KissMeData/106190/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200800	126826980	9230	9230	9230	9230	1177
3	20240222	200700	126826980	9230	9230	9230	9230	0
4	20240222	200600	126826980	9230	9230	9230	9230	0
5	20240222	200500	126826980	9230	9230	9230	9230	0
6	20240222	200400	126826980	9230	9230	9230	9230	0
7	20240222	200300	126826980	9230	9230	9230	9230	0
8	20240222	200200	126826980	9230	9230	9230	9230	0
9	20240222	200100	126826980	9230	9230	9230	9230	0
10	20240222	200000	126826980	9230	9230	9230	9230	0
11	20240222	195900	126826980	9230	9230	9230	9230	0
12	20240222	195800	126826980	9230	9230	9230	9230	0
13	20240222	195700	126826980	9230	9230	9230	9230	0
14	20240222	195600	126826980	9230	9230	9230	9230	0
15	20240222	195500	126826980	9230	9230	9230	9230	0
16	20240222	195400	126826980	9230	9230	9230	9230	0
17	20240222	195300	126826980	9230	9230	9230	9230	0
18	20240222	195200	126826980	9230	9230	9230	9230	0
19	20240222	195100	126826980	9230	9230	9230	9230	0
20	20240222	195000	126826980	9230	9230	9230	9230	0
21	20240222	194900	126826980	9230	9230	9230	9230	0
22	20240222	194800	126826980	9230	9230	9230	9230	0
23	20240222	194700	126826980	9230	9230	9230	9230	0
24	20240222	194600	126826980	9230	9230	9230	9230	0
25	20240222	194500	126826980	9230	9230	9230	9230	0
26	20240222	194400	126826980	9230	9230	9230	9230	0
27	20240222	194300	126826980	9230	9230	9230	9230	0
28	20240222	194200	126826980	9230	9230	9230	9230	0
29	20240222	194100	126826980	9230	9230	9230	9230	0
30	20240222	194000	126826980	9230	9230	9230	9230	0
31	20240222	193900	126826980	9230	9230	9230	9230	0
32	20240222	193800	126826980	9230	9230	9230	9230	1177
33	20240222	193700	126826980	9230	9230	9230	9230	0
34	20240222	193600	126826980	9230	9230	9230	9230	0
35	20240222	193500	126826980	9230	9230	9230	9230	0
36	20240222	193400	126826980	9230	9230	9230	9230	0
37	20240222	193300	126826980	9230	9230	9230	9230	0
38	20240222	193200	126826980	9230	9230	9230	9230	0
39	20240222	193100	126826980	9230	9230	9230	9230	0
40	20240222	193000	126826980	9230	9230	9230	9230	0
41	20240222	192900	126826980	9230	9230	9230	9230	0
42	20240222	192800	126826980	9230	9230	9230	9230	0
43	20240222	192700	126826980	9230	9230	9230	9230	0
44	20240222	192600	126826980	9230	9230	9230	9230	0
45	20240222	192500	126826980	9230	9230	9230	9230	0
46	20240222	192400	126826980	9230	9230	9230	9230	0
47	20240222	192300	126826980	9230	9230	9230	9230	0
48	20240222	192200	126826980	9230	9230	9230	9230	0
49	20240222	192100	126826980	9230	9230	9230	9230	0
50	20240222	192000	126826980	9230	9230	9230	9230	0
51	20240222	191900	126826980	9230	9230	9230	9230	0
52	20240222	191800	126826980	9230	9230	9230	9230	0
53	20240222	191700	126826980	9230	9230	9230	9230	0
54	20240222	191600	126826980	9230	9230	9230	9230	0
55	20240222	191500	126826980	9230	9230	9230	9230	0
56	20240222	191400	126826980	9230	9230	9230	9230	0
57	20240222	191300	126826980	9230	9230	9230	9230	0
58	20240222	191200	126826980	9230	9230	9230	9230	0
59	20240222	191100	126826980	9230	9230	9230	9230	0
60	20240222	191000	126826980	9230	9230	9230	9230	0
61	20240222	190900	126826980	9230	9230	9230	9230	0
62	20240222	190800	126826980	9230	9230	9230	9230	1177
63	20240222	190700	126826980	9230	9230	9230	9230	0
64	20240222	190600	126826980	9230	9230	9230	9230	0
65	20240222	190500	126826980	9230	9230	9230	9230	0
66	20240222	190400	126826980	9230	9230	9230	9230	0
67	20240222	190300	126826980	9230	9230	9230	9230	0
68	20240222	190200	126826980	9230	9230	9230	9230	0
69	20240222	190100	126826980	9230	9230	9230	9230	0
70	20240222	190000	126826980	9230	9230	9230	9230	0
71	20240222	185900	126826980	9230	9230	9230	9230	0
72	20240222	185800	126826980	9230	9230	9230	9230	0
73	20240222	185700	126826980	9230	9230	9230	9230	0
74	20240222	185600	126826980	9230	9230	9230	9230	0
75	20240222	185500	126826980	9230	9230	9230	9230	0
76	20240222	185400	126826980	9230	9230	9230	9230	0
77	20240222	185300	126826980	9230	9230	9230	9230	0
78	20240222	185200	126826980	9230	9230	9230	9230	0
79	20240222	185100	126826980	9230	9230	9230	9230	0
80	20240222	185000	126826980	9230	9230	9230	9230	0
81	20240222	184900	126826980	9230	9230	9230	9230	0
82	20240222	184800	126826980	9230	9230	9230	9230	0
83	20240222	184700	126826980	9230	9230	9230	9230	0
84	20240222	184600	126826980	9230	9230	9230	9230	0
