KissMeData/192400/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202800	757664240	16830	16830	16830	16830	690
3	20240220	202700	757664240	16830	16830	16830	16830	0
4	20240220	202600	757664240	16830	16830	16830	16830	0
5	20240220	202500	757664240	16830	16830	16830	16830	0
6	20240220	202400	757664240	16830	16830	16830	16830	0
7	20240220	202300	757664240	16830	16830	16830	16830	0
8	20240220	202200	757664240	16830	16830	16830	16830	0
9	20240220	202100	757664240	16830	16830	16830	16830	0
10	20240220	202000	757664240	16830	16830	16830	16830	0
11	20240220	201900	757664240	16830	16830	16830	16830	0
12	20240220	201800	757664240	16830	16830	16830	16830	0
13	20240220	201700	757664240	16830	16830	16830	16830	0
14	20240220	201600	757664240	16830	16830	16830	16830	0
15	20240220	201500	757664240	16830	16830	16830	16830	0
16	20240220	201400	757664240	16830	16830	16830	16830	0
17	20240220	201300	757664240	16830	16830	16830	16830	0
18	20240220	201200	757664240	16830	16830	16830	16830	0
19	20240220	201100	757664240	16830	16830	16830	16830	0
20	20240220	201000	757664240	16830	16830	16830	16830	0
21	20240220	200900	757664240	16830	16830	16830	16830	0
22	20240220	200800	757664240	16830	16830	16830	16830	0
23	20240220	200700	757664240	16830	16830	16830	16830	0
24	20240220	200600	757664240	16830	16830	16830	16830	0
25	20240220	200500	757664240	16830	16830	16830	16830	0
26	20240220	200400	757664240	16830	16830	16830	16830	0
27	20240220	200300	757664240	16830	16830	16830	16830	0
28	20240220	200200	757664240	16830	16830	16830	16830	0
29	20240220	200100	757664240	16830	16830	16830	16830	0
30	20240220	200000	757664240	16830	16830	16830	16830	0
31	20240220	195900	757664240	16830	16830	16830	16830	0
32	20240220	195800	757664240	16830	16830	16830	16830	690
33	20240220	195700	757664240	16830	16830	16830	16830	0
34	20240220	195600	757664240	16830	16830	16830	16830	0
35	20240220	195500	757664240	16830	16830	16830	16830	0
36	20240220	195400	757664240	16830	16830	16830	16830	0
37	20240220	195300	757664240	16830	16830	16830	16830	0
38	20240220	195200	757664240	16830	16830	16830	16830	0
39	20240220	195100	757664240	16830	16830	16830	16830	0
40	20240220	195000	757664240	16830	16830	16830	16830	0
41	20240220	194900	757664240	16830	16830	16830	16830	0
42	20240220	194800	757664240	16830	16830	16830	16830	0
43	20240220	194700	757664240	16830	16830	16830	16830	0
44	20240220	194600	757664240	16830	16830	16830	16830	0
45	20240220	194500	757664240	16830	16830	16830	16830	0
46	20240220	194400	757664240	16830	16830	16830	16830	0
47	20240220	194300	757664240	16830	16830	16830	16830	0
48	20240220	194200	757664240	16830	16830	16830	16830	0
49	20240220	194100	757664240	16830	16830	16830	16830	0
50	20240220	194000	757664240	16830	16830	16830	16830	0
51	20240220	193900	757664240	16830	16830	16830	16830	0
52	20240220	193800	757664240	16830	16830	16830	16830	0
53	20240220	193700	757664240	16830	16830	16830	16830	0
54	20240220	193600	757664240	16830	16830	16830	16830	0
55	20240220	193500	757664240	16830	16830	16830	16830	0
56	20240220	193400	757664240	16830	16830	16830	16830	0
57	20240220	193300	757664240	16830	16830	16830	16830	0
58	20240220	193200	757664240	16830	16830	16830	16830	0
59	20240220	193100	757664240	16830	16830	16830	16830	0
60	20240220	193000	757664240	16830	16830	16830	16830	0
61	20240220	192900	757664240	16830	16830	16830	16830	0
62	20240220	192800	757664240	16830	16830	16830	16830	690
63	20240220	192700	757664240	16830	16830	16830	16830	0
64	20240220	192600	757664240	16830	16830	16830	16830	0
65	20240220	192500	757664240	16830	16830	16830	16830	0
66	20240220	192400	757664240	16830	16830	16830	16830	0
67	20240220	192300	757664240	16830	16830	16830	16830	0
68	20240220	192200	757664240	16830	16830	16830	16830	0
69	20240220	192100	757664240	16830	16830	16830	16830	0
70	20240220	192000	757664240	16830	16830	16830	16830	0
71	20240220	191900	757664240	16830	16830	16830	16830	0
72	20240220	191800	757664240	16830	16830	16830	16830	0
73	20240220	191700	757664240	16830	16830	16830	16830	0
74	20240220	191600	757664240	16830	16830	16830	16830	0
75	20240220	191500	757664240	16830	16830	16830	16830	0
76	20240220	191400	757664240	16830	16830	16830	16830	0
77	20240220	191300	757664240	16830	16830	16830	16830	0
78	20240220	191200	757664240	16830	16830	16830	16830	0
79	20240220	191100	757664240	16830	16830	16830	16830	0
80	20240220	191000	757664240	16830	16830	16830	16830	0
81	20240220	190900	757664240	16830	16830	16830	16830	0
82	20240220	190800	757664240	16830	16830	16830	16830	0
83	20240220	190700	757664240	16830	16830	16830	16830	0
84	20240220	190600	757664240	16830	16830	16830	16830	0
85	20240220	190500	757664240	16830	16830	16830	16830	0
86	20240220	190400	757664240	16830	16830	16830	16830	0
87	20240220	190300	757664240	16830	16830	16830	16830	0
88	20240220	190200	757664240	16830	16830	16830	16830	0
