KissMeData/239890/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	204400	1442099050	20150	20150	20150	20150	1623
3	20240222	204300	1442099050	20150	20150	20150	20150	0
4	20240222	204200	1442099050	20150	20150	20150	20150	0
5	20240222	204100	1442099050	20150	20150	20150	20150	0
6	20240222	204000	1442099050	20150	20150	20150	20150	0
7	20240222	203900	1442099050	20150	20150	20150	20150	0
8	20240222	203800	1442099050	20150	20150	20150	20150	0
9	20240222	203700	1442099050	20150	20150	20150	20150	0
10	20240222	203600	1442099050	20150	20150	20150	20150	0
11	20240222	203500	1442099050	20150	20150	20150	20150	0
12	20240222	203400	1442099050	20150	20150	20150	20150	0
13	20240222	203300	1442099050	20150	20150	20150	20150	0
14	20240222	203200	1442099050	20150	20150	20150	20150	0
15	20240222	203100	1442099050	20150	20150	20150	20150	0
16	20240222	203000	1442099050	20150	20150	20150	20150	0
17	20240222	202900	1442099050	20150	20150	20150	20150	0
18	20240222	202800	1442099050	20150	20150	20150	20150	0
19	20240222	202700	1442099050	20150	20150	20150	20150	0
20	20240222	202600	1442099050	20150	20150	20150	20150	0
21	20240222	202500	1442099050	20150	20150	20150	20150	0
22	20240222	202400	1442099050	20150	20150	20150	20150	0
23	20240222	202300	1442099050	20150	20150	20150	20150	0
24	20240222	202200	1442099050	20150	20150	20150	20150	0
25	20240222	202100	1442099050	20150	20150	20150	20150	0
26	20240222	202000	1442099050	20150	20150	20150	20150	0
27	20240222	201900	1442099050	20150	20150	20150	20150	0
28	20240222	201800	1442099050	20150	20150	20150	20150	0
29	20240222	201700	1442099050	20150	20150	20150	20150	0
30	20240222	201600	1442099050	20150	20150	20150	20150	0
31	20240222	201500	1442099050	20150	20150	20150	20150	0
32	20240222	201400	1442099050	20150	20150	20150	20150	1623
33	20240222	201300	1442099050	20150	20150	20150	20150	0
34	20240222	201200	1442099050	20150	20150	20150	20150	0
35	20240222	201100	1442099050	20150	20150	20150	20150	0
36	20240222	201000	1442099050	20150	20150	20150	20150	0
37	20240222	200900	1442099050	20150	20150	20150	20150	0
38	20240222	200800	1442099050	20150	20150	20150	20150	0
39	20240222	200700	1442099050	20150	20150	20150	20150	0
40	20240222	200600	1442099050	20150	20150	20150	20150	0
41	20240222	200500	1442099050	20150	20150	20150	20150	0
42	20240222	200400	1442099050	20150	20150	20150	20150	0
43	20240222	200300	1442099050	20150	20150	20150	20150	0
44	20240222	200200	1442099050	20150	20150	20150	20150	0
45	20240222	200100	1442099050	20150	20150	20150	20150	0
46	20240222	200000	1442099050	20150	20150	20150	20150	0
47	20240222	195900	1442099050	20150	20150	20150	20150	0
48	20240222	195800	1442099050	20150	20150	20150	20150	0
49	20240222	195700	1442099050	20150	20150	20150	20150	0
50	20240222	195600	1442099050	20150	20150	20150	20150	0
51	20240222	195500	1442099050	20150	20150	20150	20150	0
52	20240222	195400	1442099050	20150	20150	20150	20150	0
53	20240222	195300	1442099050	20150	20150	20150	20150	0
54	20240222	195200	1442099050	20150	20150	20150	20150	0
55	20240222	195100	1442099050	20150	20150	20150	20150	0
56	20240222	195000	1442099050	20150	20150	20150	20150	0
57	20240222	194900	1442099050	20150	20150	20150	20150	0
58	20240222	194800	1442099050	20150	20150	20150	20150	0
59	20240222	194700	1442099050	20150	20150	20150	20150	0
60	20240222	194600	1442099050	20150	20150	20150	20150	0
61	20240222	194500	1442099050	20150	20150	20150	20150	0
62	20240222	194400	1442099050	20150	20150	20150	20150	1623
63	20240222	194300	1442099050	20150	20150	20150	20150	0
64	20240222	194200	1442099050	20150	20150	20150	20150	0
65	20240222	194100	1442099050	20150	20150	20150	20150	0
66	20240222	194000	1442099050	20150	20150	20150	20150	0
67	20240222	193900	1442099050	20150	20150	20150	20150	0
68	20240222	193800	1442099050	20150	20150	20150	20150	0
69	20240222	193700	1442099050	20150	20150	20150	20150	0
70	20240222	193600	1442099050	20150	20150	20150	20150	0
71	20240222	193500	1442099050	20150	20150	20150	20150	0
72	20240222	193400	1442099050	20150	20150	20150	20150	0
73	20240222	193300	1442099050	20150	20150	20150	20150	0
74	20240222	193200	1442099050	20150	20150	20150	20150	0
75	20240222	193100	1442099050	20150	20150	20150	20150	0
76	20240222	193000	1442099050	20150	20150	20150	20150	0
77	20240222	192900	1442099050	20150	20150	20150	20150	0
78	20240222	192800	1442099050	20150	20150	20150	20150	0
79	20240222	192700	1442099050	20150	20150	20150	20150	0
80	20240222	192600	1442099050	20150	20150	20150	20150	0
81	20240222	192500	1442099050	20150	20150	20150	20150	0
82	20240222	192400	1442099050	20150	20150	20150	20150	0
83	20240222	192300	1442099050	20150	20150	20150	20150	0
84	20240222	192200	1442099050	20150	20150	20150	20150	0
85	20240222	192100	1442099050	20150	20150	20150	20150	0
86	20240222	192000	1442099050	20150	20150	20150	20150	0
87	20240222	191900	1442099050	20150	20150	20150	20150	0
88	20240222	191800	1442099050	20150	20150	20150	20150	0
89	20240222	191700	1442099050	20150	20150	20150	20150	0
90	20240222	191600	1442099050	20150	20150	20150	20150	0