85	20240222	184500	126826980	9230	9230	9230	9230	0
86	20240222	184400	126826980	9230	9230	9230	9230	0
87	20240222	184300	126826980	9230	9230	9230	9230	0
88	20240222	184200	126826980	9230	9230	9230	9230	0
89	20240222	184100	126826980	9230	9230	9230	9230	0
90	20240222	184000	126826980	9230	9230	9230	9230	0
91	20240222	183900	126826980	9230	9230	9230	9230	0
92	20240222	183800	126826980	9230	9230	9230	9230	1177
93	20240222	183700	126826980	9230	9230	9230	9230	0
94	20240222	183600	126826980	9230	9230	9230	9230	0
95	20240222	183500	126826980	9230	9230	9230	9230	0
96	20240222	183400	126826980	9230	9230	9230	9230	0
97	20240222	183300	126826980	9230	9230	9230	9230	0
98	20240222	183200	126826980	9230	9230	9230	9230	0
99	20240222	183100	126826980	9230	9230	9230	9230	0
100	20240222	183000	126826980	9230	9230	9230	9230	0
101	20240222	182900	126826980	9230	9230	9230	9230	0
102	20240222	182800	126826980	9230	9230	9230	9230	0
103	20240222	182700	126826980	9230	9230	9230	9230	0
104	20240222	182600	126826980	9230	9230	9230	9230	0
105	20240222	182500	126826980	9230	9230	9230	9230	0
106	20240222	182400	126826980	9230	9230	9230	9230	0
107	20240222	182300	126826980	9230	9230	9230	9230	0
108	20240222	182200	126826980	9230	9230	9230	9230	0
109	20240222	182100	126826980	9230	9230	9230	9230	0
110	20240222	182000	126826980	9230	9230	9230	9230	0
111	20240222	181900	126826980	9230	9230	9230	9230	0
112	20240222	181800	126826980	9230	9230	9230	9230	0
113	20240222	181700	126826980	9230	9230	9230	9230	0
114	20240222	181600	126826980	9230	9230	9230	9230	0
115	20240222	181500	126826980	9230	9230	9230	9230	0
116	20240222	181400	126826980	9230	9230	9230	9230	0
117	20240222	181300	126826980	9230	9230	9230	9230	0
118	20240222	181200	126826980	9230	9230	9230	9230	0
119	20240222	181100	126826980	9230	9230	9230	9230	0
120	20240222	181000	126826980	9230	9230	9230	9230	0
121	20240222	180900	126826980	9230	9230	9230	9230	0
122	20240222	180800	126826980	9230	9230	9230	9230	1177
123	20240222	180700	126826980	9230	9230	9230	9230	0
124	20240222	180600	126826980	9230	9230	9230	9230	0
125	20240222	180500	126826980	9230	9230	9230	9230	0
126	20240222	180400	126826980	9230	9230	9230	9230	0
127	20240222	180300	126826980	9230	9230	9230	9230	0
128	20240222	180200	126826980	9230	9230	9230	9230	0
129	20240222	180100	126826980	9230	9230	9230	9230	0
130	20240222	180000	126826980	9230	9230	9230	9230	0
131	20240222	175900	126826980	9230	9230	9230	9230	0
132	20240222	175800	126826980	9230	9230	9230	9230	0
133	20240222	175700	126826980	9230	9230	9230	9230	0
134	20240222	175600	126826980	9230	9230	9230	9230	0
135	20240222	175500	126826980	9230	9230	9230	9230	0
136	20240222	175400	126826980	9230	9230	9230	9230	0
137	20240222	175300	126826980	9230	9230	9230	9230	0
138	20240222	175200	126826980	9230	9230	9230	9230	0
139	20240222	175100	126826980	9230	9230	9230	9230	0
140	20240222	175000	126826980	9230	9230	9230	9230	0
141	20240222	174900	126826980	9230	9230	9230	9230	0
142	20240222	174800	126826980	9230	9230	9230	9230	0
143	20240222	174700	126826980	9230	9230	9230	9230	0
144	20240222	174600	126826980	9230	9230	9230	9230	0
145	20240222	174500	126826980	9230	9230	9230	9230	0
146	20240222	174400	126826980	9230	9230	9230	9230	0
147	20240222	174300	126826980	9230	9230	9230	9230	0
148	20240222	174200	126826980	9230	9230	9230	9230	0
149	20240222	174100	126826980	9230	9230	9230	9230	0
150	20240222	174000	126826980	9230	9230	9230	9230	0
151	20240222	173900	126826980	9230	9230	9230	9230	0
152	20240222	173800	126826980	9230	9230	9230	9230	1177
153	20240222	173700	126826980	9230	9230	9230	9230	0
154	20240222	173600	126826980	9230	9230	9230	9230	0
155	20240222	173500	126826980	9230	9230	9230	9230	0
156	20240222	173400	126826980	9230	9230	9230	9230	0
157	20240222	173300	126826980	9230	9230	9230	9230	0
158	20240222	173200	126826980	9230	9230	9230	9230	0
159	20240222	173100	126826980	9230	9230	9230	9230	0
160	20240222	173000	126826980	9230	9230	9230	9230	0
161	20240222	172900	126826980	9230	9230	9230	9230	0
162	20240222	172800	126826980	9230	9230	9230	9230	0
163	20240222	172700	126826980	9230	9230	9230	9230	0
164	20240222	172600	126826980	9230	9230	9230	9230	0
165	20240222	172500	126826980	9230	9230	9230	9230	0
166	20240222	172400	126826980	9230	9230	9230	9230	0
167	20240222	172300	126826980	9230	9230	9230	9230	0
