	20240220	163200	312156750	8690	8690	8690	8690	0
224	20240220	163100	312156750	8690	8690	8690	8690	0
225	20240220	163000	312156750	8690	8690	8690	8690	0
226	20240220	162900	312156750	8690	8690	8690	8690	0
227	20240220	162800	312156750	8690	8690	8690	8690	0
228	20240220	162700	312156750	8690	8690	8690	8690	0
229	20240220	162600	312156750	8690	8690	8690	8690	0
230	20240220	162500	312156750	8690	8690	8690	8690	0
231	20240220	162400	312156750	8690	8690	8690	8690	0
232	20240220	162300	312156750	8690	8690	8690	8690	0
233	20240220	162200	312156750	8690	8690	8690	8690	0
234	20240220	162100	312156750	8690	8690	8690	8690	0
235	20240220	162000	312156750	8690	8690	8690	8690	0
236	20240220	161900	312156750	8690	8690	8690	8690	0
237	20240220	161800	312156750	8690	8690	8690	8690	0
238	20240220	161700	312156750	8690	8690	8690	8690	0
239	20240220	161600	312156750	8690	8690	8690	8690	0
240	20240220	161500	312156750	8690	8690	8690	8690	0
241	20240220	161400	312156750	8690	8690	8690	8690	0
242	20240220	161300	312156750	8690	8690	8690	8690	310
243	20240220	161200	312156750	8690	8690	8690	8690	0
244	20240220	161100	312156750	8690	8690	8690	8690	0
245	20240220	161000	312156750	8690	8690	8690	8690	0
246	20240220	160900	312156750	8690	8690	8690	8690	0
247	20240220	160800	312156750	8690	8690	8690	8690	0
248	20240220	160700	312156750	8690	8690	8690	8690	0
249	20240220	160600	312156750	8690	8690	8690	8690	0
250	20240220	160500	312156750	8690	8690	8690	8690	0
251	20240220	160400	312156750	8690	8690	8690	8690	0
252	20240220	160300	312156750	8690	8690	8690	8690	0
253	20240220	160200	312156750	8690	8690	8690	8690	0
254	20240220	160100	312156750	8690	8690	8690	8690	0
255	20240220	160000	312156750	8690	8690	8690	8690	0
256	20240220	155900	312156750	8690	8690	8690	8690	0
257	20240220	155800	312156750	8690	8690	8690	8690	0
258	20240220	155700	312156750	8690	8690	8690	8690	0
259	20240220	155600	312156750	8690	8690	8690	8690	0
260	20240220	155500	312156750	8690	8690	8690	8690	0
261	20240220	155400	312156750	8690	8690	8690	8690	0
262	20240220	155300	312156750	8690	8690	8690	8690	0
263	20240220	155200	312156750	8690	8690	8690	8690	0
264	20240220	155100	312156750	8690	8690	8690	8690	0
265	20240220	155000	312156750	8690	8690	8690	8690	0
266	20240220	154900	312156750	8690	8690	8690	8690	0
267	20240220	154800	312156750	8690	8690	8690	8690	0
268	20240220	154700	312156750	8690	8690	8690	8690	0
269	20240220	154600	312156750	8690	8690	8690	8690	0
270	20240220	154500	312156750	8690	8690	8690	8690	0
271	20240220	154400	312156750	8690	8690	8690	8690	0
272	20240220	154300	312156750	8690	8690	8690	8690	310
273	20240220	154200	312156750	8690	8690	8690	8690	0
274	20240220	154100	312156750	8690	8690	8690	8690	0
275	20240220	154000	312156750	8690	8690	8690	8690	0
276	20240220	153900	312156750	8690	8690	8690	8690	0
277	20240220	153800	312156750	8690	8690	8690	8690	0
278	20240220	153700	312156750	8690	8690	8690	8690	0
279	20240220	153600	312156750	8690	8690	8690	8690	0
280	20240220	153500	312156750	8690	8690	8690	8690	0
281	20240220	153400	312156750	8690	8690	8690	8690	0
282	20240220	153300	312156750	8690	8690	8690	8690	0
283	20240220	153200	312156750	8690	8690	8690	8690	0
284	20240220	153100	312156750	8690	8690	8690	8690	0
285	20240220	153000	312156750	8690	8690	8690	8690	310
286	20240220	152900	309462850	8690	8690	8690	8690	0
287	20240220	152800	309462850	8690	8690	8690	8690	0
