KissMeData/417840/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211900	939610850	13940	13940	13940	13940	1958
3	20240220	211800	939610850	13940	13940	13940	13940	0
4	20240220	211700	939610850	13940	13940	13940	13940	0
5	20240220	211600	939610850	13940	13940	13940	13940	0
6	20240220	211500	939610850	13940	13940	13940	13940	0
7	20240220	211400	939610850	13940	13940	13940	13940	0
8	20240220	211300	939610850	13940	13940	13940	13940	0
9	20240220	211200	939610850	13940	13940	13940	13940	0
10	20240220	211100	939610850	13940	13940	13940	13940	0
11	20240220	211000	939610850	13940	13940	13940	13940	0
12	20240220	210900	939610850	13940	13940	13940	13940	0
13	20240220	210800	939610850	13940	13940	13940	13940	0
14	20240220	210700	939610850	13940	13940	13940	13940	0
15	20240220	210600	939610850	13940	13940	13940	13940	0
16	20240220	210500	939610850	13940	13940	13940	13940	0
17	20240220	210400	939610850	13940	13940	13940	13940	0
18	20240220	210300	939610850	13940	13940	13940	13940	0
19	20240220	210200	939610850	13940	13940	13940	13940	0
20	20240220	210100	939610850	13940	13940	13940	13940	0
21	20240220	210000	939610850	13940	13940	13940	13940	0
22	20240220	205900	939610850	13940	13940	13940	13940	0
23	20240220	205800	939610850	13940	13940	13940	13940	0
24	20240220	205700	939610850	13940	13940	13940	13940	0
25	20240220	205600	939610850	13940	13940	13940	13940	0
26	20240220	205500	939610850	13940	13940	13940	13940	0
27	20240220	205400	939610850	13940	13940	13940	13940	0
28	20240220	205300	939610850	13940	13940	13940	13940	0
29	20240220	205200	939610850	13940	13940	13940	13940	0
30	20240220	205100	939610850	13940	13940	13940	13940	0
31	20240220	205000	939610850	13940	13940	13940	13940	0
32	20240220	204900	939610850	13940	13940	13940	13940	1958
33	20240220	204800	939610850	13940	13940	13940	13940	0
34	20240220	204700	939610850	13940	13940	13940	13940	0
35	20240220	204600	939610850	13940	13940	13940	13940	0
36	20240220	204500	939610850	13940	13940	13940	13940	0
37	20240220	204400	939610850	13940	13940	13940	13940	0
38	20240220	204300	939610850	13940	13940	13940	13940	0
39	20240220	204200	939610850	13940	13940	13940	13940	0
40	20240220	204100	939610850	13940	13940	13940	13940	0
41	20240220	204000	939610850	13940	13940	13940	13940	0
42	20240220	203900	939610850	13940	13940	13940	13940	0
43	20240220	203800	939610850	13940	13940	13940	13940	0
44	20240220	203700	939610850	13940	13940	13940	13940	0
45	20240220	203600	939610850	13940	13940	13940	13940	0
46	20240220	203500	939610850	13940	13940	13940	13940	0
47	20240220	203400	939610850	13940	13940	13940	13940	0
48	20240220	203300	939610850	13940	13940	13940	13940	0
49	20240220	203200	939610850	13940	13940	13940	13940	0
50	20240220	203100	939610850	13940	13940	13940	13940	0
51	20240220	203000	939610850	13940	13940	13940	13940	0
52	20240220	202900	939610850	13940	13940	13940	13940	0
53	20240220	202800	939610850	13940	13940	13940	13940	0
54	20240220	202700	939610850	13940	13940	13940	13940	0
55	20240220	202600	939610850	13940	13940	13940	13940	0
56	20240220	202500	939610850	13940	13940	13940	13940	0
57	20240220	202400	939610850	13940	13940	13940	13940	0
58	20240220	202300	939610850	13940	13940	13940	13940	0
59	20240220	202200	939610850	13940	13940	13940	13940	0
60	20240220	202100	939610850	13940	13940	13940	13940	0
61	20240220	202000	939610850	13940	13940	13940	13940	0
62	20240220	201900	939610850	13940	13940	13940	13940	1958
63	20240220	201800	939610850	13940	13940	13940	13940	0
64	20240220	201700	939610850	13940	13940	13940	13940	0
65	20240220	201600	939610850	13940	13940	13940	13940	0
66	20240220	201500	939610850	13940	13940	13940	13940	0
67	20240220	201400	939610850	13940	13940	13940	13940	0
68	20240220	201300	939610850	13940	13940	13940	13940	0
69	20240220	201200	939610850	13940	13940	13940	13940	0
70	20240220	201100	939610850	13940	13940	13940	13940	0
71	20240220	201000	939610850	13940	13940	13940	13940	0
72	20240220	200900	939610850	13940	13940	13940	13940	0
73	20240220	200800	939610850	13940	13940	13940	13940	0
74	20240220	200700	939610850	13940	13940	13940	13940	0
75	20240220	200600	939610850	13940	13940	13940	13940	0
76	20240220	200500	939610850	13940	13940	13940	13940	0
77	20240220	200400	939610850	13940	13940	13940	13940	0
78	20240220	200300	939610850	13940	13940	13940	13940	0
79	20240220	200200	939610850	13940	13940	13940	13940	0
80	20240220	200100	939610850	13940	13940	13940	13940	0
81	20240220	200000	939610850	13940	13940	13940	13940	0
82	20240220	195900	939610850	13940	13940	13940	13940	0
83	20240220	195800	939610850	13940	13940	13940	13940	0
84	20240220	195700	939610850	13940	13940	13940	13940	0
85	20240220	195600	939610850	13940	13940	13940	13940	0
86	20240220	195500	939610850	13940	13940	13940	13940	0
87	20240220	195400	939610850	13940	13940	13940	13940	0
88	20240220	195300	939610850	13940	13940	13940	13940	0
89	20240220	195200	939610850	13940	13940	13940	13940	0
90	20240220	195100	939610850	13940	13940	13940	13940	0
91	20240220	195000	939610850	13940	13940	13940	13940	0
92	20240220	194900	939610850	13940	13940	13940	13940	1958
93	20240220	194800	939610850	13940	13940	13940	13940	0
94	20240220	194700	939610850	13940	13940	13940	13940	0
95	20240220	194600	939610850	13940	13940	13940	13940	0