91	20240222	191500	1442099050	20150	20150	20150	20150	0
92	20240222	191400	1442099050	20150	20150	20150	20150	1623
93	20240222	191300	1442099050	20150	20150	20150	20150	0
94	20240222	191200	1442099050	20150	20150	20150	20150	0
95	20240222	191100	1442099050	20150	20150	20150	20150	0
96	20240222	191000	1442099050	20150	20150	20150	20150	0
97	20240222	190900	1442099050	20150	20150	20150	20150	0
98	20240222	190800	1442099050	20150	20150	20150	20150	0
99	20240222	190700	1442099050	20150	20150	20150	20150	0
100	20240222	190600	1442099050	20150	20150	20150	20150	0
101	20240222	190500	1442099050	20150	20150	20150	20150	0
102	20240222	190400	1442099050	20150	20150	20150	20150	0
103	20240222	190300	1442099050	20150	20150	20150	20150	0
104	20240222	190200	1442099050	20150	20150	20150	20150	0
105	20240222	190100	1442099050	20150	20150	20150	20150	0
106	20240222	190000	1442099050	20150	20150	20150	20150	0
107	20240222	185900	1442099050	20150	20150	20150	20150	0
108	20240222	185800	1442099050	20150	20150	20150	20150	0
109	20240222	185700	1442099050	20150	20150	20150	20150	0
110	20240222	185600	1442099050	20150	20150	20150	20150	0
111	20240222	185500	1442099050	20150	20150	20150	20150	0
112	20240222	185400	1442099050	20150	20150	20150	20150	0
113	20240222	185300	1442099050	20150	20150	20150	20150	0
114	20240222	185200	1442099050	20150	20150	20150	20150	0
115	20240222	185100	1442099050	20150	20150	20150	20150	0
116	20240222	185000	1442099050	20150	20150	20150	20150	0
117	20240222	184900	1442099050	20150	20150	20150	20150	0
118	20240222	184800	1442099050	20150	20150	20150	20150	0
119	20240222	184700	1442099050	20150	20150	20150	20150	0
120	20240222	184600	1442099050	20150	20150	20150	20150	0
121	20240222	184500	1442099050	20150	20150	20150	20150	0
122	20240222	184400	1442099050	20150	20150	20150	20150	1623
123	20240222	184300	1442099050	20150	20150	20150	20150	0
124	20240222	184200	1442099050	20150	20150	20150	20150	0
125	20240222	184100	1442099050	20150	20150	20150	20150	0
126	20240222	184000	1442099050	20150	20150	20150	20150	0
127	20240222	183900	1442099050	20150	20150	20150	20150	0
128	20240222	183800	1442099050	20150	20150	20150	20150	0
129	20240222	183700	1442099050	20150	20150	20150	20150	0
130	20240222	183600	1442099050	20150	20150	20150	20150	0
131	20240222	183500	1442099050	20150	20150	20150	20150	0
132	20240222	183400	1442099050	20150	20150	20150	20150	0
133	20240222	183300	1442099050	20150	20150	20150	20150	0
134	20240222	183200	1442099050	20150	20150	20150	20150	0
135	20240222	183100	1442099050	20150	20150	20150	20150	0
136	20240222	183000	1442099050	20150	20150	20150	20150	0
137	20240222	182900	1442099050	20150	20150	20150	20150	0
138	20240222	182800	1442099050	20150	20150	20150	20150	0
139	20240222	182700	1442099050	20150	20150	20150	20150	0
140	20240222	182600	1442099050	20150	20150	20150	20150	0
141	20240222	182500	1442099050	20150	20150	20150	20150	0
142	20240222	182400	1442099050	20150	20150	20150	20150	0
143	20240222	182300	1442099050	20150	20150	20150	20150	0
144	20240222	182200	1442099050	20150	20150	20150	20150	0
145	20240222	182100	1442099050	20150	20150	20150	20150	0
146	20240222	182000	1442099050	20150	20150	20150	20150	0
147	20240222	181900	1442099050	20150	20150	20150	20150	0
148	20240222	181800	1442099050	20150	20150	20150	20150	0
149	20240222	181700	1442099050	20150	20150	20150	20150	0
150	20240222	181600	1442099050	20150	20150	20150	20150	0
151	20240222	181500	1442099050	20150	20150	20150	20150	0
152	20240222	181400	1442099050	20150	20150	20150	20150	1623
153	20240222	181300	1442099050	20150	20150	20150	20150	0
154	20240222	181200	1442099050	20150	20150	20150	20150	0
155	20240222	181100	1442099050	20150	20150	20150	20150	0
156	20240222	181000	1442099050	20150	20150	20150	20150	0
157	20240222	180900	1442099050	20150	20150	20150	20150	0
158	20240222	180800	1442099050	20150	20150	20150	20150	0
159	20240222	180700	1442099050	20150	20150	20150	20150	0
160	20240222	180600	1442099050	20150	20150	20150	20150	0
161	20240222	180500	1442099050	20150	20150	20150	20150	0
162	20240222	180400	1442099050	20150	20150	20150	20150	0
163	20240222	180300	1442099050	20150	20150	20150	20150	0
164	20240222	180200	1442099050	20150	20150	20150	20150	0
165	20240222	180100	1442099050	20150	20150	20150	20150	0
166	20240222	180000	1442099050	20150	20150	20150	20150	0
167	20240222	175900	1442099050	20150	20150	20150	20150	0
168	20240222	175800	1442099050	20150	20150	20150	20150	0
169	20240222	175700	1442099050	20150	20150	20150	20150	0
170	20240222	175600	1442099050	20150	20150	20150	20150	0
171	20240222	175500	1442099050	20150	20150	20150	20150	0
172	20240222	175400	1442099050	20150	20150	20150	20150	0
173	20240222	175300	1442099050	20150	20150	20150	20150	0
174	20240222	175200	1442099050	20150	20150	20150	20150	0
175	20240222	175100	1442099050	20150	20150	20150	20150	0
176	20240222	175000	1442099050	20150	20150	20150	20150	0
177	20240222	174900	1442099050	20150	20150	20150	20150	0
178	20240222	174800	1442099050	20150	20150	20150	20150	0