288	20240220	152700	309462850	8690	8690	8690	8690	0
289	20240220	152600	309462850	8690	8690	8690	8690	0
290	20240220	152500	309462850	8690	8690	8690	8690	0
291	20240220	152400	309462850	8690	8690	8690	8690	0
292	20240220	152300	309462850	8690	8690	8690	8690	0
293	20240220	152200	309462850	8690	8690	8690	8690	0
294	20240220	152100	309462850	8690	8690	8690	8690	0
295	20240220	152000	309462850	8690	8690	8690	8690	0
296	20240220	151900	309462850	8690	8700	8700	8690	103
297	20240220	151800	308566790	8690	8690	8690	8690	0
298	20240220	151700	308566790	8690	8700	8700	8690	715
299	20240220	151600	302346550	8690	8700	8700	8690	98
300	20240220	151500	301493960	8690	8690	8690	8690	0
301	20240220	151400	301493960	8690	8690	8690	8690	51
302	20240220	151300	301050770	8700	8680	8700	8680	5686
303	20240220	151200	251638300	8690	8680	8690	8680	2
304	20240220	151100	251620930	8690	8690	8690	8690	7
305	20240220	151000	251560100	8680	8690	8690	8680	101
306	20240220	150900	250682470	8690	8680	8690	8680	8
307	20240220	150800	250612960	8680	8680	8680	8680	5
308	20240220	150700	250569560	8690	8690	8690	8690	86
309	20240220	150600	249822220	8680	8690	8690	8680	22
310	20240220	150500	249631050	8690	8690	8690	8680	117
311	20240220	150400	248614340	8680	8680	8680	8680	1
312	20240220	150300	248605660	8690	8690	8690	8690	7
313	20240220	150200	248544830	8680	8690	8690	8680	183
314	20240220	150100	246955570	8680	8690	8690	8680	8
315	20240220	150000	246886060	8690	8690	8690	8690	0
316	20240220	145900	246886060	8690	8680	8690	8680	10
317	20240220	145800	246799190	8670	8670	8670	8670	2
318	20240220	145700	246781850	8680	8670	8680	8670	8
319	20240220	145600	246712420	8670	8670	8680	8670	74
320	20240220	145500	246070120	8680	8670	8680	8670	8
321	20240220	145400	246000690	8670	8670	8670	8670	2
322	20240220	145300	245983350	8670	8680	8680	8670	120
323	20240220	145200	244941800	8680	8680	8680	8680	0
324	20240220	145100	244941800	8680	8680	8680	8670	116
325	20240220	145000	243934930	8670	8670	8670	8670	2
326	20240220	144900	243917590	8680	8680	8680	8680	7
327	20240220	144800	243856830	8680	8680	8680	8680	72
328	20240220	144700	243231870	8680	8670	8680	8670	8
329	20240220	144600	243162440	8670	8670	8670	8670	2
330	20240220	144500	243145100	8680	8680	8680	8670	126
331	20240220	144400	242051820	8670	8670	8670	8670	0
332	20240220	144300	242051820	8670	8680	8680	8670	97
333	20240220	144200	241209870	8670	8670	8670	8670	2
334	20240220	144100	241192530	8680	8670	8680	8670	17
335	20240220	144000	241045070	8680	8680	8680	8680	74
336	20240220	143900	240402750	8670	8670	8680	8670	9
337	20240220	143800	240324650	8680	8680	8680	8670	107
338	20240220	143700	239395900	8680	8670	8680	8670	42
339	20240220	143600	239031680	8670	8670	8670	8670	1
340	20240220	143500	239023010	8680	8670	8690	8670	98
341	20240220	143400	238171510	8680	8680	8680	8680	0
342	20240220	143300	238171510	8680	8670	8680	8670	19
343	20240220	143200	238006720	8680	8680	8680	8680	538
344	20240220	143100	233336880	8680	8690	8690	8680	8
345	20240220	143000	233267370	8680	8690	8690	8680	79
346	20240220	142900	232580870	8690	8690	8690	8690	91
347	20240220	142800	231790080	8680	8680	8680	8680	1
348	20240220	142700	231781400	8680	8680	8680	8680	9
349	20240220	142600	231703280	8680	8680	8680	8680	0
350	20240220	142500	231703280	8680	8680	8680	8680	91
351	20240220	142400	230913400	8670	8670	8670	8670	1
352	20240220	142300	230904730	8670	8680	8680	8670	8