96	20240220	194500	939610850	13940	13940	13940	13940	0
97	20240220	194400	939610850	13940	13940	13940	13940	0
98	20240220	194300	939610850	13940	13940	13940	13940	0
99	20240220	194200	939610850	13940	13940	13940	13940	0
100	20240220	194100	939610850	13940	13940	13940	13940	0
101	20240220	194000	939610850	13940	13940	13940	13940	0
102	20240220	193900	939610850	13940	13940	13940	13940	0
103	20240220	193800	939610850	13940	13940	13940	13940	0
104	20240220	193700	939610850	13940	13940	13940	13940	0
105	20240220	193600	939610850	13940	13940	13940	13940	0
106	20240220	193500	939610850	13940	13940	13940	13940	0
107	20240220	193400	939610850	13940	13940	13940	13940	0
108	20240220	193300	939610850	13940	13940	13940	13940	0
109	20240220	193200	939610850	13940	13940	13940	13940	0
110	20240220	193100	939610850	13940	13940	13940	13940	0
111	20240220	193000	939610850	13940	13940	13940	13940	0
112	20240220	192900	939610850	13940	13940	13940	13940	0
113	20240220	192800	939610850	13940	13940	13940	13940	0
114	20240220	192700	939610850	13940	13940	13940	13940	0
115	20240220	192600	939610850	13940	13940	13940	13940	0
116	20240220	192500	939610850	13940	13940	13940	13940	0
117	20240220	192400	939610850	13940	13940	13940	13940	0
118	20240220	192300	939610850	13940	13940	13940	13940	0
119	20240220	192200	939610850	13940	13940	13940	13940	0
120	20240220	192100	939610850	13940	13940	13940	13940	0
121	20240220	192000	939610850	13940	13940	13940	13940	0
122	20240220	191900	939610850	13940	13940	13940	13940	1958
123	20240220	191800	939610850	13940	13940	13940	13940	0
124	20240220	191700	939610850	13940	13940	13940	13940	0
125	20240220	191600	939610850	13940	13940	13940	13940	0
126	20240220	191500	939610850	13940	13940	13940	13940	0
127	20240220	191400	939610850	13940	13940	13940	13940	0
128	20240220	191300	939610850	13940	13940	13940	13940	0
129	20240220	191200	939610850	13940	13940	13940	13940	0
130	20240220	191100	939610850	13940	13940	13940	13940	0
131	20240220	191000	939610850	13940	13940	13940	13940	0
132	20240220	190900	939610850	13940	13940	13940	13940	0
133	20240220	190800	939610850	13940	13940	13940	13940	0
134	20240220	190700	939610850	13940	13940	13940	13940	0
135	20240220	190600	939610850	13940	13940	13940	13940	0
136	20240220	190500	939610850	13940	13940	13940	13940	0
137	20240220	190400	939610850	13940	13940	13940	13940	0
138	20240220	190300	939610850	13940	13940	13940	13940	0
139	20240220	190200	939610850	13940	13940	13940	13940	0
140	20240220	190100	939610850	13940	13940	13940	13940	0
141	20240220	190000	939610850	13940	13940	13940	13940	0
142	20240220	185900	939610850	13940	13940	13940	13940	0
143	20240220	185800	939610850	13940	13940	13940	13940	0
144	20240220	185700	939610850	13940	13940	13940	13940	0
145	20240220	185600	939610850	13940	13940	13940	13940	0
146	20240220	185500	939610850	13940	13940	13940	13940	0
147	20240220	185400	939610850	13940	13940	13940	13940	0
148	20240220	185300	939610850	13940	13940	13940	13940	0
149	20240220	185200	939610850	13940	13940	13940	13940	0
150	20240220	185100	939610850	13940	13940	13940	13940	0
151	20240220	185000	939610850	13940	13940	13940	13940	0
152	20240220	184900	939610850	13940	13940	13940	13940	1958
153	20240220	184800	939610850	13940	13940	13940	13940	0
154	20240220	184700	939610850	13940	13940	13940	13940	0
155	20240220	184600	939610850	13940	13940	13940	13940	0
156	20240220	184500	939610850	13940	13940	13940	13940	0
157	20240220	184400	939610850	13940	13940	13940	13940	0
158	20240220	184300	939610850	13940	13940	13940	13940	0
159	20240220	184200	939610850	13940	13940	13940	13940	0
160	20240220	184100	939610850	13940	13940	13940	13940	0
161	20240220	184000	939610850	13940	13940	13940	13940	0
162	20240220	183900	939610850	13940	13940	13940	13940	0
163	20240220	183800	939610850	13940	13940	13940	13940	0
164	20240220	183700	939610850	13940	13940	13940	13940	0
165	20240220	183600	939610850	13940	13940	13940	13940	0
166	20240220	183500	939610850	13940	13940	13940	13940	0
167	20240220	183400	939610850	13940	13940	13940	13940	0
168	20240220	183300	939610850	13940	13940	13940	13940	0
169	20240220	183200	939610850	13940	13940	13940	13940	0
170	20240220	183100	939610850	13940	13940	13940	13940	0
171	20240220	183000	939610850	13940	13940	13940	13940	0
172	20240220	182900	939610850	13940	13940	13940	13940	0
173	20240220	182800	939610850	13940	13940	13940	13940	0
174	20240220	182700	939610850	13940	13940	13940	13940	0
175	20240220	182600	939610850	13940	13940	13940	13940	0
176	20240220	182500	939610850	13940	13940	13940	13940	0
177	20240220	182400	939610850	13940	13940	13940	13940	0
178	20240220	182300	939610850	13940	13940	13940	13940	0
179	20240220	182200	939610850	13940	13940	13940	13940	0
180	20240220	182100	939610850	13940	13940	13940	13940	0
181	20240220	182000	939610850	13940	13940	13940	13940	0
182	20240220	181900	939610850	13940	13940	13940	13940	1958
183	20240220	181800	939610850	13940	13940	13940	13940	0
184	20240220	181700	939610850	13940	13940	13940	13940	0
185	20240220	181600	939610850	13940	13940	13940	13940	0
186	20240220	181500	939610850	13940	13940	13940	13940	0
187	20240220	181400	939610850	13940	13940	13940	13940	0
188	20240220	181300	939610850	13940	13940	13940	13940	0