179	20240222	174700	1442099050	20150	20150	20150	20150	0
180	20240222	174600	1442099050	20150	20150	20150	20150	0
181	20240222	174500	1442099050	20150	20150	20150	20150	0
182	20240222	174400	1442099050	20150	20150	20150	20150	1623
183	20240222	174300	1442099050	20150	20150	20150	20150	0
184	20240222	174200	1442099050	20150	20150	20150	20150	0
185	20240222	174100	1442099050	20150	20150	20150	20150	0
186	20240222	174000	1442099050	20150	20150	20150	20150	0
187	20240222	173900	1442099050	20150	20150	20150	20150	0
188	20240222	173800	1442099050	20150	20150	20150	20150	0
189	20240222	173700	1442099050	20150	20150	20150	20150	0
190	20240222	173600	1442099050	20150	20150	20150	20150	0
191	20240222	173500	1442099050	20150	20150	20150	20150	0
192	20240222	173400	1442099050	20150	20150	20150	20150	0
193	20240222	173300	1442099050	20150	20150	20150	20150	0
194	20240222	173200	1442099050	20150	20150	20150	20150	0
195	20240222	173100	1442099050	20150	20150	20150	20150	0
196	20240222	173000	1442099050	20150	20150	20150	20150	0
197	20240222	172900	1442099050	20150	20150	20150	20150	0
198	20240222	172800	1442099050	20150	20150	20150	20150	0
199	20240222	172700	1442099050	20150	20150	20150	20150	0
200	20240222	172600	1442099050	20150	20150	20150	20150	0
201	20240222	172500	1442099050	20150	20150	20150	20150	0
202	20240222	172400	1442099050	20150	20150	20150	20150	0
203	20240222	172300	1442099050	20150	20150	20150	20150	0
204	20240222	172200	1442099050	20150	20150	20150	20150	0
205	20240222	172100	1442099050	20150	20150	20150	20150	0
206	20240222	172000	1442099050	20150	20150	20150	20150	0
207	20240222	171900	1442099050	20150	20150	20150	20150	0
208	20240222	171800	1442099050	20150	20150	20150	20150	0
209	20240222	171700	1442099050	20150	20150	20150	20150	0
210	20240222	171600	1442099050	20150	20150	20150	20150	0
211	20240222	171500	1442099050	20150	20150	20150	20150	0
212	20240222	171400	1442099050	20150	20150	20150	20150	1623
213	20240222	171300	1442099050	20150	20150	20150	20150	0
214	20240222	171200	1442099050	20150	20150	20150	20150	0
215	20240222	171100	1442099050	20150	20150	20150	20150	0
216	20240222	171000	1442099050	20150	20150	20150	20150	0
217	20240222	170900	1442099050	20150	20150	20150	20150	0
218	20240222	170800	1442099050	20150	20150	20150	20150	0
219	20240222	170700	1442099050	20150	20150	20150	20150	0
220	20240222	170600	1442099050	20150	20150	20150	20150	0
221	20240222	170500	1442099050	20150	20150	20150	20150	0
222	20240222	170400	1442099050	20150	20150	20150	20150	0
223	20240222	170300	1442099050	20150	20150	20150	20150	0
224	20240222	170200	1442099050	20150	20150	20150	20150	0
225	20240222	170100	1442099050	20150	20150	20150	20150	0
226	20240222	170000	1442099050	20150	20150	20150	20150	0
227	20240222	165900	1442099050	20150	20150	20150	20150	0
228	20240222	165800	1442099050	20150	20150	20150	20150	0
229	20240222	165700	1442099050	20150	20150	20150	20150	0
230	20240222	165600	1442099050	20150	20150	20150	20150	0
231	20240222	165500	1442099050	20150	20150	20150	20150	0
232	20240222	165400	1442099050	20150	20150	20150	20150	0
233	20240222	165300	1442099050	20150	20150	20150	20150	0
234	20240222	165200	1442099050	20150	20150	20150	20150	0
235	20240222	165100	1442099050	20150	20150	20150	20150	0
236	20240222	165000	1442099050	20150	20150	20150	20150	0
237	20240222	164900	1442099050	20150	20150	20150	20150	0
238	20240222	164800	1442099050	20150	20150	20150	20150	0
239	20240222	164700	1442099050	20150	20150	20150	20150	0
240	20240222	164600	1442099050	20150	20150	20150	20150	0
241	20240222	164500	1442099050	20150	20150	20150	20150	0
242	20240222	164400	1442099050	20150	20150	20150	20150	1623
243	20240222	164300	1442099050	20150	20150	20150	20150	0
244	20240222	164200	1442099050	20150	20150	20150	20150	0
245	20240222	164100	1442099050	20150	20150	20150	20150	0
246	20240222	164000	1442099050	20150	20150	20150	20150	0
247	20240222	163900	1442099050	20150	20150	20150	20150	0
248	20240222	163800	1442099050	20150	20150	20150	20150	0
249	20240222	163700	1442099050	20150	20150	20150	20150	0
250	20240222	163600	1442099050	20150	20150	20150	20150	0
251	20240222	163500	1442099050	20150	20150	20150	20150	0
252	20240222	163400	1442099050	20150	20150	20150	20150	0
253	20240222	163300	1442099050	20150	20150	20150	20150	0
254	20240222	163200	1442099050	20150	20150	20150	20150	0
255	20240222	163100	1442099050	20150	20150	20150	20150	0
256	20240222	163000	1442099050	20150	20150	20150	20150	0
257	20240222	162900	1442099050	20150	20150	20150	20150	0
258	20240222	162800	1442099050	20150	20150	20150	20150	0
259	20240222	162700	1442099050	20150	20150	20150	20150	0
260	20240222	162600	1442099050	20150	20150	20150	20150	0
261	20240222	162500	1442099050	20150	20150	20150	20150	0
262	20240222	162400	1442099050	20150	20150	20150	20150	0
263	20240222	162300	1442099050	20150	20150	20150	20150	0
264	20240222	162200	1442099050	20150	20150	20150	20150	0
265	20240222	162100	1442099050	20150	20150	20150	20150	0
266	20240222	162000	1442099050	20150	20150	20150	20150	0
267	20240222	161900	1442099050	20150	20150	20150	20150	0