168	20240222	172200	126826980	9230	9230	9230	9230	0
169	20240222	172100	126826980	9230	9230	9230	9230	0
170	20240222	172000	126826980	9230	9230	9230	9230	0
171	20240222	171900	126826980	9230	9230	9230	9230	0
172	20240222	171800	126826980	9230	9230	9230	9230	0
173	20240222	171700	126826980	9230	9230	9230	9230	0
174	20240222	171600	126826980	9230	9230	9230	9230	0
175	20240222	171500	126826980	9230	9230	9230	9230	0
176	20240222	171400	126826980	9230	9230	9230	9230	0
177	20240222	171300	126826980	9230	9230	9230	9230	0
178	20240222	171200	126826980	9230	9230	9230	9230	0
179	20240222	171100	126826980	9230	9230	9230	9230	0
180	20240222	171000	126826980	9230	9230	9230	9230	0
181	20240222	170900	126826980	9230	9230	9230	9230	0
182	20240222	170800	126826980	9230	9230	9230	9230	1177
183	20240222	170700	126826980	9230	9230	9230	9230	0
184	20240222	170600	126826980	9230	9230	9230	9230	0
185	20240222	170500	126826980	9230	9230	9230	9230	0
186	20240222	170400	126826980	9230	9230	9230	9230	0
187	20240222	170300	126826980	9230	9230	9230	9230	0
188	20240222	170200	126826980	9230	9230	9230	9230	0
189	20240222	170100	126826980	9230	9230	9230	9230	0
190	20240222	170000	126826980	9230	9230	9230	9230	0
191	20240222	165900	126826980	9230	9230	9230	9230	0
192	20240222	165800	126826980	9230	9230	9230	9230	0
193	20240222	165700	126826980	9230	9230	9230	9230	0
194	20240222	165600	126826980	9230	9230	9230	9230	0
195	20240222	165500	126826980	9230	9230	9230	9230	0
196	20240222	165400	126826980	9230	9230	9230	9230	0
197	20240222	165300	126826980	9230	9230	9230	9230	0
198	20240222	165200	126826980	9230	9230	9230	9230	0
199	20240222	165100	126826980	9230	9230	9230	9230	0
200	20240222	165000	126826980	9230	9230	9230	9230	0
201	20240222	164900	126826980	9230	9230	9230	9230	0
202	20240222	164800	126826980	9230	9230	9230	9230	0
203	20240222	164700	126826980	9230	9230	9230	9230	0
204	20240222	164600	126826980	9230	9230	9230	9230	0
205	20240222	164500	126826980	9230	9230	9230	9230	0
206	20240222	164400	126826980	9230	9230	9230	9230	0
207	20240222	164300	126826980	9230	9230	9230	9230	0
208	20240222	164200	126826980	9230	9230	9230	9230	0
209	20240222	164100	126826980	9230	9230	9230	9230	0
210	20240222	164000	126826980	9230	9230	9230	9230	0
211	20240222	163900	126826980	9230	9230	9230	9230	0
212	20240222	163800	126826980	9230	9230	9230	9230	1177
213	20240222	163700	126826980	9230	9230	9230	9230	0
214	20240222	163600	126826980	9230	9230	9230	9230	0
215	20240222	163500	126826980	9230	9230	9230	9230	0
216	20240222	163400	126826980	9230	9230	9230	9230	0
217	20240222	163300	126826980	9230	9230	9230	9230	0
218	20240222	163200	126826980	9230	9230	9230	9230	0
219	20240222	163100	126826980	9230	9230	9230	9230	0
220	20240222	163000	126826980	9230	9230	9230	9230	0
221	20240222	162900	126826980	9230	9230	9230	9230	0
222	20240222	162800	126826980	9230	9230	9230	9230	0
223	20240222	162700	126826980	9230	9230	9230	9230	0
224	20240222	162600	126826980	9230	9230	9230	9230	0
225	20240222	162500	126826980	9230	9230	9230	9230	0
226	20240222	162400	126826980	9230	9230	9230	9230	0
227	20240222	162300	126826980	9230	9230	9230	9230	0
228	20240222	162200	126826980	9230	9230	9230	9230	0
229	20240222	162100	126826980	9230	9230	9230	9230	0
230	20240222	162000	126826980	9230	9230	9230	9230	0
231	20240222	161900	126826980	9230	9230	9230	9230	0
232	20240222	161800	126826980	9230	9230	9230	9230	0
233	20240222	161700	126826980	9230	9230	9230	9230	0
234	20240222	161600	126826980	9230	9230	9230	9230	0
235	20240222	161500	126826980	9230	9230	9230	9230	0
236	20240222	161400	126826980	9230	9230	9230	9230	0
237	20240222	161300	126826980	9230	9230	9230	9230	0
238	20240222	161200	126826980	9230	9230	9230	9230	0
239	20240222	161100	126826980	9230	9230	9230	9230	0
240	20240222	161000	126826980	9230	9230	9230	9230	0
241	20240222	160900	126826980	9230	9230	9230	9230	0
242	20240222	160800	126826980	9230	9230	9230	9230	1177
243	20240222	160700	126826980	9230	9230	9230	9230	0
244	20240222	160600	126826980	9230	9230	9230	9230	0
245	20240222	160500	126826980	9230	9230	9230	9230	0
246	20240222	160400	126826980	9230	9230	9230	9230	0
247	20240222	160300	126826980	9230	9230	9230	9230	0
248	20240222	160200	126826980	9230	9230	9230	9230	0
249	20240222	160100	126826980	9230	9230	9230	9230	0