353	20240220	142200	230835300	8680	8680	8680	8680	88
354	20240220	142100	230071460	8680	8680	8680	8680	7
355	20240220	142000	230010700	8670	8670	8670	8670	1
356	20240220	141900	230002030	8680	8680	8680	8680	104
357	20240220	141800	229099310	8670	8680	8680	8670	16
358	20240220	141700	228960440	8680	8670	8680	8670	102
359	20240220	141600	228075090	8670	8670	8670	8670	3
360	20240220	141500	228049080	8680	8680	8680	8680	7
361	20240220	141400	227988320	8680	8680	8680	8680	74
362	20240220	141300	227346000	8670	8680	8680	8670	8
363	20240220	141200	227276570	8670	8680	8680	8670	112
364	20240220	141100	226304440	8680	8680	8680	8680	7
365	20240220	141000	226243680	8670	8670	8670	8670	5
366	20240220	140900	226200330	8670	8680	8680	8670	99
367	20240220	140800	225341020	8670	8670	8670	8670	3
368	20240220	140700	225315010	8680	8680	8680	8680	0
369	20240220	140600	225315010	8680	8680	8680	8680	86
370	20240220	140500	224568530	8670	8670	8670	8670	1
371	20240220	140400	224559860	8680	8670	8680	8670	315
372	20240220	140300	221826780	8670	8680	8680	8670	61
373	20240220	140200	221297310	8680	8680	8680	8680	7
374	20240220	140100	221236550	8670	8670	8680	8670	80
375	20240220	140000	220542170	8680	8680	8680	8680	7
376	20240220	135900	220481410	8680	8680	8680	8680	77
377	20240220	135800	219813050	8680	8670	8680	8670	19
378	20240220	135700	219648140	8670	8670	8670	8670	2
379	20240220	135600	219630800	8680	8680	8680	8670	94
380	20240220	135500	218814890	8680	8680	8680	8680	0
381	20240220	135400	218814890	8680	8670	8680	8670	72
382	20240220	135300	218189940	8680	8670	8680	8670	78
383	20240220	135200	217512910	8680	8680	8680	8680	7
384	20240220	135100	217452150	8680	8680	8680	8680	170
385	20240220	135000	215976550	8680	8670	8680	8670	8
386	20240220	134900	215907120	8670	8670	8670	8670	3
387	20240220	134800	215881110	8680	8680	8680	8680	103
388	20240220	134700	214987070	8680	8680	8680	8680	0
389	20240220	134600	214987070	8680	8680	8680	8670	109
390	20240220	134500	214040960	8670	8670	8670	8670	1
391	20240220	134400	214032290	8680	8680	8680	8680	7
392	20240220	134300	213971530	8680	8680	8680	8680	96
393	20240220	134200	213138250	8670	8670	8680	8670	11
394	20240220	134100	213042810	8680	8680	8680	8680	2
395	20240220	134000	213025450	8680	8680	8680	8680	92
396	20240220	133900	212226890	8670	8670	8670	8670	1
397	20240220	133800	212218220	8680	8680	8680	8670	95
398	20240220	133700	211393680	8670	8670	8670	8670	2
399	20240220	133600	211376340	8680	8680	8680	8680	7
400	20240220	133500	211315580	8680	8670	8680	8670	78
401	20240220	133400	210638550	8670	8680	8680	8670	9
402	20240220	133300	210560450	8680	8680	8680	8680	88
403	20240220	133200	209796610	8680	8680	8680	8680	7
404	20240220	133100	209735850	8670	8670	8670	8670	1
405	20240220	133000	209727180	8670	8680	8680	8670	109
406	20240220	132900	208781080	8670	8680	8680	8670	26
407	20240220	132800	208555410	8680	8680	8680	8680	7
408	20240220	132700	208494650	8670	8670	8680	8670	105
409	20240220	132600	207583310	8670	8680	8680	8670	8
410	20240220	132500	207513880	8680	8680	8680	8680	77
411	20240220	132400	206845520	8680	8680	8680	8680	8
412	20240220	132300	206776080	8670	8670	8670	8670	3
413	20240220	132200	206750070	8680	8670	8680	8670	305
414	20240220	132100	204104680	8670	8670	8670	8670	307
415	20240220	132000	201442990	8680	8680	8680	8680	84
416	20240220	131900	200713870	8670	8670	8670	8670	2