268	20240222	161800	1442099050	20150	20150	20150	20150	0
269	20240222	161700	1442099050	20150	20150	20150	20150	0
270	20240222	161600	1442099050	20150	20150	20150	20150	0
271	20240222	161500	1442099050	20150	20150	20150	20150	0
272	20240222	161400	1442099050	20150	20150	20150	20150	1623
273	20240222	161300	1442099050	20150	20150	20150	20150	0
274	20240222	161200	1442099050	20150	20150	20150	20150	0
275	20240222	161100	1442099050	20150	20150	20150	20150	0
276	20240222	161000	1442099050	20150	20150	20150	20150	0
277	20240222	160900	1442099050	20150	20150	20150	20150	0
278	20240222	160800	1442099050	20150	20150	20150	20150	0
279	20240222	160700	1442099050	20150	20150	20150	20150	0
280	20240222	160600	1442099050	20150	20150	20150	20150	0
281	20240222	160500	1442099050	20150	20150	20150	20150	0
282	20240222	160400	1442099050	20150	20150	20150	20150	0
283	20240222	160300	1442099050	20150	20150	20150	20150	0
284	20240222	160200	1442099050	20150	20150	20150	20150	0
285	20240222	160100	1442099050	20150	20150	20150	20150	0
286	20240222	160000	1442099050	20150	20150	20150	20150	0
287	20240222	155900	1442099050	20150	20150	20150	20150	0
288	20240222	155800	1442099050	20150	20150	20150	20150	0
289	20240222	155700	1442099050	20150	20150	20150	20150	0
290	20240222	155600	1442099050	20150	20150	20150	20150	0
291	20240222	155500	1442099050	20150	20150	20150	20150	0
292	20240222	155400	1442099050	20150	20150	20150	20150	0
293	20240222	155300	1442099050	20150	20150	20150	20150	0
294	20240222	155200	1442099050	20150	20150	20150	20150	0
295	20240222	155100	1442099050	20150	20150	20150	20150	0
296	20240222	155000	1442099050	20150	20150	20150	20150	0
297	20240222	154900	1442099050	20150	20150	20150	20150	0
298	20240222	154800	1442099050	20150	20150	20150	20150	0
299	20240222	154700	1442099050	20150	20150	20150	20150	0
300	20240222	154600	1442099050	20150	20150	20150	20150	0
301	20240222	154500	1442099050	20150	20150	20150	20150	0
302	20240222	154400	1442099050	20150	20150	20150	20150	1623
303	20240222	154300	1442099050	20150	20150	20150	20150	0
304	20240222	154200	1442099050	20150	20150	20150	20150	0
305	20240222	154100	1442099050	20150	20150	20150	20150	0
306	20240222	154000	1442099050	20150	20150	20150	20150	0
307	20240222	153900	1442099050	20150	20150	20150	20150	0
308	20240222	153800	1442099050	20150	20150	20150	20150	0
309	20240222	153700	1442099050	20150	20150	20150	20150	0
310	20240222	153600	1442099050	20150	20150	20150	20150	0
311	20240222	153500	1442099050	20150	20150	20150	20150	0
312	20240222	153400	1442099050	20150	20150	20150	20150	0
313	20240222	153300	1442099050	20150	20150	20150	20150	0
314	20240222	153200	1442099050	20150	20150	20150	20150	0
315	20240222	153100	1442099050	20150	20150	20150	20150	0
316	20240222	153000	1442099050	20150	20150	20150	20150	1623
317	20240222	152900	1409395600	20100	20100	20100	20100	0
318	20240222	152800	1409395600	20100	20100	20100	20100	0
319	20240222	152700	1409395600	20100	20100	20100	20100	0
320	20240222	152600	1409395600	20100	20100	20100	20100	0
321	20240222	152500	1409395600	20100	20100	20100	20100	0
322	20240222	152400	1409395600	20100	20100	20100	20100	0
323	20240222	152300	1409395600	20100	20100	20100	20100	0
324	20240222	152200	1409395600	20100	20100	20100	20100	0
325	20240222	152100	1409395600	20100	20100	20100	20100	0
326	20240222	152000	1409395600	20100	20100	20100	20100	0
327	20240222	151900	1409395600	20100	19980	20100	19960	575
328	20240222	151800	1397914570	20100	20100	20100	19970	9126
329	20240222	151700	1215498410	20150	20100	20150	20100	94
330	20240222	151600	1213607310	20150	20100	20150	20000	876
331	20240222	151500	1195988110	20000	20050	20100	20000	341
332	20240222	151400	1189134960	20100	20050	20100	20050	56
333	20240222	151300	1188012110	20050	20150	20150	20050	158
334	20240222	151200	1184838610	20100	20100	20150	20100	221
335	20240222	151100	1180396460	20150	20100	20150	20100	38
336	20240222	151000	1179631660	20100	20100	20150	20100	56
337	20240222	150900	1178505710	20150	20100	20150	20050	16
338	20240222	150800	1178184710	20100	20100	20100	20050	50
339	20240222	150700	1177180710	20100	20100	20100	20050	26
340	20240222	150600	1176658610	20100	20100	20100	20100	87
341	20240222	150500	1174909910	20100	20100	20100	20100	100
342	20240222	150400	1172899910	20100	20100	20100	20100	59
343	20240222	150300	1171714010	20100	20200	20200	20100	338
344	20240222	150200	1164917710	20100	20200	20200	20100	34
345	20240222	150100	1164232310	20200	20150	20200	20100	967
346	20240222	150000	1144717110	20150	20100	20150	20050	719
347	20240222	145900	1130245710	20100	20050	20100	20050	445
348	20240222	145800	1121307210	20000	19990	20000	19990	69
349	20240222	145700	1119927350	19990	19990	19990	19990	1
350	20240222	145600	1119907360	19990	20000	20000	19990	11
351	20240222	145500	1119687450	20000	20000	20000	20000	2
352	20240222	145400	1119647450	20000	20000	20000	20000	56
353	20240222	145300	1118527450	19990	19990	19990	19990	14
354	20240222	145200	1118247590	19990	19990	19990	19990	68