189	20240220	181200	939610850	13940	13940	13940	13940	0
190	20240220	181100	939610850	13940	13940	13940	13940	0
191	20240220	181000	939610850	13940	13940	13940	13940	0
192	20240220	180900	939610850	13940	13940	13940	13940	0
193	20240220	180800	939610850	13940	13940	13940	13940	0
194	20240220	180700	939610850	13940	13940	13940	13940	0
195	20240220	180600	939610850	13940	13940	13940	13940	0
196	20240220	180500	939610850	13940	13940	13940	13940	0
197	20240220	180400	939610850	13940	13940	13940	13940	0
198	20240220	180300	939610850	13940	13940	13940	13940	0
199	20240220	180200	939610850	13940	13940	13940	13940	0
200	20240220	180100	939610850	13940	13940	13940	13940	0
201	20240220	180000	939610850	13940	13940	13940	13940	0
202	20240220	175900	939610850	13940	13940	13940	13940	0
203	20240220	175800	939610850	13940	13940	13940	13940	0
204	20240220	175700	939610850	13940	13940	13940	13940	0
205	20240220	175600	939610850	13940	13940	13940	13940	0
206	20240220	175500	939610850	13940	13940	13940	13940	0
207	20240220	175400	939610850	13940	13940	13940	13940	0
208	20240220	175300	939610850	13940	13940	13940	13940	0
209	20240220	175200	939610850	13940	13940	13940	13940	0
210	20240220	175100	939610850	13940	13940	13940	13940	0
211	20240220	175000	939610850	13940	13940	13940	13940	0
212	20240220	174900	939610850	13940	13940	13940	13940	1958
213	20240220	174800	939610850	13940	13940	13940	13940	0
214	20240220	174700	939610850	13940	13940	13940	13940	0
215	20240220	174600	939610850	13940	13940	13940	13940	0
216	20240220	174500	939610850	13940	13940	13940	13940	0
217	20240220	174400	939610850	13940	13940	13940	13940	0
218	20240220	174300	939610850	13940	13940	13940	13940	0
219	20240220	174200	939610850	13940	13940	13940	13940	0
220	20240220	174100	939610850	13940	13940	13940	13940	0
221	20240220	174000	939610850	13940	13940	13940	13940	0
222	20240220	173900	939610850	13940	13940	13940	13940	0
223	20240220	173800	939610850	13940	13940	13940	13940	0
224	20240220	173700	939610850	13940	13940	13940	13940	0
225	20240220	173600	939610850	13940	13940	13940	13940	0
226	20240220	173500	939610850	13940	13940	13940	13940	0
227	20240220	173400	939610850	13940	13940	13940	13940	0
228	20240220	173300	939610850	13940	13940	13940	13940	0
229	20240220	173200	939610850	13940	13940	13940	13940	0
230	20240220	173100	939610850	13940	13940	13940	13940	0
231	20240220	173000	939610850	13940	13940	13940	13940	0
232	20240220	172900	939610850	13940	13940	13940	13940	0
233	20240220	172800	939610850	13940	13940	13940	13940	0
234	20240220	172700	939610850	13940	13940	13940	13940	0
235	20240220	172600	939610850	13940	13940	13940	13940	0
236	20240220	172500	939610850	13940	13940	13940	13940	0
237	20240220	172400	939610850	13940	13940	13940	13940	0
238	20240220	172300	939610850	13940	13940	13940	13940	0
239	20240220	172200	939610850	13940	13940	13940	13940	0
240	20240220	172100	939610850	13940	13940	13940	13940	0
241	20240220	172000	939610850	13940	13940	13940	13940	0
242	20240220	171900	939610850	13940	13940	13940	13940	1958
243	20240220	171800	939610850	13940	13940	13940	13940	0
244	20240220	171700	939610850	13940	13940	13940	13940	0
245	20240220	171600	939610850	13940	13940	13940	13940	0
246	20240220	171500	939610850	13940	13940	13940	13940	0
247	20240220	171400	939610850	13940	13940	13940	13940	0
248	20240220	171300	939610850	13940	13940	13940	13940	0
249	20240220	171200	939610850	13940	13940	13940	13940	0
250	20240220	171100	939610850	13940	13940	13940	13940	0
251	20240220	171000	939610850	13940	13940	13940	13940	0
252	20240220	170900	939610850	13940	13940	13940	13940	0
253	20240220	170800	939610850	13940	13940	13940	13940	0
254	20240220	170700	939610850	13940	13940	13940	13940	0
255	20240220	170600	939610850	13940	13940	13940	13940	0
256	20240220	170500	939610850	13940	13940	13940	13940	0
257	20240220	170400	939610850	13940	13940	13940	13940	0
258	20240220	170300	939610850	13940	13940	13940	13940	0
259	20240220	170200	939610850	13940	13940	13940	13940	0
260	20240220	170100	939610850	13940	13940	13940	13940	0
261	20240220	170000	939610850	13940	13940	13940	13940	0
262	20240220	165900	939610850	13940	13940	13940	13940	0
263	20240220	165800	939610850	13940	13940	13940	13940	0
264	20240220	165700	939610850	13940	13940	13940	13940	0
265	20240220	165600	939610850	13940	13940	13940	13940	0
266	20240220	165500	939610850	13940	13940	13940	13940	0
267	20240220	165400	939610850	13940	13940	13940	13940	0
268	20240220	165300	939610850	13940	13940	13940	13940	0
269	20240220	165200	939610850	13940	13940	13940	13940	0
270	20240220	165100	939610850	13940	13940	13940	13940	0
271	20240220	165000	939610850	13940	13940	13940	13940	0
272	20240220	164900	939610850	13940	13940	13940	13940	1958
273	20240220	164800	939610850	13940	13940	13940	13940	0
274	20240220	164700	939610850	13940	13940	13940	13940	0
275	20240220	164600	939610850	13940	13940	13940	13940	0
276	20240220	164500	939610850	13940	13940	13940	13940	0
277	20240220	164400	939610850	13940	13940	13940	13940	0
278	20240220	164300	939610850	13940	13940	13940	13940	0
279	20240220	164200	939610850	13940	13940	13940	13940	0
280	20240220	164100	939610850	13940	13940	13940	13940	0
281	20240220	164000	939610850	13940	13940	13940	13940	0