417	20240220	131800	200696530	8680	8680	8680	8680	7
418	20240220	131700	200635770	8680	8680	8680	8680	79
419	20240220	131600	199950050	8680	8670	8680	8670	8
420	20240220	131500	199880620	8670	8670	8670	8670	2
421	20240220	131400	199863280	8680	8680	8680	8670	200
422	20240220	131300	198128480	8670	8670	8670	8670	0
423	20240220	131200	198128480	8670	8680	8680	8670	122
424	20240220	131100	197069590	8670	8670	8670	8670	2
425	20240220	131000	197052250	8680	8680	8680	8680	6
426	20240220	130900	197000170	8680	8680	8680	8680	81
427	20240220	130800	196297090	8670	8680	8680	8670	8
428	20240220	130700	196227660	8670	8680	8680	8670	98
429	20240220	130600	195377040	8680	8680	8680	8680	7
430	20240220	130500	195316280	8670	8670	8670	8670	0
431	20240220	130400	195316280	8670	8680	8680	8670	106
432	20240220	130300	194396230	8680	8680	8680	8680	0
433	20240220	130200	194396230	8680	8680	8680	8680	0
434	20240220	130100	194396230	8680	8680	8680	8680	80
435	20240220	130000	193701830	8670	8680	8680	8670	4
436	20240220	125900	193667140	8680	8670	8680	8670	561
437	20240220	125800	188797750	8670	8670	8670	8670	3
438	20240220	125700	188771740	8680	8670	8680	8670	11
439	20240220	125600	188676300	8670	8670	8680	8670	100
440	20240220	125500	187808390	8680	8670	8680	8670	10
441	20240220	125400	187721620	8670	8680	8680	8670	84
442	20240220	125300	186992570	8680	8670	8680	8670	12
443	20240220	125200	186888460	8670	8670	8670	8670	5
444	20240220	125100	186845110	8680	8680	8680	8670	95
445	20240220	125000	186020540	8680	8670	8680	8670	4
446	20240220	124900	185985850	8670	8670	8680	8670	15
447	20240220	124800	185855730	8670	8670	8680	8670	93
448	20240220	124700	185048540	8680	8670	8680	8670	10
449	20240220	124600	184961770	8670	8680	8680	8670	106
450	20240220	124500	184041720	8680	8670	8680	8670	14
451	20240220	124400	183920270	8670	8670	8670	8670	6
452	20240220	124300	183868250	8680	8670	8680	8670	104
453	20240220	124200	182965560	8670	8670	8670	8670	3
454	20240220	124100	182939550	8670	8680	8680	8670	110
455	20240220	124000	181984820	8670	8670	8670	8670	3
456	20240220	123900	181958810	8670	8670	8680	8670	13
457	20240220	123800	181846030	8680	8670	8680	8670	87
458	20240220	123700	181090920	8680	8670	8680	8670	11
459	20240220	123600	180995480	8670	8670	8670	8670	3
460	20240220	123500	180969470	8680	8670	8680	8670	121
461	20240220	123400	179919260	8670	8670	8670	8670	13
462	20240220	123300	179806550	8670	8680	8680	8670	110
463	20240220	123200	178851810	8670	8670	8670	8670	3
464	20240220	123100	178825800	8670	8670	8680	8670	27
465	20240220	123000	178591640	8670	8670	8680	8670	88
466	20240220	122900	177827890	8670	8670	8680	8670	20
467	20240220	122800	177654420	8670	8680	8680	8670	86
468	20240220	122700	176907970	8680	8670	8680	8670	589
469	20240220	122600	171801270	8660	8660	8660	8660	7
470	20240220	122500	171740650	8660	8670	8670	8660	87
471	20240220	122400	170986400	8660	8660	8660	8660	6
472	20240220	122300	170934440	8670	8670	8670	8660	12
473	20240220	122200	170830430	8660	8660	8670	8660	81
474	20240220	122100	170128210	8660	8670	8670	8660	11
475	20240220	122000	170032880	8660	8670	8670	8660	107
476	20240220	121900	169105220	8660	8660	8670	8660	15
477	20240220	121800	168975250	8660	8670	8670	8660	5
478	20240220	121700	168931940	8670	8670	8670	8660	95
479	20240220	121600	168108330	8660	8660	8660	8660	3
480	20240220	121500	168082350	8660	8670	8670	8660	1049
