KissMeData/196300/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202900	1031483680	16850	16850	16850	16850	110
3	20240220	202800	1031483680	16850	16850	16850	16850	0
4	20240220	202700	1031483680	16850	16850	16850	16850	0
5	20240220	202600	1031483680	16850	16850	16850	16850	0
6	20240220	202500	1031483680	16850	16850	16850	16850	0
7	20240220	202400	1031483680	16850	16850	16850	16850	0
8	20240220	202300	1031483680	16850	16850	16850	16850	0
9	20240220	202200	1031483680	16850	16850	16850	16850	0
10	20240220	202100	1031483680	16850	16850	16850	16850	0
11	20240220	202000	1031483680	16850	16850	16850	16850	0
12	20240220	201900	1031483680	16850	16850	16850	16850	0
13	20240220	201800	1031483680	16850	16850	16850	16850	0
14	20240220	201700	1031483680	16850	16850	16850	16850	0
15	20240220	201600	1031483680	16850	16850	16850	16850	0
16	20240220	201500	1031483680	16850	16850	16850	16850	0
17	20240220	201400	1031483680	16850	16850	16850	16850	0
18	20240220	201300	1031483680	16850	16850	16850	16850	0
19	20240220	201200	1031483680	16850	16850	16850	16850	0
20	20240220	201100	1031483680	16850	16850	16850	16850	0
21	20240220	201000	1031483680	16850	16850	16850	16850	0
22	20240220	200900	1031483680	16850	16850	16850	16850	0
23	20240220	200800	1031483680	16850	16850	16850	16850	0
24	20240220	200700	1031483680	16850	16850	16850	16850	0
25	20240220	200600	1031483680	16850	16850	16850	16850	0
26	20240220	200500	1031483680	16850	16850	16850	16850	0
27	20240220	200400	1031483680	16850	16850	16850	16850	0
28	20240220	200300	1031483680	16850	16850	16850	16850	0
29	20240220	200200	1031483680	16850	16850	16850	16850	0
30	20240220	200100	1031483680	16850	16850	16850	16850	0
31	20240220	200000	1031483680	16850	16850	16850	16850	0
32	20240220	195900	1031483680	16850	16850	16850	16850	110
33	20240220	195800	1031483680	16850	16850	16850	16850	0
34	20240220	195700	1031483680	16850	16850	16850	16850	0
35	20240220	195600	1031483680	16850	16850	16850	16850	0
36	20240220	195500	1031483680	16850	16850	16850	16850	0
37	20240220	195400	1031483680	16850	16850	16850	16850	0
38	20240220	195300	1031483680	16850	16850	16850	16850	0
39	20240220	195200	1031483680	16850	16850	16850	16850	0
40	20240220	195100	1031483680	16850	16850	16850	16850	0
41	20240220	195000	1031483680	16850	16850	16850	16850	0
42	20240220	194900	1031483680	16850	16850	16850	16850	0
43	20240220	194800	1031483680	16850	16850	16850	16850	0
44	20240220	194700	1031483680	16850	16850	16850	16850	0
45	20240220	194600	1031483680	16850	16850	16850	16850	0
46	20240220	194500	1031483680	16850	16850	16850	16850	0
47	20240220	194400	1031483680	16850	16850	16850	16850	0
48	20240220	194300	1031483680	16850	16850	16850	16850	0
49	20240220	194200	1031483680	16850	16850	16850	16850	0
50	20240220	194100	1031483680	16850	16850	16850	16850	0
51	20240220	194000	1031483680	16850	16850	16850	16850	0
52	20240220	193900	1031483680	16850	16850	16850	16850	0
53	20240220	193800	1031483680	16850	16850	16850	16850	0
54	20240220	193700	1031483680	16850	16850	16850	16850	0
55	20240220	193600	1031483680	16850	16850	16850	16850	0
56	20240220	193500	1031483680	16850	16850	16850	16850	0
57	20240220	193400	1031483680	16850	16850	16850	16850	0
58	20240220	193300	1031483680	16850	16850	16850	16850	0
59	20240220	193200	1031483680	16850	16850	16850	16850	0
60	20240220	193100	1031483680	16850	16850	16850	16850	0
61	20240220	193000	1031483680	16850	16850	16850	16850	0
62	20240220	192900	1031483680	16850	16850	16850	16850	110
63	20240220	192800	1031483680	16850	16850	16850	16850	0
64	20240220	192700	1031483680	16850	16850	16850	16850	0
65	20240220	192600	1031483680	16850	16850	16850	16850	0
66	20240220	192500	1031483680	16850	16850	16850	16850	0
67	20240220	192400	1031483680	16850	16850	16850	16850	0
68	20240220	192300	1031483680	16850	16850	16850	16850	0
69	20240220	192200	1031483680	16850	16850	16850	16850	0
70	20240220	192100	1031483680	16850	16850	16850	16850	0
71	20240220	192000	1031483680	16850	16850	16850	16850	0