250	20240222	160000	126826980	9230	9230	9230	9230	0
251	20240222	155900	126826980	9230	9230	9230	9230	0
252	20240222	155800	126826980	9230	9230	9230	9230	0
253	20240222	155700	126826980	9230	9230	9230	9230	0
254	20240222	155600	126826980	9230	9230	9230	9230	0
255	20240222	155500	126826980	9230	9230	9230	9230	0
256	20240222	155400	126826980	9230	9230	9230	9230	0
257	20240222	155300	126826980	9230	9230	9230	9230	0
258	20240222	155200	126826980	9230	9230	9230	9230	0
259	20240222	155100	126826980	9230	9230	9230	9230	0
260	20240222	155000	126826980	9230	9230	9230	9230	0
261	20240222	154900	126826980	9230	9230	9230	9230	0
262	20240222	154800	126826980	9230	9230	9230	9230	0
263	20240222	154700	126826980	9230	9230	9230	9230	0
264	20240222	154600	126826980	9230	9230	9230	9230	0
265	20240222	154500	126826980	9230	9230	9230	9230	0
266	20240222	154400	126826980	9230	9230	9230	9230	0
267	20240222	154300	126826980	9230	9230	9230	9230	0
268	20240222	154200	126826980	9230	9230	9230	9230	0
269	20240222	154100	126826980	9230	9230	9230	9230	0
270	20240222	154000	126826980	9230	9230	9230	9230	0
271	20240222	153900	126826980	9230	9230	9230	9230	0
272	20240222	153800	126826980	9230	9230	9230	9230	1177
273	20240222	153700	126826980	9230	9230	9230	9230	0
274	20240222	153600	126826980	9230	9230	9230	9230	0
275	20240222	153500	126826980	9230	9230	9230	9230	0
276	20240222	153400	126826980	9230	9230	9230	9230	0
277	20240222	153300	126826980	9230	9230	9230	9230	0
278	20240222	153200	126826980	9230	9230	9230	9230	0
279	20240222	153100	126826980	9230	9230	9230	9230	0
280	20240222	153000	126826980	9230	9230	9230	9230	1177
281	20240222	152900	115963270	9240	9240	9240	9240	0
282	20240222	152800	115963270	9240	9240	9240	9240	0
283	20240222	152700	115963270	9240	9240	9240	9240	0
284	20240222	152600	115963270	9240	9240	9240	9240	0
285	20240222	152500	115963270	9240	9240	9240	9240	0
286	20240222	152400	115963270	9240	9240	9240	9240	0
287	20240222	152300	115963270	9240	9240	9240	9240	0
288	20240222	152200	115963270	9240	9240	9240	9240	0
289	20240222	152100	115963270	9240	9240	9240	9240	0
290	20240222	152000	115963270	9240	9240	9240	9240	0
291	20240222	151900	115963270	9240	9200	9250	9200	92
292	20240222	151800	115114840	9180	9180	9180	9180	0
293	20240222	151700	115114840	9180	9180	9180	9180	0
294	20240222	151600	115114840	9180	9180	9180	9180	0
295	20240222	151500	115114840	9180	9180	9180	9180	0
296	20240222	151400	115114840	9180	9180	9180	9180	0
297	20240222	151300	115114840	9180	9180	9180	9180	0
298	20240222	151200	115114840	9180	9180	9180	9180	0
299	20240222	151100	115114840	9180	9180	9180	9180	0
300	20240222	151000	115114840	9180	9180	9180	9180	0
301	20240222	150900	115114840	9180	9180	9180	9180	0
302	20240222	150800	115114840	9180	9180	9180	9180	0
303	20240222	150700	115114840	9180	9180	9180	9180	0
304	20240222	150600	115114840	9180	9180	9180	9180	0
305	20240222	150500	115114840	9180	9180	9180	9180	0
306	20240222	150400	115114840	9180	9180	9180	9180	0
307	20240222	150300	115114840	9180	9180	9180	9180	0
308	20240222	150200	115114840	9180	9180	9180	9180	0
309	20240222	150100	115114840	9180	9180	9180	9180	0
310	20240222	150000	115114840	9180	9180	9180	9180	5
311	20240222	145900	115068940	9200	9200	9200	9200	0
312	20240222	145800	115068940	9200	9200	9200	9200	0
313	20240222	145700	115068940	9200	9200	9200	9200	0
314	20240222	145600	115068940	9200	9200	9200	9200	0
315	20240222	145500	115068940	9200	9200	9200	9200	0
316	20240222	145400	115068940	9200	9200	9200	9200	0
317	20240222	145300	115068940	9200	9200	9200	9200	555
318	20240222	145200	109962940	9200	9200	9200	9200	0
319	20240222	145100	109962940	9200	9200	9200	9200	0
320	20240222	145000	109962940	9200	9190	9200	9190	518
321	20240222	144900	105202340	9180	9180	9180	9180	0
322	20240222	144800	105202340	9180	9180	9180	9180	0
323	20240222	144700	105202340	9180	9180	9180	9180	0
324	20240222	144600	105202340	9180	9170	9180	9170	555
325	20240222	144500	100107810	9160	9160	9160	9160	0
326	20240222	144400	100107810	9160	9160	9160	9160	0
327	20240222	144300	100107810	9160	9160	9160	9160	0
328	20240222	144200	100107810	9160	9160	9160	9160	300
329	20240222	144100	97359810	9120	9120	9120	9120	0
330	20240222	144000	97359810	9120	9120	9120	9120	0
331	20240222	143900	97359810	9120	9120	9120	9120	0
332	20240222	143800	97359810	9120	9120	9120	9120	0