481	20240220	121400	158987660	8660	8660	8660	8660	9
482	20240220	121300	158909720	8660	8670	8670	8660	11
483	20240220	121200	158814390	8670	8670	8670	8660	104
484	20240220	121100	157912740	8660	8670	8670	8660	11
485	20240220	121000	157817410	8660	8660	8660	8660	4
486	20240220	120900	157782770	8660	8660	8670	8660	93
487	20240220	120800	156976530	8660	8660	8660	8660	3
488	20240220	120700	156950550	8660	8660	8670	8660	122
489	20240220	120600	155892880	8660	8660	8660	8660	3
490	20240220	120500	155866900	8660	8670	8670	8660	15
491	20240220	120400	155736880	8660	8660	8670	8660	94
492	20240220	120300	154921970	8660	8670	8670	8660	12
493	20240220	120200	154817980	8660	8670	8670	8660	87
494	20240220	120100	154063720	8660	8670	8670	8660	15
495	20240220	120000	153933750	8660	8660	8660	8660	8
496	20240220	115900	153864470	8660	8670	8670	8660	116
497	20240220	115800	152858810	8660	8660	8660	8660	3
498	20240220	115700	152832830	8660	8670	8670	8660	15
499	20240220	115600	152702820	8670	8660	8670	8660	121
500	20240220	115500	151653790	8660	8660	8660	8660	7
501	20240220	115400	151593170	8670	8660	8670	8660	95
502	20240220	115300	150769550	8670	8670	8670	8670	4
503	20240220	115200	150734870	8680	8670	8680	8670	12
504	20240220	115100	150630760	8670	8670	8680	8670	100
505	20240220	115000	149762800	8680	8670	8680	8670	13
506	20240220	114900	149650020	8670	8680	8680	8670	106
507	20240220	114800	148730030	8680	8670	8680	8670	12
508	20240220	114700	148625930	8670	8670	8670	8670	3
509	20240220	114600	148599920	8680	8680	8680	8670	116
510	20240220	114500	147593070	8670	8670	8670	8670	8
511	20240220	114400	147523710	8670	8680	8680	8670	117
512	20240220	114300	146508200	8670	8670	8670	8670	3
513	20240220	114200	146482190	8680	8670	8680	8670	10
514	20240220	114100	146395420	8670	8670	8680	8670	98
515	20240220	114000	145544820	8670	8670	8680	8670	17
516	20240220	113900	145397360	8670	8670	8670	8670	3
517	20240220	113800	145371350	8670	8670	8680	8670	96
518	20240220	113700	144538160	8670	8670	8670	8670	4
519	20240220	113600	144503480	8670	8680	8680	8670	110
520	20240220	113500	143548730	8680	8680	8680	8680	0
521	20240220	113400	143548730	8680	8680	8680	8680	7
522	20240220	113300	143487970	8680	8670	8680	8670	4
523	20240220	113200	143453280	8680	8680	8680	8680	7
524	20240220	113100	143392520	8680	8680	8680	8680	82
525	20240220	113000	142680760	8680	8680	8680	8680	16
526	20240220	112900	142541880	8670	8670	8680	8670	53
527	20240220	112800	142081870	8680	8680	8680	8680	84
528	20240220	112700	141352750	8670	8670	8670	8670	0
529	20240220	112600	141352750	8670	8670	8670	8670	118
530	20240220	112500	140329690	8670	8670	8670	8660	167
531	20240220	112400	138881830	8670	8670	8670	8670	7
532	20240220	112300	138821140	8670	8680	8680	8670	298
533	20240220	112200	136236650	8670	8660	8670	8660	27
534	20240220	112100	136002570	8670	8660	8670	8660	14
535	20240220	112000	135881210	8670	8670	8680	8670	161
536	20240220	111900	134484480	8680	8680	8680	8680	0
537	20240220	111800	134484480	8680	8670	8680	8670	9
538	20240220	111700	134406380	8660	8680	8680	8660	321
539	20240220	111600	131620230	8670	8680	8680	8670	13
540	20240220	111500	131507450	8680	8680	8680	8680	88
541	20240220	111400	130743610	8670	8670	8670	8670	2
542	20240220	111300	130726270	8680	8680	8680	8680	114
543	20240220	111200	129736750	8680	8680	8680	8680	7
544	20240220	111100	129675990	8670	8670	8670	8670	1
545	20240220	111000	129667320	8670	8670	8680	8670	112