89	20240220	190100	757664240	16830	16830	16830	16830	0
90	20240220	190000	757664240	16830	16830	16830	16830	0
91	20240220	185900	757664240	16830	16830	16830	16830	0
92	20240220	185800	757664240	16830	16830	16830	16830	690
93	20240220	185700	757664240	16830	16830	16830	16830	0
94	20240220	185600	757664240	16830	16830	16830	16830	0
95	20240220	185500	757664240	16830	16830	16830	16830	0
96	20240220	185400	757664240	16830	16830	16830	16830	0
97	20240220	185300	757664240	16830	16830	16830	16830	0
98	20240220	185200	757664240	16830	16830	16830	16830	0
99	20240220	185100	757664240	16830	16830	16830	16830	0
100	20240220	185000	757664240	16830	16830	16830	16830	0
101	20240220	184900	757664240	16830	16830	16830	16830	0
102	20240220	184800	757664240	16830	16830	16830	16830	0
103	20240220	184700	757664240	16830	16830	16830	16830	0
104	20240220	184600	757664240	16830	16830	16830	16830	0
105	20240220	184500	757664240	16830	16830	16830	16830	0
106	20240220	184400	757664240	16830	16830	16830	16830	0
107	20240220	184300	757664240	16830	16830	16830	16830	0
108	20240220	184200	757664240	16830	16830	16830	16830	0
109	20240220	184100	757664240	16830	16830	16830	16830	0
110	20240220	184000	757664240	16830	16830	16830	16830	0
111	20240220	183900	757664240	16830	16830	16830	16830	0
112	20240220	183800	757664240	16830	16830	16830	16830	0
113	20240220	183700	757664240	16830	16830	16830	16830	0
114	20240220	183600	757664240	16830	16830	16830	16830	0
115	20240220	183500	757664240	16830	16830	16830	16830	0
116	20240220	183400	757664240	16830	16830	16830	16830	0
117	20240220	183300	757664240	16830	16830	16830	16830	0
118	20240220	183200	757664240	16830	16830	16830	16830	0
119	20240220	183100	757664240	16830	16830	16830	16830	0
120	20240220	183000	757664240	16830	16830	16830	16830	0
121	20240220	182900	757664240	16830	16830	16830	16830	0
122	20240220	182800	757664240	16830	16830	16830	16830	690
123	20240220	182700	757664240	16830	16830	16830	16830	0
124	20240220	182600	757664240	16830	16830	16830	16830	0
125	20240220	182500	757664240	16830	16830	16830	16830	0
126	20240220	182400	757664240	16830	16830	16830	16830	0
127	20240220	182300	757664240	16830	16830	16830	16830	0
128	20240220	182200	757664240	16830	16830	16830	16830	0
129	20240220	182100	757664240	16830	16830	16830	16830	0
130	20240220	182000	757664240	16830	16830	16830	16830	0
131	20240220	181900	757664240	16830	16830	16830	16830	0
132	20240220	181800	757664240	16830	16830	16830	16830	0
133	20240220	181700	757664240	16830	16830	16830	16830	0
134	20240220	181600	757664240	16830	16830	16830	16830	0
135	20240220	181500	757664240	16830	16830	16830	16830	0
136	20240220	181400	757664240	16830	16830	16830	16830	0
137	20240220	181300	757664240	16830	16830	16830	16830	0
138	20240220	181200	757664240	16830	16830	16830	16830	0
139	20240220	181100	757664240	16830	16830	16830	16830	0
140	20240220	181000	757664240	16830	16830	16830	16830	0
141	20240220	180900	757664240	16830	16830	16830	16830	0
142	20240220	180800	757664240	16830	16830	16830	16830	0
143	20240220	180700	757664240	16830	16830	16830	16830	0
144	20240220	180600	757664240	16830	16830	16830	16830	0
145	20240220	180500	757664240	16830	16830	16830	16830	0
146	20240220	180400	757664240	16830	16830	16830	16830	0
147	20240220	180300	757664240	16830	16830	16830	16830	0
148	20240220	180200	757664240	16830	16830	16830	16830	0
149	20240220	180100	757664240	16830	16830	16830	16830	0
150	20240220	180000	757664240	16830	16830	16830	16830	0
151	20240220	175900	757664240	16830	16830	16830	16830	0
152	20240220	175800	757664240	16830	16830	16830	16830	690
153	20240220	175700	757664240	16830	16830	16830	16830	0
154	20240220	175600	757664240	16830	16830	16830	16830	0
155	20240220	175500	757664240	16830	16830	16830	16830	0
156	20240220	175400	757664240	16830	16830	16830	16830	0
157	20240220	175300	757664240	16830	16830	16830	16830	0
158	20240220	175200	757664240	16830	16830	16830	16830	0
159	20240220	175100	757664240	16830	16830	16830	16830	0
160	20240220	175000	757664240	16830	16830	16830	16830	0
161	20240220	174900	757664240	16830	16830	16830	16830	0
162	20240220	174800	757664240	16830	16830	16830	16830	0
163	20240220	174700	757664240	16830	16830	16830	16830	0
164	20240220	174600	757664240	16830	16830	16830	16830	0
165	20240220	174500	757664240	16830	16830	16830	16830	0
166	20240220	174400	757664240	16830	16830	16830	16830	0
167	20240220	174300	757664240	16830	16830	16830	16830	0
168	20240220	174200	757664240	16830	16830	16830	16830	0
169	20240220	174100	757664240	16830	16830	16830	16830	0
170	20240220	174000	757664240	16830	16830	16830	16830	0
171	20240220	173900	757664240	16830	16830	16830	16830	0
172	20240220	173800	757664240	16830	16830	16830	16830	0
173	20240220	173700	757664240	16830	16830	16830	16830	0
174	20240220	173600	757664240	16830	16830	16830	16830	0
175	20240220	173500	757664240	16830	16830	16830	16830	0