333	20240222	143700	97359810	9120	9120	9120	9120	0
334	20240222	143600	97359810	9120	9120	9120	9120	0
335	20240222	143500	97359810	9120	9120	9120	9120	0
336	20240222	143400	97359810	9120	9130	9130	9120	300
337	20240222	143300	94623060	9120	9150	9150	9110	2072
338	20240222	143200	75729580	9130	9130	9130	9130	0
339	20240222	143100	75729580	9130	9130	9130	9130	0
340	20240222	143000	75729580	9130	9160	9160	9130	700
341	20240222	142900	69331140	9210	9210	9210	9210	0
342	20240222	142800	69331140	9210	9210	9210	9210	100
343	20240222	142700	68410140	9220	9220	9220	9220	0
344	20240222	142600	68410140	9220	9220	9220	9220	0
345	20240222	142500	68410140	9220	9220	9220	9220	0
346	20240222	142400	68410140	9220	9220	9220	9220	0
347	20240222	142300	68410140	9220	9220	9220	9220	0
348	20240222	142200	68410140	9220	9220	9220	9220	0
349	20240222	142100	68410140	9220	9220	9220	9220	0
350	20240222	142000	68410140	9220	9220	9220	9220	0
351	20240222	141900	68410140	9220	9220	9220	9220	0
352	20240222	141800	68410140	9220	9220	9220	9220	0
353	20240222	141700	68410140	9220	9220	9220	9220	0
354	20240222	141600	68410140	9220	9220	9220	9220	0
355	20240222	141500	68410140	9220	9220	9220	9220	0
356	20240222	141400	68410140	9220	9220	9220	9220	0
357	20240222	141300	68410140	9220	9220	9220	9220	0
358	20240222	141200	68410140	9220	9220	9220	9220	0
359	20240222	141100	68410140	9220	9220	9220	9220	0
360	20240222	141000	68410140	9220	9220	9220	9220	0
361	20240222	140900	68410140	9220	9220	9220	9220	0
362	20240222	140800	68410140	9220	9220	9220	9220	0
363	20240222	140700	68410140	9220	9220	9220	9220	0
364	20240222	140600	68410140	9220	9220	9220	9220	0
365	20240222	140500	68410140	9220	9220	9220	9220	0
366	20240222	140400	68410140	9220	9220	9220	9220	0
367	20240222	140300	68410140	9220	9220	9220	9220	1
368	20240222	140200	68400920	9160	9160	9160	9160	0
369	20240222	140100	68400920	9160	9160	9160	9160	0
370	20240222	140000	68400920	9160	9160	9160	9160	60
371	20240222	135900	67851320	9160	9160	9160	9160	37
372	20240222	135800	67512400	9160	9170	9170	9160	317
373	20240222	135700	64607680	9180	9180	9180	9180	0
374	20240222	135600	64607680	9180	9180	9180	9180	0
375	20240222	135500	64607680	9180	9180	9180	9180	0
376	20240222	135400	64607680	9180	9180	9180	9180	0
377	20240222	135300	64607680	9180	9180	9180	9180	0
378	20240222	135200	64607680	9180	9180	9180	9180	24
379	20240222	135100	64387360	9230	9230	9230	9230	0
380	20240222	135000	64387360	9230	9230	9230	9230	3
381	20240222	134900	64359670	9230	9230	9230	9230	19
382	20240222	134800	64184300	9160	9220	9220	9160	95
383	20240222	134700	63314040	9220	9220	9220	9220	0
384	20240222	134600	63314040	9220	9220	9220	9220	0
385	20240222	134500	63314040	9220	9220	9220	9220	0
386	20240222	134400	63314040	9220	9220	9220	9220	0
387	20240222	134300	63314040	9220	9220	9220	9220	0
388	20240222	134200	63314040	9220	9220	9220	9220	0
389	20240222	134100	63314040	9220	9220	9220	9220	0
390	20240222	134000	63314040	9220	9220	9220	9220	9
391	20240222	133900	63231060	9220	9220	9220	9220	0
392	20240222	133800	63231060	9220	9220	9220	9220	200
393	20240222	133700	61387060	9220	9220	9220	9220	0
394	20240222	133600	61387060	9220	9220	9220	9220	13
395	20240222	133500	61267200	9220	9220	9220	9220	0
396	20240222	133400	61267200	9220	9220	9220	9220	0
397	20240222	133300	61267200	9220	9220	9220	9220	0
398	20240222	133200	61267200	9220	9220	9220	9220	0
399	20240222	133100	61267200	9220	9220	9220	9220	0
400	20240222	133000	61267200	9220	9220	9220	9220	0
401	20240222	132900	61267200	9220	9220	9220	9220	0
402	20240222	132800	61267200	9220	9220	9220	9220	0
403	20240222	132700	61267200	9220	9220	9220	9220	0
404	20240222	132600	61267200	9220	9220	9220	9220	0
405	20240222	132500	61267200	9220	9220	9220	9220	0
406	20240222	132400	61267200	9220	9220	9220	9220	0
407	20240222	132300	61267200	9220	9220	9220	9220	0
408	20240222	132200	61267200	9220	9220	9220	9220	0
409	20240222	132100	61267200	9220	9220	9220	9220	0
410	20240222	132000	61267200	9220	9220	9220	9220	9
411	20240222	131900	61184220	9220	9220	9220	9220	0
412	20240222	131800	61184220	9220	9220	9220	9220	0
413	20240222	131700	61184220	9220	9220	9220	9220	0
414	20240222	131600	61184220	9220	9220	9220	9220	0
415	20240222	131500	61184220	9220	9220	9220	9220	0
416	20240222	131400	61184220	9220	9220	9220	9220	0