282	20240220	163900	939610850	13940	13940	13940	13940	0
283	20240220	163800	939610850	13940	13940	13940	13940	0
284	20240220	163700	939610850	13940	13940	13940	13940	0
285	20240220	163600	939610850	13940	13940	13940	13940	0
286	20240220	163500	939610850	13940	13940	13940	13940	0
287	20240220	163400	939610850	13940	13940	13940	13940	0
288	20240220	163300	939610850	13940	13940	13940	13940	0
289	20240220	163200	939610850	13940	13940	13940	13940	0
290	20240220	163100	939610850	13940	13940	13940	13940	0
291	20240220	163000	939610850	13940	13940	13940	13940	0
292	20240220	162900	939610850	13940	13940	13940	13940	0
293	20240220	162800	939610850	13940	13940	13940	13940	0
294	20240220	162700	939610850	13940	13940	13940	13940	0
295	20240220	162600	939610850	13940	13940	13940	13940	0
296	20240220	162500	939610850	13940	13940	13940	13940	0
297	20240220	162400	939610850	13940	13940	13940	13940	0
298	20240220	162300	939610850	13940	13940	13940	13940	0
299	20240220	162200	939610850	13940	13940	13940	13940	0
300	20240220	162100	939610850	13940	13940	13940	13940	0
301	20240220	162000	939610850	13940	13940	13940	13940	0
302	20240220	161900	939610850	13940	13940	13940	13940	1958
303	20240220	161800	939610850	13940	13940	13940	13940	0
304	20240220	161700	939610850	13940	13940	13940	13940	0
305	20240220	161600	939610850	13940	13940	13940	13940	0
306	20240220	161500	939610850	13940	13940	13940	13940	0
307	20240220	161400	939610850	13940	13940	13940	13940	0
308	20240220	161300	939610850	13940	13940	13940	13940	0
309	20240220	161200	939610850	13940	13940	13940	13940	0
310	20240220	161100	939610850	13940	13940	13940	13940	0
311	20240220	161000	939610850	13940	13940	13940	13940	0
312	20240220	160900	939610850	13940	13940	13940	13940	0
313	20240220	160800	939610850	13940	13940	13940	13940	0
314	20240220	160700	939610850	13940	13940	13940	13940	0
315	20240220	160600	939610850	13940	13940	13940	13940	0
316	20240220	160500	939610850	13940	13940	13940	13940	0
317	20240220	160400	939610850	13940	13940	13940	13940	0
318	20240220	160300	939610850	13940	13940	13940	13940	0
319	20240220	160200	939610850	13940	13940	13940	13940	0
320	20240220	160100	939610850	13940	13940	13940	13940	0
321	20240220	160000	939610850	13940	13940	13940	13940	0
322	20240220	155900	939610850	13940	13940	13940	13940	0
323	20240220	155800	939610850	13940	13940	13940	13940	0
324	20240220	155700	939610850	13940	13940	13940	13940	0
325	20240220	155600	939610850	13940	13940	13940	13940	0
326	20240220	155500	939610850	13940	13940	13940	13940	0
327	20240220	155400	939610850	13940	13940	13940	13940	0
328	20240220	155300	939610850	13940	13940	13940	13940	0
329	20240220	155200	939610850	13940	13940	13940	13940	0
330	20240220	155100	939610850	13940	13940	13940	13940	0
331	20240220	155000	939610850	13940	13940	13940	13940	0
332	20240220	154900	939610850	13940	13940	13940	13940	1958
333	20240220	154800	939610850	13940	13940	13940	13940	0
334	20240220	154700	939610850	13940	13940	13940	13940	0
335	20240220	154600	939610850	13940	13940	13940	13940	0
336	20240220	154500	939610850	13940	13940	13940	13940	0
337	20240220	154400	939610850	13940	13940	13940	13940	0
338	20240220	154300	939610850	13940	13940	13940	13940	0
339	20240220	154200	939610850	13940	13940	13940	13940	0
340	20240220	154100	939610850	13940	13940	13940	13940	0
341	20240220	154000	939610850	13940	13940	13940	13940	0
342	20240220	153900	939610850	13940	13940	13940	13940	0
343	20240220	153800	939610850	13940	13940	13940	13940	0
344	20240220	153700	939610850	13940	13940	13940	13940	0
345	20240220	153600	939610850	13940	13940	13940	13940	0
346	20240220	153500	939610850	13940	13940	13940	13940	0
347	20240220	153400	939610850	13940	13940	13940	13940	0
348	20240220	153300	939610850	13940	13940	13940	13940	0
349	20240220	153200	939610850	13940	13940	13940	13940	0
350	20240220	153100	939610850	13940	13940	13940	13940	0
351	20240220	153000	939610850	13940	13940	13940	13940	1958
352	20240220	152900	912316330	14030	14030	14030	14030	0
353	20240220	152800	912316330	14030	14030	14030	14030	0
354	20240220	152700	912316330	14030	14030	14030	14030	0
355	20240220	152600	912316330	14030	14030	14030	14030	0
356	20240220	152500	912316330	14030	14030	14030	14030	0
357	20240220	152400	912316330	14030	14030	14030	14030	0
358	20240220	152300	912316330	14030	14030	14030	14030	0
359	20240220	152200	912316330	14030	14030	14030	14030	0
360	20240220	152100	912316330	14030	14030	14030	14030	0
361	20240220	152000	912316330	14030	14030	14030	14030	0
362	20240220	151900	912316330	14030	13980	14030	13980	52
363	20240220	151800	911588770	14000	14000	14000	14000	0
364	20240220	151700	911588770	14000	14000	14000	14000	60
365	20240220	151600	910748770	14000	14020	14030	14000	284
366	20240220	151500	906772510	14030	14010	14030	14010	44
367	20240220	151400	906155670	14000	13980	14000	13980	123
368	20240220	151300	904433770	13980	13980	13980	13980	0
369	20240220	151200	904433770	13980	13980	13980	13980	0
370	20240220	151100	904433770	13980	14000	14000	13980	89
371	20240220	151000	903188010	14000	14010	14010	14000	244
372	20240220	150900	899771740	14010	14010	14010	14010	0
373	20240220	150800	899771740	14010	14030	14040	14010	4