176	20240220	173400	757664240	16830	16830	16830	16830	0
177	20240220	173300	757664240	16830	16830	16830	16830	0
178	20240220	173200	757664240	16830	16830	16830	16830	0
179	20240220	173100	757664240	16830	16830	16830	16830	0
180	20240220	173000	757664240	16830	16830	16830	16830	0
181	20240220	172900	757664240	16830	16830	16830	16830	0
182	20240220	172800	757664240	16830	16830	16830	16830	690
183	20240220	172700	757664240	16830	16830	16830	16830	0
184	20240220	172600	757664240	16830	16830	16830	16830	0
185	20240220	172500	757664240	16830	16830	16830	16830	0
186	20240220	172400	757664240	16830	16830	16830	16830	0
187	20240220	172300	757664240	16830	16830	16830	16830	0
188	20240220	172200	757664240	16830	16830	16830	16830	0
189	20240220	172100	757664240	16830	16830	16830	16830	0
190	20240220	172000	757664240	16830	16830	16830	16830	0
191	20240220	171900	757664240	16830	16830	16830	16830	0
192	20240220	171800	757664240	16830	16830	16830	16830	0
193	20240220	171700	757664240	16830	16830	16830	16830	0
194	20240220	171600	757664240	16830	16830	16830	16830	0
195	20240220	171500	757664240	16830	16830	16830	16830	0
196	20240220	171400	757664240	16830	16830	16830	16830	0
197	20240220	171300	757664240	16830	16830	16830	16830	0
198	20240220	171200	757664240	16830	16830	16830	16830	0
199	20240220	171100	757664240	16830	16830	16830	16830	0
200	20240220	171000	757664240	16830	16830	16830	16830	0
201	20240220	170900	757664240	16830	16830	16830	16830	0
202	20240220	170800	757664240	16830	16830	16830	16830	0
203	20240220	170700	757664240	16830	16830	16830	16830	0
204	20240220	170600	757664240	16830	16830	16830	16830	0
205	20240220	170500	757664240	16830	16830	16830	16830	0
206	20240220	170400	757664240	16830	16830	16830	16830	0
207	20240220	170300	757664240	16830	16830	16830	16830	0
208	20240220	170200	757664240	16830	16830	16830	16830	0
209	20240220	170100	757664240	16830	16830	16830	16830	0
210	20240220	170000	757664240	16830	16830	16830	16830	0
211	20240220	165900	757664240	16830	16830	16830	16830	0
212	20240220	165800	757664240	16830	16830	16830	16830	690
213	20240220	165700	757664240	16830	16830	16830	16830	0
214	20240220	165600	757664240	16830	16830	16830	16830	0
215	20240220	165500	757664240	16830	16830	16830	16830	0
216	20240220	165400	757664240	16830	16830	16830	16830	0
217	20240220	165300	757664240	16830	16830	16830	16830	0
218	20240220	165200	757664240	16830	16830	16830	16830	0
219	20240220	165100	757664240	16830	16830	16830	16830	0
220	20240220	165000	757664240	16830	16830	16830	16830	0
221	20240220	164900	757664240	16830	16830	16830	16830	0
222	20240220	164800	757664240	16830	16830	16830	16830	0
223	20240220	164700	757664240	16830	16830	16830	16830	0
224	20240220	164600	757664240	16830	16830	16830	16830	0
225	20240220	164500	757664240	16830	16830	16830	16830	0
226	20240220	164400	757664240	16830	16830	16830	16830	0
227	20240220	164300	757664240	16830	16830	16830	16830	0
228	20240220	164200	757664240	16830	16830	16830	16830	0
229	20240220	164100	757664240	16830	16830	16830	16830	0
230	20240220	164000	757664240	16830	16830	16830	16830	0
231	20240220	163900	757664240	16830	16830	16830	16830	0
232	20240220	163800	757664240	16830	16830	16830	16830	0
233	20240220	163700	757664240	16830	16830	16830	16830	0
234	20240220	163600	757664240	16830	16830	16830	16830	0
235	20240220	163500	757664240	16830	16830	16830	16830	0
236	20240220	163400	757664240	16830	16830	16830	16830	0
237	20240220	163300	757664240	16830	16830	16830	16830	0
238	20240220	163200	757664240	16830	16830	16830	16830	0
239	20240220	163100	757664240	16830	16830	16830	16830	0
240	20240220	163000	757664240	16830	16830	16830	16830	0
241	20240220	162900	757664240	16830	16830	16830	16830	0
242	20240220	162800	757664240	16830	16830	16830	16830	690
243	20240220	162700	757664240	16830	16830	16830	16830	0
244	20240220	162600	757664240	16830	16830	16830	16830	0
245	20240220	162500	757664240	16830	16830	16830	16830	0
246	20240220	162400	757664240	16830	16830	16830	16830	0
247	20240220	162300	757664240	16830	16830	16830	16830	0
248	20240220	162200	757664240	16830	16830	16830	16830	0
249	20240220	162100	757664240	16830	16830	16830	16830	0
250	20240220	162000	757664240	16830	16830	16830	16830	0
251	20240220	161900	757664240	16830	16830	16830	16830	0
252	20240220	161800	757664240	16830	16830	16830	16830	0
253	20240220	161700	757664240	16830	16830	16830	16830	0
254	20240220	161600	757664240	16830	16830	16830	16830	0
255	20240220	161500	757664240	16830	16830	16830	16830	0
256	20240220	161400	757664240	16830	16830	16830	16830	0
257	20240220	161300	757664240	16830	16830	16830	16830	0
258	20240220	161200	757664240	16830	16830	16830	16830	0
259	20240220	161100	757664240	16830	16830	16830	16830	0
260	20240220	161000	757664240	16830	16830	16830	16830	0
261	20240220	160900	757664240	16830	16830	16830	16830	0
262	20240220	160800	757664240	16830	16830	16830	16830	0