417	20240222	131300	61184220	9220	9220	9220	9220	0
418	20240222	131200	61184220	9220	9220	9220	9220	0
419	20240222	131100	61184220	9220	9220	9220	9220	0
420	20240222	131000	61184220	9220	9220	9220	9220	0
421	20240222	130900	61184220	9220	9220	9220	9220	0
422	20240222	130800	61184220	9220	9220	9220	9220	0
423	20240222	130700	61184220	9220	9220	9220	9220	0
424	20240222	130600	61184220	9220	9220	9220	9220	0
425	20240222	130500	61184220	9220	9220	9220	9220	0
426	20240222	130400	61184220	9220	9220	9220	9220	0
427	20240222	130300	61184220	9220	9220	9220	9220	0
428	20240222	130200	61184220	9220	9220	9220	9220	0
429	20240222	130100	61184220	9220	9220	9220	9220	0
430	20240222	130000	61184220	9220	9220	9220	9220	0
431	20240222	125900	61184220	9220	9220	9220	9220	0
432	20240222	125800	61184220	9220	9220	9220	9220	0
433	20240222	125700	61184220	9220	9220	9220	9220	0
434	20240222	125600	61184220	9220	9220	9220	9220	0
435	20240222	125500	61184220	9220	9220	9220	9220	0
436	20240222	125400	61184220	9220	9220	9220	9220	0
437	20240222	125300	61184220	9220	9220	9220	9220	0
438	20240222	125200	61184220	9220	9220	9220	9220	0
439	20240222	125100	61184220	9220	9220	9220	9220	0
440	20240222	125000	61184220	9220	9220	9220	9220	0
441	20240222	124900	61184220	9220	9220	9220	9220	0
442	20240222	124800	61184220	9220	9220	9220	9220	0
443	20240222	124700	61184220	9220	9220	9220	9220	10
444	20240222	124600	61092020	9230	9230	9230	9230	0
445	20240222	124500	61092020	9230	9230	9230	9230	5
446	20240222	124400	61045870	9230	9150	9230	9150	375
447	20240222	124300	57602540	9150	9150	9150	9150	13
448	20240222	124200	57483590	9150	9160	9160	9150	991
449	20240222	124100	48406290	9160	9160	9160	9160	36
450	20240222	124000	48076530	9160	9160	9160	9160	1000
451	20240222	123900	38916530	9160	9160	9160	9160	0
452	20240222	123800	38916530	9160	9160	9160	9160	0
453	20240222	123700	38916530	9160	9160	9160	9160	0
454	20240222	123600	38916530	9160	9160	9160	9160	0
455	20240222	123500	38916530	9160	9160	9160	9160	0
456	20240222	123400	38916530	9160	9160	9160	9160	0
457	20240222	123300	38916530	9160	9160	9160	9160	0
458	20240222	123200	38916530	9160	9160	9160	9160	0
459	20240222	123100	38916530	9160	9160	9160	9160	8
460	20240222	123000	38843250	9150	9150	9150	9150	1
461	20240222	122900	38834100	9160	9150	9160	9150	34
462	20240222	122800	38522920	9150	9150	9150	9150	14
463	20240222	122700	38394820	9150	9170	9170	9150	404
464	20240222	122600	34693450	9170	9170	9170	9170	0
465	20240222	122500	34693450	9170	9170	9170	9170	0
466	20240222	122400	34693450	9170	9170	9170	9170	0
467	20240222	122300	34693450	9170	9170	9170	9170	0
468	20240222	122200	34693450	9170	9170	9170	9170	0
469	20240222	122100	34693450	9170	9170	9170	9170	2
470	20240222	122000	34675110	9170	9170	9170	9170	2
471	20240222	121900	34656770	9170	9170	9170	9170	69
472	20240222	121800	34024040	9170	9170	9170	9170	2
473	20240222	121700	34005700	9170	9170	9170	9170	2
474	20240222	121600	33987360	9180	9180	9180	9170	59
475	20240222	121500	33445760	9180	9180	9180	9180	0
476	20240222	121400	33445760	9180	9180	9180	9180	2
477	20240222	121300	33427400	9180	9180	9180	9180	23
478	20240222	121200	33216260	9180	9180	9180	9180	6
479	20240222	121100	33161180	9180	9190	9190	9180	135
480	20240222	121000	31920580	9190	9190	9190	9190	3
481	20240222	120900	31893010	9180	9180	9180	9180	0
482	20240222	120800	31893010	9180	9180	9180	9180	0
483	20240222	120700	31893010	9180	9180	9180	9180	0
484	20240222	120600	31893010	9180	9180	9180	9180	0
485	20240222	120500	31893010	9180	9180	9180	9180	15
486	20240222	120400	31755310	9180	9180	9180	9180	1
487	20240222	120300	31746130	9180	9190	9190	9180	51
488	20240222	120200	31277450	9180	9180	9180	9180	0
489	20240222	120100	31277450	9180	9180	9180	9180	0
490	20240222	120000	31277450	9180	9180	9180	9180	0
491	20240222	115900	31277450	9180	9180	9180	9180	0
492	20240222	115800	31277450	9180	9180	9180	9180	0
493	20240222	115700	31277450	9180	9180	9180	9180	0
494	20240222	115600	31277450	9180	9180	9180	9180	0
495	20240222	115500	31277450	9180	9180	9180	9180	0
496	20240222	115400	31277450	9180	9180	9180	9180	0
497	20240222	115300	31277450	9180	9180	9180	9180	0
498	20240222	115200	31277450	9180	9180	9180	9180	0
499	20240222	115100	31277450	9180	9180	9180	9180	0
500	20240222	115000	31277450	9180	9180	9180	9180	0