546	20240220	110900	128695240	8680	8680	8680	8680	0
547	20240220	110800	128695240	8680	8680	8680	8680	7
548	20240220	110700	128634480	8680	8680	8680	8680	208
549	20240220	110600	126829040	8670	8680	8680	8670	28
550	20240220	110500	126586030	8680	8680	8680	8680	0
551	20240220	110400	126586030	8680	8680	8680	8680	93
552	20240220	110300	125778790	8670	8680	8680	8670	17
553	20240220	110200	125631290	8670	8680	8680	8670	30
554	20240220	110100	125370920	8680	8680	8680	8680	88
555	20240220	110000	124607080	8670	8670	8670	8670	0
556	20240220	105900	124607080	8670	8670	8670	8670	104
557	20240220	105800	123705400	8670	8680	8680	8670	9
558	20240220	105700	123627300	8680	8680	8680	8680	0
559	20240220	105600	123627300	8680	8680	8680	8680	11
560	20240220	105500	123531820	8670	8670	8670	8670	2
561	20240220	105400	123514480	8680	8680	8680	8680	6
562	20240220	105300	123462400	8670	8670	8670	8670	0
563	20240220	105200	123462400	8670	8670	8670	8670	1
564	20240220	105100	123453730	8660	8660	8660	8660	23
565	20240220	105000	123254550	8680	8680	8680	8680	11
566	20240220	104900	123159070	8680	8680	8680	8680	11
567	20240220	104800	123063590	8680	8680	8680	8680	0
568	20240220	104700	123063590	8680	8670	8680	8670	15
569	20240220	104600	122933410	8670	8670	8670	8670	0
570	20240220	104500	122933410	8670	8670	8670	8670	1
571	20240220	104400	122924740	8660	8660	8660	8660	1
572	20240220	104300	122916080	8650	8650	8650	8650	2
573	20240220	104200	122898780	8680	8680	8680	8680	0
574	20240220	104100	122898780	8680	8680	8680	8680	9
575	20240220	104000	122820660	8680	8680	8680	8680	7
576	20240220	103900	122759900	8690	8670	8690	8670	5
577	20240220	103800	122716470	8670	8670	8670	8670	0
578	20240220	103700	122716470	8670	8660	8670	8660	5
579	20240220	103600	122673130	8660	8660	8660	8660	2
580	20240220	103500	122655810	8670	8670	8670	8670	0
581	20240220	103400	122655810	8670	8670	8670	8670	0
582	20240220	103300	122655810	8670	8670	8670	8670	8
583	20240220	103200	122586450	8660	8660	8660	8660	7
584	20240220	103100	122525830	8650	8680	8680	8650	1211
585	20240220	103000	112050330	8680	8680	8680	8680	0
586	20240220	102900	112050330	8680	8680	8680	8680	2
587	20240220	102800	112032970	8670	8670	8670	8670	6
588	20240220	102700	111980950	8650	8650	8650	8650	86
589	20240220	102600	111237050	8650	8650	8650	8650	6
590	20240220	102500	111185150	8650	8650	8650	8650	9
591	20240220	102400	111107300	8640	8640	8650	8640	10
592	20240220	102300	111020890	8650	8650	8650	8650	20
593	20240220	102200	110847890	8650	8650	8650	8650	2
594	20240220	102100	110830590	8650	8640	8650	8640	8
595	20240220	102000	110761400	8640	8640	8640	8640	1
596	20240220	101900	110752760	8650	8650	8650	8650	7
597	20240220	101800	110692210	8640	8640	8640	8640	0
598	20240220	101700	110692210	8640	8650	8650	8640	25
599	20240220	101600	110475970	8660	8660	8660	8660	7
600	20240220	101500	110415350	8660	8660	8660	8660	1
601	20240220	101400	110406690	8650	8650	8650	8650	0
602	20240220	101300	110406690	8650	8650	8650	8650	1
603	20240220	101200	110398040	8670	8650	8670	8650	12
604	20240220	101100	110294020	8640	8640	8640	8640	0
605	20240220	101000	110294020	8640	8640	8640	8640	1
606	20240220	100900	110285380	8660	8650	8700	8650	52
607	20240220	100800	109835030	8640	8640	8640	8640	0
608	20240220	100700	109835030	8640	8640	8640	8640	4
609	20240220	100600	109800470	8640	8640	8640	8640	56