263	20240220	160700	757664240	16830	16830	16830	16830	0
264	20240220	160600	757664240	16830	16830	16830	16830	0
265	20240220	160500	757664240	16830	16830	16830	16830	0
266	20240220	160400	757664240	16830	16830	16830	16830	0
267	20240220	160300	757664240	16830	16830	16830	16830	0
268	20240220	160200	757664240	16830	16830	16830	16830	0
269	20240220	160100	757664240	16830	16830	16830	16830	0
270	20240220	160000	757664240	16830	16830	16830	16830	0
271	20240220	155900	757664240	16830	16830	16830	16830	0
272	20240220	155800	757664240	16830	16830	16830	16830	690
273	20240220	155700	757664240	16830	16830	16830	16830	0
274	20240220	155600	757664240	16830	16830	16830	16830	0
275	20240220	155500	757664240	16830	16830	16830	16830	0
276	20240220	155400	757664240	16830	16830	16830	16830	0
277	20240220	155300	757664240	16830	16830	16830	16830	0
278	20240220	155200	757664240	16830	16830	16830	16830	0
279	20240220	155100	757664240	16830	16830	16830	16830	0
280	20240220	155000	757664240	16830	16830	16830	16830	0
281	20240220	154900	757664240	16830	16830	16830	16830	0
282	20240220	154800	757664240	16830	16830	16830	16830	0
283	20240220	154700	757664240	16830	16830	16830	16830	0
284	20240220	154600	757664240	16830	16830	16830	16830	0
285	20240220	154500	757664240	16830	16830	16830	16830	0
286	20240220	154400	757664240	16830	16830	16830	16830	0
287	20240220	154300	757664240	16830	16830	16830	16830	0
288	20240220	154200	757664240	16830	16830	16830	16830	0
289	20240220	154100	757664240	16830	16830	16830	16830	0
290	20240220	154000	757664240	16830	16830	16830	16830	0
291	20240220	153900	757664240	16830	16830	16830	16830	0
292	20240220	153800	757664240	16830	16830	16830	16830	0
293	20240220	153700	757664240	16830	16830	16830	16830	0
294	20240220	153600	757664240	16830	16830	16830	16830	0
295	20240220	153500	757664240	16830	16830	16830	16830	0
296	20240220	153400	757664240	16830	16830	16830	16830	0
297	20240220	153300	757664240	16830	16830	16830	16830	0
298	20240220	153200	757664240	16830	16830	16830	16830	0
299	20240220	153100	757664240	16830	16830	16830	16830	0
300	20240220	153000	757664240	16830	16830	16830	16830	690
301	20240220	152900	746051540	16690	16690	16690	16690	0
302	20240220	152800	746051540	16690	16690	16690	16690	0
303	20240220	152700	746051540	16690	16690	16690	16690	0
304	20240220	152600	746051540	16690	16690	16690	16690	0
305	20240220	152500	746051540	16690	16690	16690	16690	0
306	20240220	152400	746051540	16690	16690	16690	16690	0
307	20240220	152300	746051540	16690	16690	16690	16690	0
308	20240220	152200	746051540	16690	16690	16690	16690	0
309	20240220	152100	746051540	16690	16690	16690	16690	0
310	20240220	152000	746051540	16690	16690	16690	16690	0
311	20240220	151900	746051540	16690	16750	16830	16680	505
312	20240220	151800	737564260	16690	16690	16690	16690	0
313	20240220	151700	737564260	16690	16700	16700	16690	33
314	20240220	151600	737013320	16700	16700	16700	16700	2
315	20240220	151500	736979920	16740	16690	16740	16690	5
316	20240220	151400	736896370	16680	16680	16680	16680	35
317	20240220	151300	736312570	16840	16670	16840	16660	37
318	20240220	151200	735695020	16670	16670	16670	16670	0
319	20240220	151100	735695020	16670	16670	16670	16670	0
320	20240220	151000	735695020	16670	16670	16670	16670	417
321	20240220	150900	728743630	16680	16700	16700	16680	45
322	20240220	150800	727992460	16710	16710	16710	16710	31
323	20240220	150700	727474450	16710	16710	16710	16710	2
324	20240220	150600	727441030	16720	16720	16720	16720	2
325	20240220	150500	727407590	16730	16740	16770	16730	34
326	20240220	150400	726838690	16740	16790	16790	16740	266
327	20240220	150300	722383170	16850	16850	16850	16850	0
328	20240220	150200	722383170	16850	16750	16850	16750	84
329	20240220	150100	720971430	16880	16880	16880	16880	1
330	20240220	150000	720954550	16910	16700	16910	16700	859
331	20240220	145900	706443660	16890	16690	16910	16680	828
332	20240220	145800	692506370	16670	16750	16790	16660	533
333	20240220	145700	683564520	16670	16670	16670	16670	6
334	20240220	145600	683464500	16670	16670	16670	16670	2
335	20240220	145500	683431160	16660	16660	16660	16660	0
336	20240220	145400	683431160	16660	16690	16690	16660	419
337	20240220	145300	676439630	16780	16640	16780	16640	273
338	20240220	145200	671887310	16630	16630	16630	16630	0
339	20240220	145100	671887310	16630	16630	16640	16620	203
340	20240220	145000	668510480	16630	16630	16630	16630	0
341	20240220	144900	668510480	16630	16630	16630	16620	23
342	20240220	144800	668128120	16620	16620	16620	16620	10
343	20240220	144700	667961920	16620	16620	16620	16620	31
344	20240220	144600	667446700	16620	16620	16620	16620	23
345	20240220	144500	667064440	16630	16630	16630	16630	1
346	20240220	144400	667047810	16630	16630	16630	16630	5
347	20240220	144300	666964660	16630	16630	16630	16630	37
348	20240220	144200	666349350	16630	16630	16630	16630	0