374	20240220	150700	899715630	14030	14030	14030	14030	0
375	20240220	150600	899715630	14030	14030	14030	14030	1
376	20240220	150500	899701600	14000	14000	14000	14000	0
377	20240220	150400	899701600	14000	14000	14000	14000	0
378	20240220	150300	899701600	14000	14000	14000	14000	0
379	20240220	150200	899701600	14000	14000	14000	14000	0
380	20240220	150100	899701600	14000	14000	14000	14000	29
381	20240220	150000	899295600	14000	14000	14000	14000	0
382	20240220	145900	899295600	14000	14000	14000	14000	15
383	20240220	145800	899085600	14000	14000	14000	14000	0
384	20240220	145700	899085600	14000	14000	14000	14000	63
385	20240220	145600	898203600	14000	14000	14000	14000	0
386	20240220	145500	898203600	14000	13970	14000	13970	175
387	20240220	145400	895754540	13970	13970	13970	13970	300
388	20240220	145300	891563540	13970	13970	13970	13970	0
389	20240220	145200	891563540	13970	13970	13970	13970	0
390	20240220	145100	891563540	13970	13970	13970	13970	0
391	20240220	145000	891563540	13970	13970	13970	13970	0
392	20240220	144900	891563540	13970	13970	13970	13970	0
393	20240220	144800	891563540	13970	13990	13990	13970	359
394	20240220	144700	886543580	14000	14000	14000	14000	12
395	20240220	144600	886375580	14000	14000	14000	14000	185
396	20240220	144500	883785580	14000	14000	14000	14000	55
397	20240220	144400	883015580	14000	13990	14000	13990	201
398	20240220	144300	880203580	13990	14000	14000	13990	269
399	20240220	144200	876437680	14000	14000	14000	14000	574
400	20240220	144100	868401680	14000	14000	14000	14000	0
401	20240220	144000	868401680	14000	14000	14000	14000	0
402	20240220	143900	868401680	14000	14030	14030	14000	70
403	20240220	143800	867419730	14030	14000	14030	14000	135
404	20240220	143700	865529640	14000	14000	14000	14000	0
405	20240220	143600	865529640	14000	14000	14000	14000	0
406	20240220	143500	865529640	14000	14000	14000	14000	0
407	20240220	143400	865529640	14000	14000	14000	14000	0
408	20240220	143300	865529640	14000	14000	14000	14000	0
409	20240220	143200	865529640	14000	14000	14000	14000	0
410	20240220	143100	865529640	14000	14000	14000	14000	7
411	20240220	143000	865431640	14030	14030	14030	14030	1
412	20240220	142900	865417610	14000	14000	14000	14000	0
413	20240220	142800	865417610	14000	14000	14000	14000	0
414	20240220	142700	865417610	14000	14010	14020	14000	591
415	20240220	142600	857142230	14010	14010	14010	14010	107
416	20240220	142500	855643160	14040	14040	14040	14040	0
417	20240220	142400	855643160	14040	14040	14040	14040	20
418	20240220	142300	855362360	14040	14040	14040	14040	0
419	20240220	142200	855362360	14040	14040	14040	14040	0
420	20240220	142100	855362360	14040	14040	14040	14040	0
421	20240220	142000	855362360	14040	14040	14040	14040	0
422	20240220	141900	855362360	14040	14040	14040	14040	0
423	20240220	141800	855362360	14040	14040	14040	14040	1
424	20240220	141700	855348320	14050	14050	14050	14050	0
425	20240220	141600	855348320	14050	14000	14050	14000	4
426	20240220	141500	855292270	13990	13990	13990	13990	87
427	20240220	141400	854075140	14000	14000	14000	14000	938
428	20240220	141300	840943140	14030	14030	14030	14030	0
429	20240220	141200	840943140	14030	14000	14030	14000	1704
430	20240220	141100	817087110	14000	14020	14020	14000	1750
431	20240220	141000	792563410	14020	14020	14020	14020	0
432	20240220	140900	792563410	14020	14020	14020	14020	200
433	20240220	140800	789759410	14030	14030	14030	14030	0
434	20240220	140700	789759410	14030	14030	14030	14030	210
435	20240220	140600	786813110	14080	14080	14080	14080	0
436	20240220	140500	786813110	14080	14080	14080	14080	1
437	20240220	140400	786799030	14040	14080	14080	14040	19
438	20240220	140300	786531870	14080	14080	14080	14080	0
439	20240220	140200	786531870	14080	14080	14080	14080	0
440	20240220	140100	786531870	14080	14080	14080	14080	0
441	20240220	140000	786531870	14080	14080	14080	14080	0
442	20240220	135900	786531870	14080	14080	14080	14080	5
443	20240220	135800	786461470	14080	14080	14080	14080	0
444	20240220	135700	786461470	14080	14080	14080	14080	1
445	20240220	135600	786447390	14080	14080	14080	14080	20
446	20240220	135500	786165790	14080	14080	14080	14080	0
447	20240220	135400	786165790	14080	14080	14080	14080	0
448	20240220	135300	786165790	14080	14080	14080	14080	0
449	20240220	135200	786165790	14080	14080	14080	14080	0
450	20240220	135100	786165790	14080	14080	14080	14080	2
451	20240220	135000	786137630	14050	14050	14050	14050	0
452	20240220	134900	786137630	14050	14080	14080	14050	2
453	20240220	134800	786109500	14020	14040	14040	14020	7
454	20240220	134700	786011310	14020	14020	14020	14020	0
455	20240220	134600	786011310	14020	14020	14020	14020	0
456	20240220	134500	786011310	14020	14040	14040	14020	269
457	20240220	134400	782235300	14020	14020	14020	14020	0
458	20240220	134300	782235300	14020	14020	14020	14020	0
459	20240220	134200	782235300	14020	14020	14020	14020	0
460	20240220	134100	782235300	14020	14020	14020	14020	0
461	20240220	134000	782235300	14020	14030	14030	14010	680
462	20240220	133900	772702040	14030	14030	14030	14030	87
463	20240220	133800	771481430	14030	14030	14030	14030	29
464	20240220	133700	771074560	14030	14040	14040	14030	441
465	20240220	133600	764887230	14070	14080	14080	14070	16