355	20240222	145100	1116888270	19990	20000	20000	19990	60
356	20240222	145000	1115688320	20000	20000	20000	20000	54
357	20240222	144900	1114608320	20000	19980	20000	19980	13
358	20240222	144800	1114348450	20050	19980	20050	19980	24
359	20240222	144700	1113867950	19970	19970	20000	19960	164
360	20240222	144600	1110590770	19970	19940	19970	19930	106
361	20240222	144500	1108475150	19940	19940	19940	19940	4
362	20240222	144400	1108395390	19940	19940	19940	19940	15
363	20240222	144300	1108096290	19950	19910	19970	19910	416
364	20240222	144200	1099799780	19910	19920	19920	19910	37
365	20240222	144100	1099063080	19910	19920	19920	19910	295
366	20240222	144000	1093188670	19920	19920	19920	19910	29
367	20240222	143900	1092611170	19910	19910	19910	19910	9
368	20240222	143800	1092431980	19900	19900	19900	19900	4
369	20240222	143700	1092352380	19900	19900	19900	19900	4
370	20240222	143600	1092272780	19900	19900	19900	19900	260
371	20240222	143500	1087098780	19900	19900	19900	19900	5
372	20240222	143400	1086999280	19900	19900	19900	19900	9
373	20240222	143300	1086820180	19910	19910	19910	19910	9
374	20240222	143200	1086640990	19910	19910	19910	19910	191
375	20240222	143100	1082838180	19900	19900	19900	19900	14
376	20240222	143000	1082559580	19900	19900	19900	19900	7
377	20240222	142900	1082420280	19900	19900	19900	19900	6
378	20240222	142800	1082300880	19900	19900	19900	19900	415
379	20240222	142700	1074042380	19900	19900	19900	19900	0
380	20240222	142600	1074042380	19900	19900	19900	19900	414
381	20240222	142500	1065803780	19910	19900	19910	19900	11
382	20240222	142400	1065584820	19900	19900	19910	19900	100
383	20240222	142300	1063594270	19900	19900	19900	19900	508
384	20240222	142200	1053485070	19900	19900	19900	19900	9
385	20240222	142100	1053305970	19900	19900	19900	19900	5
386	20240222	142000	1053206470	19900	19900	19900	19900	10
387	20240222	141900	1053007470	19900	19900	19900	19900	4
388	20240222	141800	1052927870	19900	19900	19900	19900	57
389	20240222	141700	1051793570	19900	19900	19900	19900	88
390	20240222	141600	1050042370	19900	19900	19900	19900	19
391	20240222	141500	1049664270	19900	19900	19900	19900	24
392	20240222	141400	1049186670	19900	19900	19900	19900	724
393	20240222	141300	1034779070	19900	19900	19900	19900	49
394	20240222	141200	1033803970	19900	19900	19900	19900	92
395	20240222	141100	1031973170	19900	19900	19900	19900	60
396	20240222	141000	1030779170	19900	19910	19910	19900	1355
397	20240222	140900	1003801160	19910	19910	19910	19910	10
398	20240222	140800	1003602060	19910	19910	19920	19910	56
399	20240222	140700	1002486630	19920	19920	19920	19920	0
400	20240222	140600	1002486630	19920	19910	19920	19910	60
401	20240222	140500	1001291520	19920	19920	19920	19920	8
402	20240222	140400	1001132160	19920	19920	19920	19920	8
403	20240222	140300	1000972800	19920	19920	19920	19920	9
404	20240222	140200	1000793520	19920	19920	19920	19920	0
405	20240222	140100	1000793520	19920	19920	19920	19920	11
406	20240222	140000	1000574400	19920	19920	19920	19920	41
407	20240222	135900	999757680	19920	19920	19920	19920	39
408	20240222	135800	998980800	19920	19920	19950	19920	63
409	20240222	135700	997725620	19920	19920	19920	19920	5
410	20240222	135600	997626020	19920	19920	19920	19920	42
411	20240222	135500	996789380	19930	19930	19930	19930	13
412	20240222	135400	996530290	19940	19930	19960	19930	24
413	20240222	135300	996051850	19920	19930	19930	19920	13
414	20240222	135200	995792810	19920	19930	19930	19920	49
415	20240222	135100	994816620	19920	19910	19920	19910	49
416	20240222	135000	993840960	19910	19920	19920	19910	210
417	20240222	134900	989657810	19920	19920	19920	19920	42
418	20240222	134800	988821170	19940	19930	19970	19930	21
419	20240222	134700	988402030	19910	19910	19910	19910	45
420	20240222	134600	987506080	19910	19920	19920	19910	11
421	20240222	134500	987287020	19970	19910	19970	19910	119
422	20240222	134400	984914390	19910	19910	19910	19910	24
423	20240222	134300	984436550	19910	19910	19910	19910	89
424	20240222	134200	982664560	19910	19930	19930	19910	48
425	20240222	134100	981708860	19910	19930	19930	19910	32
426	20240222	134000	981071520	19910	19910	19930	19910	63
427	20240222	133900	979816850	19910	19910	19910	19910	0
428	20240222	133800	979816850	19910	19910	19910	19910	102
429	20240222	133700	977786030	19910	19910	19910	19910	10
430	20240222	133600	977586930	19910	19910	19910	19910	41
431	20240222	133500	976770620	19910	19910	19910	19910	10
432	20240222	133400	976571520	19910	19910	19910	19910	82
433	20240222	133300	974938900	19910	19910	19910	19910	50
434	20240222	133200	973943400	19910	19910	19910	19910	9
435	20240222	133100	973764210	19930	19910	19930	19910	53
436	20240222	133000	972708680	19910	19910	19910	19910	42
437	20240222	132900	971872460	19910	19910	19910	19910	41
438	20240222	132800	971056150	19910	19910	19910	19910	9
439	20240222	132700	970876960	19900	19900	19910	19900	76
440	20240222	132600	969364310	19900	19900	19900	19900	0
441	20240222	132500	969364310	19900	19910	19910	19900	56
442	20240222	132400	968249810	19900	19910	19910	19900	11