501	20240222	114900	31277450	9180	9180	9180	9180	0
502	20240222	114800	31277450	9180	9180	9180	9180	1
503	20240222	114700	31268270	9180	9180	9180	9180	1
504	20240222	114600	31259090	9180	9180	9180	9180	0
505	20240222	114500	31259090	9180	9180	9180	9180	0
506	20240222	114400	31259090	9180	9180	9180	9180	1
507	20240222	114300	31249910	9180	9180	9180	9180	0
508	20240222	114200	31249910	9180	9180	9180	9180	0
509	20240222	114100	31249910	9180	9180	9180	9180	1
510	20240222	114000	31240730	9180	9180	9180	9180	0
511	20240222	113900	31240730	9180	9180	9180	9180	0
512	20240222	113800	31240730	9180	9180	9180	9180	1
513	20240222	113700	31231550	9180	9180	9180	9180	0
514	20240222	113600	31231550	9180	9180	9180	9180	0
515	20240222	113500	31231550	9180	9180	9180	9180	2
516	20240222	113400	31213190	9180	9180	9180	9180	24
517	20240222	113300	30992870	9180	9180	9180	9180	22
518	20240222	113200	30790910	9180	9230	9230	9180	598
519	20240222	113100	25292890	9230	9230	9230	9230	0
520	20240222	113000	25292890	9230	9230	9230	9230	0
521	20240222	112900	25292890	9230	9230	9230	9230	0
522	20240222	112800	25292890	9230	9230	9230	9230	0
523	20240222	112700	25292890	9230	9230	9230	9230	0
524	20240222	112600	25292890	9230	9230	9230	9230	0
525	20240222	112500	25292890	9230	9230	9230	9230	0
526	20240222	112400	25292890	9230	9230	9230	9230	0
527	20240222	112300	25292890	9230	9230	9230	9230	0
528	20240222	112200	25292890	9230	9230	9230	9230	0
529	20240222	112100	25292890	9230	9270	9270	9230	935
530	20240222	112000	16642460	9270	9270	9270	9270	0
531	20240222	111900	16642460	9270	9270	9270	9270	0
532	20240222	111800	16642460	9270	9270	9270	9270	0
533	20240222	111700	16642460	9270	9270	9270	9270	0
534	20240222	111600	16642460	9270	9270	9270	9270	0
535	20240222	111500	16642460	9270	9270	9270	9270	1
536	20240222	111400	16633190	9330	9330	9330	9330	0
537	20240222	111300	16633190	9330	9330	9330	9330	0
538	20240222	111200	16633190	9330	9330	9330	9330	0
539	20240222	111100	16633190	9330	9330	9330	9330	0
540	20240222	111000	16633190	9330	9330	9330	9330	0
541	20240222	110900	16633190	9330	9330	9330	9330	0
542	20240222	110800	16633190	9330	9330	9330	9330	0
543	20240222	110700	16633190	9330	9330	9330	9330	0
544	20240222	110600	16633190	9330	9330	9330	9330	0
545	20240222	110500	16633190	9330	9330	9330	9330	0
546	20240222	110400	16633190	9330	9330	9330	9330	0
547	20240222	110300	16633190	9330	9330	9330	9330	0
548	20240222	110200	16633190	9330	9330	9330	9330	0
549	20240222	110100	16633190	9330	9330	9330	9330	0
550	20240222	110000	16633190	9330	9330	9330	9330	0
551	20240222	105900	16633190	9330	9330	9330	9330	0
552	20240222	105800	16633190	9330	9330	9330	9330	0
553	20240222	105700	16633190	9330	9330	9330	9330	0
554	20240222	105600	16633190	9330	9330	9330	9330	0
555	20240222	105500	16633190	9330	9330	9330	9330	0
556	20240222	105400	16633190	9330	9330	9330	9330	0
557	20240222	105300	16633190	9330	9330	9330	9330	0
558	20240222	105200	16633190	9330	9330	9330	9330	99
559	20240222	105100	15709520	9330	9330	9330	9330	101
560	20240222	105000	14767190	9340	9340	9340	9340	31
561	20240222	104900	14477650	9340	9340	9340	9340	13
562	20240222	104800	14356230	9340	9340	9340	9340	325
563	20240222	104700	11320730	9270	9350	9350	9270	2
564	20240222	104600	11302110	9350	9350	9350	9350	0
565	20240222	104500	11302110	9350	9350	9350	9350	0
566	20240222	104400	11302110	9350	9350	9350	9350	0
567	20240222	104300	11302110	9350	9350	9350	9350	0
568	20240222	104200	11302110	9350	9350	9350	9350	0
569	20240222	104100	11302110	9350	9350	9350	9350	1
570	20240222	104000	11292760	9360	9320	9360	9320	150
571	20240222	103900	9891520	9320	9290	9320	9290	150
572	20240222	103800	8494410	9290	9290	9290	9290	0
573	20240222	103700	8494410	9290	9290	9290	9290	0
574	20240222	103600	8494410	9290	9290	9290	9290	0
575	20240222	103500	8494410	9290	9290	9290	9290	0
576	20240222	103400	8494410	9290	9290	9290	9290	0
577	20240222	103300	8494410	9290	9290	9290	9290	0
578	20240222	103200	8494410	9290	9290	9290	9290	0
579	20240222	103100	8494410	9290	9290	9290	9290	0
580	20240222	103000	8494410	9290	9290	9290	9290	0
581	20240222	102900	8494410	9290	9290	9290	9290	0
582	20240222	102800	8494410	9290	9290	9290	9290	0
583	20240222	102700	8494410	9290	9270	9290	9270	140
584	20240222	102600	7194170	9250	9250	9250	9250	0