466	20240220	133500	764662060	14100	14100	14100	14100	10
467	20240220	133400	764521060	14100	14030	14100	14030	201
468	20240220	133300	761700960	14030	14030	14030	14030	0
469	20240220	133200	761700960	14030	14030	14030	14030	0
470	20240220	133100	761700960	14030	14030	14030	14030	0
471	20240220	133000	761700960	14030	14030	14030	14030	40
472	20240220	132900	761139760	14080	14080	14080	14080	43
473	20240220	132800	760534320	14030	14030	14030	14030	0
474	20240220	132700	760534320	14030	14060	14060	14030	139
475	20240220	132600	758582830	14060	14060	14060	14060	0
476	20240220	132500	758582830	14060	14060	14060	14060	1
477	20240220	132400	758568770	14080	14080	14080	14080	181
478	20240220	132300	756020290	14080	14080	14080	14080	0
479	20240220	132200	756020290	14080	14080	14080	14080	500
480	20240220	132100	748980290	14080	14080	14080	14080	0
481	20240220	132000	748980290	14080	14080	14080	14080	0
482	20240220	131900	748980290	14080	14080	14080	14080	0
483	20240220	131800	748980290	14080	14080	14080	14080	0
484	20240220	131700	748980290	14080	14080	14080	14080	129
485	20240220	131600	747163970	14060	14060	14060	14060	117
486	20240220	131500	745518950	14060	14060	14060	14060	0
487	20240220	131400	745518950	14060	14060	14060	14060	1
488	20240220	131300	745504890	14030	14030	14030	14030	9
489	20240220	131200	745378620	14030	14030	14030	14030	4
490	20240220	131100	745322500	14030	14030	14030	14030	1
491	20240220	131000	745308470	14030	14030	14030	14030	0
492	20240220	130900	745308470	14030	14010	14030	14010	101
493	20240220	130800	743893440	14030	14020	14030	14010	12
494	20240220	130700	743725200	14030	14030	14030	14030	50
495	20240220	130600	743023700	14030	14030	14030	14030	1
496	20240220	130500	743009670	14010	14010	14010	14010	100
497	20240220	130400	741608670	14010	14020	14020	14010	92
498	20240220	130300	740318850	14020	14030	14030	14020	34
499	20240220	130200	739841840	14070	14070	14070	14070	0
500	20240220	130100	739841840	14070	14070	14070	14070	0
501	20240220	130000	739841840	14070	14070	14070	14070	1
502	20240220	125900	739827770	14070	14070	14070	14070	0
503	20240220	125800	739827770	14070	14070	14070	14070	2
504	20240220	125700	739799630	14080	14080	14080	14080	0
505	20240220	125600	739799630	14080	14080	14080	14080	0
506	20240220	125500	739799630	14080	14080	14080	14080	0
507	20240220	125400	739799630	14080	14040	14080	14040	50
508	20240220	125300	739096340	14060	14070	14070	14060	71
509	20240220	125200	738097380	14080	14080	14080	14080	213
510	20240220	125100	735098340	14080	14080	14080	14080	0
511	20240220	125000	735098340	14080	14080	14080	14080	21
512	20240220	124900	734802660	14080	14080	14080	14080	0
513	20240220	124800	734802660	14080	14080	14080	14080	40
514	20240220	124700	734239460	14080	14080	14080	14080	0
515	20240220	124600	734239460	14080	14060	14080	14060	309
516	20240220	124500	729894300	14060	14060	14060	14060	0
517	20240220	124400	729894300	14060	14060	14060	14060	0
518	20240220	124300	729894300	14060	14060	14060	14060	0
519	20240220	124200	729894300	14060	14040	14060	14040	50
520	20240220	124100	729191500	14060	14060	14060	14060	5
521	20240220	124000	729121200	14060	14050	14060	14050	40
522	20240220	123900	728559110	14050	14050	14050	14050	3
523	20240220	123800	728516960	14050	14050	14050	14050	0
524	20240220	123700	728516960	14050	14050	14050	14050	45
525	20240220	123600	727884710	14080	14080	14080	14080	0
526	20240220	123500	727884710	14080	14080	14080	14080	1
527	20240220	123400	727870630	14050	14050	14050	14050	27
528	20240220	123300	727491280	14060	14060	14060	14060	3
529	20240220	123200	727449100	14080	14080	14080	14080	1
530	20240220	123100	727435020	14070	14070	14070	14070	1
531	20240220	123000	727420950	14080	14080	14080	14080	0
532	20240220	122900	727420950	14080	14080	14080	14080	1
533	20240220	122800	727406870	14080	14080	14080	14080	0
534	20240220	122700	727406870	14080	14080	14080	14080	1
535	20240220	122600	727392790	14080	14030	14080	14020	3
536	20240220	122500	727350660	14080	14080	14080	14080	0
537	20240220	122400	727350660	14080	14080	14080	14080	0
538	20240220	122300	727350660	14080	14080	14080	14080	1
539	20240220	122200	727336580	14000	14050	14050	14000	300
540	20240220	122100	723130100	14080	14080	14080	14080	0
541	20240220	122000	723130100	14080	14080	14080	14080	50
542	20240220	121900	722426100	14080	14080	14080	14080	10
543	20240220	121800	722285300	14080	14080	14080	14080	10
544	20240220	121700	722144500	14080	14080	14080	14080	41
545	20240220	121600	721567220	14080	14080	14080	14080	0
546	20240220	121500	721567220	14080	14080	14080	14080	11
547	20240220	121400	721412340	14080	14080	14080	14080	30
548	20240220	121300	720989940	14080	14080	14080	14080	4
549	20240220	121200	720933620	14070	14070	14070	14070	6
550	20240220	121100	720849200	14070	14050	14070	14050	42
551	20240220	121000	720258680	14060	14070	14070	14060	217
552	20240220	120900	717207500	14070	14070	14070	14070	37
553	20240220	120800	716686910	14080	14080	14080	14080	0
554	20240220	120700	716686910	14080	14080	14080	14080	11
555	20240220	120600	716532030	14080	14080	14080	14080	1
556	20240220	120500	716517950	14080	14080	14080	14080	0
557	20240220	120400	716517950	14080	14100	14100	14080	3
558	20240220	120300	716475690	14070	14070	14070	14070	1