443	20240222	132300	968030890	19920	19930	19930	19920	2
444	20240222	132200	967991040	19900	19900	19900	19900	48
445	20240222	132100	967035840	19900	19880	19900	19880	183
446	20240222	132000	963394980	19870	19870	19870	19870	41
447	20240222	131900	962580310	19870	19870	19870	19870	11
448	20240222	131800	962361740	19870	19880	19880	19870	35
449	20240222	131700	961665990	19910	19870	19910	19870	6
450	20240222	131600	961546730	19870	19880	19900	19870	233
451	20240222	131500	956915060	19880	19880	19880	19880	52
452	20240222	131400	955881300	19880	19880	19880	19880	0
453	20240222	131300	955881300	19880	19900	19900	19880	157
454	20240222	131200	952757180	19900	19910	19910	19900	10
455	20240222	131100	952558130	19900	19900	19900	19900	45
456	20240222	131000	951662630	19900	19910	19910	19900	11
457	20240222	130900	951443710	19900	19900	19900	19900	42
458	20240222	130800	950607910	19900	19950	19950	19900	268
459	20240222	130700	945261570	19970	19960	19970	19950	66
460	20240222	130600	943944300	19960	19970	19970	19960	25
461	20240222	130500	943445100	19970	19990	19990	19970	293
462	20240222	130400	937592280	19990	19980	19990	19980	49
463	20240222	130300	936613250	19980	19980	19980	19980	0
464	20240222	130200	936613250	19980	19980	19980	19980	51
465	20240222	130100	935594270	19980	19980	19980	19980	25
466	20240222	130000	935094770	19980	19990	19990	19980	17
467	20240222	125900	934754980	19990	19990	19990	19990	47
468	20240222	125800	933815450	19990	19990	19990	19990	0
469	20240222	125700	933815450	19990	19990	20050	19980	681
470	20240222	125600	920187000	19980	19880	19980	19880	977
471	20240222	125500	900716520	19880	19880	19890	19880	123
472	20240222	125400	898270670	19870	19860	19870	19860	36
473	20240222	125300	897555600	19880	19900	19920	19850	1895
474	20240222	125200	859902570	19870	19860	19870	19860	10
475	20240222	125100	859703910	19870	19870	19870	19870	58
476	20240222	125000	858551450	19870	19860	19870	19860	69
477	20240222	124900	857180830	19870	19860	19870	19860	15
478	20240222	124800	856882830	19860	19870	19870	19860	13
479	20240222	124700	856624630	19900	19870	19900	19870	9
480	20240222	124600	856445650	19870	19870	19870	19860	77
481	20240222	124500	854916030	19860	19870	19870	19860	78
482	20240222	124400	853366770	19870	19870	19870	19870	23
483	20240222	124300	852909760	19870	19870	19870	19870	5
484	20240222	124200	852810410	19860	19860	19860	19850	53
485	20240222	124100	851757870	19860	19860	19860	19860	30
486	20240222	124000	851162070	19880	19850	19920	19850	87
487	20240222	123900	849432690	19850	19860	19860	19850	710
488	20240222	123800	835337810	19860	19860	19860	19860	0
489	20240222	123700	835337810	19860	19860	19870	19860	132
490	20240222	123600	832715690	19870	19860	19870	19860	15
491	20240222	123500	832417690	19860	19870	19870	19860	51
492	20240222	123400	831404780	19870	19860	19870	19860	13
493	20240222	123300	831146550	19860	19880	19880	19860	57
494	20240222	123200	830014290	19860	19880	19880	19860	60
495	20240222	123100	828821590	19910	19880	19910	19880	107
496	20240222	123000	826691490	19880	19860	19880	19860	484
497	20240222	122900	817070350	19860	19860	19860	19860	9
498	20240222	122800	816891610	19860	19850	19910	19850	43
499	20240222	122700	816037610	19850	19850	19850	19850	5
500	20240222	122600	815938360	19850	19850	19910	19850	62
501	20240222	122500	814707130	19850	19850	19850	19850	37
502	20240222	122400	813972680	19850	19880	19880	19850	121
503	20240222	122300	811568390	19850	19850	19850	19850	67
504	20240222	122200	810238440	19850	19860	19860	19850	26
505	20240222	122100	809722130	19850	19860	19860	19850	38
506	20240222	122000	808967580	19850	19850	19850	19850	129
507	20240222	121900	806406930	19850	19860	19860	19850	52
508	20240222	121800	805374590	19860	19860	19860	19860	4
509	20240222	121700	805295150	19850	19850	19850	19850	53
510	20240222	121600	804243100	19850	19850	19850	19850	42
511	20240222	121500	803409400	19870	19870	19870	19870	4
512	20240222	121400	803329920	19880	19860	19880	19860	377
513	20240222	121300	795842100	19860	19860	19860	19860	0
514	20240222	121200	795842100	19860	19860	19860	19860	73
515	20240222	121100	794392320	19860	19860	19860	19860	4
516	20240222	121000	794312880	19860	19880	19890	19860	433
517	20240222	120900	785703350	19860	19860	19860	19860	10
518	20240222	120800	785504750	19860	19860	19860	19860	42
519	20240222	120700	784670630	19860	19860	19860	19860	47
520	20240222	120600	783737210	19860	19860	19860	19860	9
521	20240222	120500	783558470	19880	19880	19880	19880	33
522	20240222	120400	782902430	19880	19860	19880	19860	39
523	20240222	120300	782127210	19860	19860	19860	19860	42
524	20240222	120200	781293090	19860	19860	19860	19860	5
525	20240222	120100	781193790	19860	19860	19860	19860	46
526	20240222	120000	780280230	19850	19850	19850	19850	0
527	20240222	115900	780280230	19850	19850	19850	19850	53
528	20240222	115800	779228180	19850	19850	19850	19850	46
529	20240222	115700	778315080	19850	19850	19850	19850	20
530	20240222	115600	777918080	19850	19850	19850	19850	47