349	20240220	144100	666349350	16630	16630	16630	16630	0
350	20240220	144000	666349350	16630	16630	16630	16630	62
351	20240220	143900	665318290	16630	16630	16630	16630	16
352	20240220	143800	665052210	16630	16630	16630	16630	69
353	20240220	143700	663904740	16630	16630	16630	16630	8
354	20240220	143600	663771700	16640	16640	16640	16640	2
355	20240220	143500	663738420	16650	16650	16650	16650	33
356	20240220	143400	663188970	16670	16670	16670	16670	435
357	20240220	143300	655937520	16660	16660	16660	16660	54
358	20240220	143200	655037880	16660	16650	16660	16650	163
359	20240220	143100	652322380	16650	16650	16650	16650	1
360	20240220	143000	652305730	16640	16640	16640	16640	8
361	20240220	142900	652172610	16640	16640	16640	16640	39
362	20240220	142800	651523650	16640	16650	16650	16640	17
363	20240220	142700	651240610	16640	16640	16640	16640	8
364	20240220	142600	651107490	16640	16640	16640	16640	0
365	20240220	142500	651107490	16640	16640	16640	16640	32
366	20240220	142400	650575010	16640	16630	16640	16630	252
367	20240220	142300	646381810	16630	16630	16630	16630	0
368	20240220	142200	646381810	16630	16630	16630	16630	42
369	20240220	142100	645683350	16630	16630	16630	16630	32
370	20240220	142000	645151190	16630	16630	16630	16630	8
371	20240220	141900	645018150	16630	16630	16630	16630	123
372	20240220	141800	642972660	16630	16630	16630	16630	40
373	20240220	141700	642307460	16630	16630	16630	16630	28
374	20240220	141600	641841820	16630	16630	16630	16630	0
375	20240220	141500	641841820	16630	16630	16630	16630	8
376	20240220	141400	641708780	16640	16640	16640	16640	31
377	20240220	141300	641192940	16640	16640	16640	16640	9
378	20240220	141200	641043180	16640	16640	16640	16640	18
379	20240220	141100	640743660	16640	16640	16640	16640	0
380	20240220	141000	640743660	16640	16640	16640	16640	66
381	20240220	140900	639645420	16650	16650	16650	16650	0
382	20240220	140800	639645420	16650	16650	16650	16650	597
383	20240220	140700	629705370	16660	16660	16660	16660	140
384	20240220	140600	627372970	16650	16650	16650	16650	20
385	20240220	140500	627039970	16650	16670	16670	16650	9
386	20240220	140400	626890100	16650	16650	16650	16650	0
387	20240220	140300	626890100	16650	16650	16650	16650	31
388	20240220	140200	626373950	16650	16650	16650	16650	0
389	20240220	140100	626373950	16650	16650	16650	16650	0
390	20240220	140000	626373950	16650	16650	16650	16650	13
391	20240220	135900	626157500	16650	16650	16650	16650	32
392	20240220	135800	625624700	16660	16650	16660	16650	119
393	20240220	135700	623643320	16650	16650	16650	16650	0
394	20240220	135600	623643320	16650	16650	16650	16650	39
395	20240220	135500	622993970	16650	16650	16650	16650	0
396	20240220	135400	622993970	16650	16650	16650	16650	0
397	20240220	135300	622993970	16650	16650	16650	16650	0
398	20240220	135200	622993970	16650	16650	16650	16650	33
399	20240220	135100	622444520	16660	16650	16660	16650	42
400	20240220	135000	621744920	16650	16650	16650	16650	0
401	20240220	134900	621744920	16650	16650	16650	16650	8
402	20240220	134800	621611720	16660	16650	16660	16650	17
403	20240220	134700	621328660	16650	16650	16650	16650	0
404	20240220	134600	621328660	16650	16650	16650	16650	8
405	20240220	134500	621195460	16650	16650	16650	16650	32
406	20240220	134400	620662660	16640	16640	16640	16640	0
407	20240220	134300	620662660	16640	16640	16640	16640	16
408	20240220	134200	620396420	16640	16640	16640	16640	1
409	20240220	134100	620379780	16640	16640	16640	16640	39
410	20240220	134000	619730820	16640	16640	16640	16640	0
411	20240220	133900	619730820	16640	16650	16650	16640	26
412	20240220	133800	619298020	16650	16650	16650	16650	3
413	20240220	133700	619248070	16640	16650	16650	16640	63
414	20240220	133600	618199190	16650	16660	16660	16650	16
415	20240220	133500	617932780	16660	16660	16660	16660	1
416	20240220	133400	617916120	16790	16630	16800	16630	1263
417	20240220	133300	596756850	16630	16630	16630	16630	0
418	20240220	133200	596756850	16630	16640	16640	16630	9
419	20240220	133100	596607170	16630	16630	16630	16630	8
420	20240220	133000	596474130	16640	16630	16700	16630	43
421	20240220	132900	595758030	16640	16640	16640	16640	0
422	20240220	132800	595758030	16640	16640	16640	16640	1
423	20240220	132700	595741390	16630	16630	16630	16630	8
424	20240220	132600	595608350	16630	16630	16630	16630	32
425	20240220	132500	595076190	16630	16630	16630	16630	8
426	20240220	132400	594943150	16630	16630	16630	16630	8
427	20240220	132300	594810110	16630	16630	16630	16630	32
428	20240220	132200	594277950	16630	16630	16630	16630	8
429	20240220	132100	594144910	16630	16630	16630	16630	38
430	20240220	132000	593512970	16630	16630	16630	16630	8
431	20240220	131900	593379930	16630	16630	16630	16630	46
432	20240220	131800	592614950	16640	16640	16640	16640	0
433	20240220	131700	592614950	16640	16630	16640	16630	9
434	20240220	131600	592465270	16630	16630	16630	16630	0