559	20240220	120200	716461620	14090	14090	14090	14090	0
560	20240220	120100	716461620	14090	14090	14090	14090	0
561	20240220	120000	716461620	14090	14100	14100	14090	11
562	20240220	115900	716306580	14100	14100	14100	14100	0
563	20240220	115800	716306580	14100	14100	14100	14100	0
564	20240220	115700	716306580	14100	14100	14100	14100	15
565	20240220	115600	716095080	14070	14070	14070	14070	103
566	20240220	115500	714645870	14120	14120	14120	14120	0
567	20240220	115400	714645870	14120	14120	14120	14120	0
568	20240220	115300	714645870	14120	14120	14120	14120	0
569	20240220	115200	714645870	14120	14120	14120	14120	0
570	20240220	115100	714645870	14120	14100	14120	14100	50
571	20240220	115000	713940190	14100	14100	14100	14100	100
572	20240220	114900	712530190	14100	14100	14100	14100	1
573	20240220	114800	712516090	14060	14040	14060	14040	1080
574	20240220	114700	697332890	14040	14040	14040	14010	1128
575	20240220	114600	681520640	14060	14060	14060	14060	0
576	20240220	114500	681520640	14060	14060	14060	14060	1
577	20240220	114400	681506580	14030	14030	14030	14030	0
578	20240220	114300	681506580	14030	14030	14030	14030	0
579	20240220	114200	681506580	14030	14030	14030	14030	0
580	20240220	114100	681506580	14030	14030	14030	14030	76
581	20240220	114000	680440300	14030	14030	14030	14030	2
582	20240220	113900	680412240	14030	14030	14030	14030	20
583	20240220	113800	680131640	14060	14060	14060	14060	0
584	20240220	113700	680131640	14060	14060	14060	14060	35
585	20240220	113600	679639540	14060	14060	14060	14060	2
586	20240220	113500	679611420	14030	14050	14050	14030	100
587	20240220	113400	678207560	14060	14060	14060	14060	0
588	20240220	113300	678207560	14060	14060	14060	14060	0
589	20240220	113200	678207560	14060	14070	14070	14060	7
590	20240220	113100	678109130	14040	14040	14040	14040	20
591	20240220	113000	677828330	14030	14030	14030	14030	77
592	20240220	112900	676748020	14030	14050	14050	14030	10
593	20240220	112800	676607680	14030	14030	14030	14030	0
594	20240220	112700	676607680	14030	14030	14030	14030	0
595	20240220	112600	676607680	14030	14030	14030	14030	100
596	20240220	112500	675204680	14030	14040	14040	14030	10
597	20240220	112400	675064350	14050	14050	14050	14050	47
598	20240220	112300	674404000	14050	14090	14090	14050	301
599	20240220	112200	670162950	14100	14100	14100	14100	1
600	20240220	112100	670148850	14090	14070	14090	14040	245
601	20240220	112000	666708710	14070	14080	14080	14070	102
602	20240220	111900	665272560	14080	14090	14090	14080	101
603	20240220	111800	663849480	14090	14090	14090	14090	0
604	20240220	111700	663849480	14090	14090	14090	14090	1
605	20240220	111600	663835390	14110	14110	14110	14110	0
606	20240220	111500	663835390	14110	14110	14110	14110	1
607	20240220	111400	663821280	14040	14040	14040	14040	100
608	20240220	111300	662417280	14030	14030	14030	14030	0
609	20240220	111200	662417280	14030	14040	14040	14030	7
610	20240220	111100	662319040	14030	14030	14030	14030	0
611	20240220	111000	662319040	14030	14030	14030	14030	0
612	20240220	110900	662319040	14030	14030	14030	14030	51
613	20240220	110800	661603510	14020	14030	14030	14020	50
614	20240220	110700	660902410	14020	14040	14040	14020	118
615	20240220	110600	659247380	14110	14110	14110	14110	0
616	20240220	110500	659247380	14110	14110	14110	14110	1
617	20240220	110400	659233270	14030	14050	14050	14030	1563
618	20240220	110300	637288000	14130	14130	14130	14130	0
619	20240220	110200	637288000	14130	14080	14130	14060	56
620	20240220	110100	636499620	14090	14100	14110	14090	167
621	20240220	110000	634146160	14100	14130	14130	14100	206
622	20240220	105900	631237440	14120	14120	14120	14120	1
623	20240220	105800	631223320	14120	14120	14120	14120	1
624	20240220	105700	631209200	14090	14110	14110	14090	235
625	20240220	105600	627893650	14120	14120	14120	14120	12
626	20240220	105500	627724210	14130	14170	14170	14130	447
627	20240220	105400	621399240	14170	14170	14170	14170	2
628	20240220	105300	621370900	14160	14160	14160	14160	0
629	20240220	105200	621370900	14160	14160	14160	14160	14
630	20240220	105100	621172660	14170	14170	14170	14170	18
631	20240220	105000	620917600	14180	14180	14180	14180	12
632	20240220	104900	620747440	14200	14200	14200	14200	1
633	20240220	104800	620733240	14170	14170	14170	14170	0
634	20240220	104700	620733240	14170	14170	14170	14170	0
635	20240220	104600	620733240	14170	14170	14170	14170	2
636	20240220	104500	620704900	14200	14200	14200	14200	0
637	20240220	104400	620704900	14200	14200	14200	14200	500
638	20240220	104300	613604900	14200	14200	14200	14200	1
639	20240220	104200	613590700	14140	14140	14140	14140	0
640	20240220	104100	613590700	14140	14140	14140	14140	0
641	20240220	104000	613590700	14140	14160	14160	14140	222
642	20240220	103900	610447200	14160	14150	14160	14150	484
643	20240220	103800	603597010	14140	14080	14140	14080	1237
644	20240220	103700	586142990	14060	14060	14060	14060	0
645	20240220	103600	586142990	14060	14060	14060	14060	0
646	20240220	103500	586142990	14060	14060	14060	14060	1
647	20240220	103400	586128930	14070	14070	14070	14070	0
648	20240220	103300	586128930	14070	14070	14070	14070	1
649	20240220	103200	586114860	14060	14060	14070	14060	3
650	20240220	103100	586072670	14080	14060	14090	14060	97