531	20240222	115500	776985130	19840	19820	19840	19820	98
532	20240222	115400	775040950	19820	19840	19840	19820	162
533	20240222	115300	771830090	19820	19830	19830	19820	133
534	20240222	115200	769193600	19830	19830	19830	19830	165
535	20240222	115100	765921650	19860	19870	19870	19860	266
536	20240222	115000	760637850	19870	19880	19880	19870	8
537	20240222	114900	760478870	19880	19870	19880	19870	117
538	20240222	114800	758154030	19870	19870	19870	19870	4
539	20240222	114700	758074550	19880	19870	19880	19870	59
540	20240222	114600	756902040	19870	19880	19880	19870	301
541	20240222	114500	750920420	19880	19880	19880	19880	43
542	20240222	114400	750065580	19880	19880	19880	19880	9
543	20240222	114300	749886660	19890	19880	19890	19880	65
544	20240222	114200	748594200	19880	19880	19880	19880	43
545	20240222	114100	747739360	19880	19880	19880	19880	14
546	20240222	114000	747461040	19910	19880	19910	19880	38
547	20240222	113900	746705570	19880	19880	19880	19880	8
548	20240222	113800	746546530	19880	19870	19880	19870	53
549	20240222	113700	745493360	19870	19870	19870	19870	144
550	20240222	113600	742632080	19880	19870	19880	19870	68
551	20240222	113500	741280740	19870	19870	19870	19870	54
552	20240222	113400	740207760	19870	19880	19880	19870	27
553	20240222	113300	739671090	19870	19870	19870	19870	76
554	20240222	113200	738160970	19890	19870	19890	19870	182
555	20240222	113100	734541090	19860	19910	19910	19860	763
556	20240222	113000	719352760	19910	19930	19930	19910	615
557	20240222	112900	707097180	19930	19940	19940	19930	143
558	20240222	112800	704245800	19940	19940	19940	19940	225
559	20240222	112700	699759300	19940	19940	19960	19940	79
560	20240222	112600	698183300	19940	19940	19940	19940	5
561	20240222	112500	698083600	19930	19950	19950	19930	554
562	20240222	112400	687033070	19950	19960	19960	19950	42
563	20240222	112300	686195160	19960	19990	19990	19960	16
564	20240222	112200	685875770	19960	19960	19960	19960	94
565	20240222	112100	683999530	19950	19940	19950	19940	64
566	20240222	112000	682722970	19940	19940	19950	19940	20
567	20240222	111900	682324160	19940	19940	19940	19940	13
568	20240222	111800	682064940	19940	19940	19950	19940	104
569	20240222	111700	679990680	19940	19940	19940	19940	110
570	20240222	111600	677797280	19940	19950	19950	19940	45
571	20240222	111500	676899940	19960	19950	19960	19950	46
572	20240222	111400	675982210	19950	19980	19990	19950	157
573	20240222	111300	672845680	19950	19950	19950	19940	50
574	20240222	111200	671848230	19950	19940	19950	19940	185
575	20240222	111100	668159150	19920	19920	19940	19920	200
576	20240222	111000	664175010	19900	19890	19900	19890	17
577	20240222	110900	663836800	19880	19860	19880	19850	57
578	20240222	110800	662705070	19830	19820	19830	19820	663
579	20240222	110700	649558160	19820	19820	19830	19820	129
580	20240222	110600	647000600	19820	19810	19820	19810	46
581	20240222	110500	646089330	19820	19820	19830	19810	196
582	20240222	110400	642204220	19820	19810	19820	19810	159
583	20240222	110300	639053220	19810	19790	19810	19790	30
584	20240222	110200	638459340	19790	19820	19820	19790	1051
585	20240222	110100	617643050	19820	19820	19820	19820	10
586	20240222	110000	617444850	19820	19820	19820	19820	47
587	20240222	105900	616513310	19820	19810	19820	19810	99
588	20240222	105800	614551520	19810	19820	19820	19810	18
589	20240222	105700	614194840	19800	19800	19800	19800	297
590	20240222	105600	608314240	19800	19800	19800	19800	51
591	20240222	105500	607304440	19800	19810	19810	19800	91
592	20240222	105400	605502210	19800	19800	19800	19800	104
593	20240222	105300	603443010	19800	19820	19820	19800	72
594	20240222	105200	602017000	19820	19820	19820	19820	11
595	20240222	105100	601798980	19800	19800	19800	19800	48
596	20240222	105000	600848580	19800	19790	19800	19790	252
597	20240222	104900	595859350	19790	19790	19800	19780	505
598	20240222	104800	585862070	19790	19820	19820	19790	168
599	20240222	104700	582537050	19830	19830	19830	19830	1
600	20240222	104600	582517220	19830	19840	19840	19830	49
601	20240222	104500	581545430	19840	19840	19840	19840	5
602	20240222	104400	581446230	19840	19840	19840	19840	49
603	20240222	104300	580474070	19840	19820	19860	19820	58
604	20240222	104200	579323550	19830	19920	19920	19830	21
605	20240222	104100	578907030	19920	19800	19920	19800	201
606	20240222	104000	574921240	19790	19820	19820	19790	12
607	20240222	103900	574683670	19790	19790	19790	19790	48
608	20240222	103800	573733750	19820	19790	19820	19790	45
609	20240222	103700	572842120	19820	19740	19820	19740	203
610	20240222	103600	568824420	19710	19710	19710	19710	0
611	20240222	103500	568824420	19710	19710	19710	19710	45
612	20240222	103400	567937470	19710	19710	19740	19700	445
613	20240222	103300	559168710	19700	19700	19700	19700	47
614	20240222	103200	558242810	19700	19700	19700	19680	85
615	20240222	103100	556569250	19700	19700	19700	19700	12
616	20240222	103000	556332850	19670	19670	19670	19660	59
617	20240222	102900	555172700	19690	19660	19690	19660	47
618	20240222	102800	554248590	19660	19670	19670	19660	542