585	20240222	102500	7194170	9250	9250	9250	9250	0
586	20240222	102400	7194170	9250	9250	9250	9250	0
587	20240222	102300	7194170	9250	9250	9250	9250	0
588	20240222	102200	7194170	9250	9250	9250	9250	0
589	20240222	102100	7194170	9250	9250	9250	9250	0
590	20240222	102000	7194170	9250	9260	9260	9250	6
591	20240222	101900	7138660	9270	9270	9270	9270	0
592	20240222	101800	7138660	9270	9270	9270	9270	141
593	20240222	101700	5831590	9270	9270	9270	9270	0
594	20240222	101600	5831590	9270	9270	9270	9270	0
595	20240222	101500	5831590	9270	9270	9270	9270	0
596	20240222	101400	5831590	9270	9270	9270	9270	0
597	20240222	101300	5831590	9270	9270	9270	9270	0
598	20240222	101200	5831590	9270	9270	9270	9270	0
599	20240222	101100	5831590	9270	9270	9270	9270	4
600	20240222	101000	5794510	9250	9250	9250	9250	14
601	20240222	100900	5665010	9240	9240	9240	9240	0
602	20240222	100800	5665010	9240	9240	9240	9240	0
603	20240222	100700	5665010	9240	9240	9240	9240	0
604	20240222	100600	5665010	9240	9240	9240	9240	0
605	20240222	100500	5665010	9240	9240	9240	9240	0
606	20240222	100400	5665010	9240	9240	9240	9240	0
607	20240222	100300	5665010	9240	9240	9240	9240	0
608	20240222	100200	5665010	9240	9240	9240	9240	0
609	20240222	100100	5665010	9240	9240	9240	9240	0
610	20240222	100000	5665010	9240	9240	9240	9240	0
611	20240222	095900	5665010	9240	9240	9240	9240	0
612	20240222	095800	5665010	9240	9240	9240	9240	0
613	20240222	095700	5665010	9240	9240	9240	9240	0
614	20240222	095600	5665010	9240	9240	9240	9240	0
615	20240222	095500	5665010	9240	9240	9240	9240	0
616	20240222	095400	5665010	9240	9240	9240	9240	0
617	20240222	095300	5665010	9240	9240	9240	9240	0
618	20240222	095200	5665010	9240	9240	9240	9240	0
619	20240222	095100	5665010	9240	9240	9240	9240	0
620	20240222	095000	5665010	9240	9240	9240	9240	0
621	20240222	094900	5665010	9240	9240	9240	9240	18
622	20240222	094800	5498690	9240	9240	9240	9240	0
623	20240222	094700	5498690	9240	9240	9240	9240	0
624	20240222	094600	5498690	9240	9240	9240	9240	0
625	20240222	094500	5498690	9240	9240	9240	9240	0
626	20240222	094400	5498690	9240	9240	9240	9240	0
627	20240222	094300	5498690	9240	9240	9240	9240	0
628	20240222	094200	5498690	9240	9240	9240	9240	0
629	20240222	094100	5498690	9240	9240	9240	9240	0
630	20240222	094000	5498690	9240	9240	9240	9240	0
631	20240222	093900	5498690	9240	9240	9240	9240	1
632	20240222	093800	5489450	9180	9180	9180	9180	0
633	20240222	093700	5489450	9180	9180	9180	9180	0
634	20240222	093600	5489450	9180	9180	9180	9180	0
635	20240222	093500	5489450	9180	9180	9180	9180	0
636	20240222	093400	5489450	9180	9180	9180	9180	0
637	20240222	093300	5489450	9180	9180	9180	9180	0
638	20240222	093200	5489450	9180	9180	9180	9180	0
639	20240222	093100	5489450	9180	9180	9180	9180	0
640	20240222	093000	5489450	9180	9180	9180	9180	0
641	20240222	092900	5489450	9180	9180	9180	9180	11
642	20240222	092800	5388470	9170	9170	9170	9170	55
643	20240222	092700	4884120	9190	9210	9210	9190	300
644	20240222	092600	2124840	9200	9210	9210	9200	2
645	20240222	092500	2106430	9210	9210	9210	9210	5
646	20240222	092400	2060380	9210	9210	9210	9210	30
647	20240222	092300	1784080	9210	9210	9210	9210	0
648	20240222	092200	1784080	9210	9210	9210	9210	0
649	20240222	092100	1784080	9210	9210	9210	9210	0
650	20240222	092000	1784080	9210	9210	9210	9210	1
651	20240222	091900	1774870	9200	9200	9200	9200	0
652	20240222	091800	1774870	9200	9200	9200	9200	0
653	20240222	091700	1774870	9200	9200	9200	9200	0
654	20240222	091600	1774870	9200	9200	9200	9200	0
655	20240222	091500	1774870	9200	9200	9200	9200	0
656	20240222	091400	1774870	9200	9200	9200	9200	0
657	20240222	091300	1774870	9200	9200	9200	9200	0
658	20240222	091200	1774870	9200	9200	9200	9200	0
659	20240222	091100	1774870	9200	9200	9200	9200	0
660	20240222	091000	1774870	9200	9200	9200	9200	2
661	20240222	090900	1756470	9200	9200	9200	9200	0
662	20240222	090800	1756470	9200	9200	9200	9200	0
663	20240222	090700	1756470	9200	9200	9200	9200	0
664	20240222	090600	1756470	9200	9200	9200	9200	0
665	20240222	090500	1756470	9200	9200	9200	9200	0
666	20240222	090400	1756470	9200	9200	9200	9200	0
667	20240222	090300	1756470	9200	9200	9200	9200	8
668	20240222	090200	1682870	9270	9260	9270	9260	100
669	20240222	090100	756040	9220	9220	9220	9220	82
670	20240222	090000	0	9320	9320	9320	9320	0