435	20240220	131500	592465270	16630	16630	16630	16630	32
436	20240220	131400	591933110	16630	16630	16630	16630	0
437	20240220	131300	591933110	16630	16630	16630	16630	10
438	20240220	131200	591766810	16630	16630	16630	16630	39
439	20240220	131100	591118240	16640	16640	16640	16640	0
440	20240220	131000	591118240	16640	16640	16640	16640	6
441	20240220	130900	591018400	16640	16640	16640	16640	0
442	20240220	130800	591018400	16640	16640	16640	16640	49
443	20240220	130700	590203040	16650	16650	16650	16650	13
444	20240220	130600	589986590	16650	16650	16650	16650	0
445	20240220	130500	589986590	16650	16650	16650	16650	242
446	20240220	130400	585957290	16650	16640	16700	16640	81
447	20240220	130300	584607690	16630	16630	16630	16630	37
448	20240220	130200	583992380	16630	16630	16630	16630	0
449	20240220	130100	583992380	16630	16630	16630	16630	32
450	20240220	130000	583460220	16640	16640	16640	16640	8
451	20240220	125900	583327100	16660	16640	16660	16640	6
452	20240220	125800	583227210	16640	16630	16640	16630	13
453	20240220	125700	583010970	16630	16630	16630	16630	51
454	20240220	125600	582162840	16630	16630	16630	16630	0
455	20240220	125500	582162840	16630	16630	16630	16630	16
456	20240220	125400	581896760	16630	16630	16630	16630	0
457	20240220	125300	581896760	16630	16630	16630	16630	40
458	20240220	125200	581231560	16630	16630	16630	16630	0
459	20240220	125100	581231560	16630	16630	16630	16630	23
460	20240220	125000	580849070	16630	16630	16630	16630	19
461	20240220	124900	580533100	16630	16630	16630	16630	8
462	20240220	124800	580400060	16630	16630	16630	16630	8
463	20240220	124700	580267020	16630	16630	16630	16630	0
464	20240220	124600	580267020	16630	16630	16630	16630	39
465	20240220	124500	579618450	16630	16630	16630	16630	0
466	20240220	124400	579618450	16630	16640	16640	16630	29
467	20240220	124300	579135970	16630	16630	16630	16630	8
468	20240220	124200	579002930	16640	16640	16660	16640	33
469	20240220	124100	578453340	16630	16630	16630	16630	8
470	20240220	124000	578320300	16630	16630	16630	16630	6
471	20240220	123900	578220520	16630	16630	16630	16630	32
472	20240220	123800	577688360	16630	16630	16630	16630	0
473	20240220	123700	577688360	16630	16630	16630	16630	15
474	20240220	123600	577438910	16630	16630	16630	16630	8
475	20240220	123500	577305870	16630	16630	16630	16630	32
476	20240220	123400	576773710	16630	16630	16630	16630	0
477	20240220	123300	576773710	16630	16630	16630	16630	0
478	20240220	123200	576773710	16630	16630	16630	16630	43
479	20240220	123100	576058620	16630	16630	16630	16630	39
480	20240220	123000	575410050	16630	16630	16630	16630	0
481	20240220	122900	575410050	16630	16630	16630	16630	0
482	20240220	122800	575410050	16630	16630	16630	16630	31
483	20240220	122700	574894520	16630	16630	16630	16630	15
484	20240220	122600	574645070	16630	16630	16630	16630	0
485	20240220	122500	574645070	16630	16630	16630	16630	8
486	20240220	122400	574512030	16640	16630	16640	16630	34
487	20240220	122300	573946600	16630	16630	16630	16630	8
488	20240220	122200	573813560	16650	16630	16650	16630	30
489	20240220	122100	573314590	16620	16620	16620	16620	0
490	20240220	122000	573314590	16620	16630	16630	16620	322
491	20240220	121900	567960120	16640	16630	16640	16630	21
492	20240220	121800	567610840	16630	16630	16630	16630	17
493	20240220	121700	567328130	16630	16640	16640	16630	9
494	20240220	121600	567178450	16630	16630	16630	16630	0
495	20240220	121500	567178450	16630	16630	16630	16630	0
496	20240220	121400	567178450	16630	16620	16630	16620	196
497	20240220	121300	563919050	16620	16620	16620	16620	33
498	20240220	121200	563370590	16620	16620	16620	16620	8
499	20240220	121100	563237630	16620	16620	16620	16620	0
500	20240220	121000	563237630	16620	16630	16630	16620	20
501	20240220	120900	562905110	16630	16630	16630	16630	12
502	20240220	120800	562705550	16630	16630	16630	16630	8
503	20240220	120700	562572510	16630	16630	16630	16630	8
504	20240220	120600	562439470	16640	16640	16640	16640	1
505	20240220	120500	562422830	16630	16630	16630	16630	15
506	20240220	120400	562173380	16630	16630	16630	16630	0
507	20240220	120300	562173380	16630	16630	16630	16630	13
508	20240220	120200	561957190	16640	16640	16640	16630	34
509	20240220	120100	561391740	16640	16640	16640	16640	0
510	20240220	120000	561391740	16640	16640	16640	16640	18
511	20240220	115900	561092220	16640	16640	16640	16640	1
512	20240220	115800	561075580	16640	16640	16640	16640	21
513	20240220	115700	560726140	16660	16640	16660	16640	30
514	20240220	115600	560226520	16630	16630	16630	16630	0
515	20240220	115500	560226520	16630	16630	16630	16620	14
516	20240220	115400	559993780	16620	16630	16630	16620	34
517	20240220	115300	559428680	16620	16620	16620	16620	10
518	20240220	115200	559262480	16620	16620	16620	16620	0
519	20240220	115100	559262480	16620	16620	16620	16620	41