619	20240222	102700	543592310	19670	19670	19690	19660	21
620	20240222	102600	543179280	19660	19650	19660	19650	41
621	20240222	102500	542373260	19650	19660	19660	19650	191
622	20240222	102400	538618290	19650	19650	19660	19650	14
623	20240222	102300	538343140	19640	19650	19660	19640	109
624	20240222	102200	536201480	19650	19640	19650	19640	32
625	20240222	102100	535572920	19640	19650	19650	19640	7
626	20240222	102000	535435420	19650	19650	19650	19640	220
627	20240222	101900	531112470	19650	19650	19660	19650	579
628	20240222	101800	519734780	19650	19650	19650	19650	719
629	20240222	101700	505606430	19650	19650	19650	19650	116
630	20240222	101600	503327030	19650	19650	19650	19650	962
631	20240222	101500	484423730	19650	19660	19660	19650	142
632	20240222	101400	481632110	19660	19670	19670	19650	580
633	20240222	101300	470229390	19660	19660	19660	19660	50
634	20240222	101200	469246390	19660	19670	19670	19660	53
635	20240222	101100	468204130	19670	19690	19700	19670	476
636	20240222	101000	458838250	19660	19660	19660	19660	15
637	20240222	100900	458543350	19660	19650	19660	19650	46
638	20240222	100800	457639040	19650	19660	19660	19650	126
639	20240222	100700	455162330	19660	19660	19660	19650	292
640	20240222	100600	449423390	19650	19680	19680	19650	492
641	20240222	100500	439746070	19680	19710	19710	19670	395
642	20240222	100400	431969210	19710	19720	19720	19710	144
643	20240222	100300	429130470	19720	19700	19720	19700	62
644	20240222	100200	427909050	19680	19690	19690	19680	32
645	20240222	100100	427279180	19690	19690	19690	19690	28
646	20240222	100000	426727860	19690	19710	19710	19680	749
647	20240222	095900	411981060	19700	19750	19750	19700	786
648	20240222	095800	396480560	19750	19740	19750	19740	20
649	20240222	095700	396085660	19740	19750	19760	19740	280
650	20240222	095600	390557370	19750	19750	19750	19750	2
651	20240222	095500	390517870	19750	19750	19750	19750	110
652	20240222	095400	388345370	19750	19750	19760	19750	657
653	20240222	095300	375366880	19740	19730	19740	19730	31
654	20240222	095200	374755020	19730	19780	19780	19730	593
655	20240222	095100	363042290	19780	19770	19780	19770	16
656	20240222	095000	362725890	19780	19790	19790	19760	228
657	20240222	094900	358215400	19790	19790	19790	19790	0
658	20240222	094800	358215400	19790	19790	19790	19790	0
659	20240222	094700	358215400	19790	19790	19790	19790	0
660	20240222	094600	358215400	19790	19790	19790	19790	20
661	20240222	094500	357819600	19790	19790	19790	19770	223
662	20240222	094400	353410490	19760	19750	19760	19750	1243
663	20240222	094300	328861220	19730	19700	19740	19680	2396
664	20240222	094200	281649480	19700	19720	19730	19700	1044
665	20240222	094100	261076460	19730	19790	19800	19730	1014
666	20240222	094000	241040640	19780	19830	19830	19780	866
667	20240222	093900	223900140	19820	19830	19830	19820	51
668	20240222	093800	222889310	19810	19800	19810	19800	50
669	20240222	093700	221898940	19810	19800	19810	19770	364
670	20240222	093600	214695850	19860	19870	19880	19800	2023
671	20240222	093500	174530730	19880	19880	19890	19870	125
672	20240222	093400	172045750	19880	19900	19900	19880	262
673	20240222	093300	166835520	19900	19900	19900	19900	21
674	20240222	093200	166417620	19950	19920	19950	19900	33
675	20240222	093100	165760410	19920	19920	19920	19900	163
676	20240222	093000	162515650	19910	19910	19920	19910	32
677	20240222	092900	161878390	19960	19930	19960	19900	553
678	20240222	092800	150861730	19940	19980	19980	19940	323
679	20240222	092700	144416720	19980	20000	20000	19980	10
680	20240222	092600	144216820	19970	19970	19970	19970	50
681	20240222	092500	143218320	19950	19950	19950	19950	1
682	20240222	092400	143198370	19950	19970	19970	19950	200
683	20240222	092300	139207940	19950	20000	20000	19950	9
684	20240222	092200	139028240	20000	19990	20000	19990	100
685	20240222	092100	137029170	19920	19870	19920	19870	834
686	20240222	092000	120443390	19860	19860	19860	19860	0
687	20240222	091900	120443390	19860	19860	19860	19860	105
688	20240222	091800	118358090	19910	19900	19910	19900	55
689	20240222	091700	117263540	19910	19860	19910	19860	374
690	20240222	091600	109823200	19860	19910	19910	19860	230
691	20240222	091500	105254900	19910	19910	19910	19910	1
692	20240222	091400	105234990	19840	19920	19920	19840	365
693	20240222	091300	97986980	19870	19860	19870	19860	6
694	20240222	091200	97867810	19860	19850	19870	19850	65
695	20240222	091100	96577210	19850	19880	19970	19850	638
696	20240222	091000	83901440	19880	19950	19950	19880	839
697	20240222	090900	67173850	19950	20000	20000	19950	302
698	20240222	090800	61136410	20050	20050	20050	20050	0
699	20240222	090700	61136410	20050	20100	20100	20050	203
700	20240222	090600	57057160	20050	20000	20050	20000	528
701	20240222	090500	46475260	19900	20000	20000	19900	224
702	20240222	090400	41995960	20000	20050	20050	19890	721
703	20240222	090300	27648250	19900	20000	20000	19900	925
704	20240222	090200	9157350	20050	20100	20100	20050	175
705	20240222	090100	5648100	20100	20100	20100	20100	1
706	20240222	090000	5628000	20100	20100	20100	20100	257