610	20240220	100500	109316630	8630	8630	8630	8620	105
611	20240220	100400	108410500	8630	8630	8630	8630	0
612	20240220	100300	108410500	8630	8620	8630	8620	3
613	20240220	100200	108384620	8610	8610	8610	8610	0
614	20240220	100100	108384620	8610	8650	8650	8610	2490
615	20240220	100000	86855080	8650	8650	8650	8650	254
616	20240220	095900	84657980	8650	8650	8650	8650	50
617	20240220	095800	84225480	8650	8650	8650	8650	52
618	20240220	095700	83775680	8650	8650	8650	8650	50
619	20240220	095600	83343180	8660	8650	8660	8650	70
620	20240220	095500	82737480	8650	8650	8660	8650	1060
621	20240220	095400	73558480	8650	8650	8660	8650	54
622	20240220	095300	73091350	8650	8650	8660	8650	56
623	20240220	095200	72606900	8660	8660	8660	8660	50
624	20240220	095100	72173900	8660	8650	8660	8650	82
625	20240220	095000	71464540	8650	8650	8650	8650	18
626	20240220	094900	71308840	8650	8650	8650	8650	49
627	20240220	094800	70884990	8650	8660	8660	8650	56
628	20240220	094700	70400530	8660	8660	8660	8660	35
629	20240220	094600	70097430	8660	8650	8680	8650	120
630	20240220	094500	69057610	8650	8660	8660	8650	69
631	20240220	094400	68460560	8660	8660	8660	8660	273
632	20240220	094300	66096380	8660	8680	8680	8660	3536
633	20240220	094200	35406400	8680	8680	8680	8680	121
634	20240220	094100	34356120	8680	8690	8690	8680	1162
635	20240220	094000	24268960	8680	8680	8680	8680	50
636	20240220	093900	23834960	8680	8680	8690	8680	94
637	20240220	093800	23019010	8680	8690	8690	8680	51
638	20240220	093700	22576320	8680	8690	8690	8680	51
639	20240220	093600	22133630	8690	8700	8700	8690	23
640	20240220	093500	21933640	8680	8680	8700	8680	54
641	20240220	093400	21464870	8680	8680	8680	8680	50
642	20240220	093300	21030870	8680	8690	8700	8680	150
643	20240220	093200	19727290	8680	8690	8690	8680	66
644	20240220	093100	19154250	8680	8690	8700	8680	738
645	20240220	093000	12743080	8700	8700	8700	8700	11
646	20240220	092900	12647380	8680	8690	8690	8680	171
647	20240220	092800	11161970	8690	8690	8690	8690	1
648	20240220	092700	11153280	8690	8690	8690	8690	3
649	20240220	092600	11127210	8690	8690	8690	8690	0
650	20240220	092500	11127210	8690	8690	8690	8690	15
651	20240220	092400	10996860	8680	8680	8680	8680	1
652	20240220	092300	10988180	8680	8680	8680	8680	1
653	20240220	092200	10979500	8690	8690	8690	8690	5
654	20240220	092100	10936050	8690	8690	8690	8690	1
655	20240220	092000	10927360	8690	8690	8690	8690	3
656	20240220	091900	10901290	8690	8690	8690	8690	4
657	20240220	091800	10866530	8690	8690	8690	8690	2
658	20240220	091700	10849150	8690	8690	8690	8690	0
659	20240220	091600	10849150	8690	8680	8690	8680	2
660	20240220	091500	10831780	8690	8690	8690	8690	100
661	20240220	091400	9962780	8680	8690	8690	8680	295
662	20240220	091300	7399240	8690	8680	8690	8680	7
663	20240220	091200	7338420	8670	8670	8670	8670	52
664	20240220	091100	6887580	8690	8690	8690	8690	3
665	20240220	091000	6861510	8680	8680	8680	8680	1
666	20240220	090900	6852830	8670	8670	8670	8670	3
667	20240220	090800	6826820	8670	8670	8670	8670	2
668	20240220	090700	6809480	8690	8690	8690	8690	0
669	20240220	090600	6809480	8690	8690	8690	8690	104
670	20240220	090500	5905720	8680	8670	8680	8670	167
671	20240220	090400	4456670	8670	8680	8680	8670	179
672	20240220	090300	2902960	8680	8690	8690	8680	36
673	20240220	090200	2590470	8690	8690	8690	8690	6
674	20240220	090100	2538330	8680	8680	8680	8680	132
675	20240220	090000	1392570	8690	8710	8710	8680	160