520	20240220	115000	558581060	16620	16620	16620	16620	34
521	20240220	114900	558015980	16630	16630	16630	16630	0
522	20240220	114800	558015980	16630	16630	16630	16630	7
523	20240220	114700	557899570	16630	16630	16630	16630	31
524	20240220	114600	557384040	16630	16630	16630	16630	8
525	20240220	114500	557251000	16620	16620	16620	16620	0
526	20240220	114400	557251000	16620	16620	16620	16620	14
527	20240220	114300	557018320	16620	16620	16620	16620	43
528	20240220	114200	556303660	16620	16650	16650	16620	702
529	20240220	114100	544628930	16650	16650	16650	16650	0
530	20240220	114000	544628930	16650	16650	16650	16650	32
531	20240220	113900	544096130	16650	16660	16660	16650	38
532	20240220	113800	543463130	16650	16650	16650	16650	8
533	20240220	113700	543329930	16650	16650	16650	16650	0
534	20240220	113600	543329930	16650	16650	16650	16650	47
535	20240220	113500	542547380	16650	16650	16650	16650	0
536	20240220	113400	542547380	16650	16650	16650	16650	108
537	20240220	113300	540749180	16650	16650	16650	16650	0
538	20240220	113200	540749180	16650	16650	16650	16650	32
539	20240220	113100	540216380	16650	16650	16650	16650	15
540	20240220	113000	539966630	16650	16650	16650	16650	0
541	20240220	112900	539966630	16650	16650	16650	16650	1318
542	20240220	112800	518021930	16640	16640	16640	16640	0
543	20240220	112700	518021930	16640	16640	16640	16640	0
544	20240220	112600	518021930	16640	16640	16640	16640	8
545	20240220	112500	517888810	16640	16640	16660	16620	39
546	20240220	112400	517240450	16630	16620	16630	16620	39
547	20240220	112300	516591960	16620	16620	16620	16620	1
548	20240220	112200	516575340	16620	16620	16620	16620	8
549	20240220	112100	516442380	16630	16640	16640	16630	103
550	20240220	112000	514729480	16630	16630	16630	16630	16
551	20240220	111900	514463400	16630	16630	16630	16630	8
552	20240220	111800	514330360	16630	16630	16630	16630	31
553	20240220	111700	513814830	16630	16630	16630	16630	0
554	20240220	111600	513814830	16630	16650	16650	16630	393
555	20240220	111500	507277040	16650	16640	16650	16640	28
556	20240220	111400	506811000	16650	16650	16650	16650	49
557	20240220	111300	505995150	16660	16660	16660	16660	10
558	20240220	111200	505828550	16660	16660	16660	16660	0
559	20240220	111100	505828550	16660	16660	16660	16660	5
560	20240220	111000	505745250	16660	16650	16670	16650	47
561	20240220	110900	504962590	16650	16650	16660	16650	30
562	20240220	110800	504463040	16650	16660	16660	16650	5
563	20240220	110700	504379770	16660	16670	16680	16660	108
564	20240220	110600	502580370	16690	16660	16690	16660	5
565	20240220	110500	502497040	16670	16670	16670	16660	87
566	20240220	110400	501047460	16670	16660	16670	16660	28
567	20240220	110300	500580800	16670	16680	16680	16660	465
568	20240220	110200	492828080	16690	16690	16690	16690	78
569	20240220	110100	491526260	16690	16690	16690	16690	0
570	20240220	110000	491526260	16690	16690	16690	16690	11
571	20240220	105900	491342670	16690	16690	16690	16690	32
572	20240220	105800	490808590	16690	16690	16690	16690	15
573	20240220	105700	490558240	16690	16680	16690	16680	10
574	20240220	105600	490391420	16690	16690	16690	16690	30
575	20240220	105500	489890720	16690	16690	16690	16690	1
576	20240220	105400	489874030	16690	16690	16690	16690	8
577	20240220	105300	489740510	16680	16680	16680	16680	0
578	20240220	105200	489740510	16680	16680	16680	16680	31
579	20240220	105100	489223430	16680	16680	16680	16680	116
580	20240220	105000	487288550	16680	16680	16680	16680	9
581	20240220	104900	487138430	16680	16680	16680	16680	1
582	20240220	104800	487121750	16680	16680	16680	16680	33
583	20240220	104700	486571310	16680	16680	16680	16680	1
584	20240220	104600	486554630	16680	16680	16680	16680	16
585	20240220	104500	486287750	16680	16680	16680	16680	40
586	20240220	104400	485620550	16680	16680	16680	16680	2
587	20240220	104300	485587190	16680	16680	16680	16680	0
588	20240220	104200	485587190	16680	16680	16680	16680	0
589	20240220	104100	485587190	16680	16690	16690	16680	51
590	20240220	104000	484736500	16680	16680	16680	16680	0
591	20240220	103900	484736500	16680	16680	16680	16680	15
592	20240220	103800	484486300	16680	16680	16680	16680	3
593	20240220	103700	484436260	16690	16680	16690	16680	34
594	20240220	103600	483869120	16680	16680	16680	16680	25
595	20240220	103500	483452120	16680	16690	16690	16680	15
596	20240220	103400	483201860	16690	16690	16690	16690	222
597	20240220	103300	479496680	16700	16700	16700	16700	10
598	20240220	103200	479329680	16720	16700	16720	16700	3
599	20240220	103100	479279560	16690	16690	16690	16690	8
600	20240220	103000	479146040	16690	16700	16700	16690	81
601	20240220	102900	477793650	16690	16700	16700	16690	9
602	20240220	102800	477643430	16690	16690	16690	16690	0
603	20240220	102700	477643430	16690	16700	16700	16690	111
604	20240220	102600	475790830	16690	16690	16690	16690	39
605	20240220	102500	475139920	16690	16690	16690	16690	50