72	20240220	191900	1031483680	16850	16850	16850	16850	0
73	20240220	191800	1031483680	16850	16850	16850	16850	0
74	20240220	191700	1031483680	16850	16850	16850	16850	0
75	20240220	191600	1031483680	16850	16850	16850	16850	0
76	20240220	191500	1031483680	16850	16850	16850	16850	0
77	20240220	191400	1031483680	16850	16850	16850	16850	0
78	20240220	191300	1031483680	16850	16850	16850	16850	0
79	20240220	191200	1031483680	16850	16850	16850	16850	0
80	20240220	191100	1031483680	16850	16850	16850	16850	0
81	20240220	191000	1031483680	16850	16850	16850	16850	0
82	20240220	190900	1031483680	16850	16850	16850	16850	0
83	20240220	190800	1031483680	16850	16850	16850	16850	0
84	20240220	190700	1031483680	16850	16850	16850	16850	0
85	20240220	190600	1031483680	16850	16850	16850	16850	0
86	20240220	190500	1031483680	16850	16850	16850	16850	0
87	20240220	190400	1031483680	16850	16850	16850	16850	0
88	20240220	190300	1031483680	16850	16850	16850	16850	0
89	20240220	190200	1031483680	16850	16850	16850	16850	0
90	20240220	190100	1031483680	16850	16850	16850	16850	0
91	20240220	190000	1031483680	16850	16850	16850	16850	0
92	20240220	185900	1031483680	16850	16850	16850	16850	110
93	20240220	185800	1031483680	16850	16850	16850	16850	0
94	20240220	185700	1031483680	16850	16850	16850	16850	0
95	20240220	185600	1031483680	16850	16850	16850	16850	0
96	20240220	185500	1031483680	16850	16850	16850	16850	0
97	20240220	185400	1031483680	16850	16850	16850	16850	0
98	20240220	185300	1031483680	16850	16850	16850	16850	0
99	20240220	185200	1031483680	16850	16850	16850	16850	0
100	20240220	185100	1031483680	16850	16850	16850	16850	0
101	20240220	185000	1031483680	16850	16850	16850	16850	0
102	20240220	184900	1031483680	16850	16850	16850	16850	0
103	20240220	184800	1031483680	16850	16850	16850	16850	0
104	20240220	184700	1031483680	16850	16850	16850	16850	0
105	20240220	184600	1031483680	16850	16850	16850	16850	0
106	20240220	184500	1031483680	16850	16850	16850	16850	0
107	20240220	184400	1031483680	16850	16850	16850	16850	0
108	20240220	184300	1031483680	16850	16850	16850	16850	0
109	20240220	184200	1031483680	16850	16850	16850	16850	0
110	20240220	184100	1031483680	16850	16850	16850	16850	0
111	20240220	184000	1031483680	16850	16850	16850	16850	0
112	20240220	183900	1031483680	16850	16850	16850	16850	0
113	20240220	183800	1031483680	16850	16850	16850	16850	0
114	20240220	183700	1031483680	16850	16850	16850	16850	0
115	20240220	183600	1031483680	16850	16850	16850	16850	0
116	20240220	183500	1031483680	16850	16850	16850	16850	0
117	20240220	183400	1031483680	16850	16850	16850	16850	0
118	20240220	183300	1031483680	16850	16850	16850	16850	0
119	20240220	183200	1031483680	16850	16850	16850	16850	0
120	20240220	183100	1031483680	16850	16850	16850	16850	0
121	20240220	183000	1031483680	16850	16850	16850	16850	0
122	20240220	182900	1031483680	16850	16850	16850	16850	110
123	20240220	182800	1031483680	16850	16850	16850	16850	0
124	20240220	182700	1031483680	16850	16850	16850	16850	0
125	20240220	182600	1031483680	16850	16850	16850	16850	0
126	20240220	182500	1031483680	16850	16850	16850	16850	0
127	20240220	182400	1031483680	16850	16850	16850	16850	0
128	20240220	182300	1031483680	16850	16850	16850	16850	0
129	20240220	182200	1031483680	16850	16850	16850	16850	0
130	20240220	182100	1031483680	16850	16850	16850	16850	0
131	20240220	182000	1031483680	16850	16850	16850	16850	0
132	20240220	181900	1031483680	16850	16850	16850	16850	0
133	20240220	181800	1031483680	16850	16850	16850	16850	0
134	20240220	181700	1031483680	16850	16850	16850	16850	0
135	20240220	181600	1031483680	16850	16850	16850	16850	0
136	20240220	181500	1031483680	16850	16850	16850	16850	0
137	20240220	181400	1031483680	16850	16850	16850	16850	0
138	20240220	181300	1031483680	16850	16850	16850	16850	0
139	20240220	181200	1031483680	16850	16850	16850	16850	0
140	20240220	181100	1031483680	16850	16850	16850	16850	0