651	20240220	103000	584706020	14080	14080	14080	14080	98
652	20240220	102900	583326180	14040	14040	14040	14040	8
653	20240220	102800	583213860	14040	14070	14070	14040	216
654	20240220	102700	580179910	14070	14080	14080	14070	6
655	20240220	102600	580095470	14100	14110	14110	14100	20
656	20240220	102500	579813430	14100	14100	14110	14100	29
657	20240220	102400	579404350	14110	14110	14110	14110	62
658	20240220	102300	578529530	14110	14110	14110	14110	0
659	20240220	102200	578529530	14110	14090	14110	14090	71
660	20240220	102100	577529120	14040	14040	14040	14040	0
661	20240220	102000	577529120	14040	14040	14040	14040	0
662	20240220	101900	577529120	14040	14040	14040	14040	0
663	20240220	101800	577529120	14040	14040	14040	14040	0
664	20240220	101700	577529120	14040	14040	14040	14040	0
665	20240220	101600	577529120	14040	14040	14040	14040	0
666	20240220	101500	577529120	14040	14040	14040	14040	0
667	20240220	101400	577529120	14040	14110	14110	14040	454
668	20240220	101300	571151960	14040	14060	14060	14040	150
669	20240220	101200	569045910	14110	14090	14110	14090	50
670	20240220	101100	568341240	14090	14090	14090	14090	60
671	20240220	101000	567495840	14040	14040	14040	14040	9
672	20240220	100900	567369480	14090	14090	14090	14090	0
673	20240220	100800	567369480	14090	14090	14090	14090	0
674	20240220	100700	567369480	14090	14090	14090	14090	1
675	20240220	100600	567355390	14090	14090	14090	14090	72
676	20240220	100500	566340910	14090	14090	14090	14090	0
677	20240220	100400	566340910	14090	14090	14090	14090	20
678	20240220	100300	566059110	14020	14020	14020	14020	0
679	20240220	100200	566059110	14020	14040	14040	14020	684
680	20240220	100100	556467990	14040	14040	14040	14040	28
681	20240220	100000	556074870	14040	14040	14040	14040	5
682	20240220	095900	556004670	14130	14130	14130	14050	6
683	20240220	095800	555919970	14100	14100	14100	14100	50
684	20240220	095700	555214970	14080	14050	14080	14050	90
685	20240220	095600	553948330	14040	14040	14040	14040	37
686	20240220	095500	553428850	13980	14010	14010	13980	3000
687	20240220	095400	511483360	14080	14040	14080	14040	135
688	20240220	095300	509583640	13980	14050	14050	13980	2000
689	20240220	095200	481595290	14030	14050	14050	14030	2000
690	20240220	095100	453534000	14040	14050	14050	14040	237
691	20240220	095000	450204160	14050	14090	14090	14050	1770
692	20240220	094900	425333270	14100	14090	14100	14090	100
693	20240220	094800	423923660	14090	14090	14090	14090	1
694	20240220	094700	423909570	14100	14100	14100	14100	1
695	20240220	094600	423895470	14100	14100	14100	14100	0
696	20240220	094500	423895470	14100	14100	14100	14100	0
697	20240220	094400	423895470	14100	14100	14100	14100	10
698	20240220	094300	423754470	14100	14100	14100	14100	0
699	20240220	094200	423754470	14100	14100	14100	14100	0
700	20240220	094100	423754470	14100	14090	14100	14070	514
701	20240220	094000	416517050	14090	14050	14090	14050	225
702	20240220	093900	413348460	14050	14080	14080	14050	309
703	20240220	093800	409004920	14030	14080	14080	14030	16
704	20240220	093700	408779690	14050	14050	14050	14050	0
705	20240220	093600	408779690	14050	14020	14050	14020	903
706	20240220	093500	396103580	14000	13970	14000	13940	2200
707	20240220	093400	365418430	13960	13940	13960	13940	40
708	20240220	093300	364860690	14030	13940	14030	13910	328
709	20240220	093200	360291020	14040	14040	14040	14040	0
710	20240220	093100	360291020	14040	14040	14040	14040	3
711	20240220	093000	360248900	14040	14040	14040	14040	1
712	20240220	092900	360234860	13930	13930	13930	13930	204
713	20240220	092800	357393140	13860	13870	13930	13860	442
714	20240220	092700	351264390	13870	13890	13890	13870	790
715	20240220	092600	340303220	13890	13900	13900	13890	869
716	20240220	092500	328224770	13920	13920	13920	13920	250
717	20240220	092400	324744770	13900	13910	13910	13900	852
718	20240220	092300	312899310	13920	13940	13940	13920	15
719	20240220	092200	312690480	13900	13910	13910	13900	300
720	20240220	092100	308519690	13930	13930	13930	13930	98
721	20240220	092000	307154550	13930	13950	13950	13930	930
722	20240220	091900	294184250	13960	13950	13960	13950	171
723	20240220	091800	291797190	13930	13930	13930	13930	0
724	20240220	091700	291797190	13930	13870	13970	13870	75
725	20240220	091600	290750740	13910	13850	13910	13840	999
726	20240220	091500	276867960	13850	13870	13870	13810	1486
727	20240220	091400	256289540	13880	13910	13920	13880	2276
728	20240220	091300	224647250	13920	14040	14040	13920	5297
729	20240220	091200	150501320	14040	14090	14090	14030	3114
730	20240220	091100	106740430	14090	14100	14100	14090	519
731	20240220	091000	99425810	14120	14120	14120	14120	80
732	20240220	090900	98296210	14120	14120	14120	14100	31
733	20240220	090800	97858630	14120	14120	14130	14100	1995
734	20240220	090700	69706030	14120	14130	14140	14110	773
735	20240220	090600	58785070	14120	14120	14120	14120	0
736	20240220	090500	58785070	14120	14120	14120	14120	245
737	20240220	090400	55325670	14120	14110	14120	14110	34
738	20240220	090300	54845630	14110	14110	14110	14110	200
739	20240220	090200	52023630	14100	14140	14140	14100	90
740	20240220	090100	50753630	14140	14100	14140	14080	1285
741	20240220	090000	32628620	14100	14090	14110	14090	2315