606	20240220	102400	474305420	16690	16690	16690	16690	8
607	20240220	102300	474171900	16700	16700	16700	16700	28
608	20240220	102200	473704300	16700	16700	16700	16700	72
609	20240220	102100	472501900	16690	16690	16690	16690	8
610	20240220	102000	472368380	16700	16700	16700	16700	5
611	20240220	101900	472284880	16700	16700	16700	16700	10
612	20240220	101800	472117880	16710	16710	16710	16710	100
613	20240220	101700	470446880	16690	16690	16690	16690	14
614	20240220	101600	470213220	16690	16690	16690	16690	0
615	20240220	101500	470213220	16690	16700	16700	16690	42
616	20240220	101400	469512220	16710	16710	16710	16710	0
617	20240220	101300	469512220	16710	16690	16710	16690	11
618	20240220	101200	469328490	16690	16690	16700	16690	45
619	20240220	101100	468577390	16690	16690	16690	16690	53
620	20240220	101000	467692820	16690	16680	16690	16680	10
621	20240220	100900	467526000	16690	16690	16690	16690	0
622	20240220	100800	467526000	16690	16690	16690	16690	2
623	20240220	100700	467492620	16680	16680	16680	16680	0
624	20240220	100600	467492620	16680	16680	16680	16680	0
625	20240220	100500	467492620	16680	16680	16680	16680	21
626	20240220	100400	467142340	16680	16680	16680	16680	131
627	20240220	100300	464957260	16690	16680	16690	16630	773
628	20240220	100200	452094250	16690	16720	16720	16680	522
629	20240220	100100	443375920	16720	16720	16720	16720	31
630	20240220	100000	442857600	16780	16730	16780	16730	59
631	20240220	095900	441867790	16710	16710	16710	16710	1
632	20240220	095800	441851080	16710	16710	16710	16710	175
633	20240220	095700	438926830	16710	16710	16710	16710	33
634	20240220	095600	438375400	16780	16780	16780	16780	0
635	20240220	095500	438375400	16780	16780	16780	16780	0
636	20240220	095400	438375400	16780	16740	16780	16710	475
637	20240220	095300	430431610	16770	16770	16770	16720	332
638	20240220	095200	424867080	16770	16770	16770	16770	5
639	20240220	095100	424783230	16770	16770	16770	16770	12
640	20240220	095000	424581990	16770	16770	16770	16770	124
641	20240220	094900	422502510	16780	16800	16800	16780	224
642	20240220	094800	418743590	16780	16770	16790	16770	946
643	20240220	094700	402868140	16780	16780	16780	16780	8
644	20240220	094600	402733900	16780	16780	16780	16770	231
645	20240220	094500	398858030	16780	16780	16780	16780	5
646	20240220	094400	398774130	16780	16780	16780	16780	1
647	20240220	094300	398757350	16780	16780	16780	16780	2
648	20240220	094200	398723790	16770	16780	16780	16770	36
649	20240220	094100	398120040	16790	16790	16790	16790	23
650	20240220	094000	397733870	16790	16790	16790	16790	11
651	20240220	093900	397549180	16770	16800	16830	16770	487
652	20240220	093800	389367840	16810	16810	16810	16810	50
653	20240220	093700	388527340	16800	16820	16820	16800	172
654	20240220	093600	385636620	16840	16880	16880	16790	3263
655	20240220	093500	330757700	16970	16860	16970	16860	112
656	20240220	093400	328863380	16860	16860	16860	16860	0
657	20240220	093300	328863380	16860	16860	16860	16860	4
658	20240220	093200	328795940	16860	16860	16860	16860	4
659	20240220	093100	328728500	16860	16870	16960	16860	113
660	20240220	093000	326819680	16860	16860	16860	16860	9
661	20240220	092900	326667940	16870	16850	16870	16850	159
662	20240220	092800	323985730	16850	16850	16850	16850	101
663	20240220	092700	322283880	16860	16870	16870	16850	30
664	20240220	092600	321777940	16850	16850	16870	16850	63
665	20240220	092500	320715210	16850	16850	16850	16850	0
666	20240220	092400	320715210	16850	16850	16850	16850	32
667	20240220	092300	320176010	16860	16860	16860	16860	0
668	20240220	092200	320176010	16860	16860	16860	16860	0
669	20240220	092100	320176010	16860	16860	16860	16840	108
670	20240220	092000	318356270	16860	16880	16880	16860	3
671	20240220	091900	318305670	16950	16880	16950	16880	294
672	20240220	091800	313322440	16950	16830	17000	16830	1289
673	20240220	091700	291448870	16840	16820	16890	16820	67
674	20240220	091600	290319810	16840	16850	16850	16820	173
675	20240220	091500	287407640	16850	16850	16850	16850	53
676	20240220	091400	286514590	16850	16850	16850	16850	1125
677	20240220	091300	267558340	16820	16820	16820	16820	41
678	20240220	091200	266868720	16810	16850	16890	16810	415
679	20240220	091100	259888530	16850	16960	16960	16850	387
680	20240220	091000	253361240	16960	16920	16960	16900	1314
681	20240220	090900	231151690	17020	16960	17020	16920	474
682	20240220	090800	223113090	16860	17070	17080	16860	470
683	20240220	090700	215140240	17080	17010	17090	16980	729
684	20240220	090600	202707180	17020	17040	17050	17020	213
685	20240220	090500	199079650	17040	17070	17100	17040	1234
686	20240220	090400	178008810	17070	17040	17100	17040	3173
687	20240220	090300	123850480	17040	17000	17060	16970	2223
688	20240220	090200	86038170	17000	16960	17000	16950	2272
689	20240220	090100	47438130	16950	16950	16950	16850	694
690	20240220	090000	35680350	16950	16990	16990	16950	2101