141	20240220	181000	1031483680	16850	16850	16850	16850	0
142	20240220	180900	1031483680	16850	16850	16850	16850	0
143	20240220	180800	1031483680	16850	16850	16850	16850	0
144	20240220	180700	1031483680	16850	16850	16850	16850	0
145	20240220	180600	1031483680	16850	16850	16850	16850	0
146	20240220	180500	1031483680	16850	16850	16850	16850	0
147	20240220	180400	1031483680	16850	16850	16850	16850	0
148	20240220	180300	1031483680	16850	16850	16850	16850	0
149	20240220	180200	1031483680	16850	16850	16850	16850	0
150	20240220	180100	1031483680	16850	16850	16850	16850	0
151	20240220	180000	1031483680	16850	16850	16850	16850	0
152	20240220	175900	1031483680	16850	16850	16850	16850	110
153	20240220	175800	1031483680	16850	16850	16850	16850	0
154	20240220	175700	1031483680	16850	16850	16850	16850	0
155	20240220	175600	1031483680	16850	16850	16850	16850	0
156	20240220	175500	1031483680	16850	16850	16850	16850	0
157	20240220	175400	1031483680	16850	16850	16850	16850	0
158	20240220	175300	1031483680	16850	16850	16850	16850	0
159	20240220	175200	1031483680	16850	16850	16850	16850	0
160	20240220	175100	1031483680	16850	16850	16850	16850	0
161	20240220	175000	1031483680	16850	16850	16850	16850	0
162	20240220	174900	1031483680	16850	16850	16850	16850	0
163	20240220	174800	1031483680	16850	16850	16850	16850	0
164	20240220	174700	1031483680	16850	16850	16850	16850	0
165	20240220	174600	1031483680	16850	16850	16850	16850	0
166	20240220	174500	1031483680	16850	16850	16850	16850	0
167	20240220	174400	1031483680	16850	16850	16850	16850	0
168	20240220	174300	1031483680	16850	16850	16850	16850	0
169	20240220	174200	1031483680	16850	16850	16850	16850	0
170	20240220	174100	1031483680	16850	16850	16850	16850	0
171	20240220	174000	1031483680	16850	16850	16850	16850	0
172	20240220	173900	1031483680	16850	16850	16850	16850	0
173	20240220	173800	1031483680	16850	16850	16850	16850	0
174	20240220	173700	1031483680	16850	16850	16850	16850	0
175	20240220	173600	1031483680	16850	16850	16850	16850	0
176	20240220	173500	1031483680	16850	16850	16850	16850	0
177	20240220	173400	1031483680	16850	16850	16850	16850	0
178	20240220	173300	1031483680	16850	16850	16850	16850	0
179	20240220	173200	1031483680	16850	16850	16850	16850	0
180	20240220	173100	1031483680	16850	16850	16850	16850	0
181	20240220	173000	1031483680	16850	16850	16850	16850	0
182	20240220	172900	1031483680	16850	16850	16850	16850	110
183	20240220	172800	1031483680	16850	16850	16850	16850	0
184	20240220	172700	1031483680	16850	16850	16850	16850	0
185	20240220	172600	1031483680	16850	16850	16850	16850	0
186	20240220	172500	1031483680	16850	16850	16850	16850	0
187	20240220	172400	1031483680	16850	16850	16850	16850	0
188	20240220	172300	1031483680	16850	16850	16850	16850	0
189	20240220	172200	1031483680	16850	16850	16850	16850	0
190	20240220	172100	1031483680	16850	16850	16850	16850	0
191	20240220	172000	1031483680	16850	16850	16850	16850	0
192	20240220	171900	1031483680	16850	16850	16850	16850	0
193	20240220	171800	1031483680	16850	16850	16850	16850	0
194	20240220	171700	1031483680	16850	16850	16850	16850	0
195	20240220	171600	1031483680	16850	16850	16850	16850	0
196	20240220	171500	1031483680	16850	16850	16850	16850	0
197	20240220	171400	1031483680	16850	16850	16850	16850	0
198	20240220	171300	1031483680	16850	16850	16850	16850	0
199	20240220	171200	1031483680	16850	16850	16850	16850	0
200	20240220	171100	1031483680	16850	16850	16850	16850	0
201	20240220	171000	1031483680	16850	16850	16850	16850	0
202	20240220	170900	1031483680	16850	16850	16850	16850	0
203	20240220	170800	1031483680	16850	16850	16850	16850	0
204	20240220	170700	1031483680	16850	16850	16850	16850	0
205	20240220	170600	1031483680	16850	16850	16850	16850	0
206	20240220	170500	1031483680	16850	16850	16850	16850	0
207	20240220	170400	1031483680	16850	16850	16850	16850	0
208	20240220	170300	1031483680	16850	16850	16850	16850	0
209	20240220	170200	1031483680	16850	16850	16850	16850	0
210	20240220	170100	1031483680	16850	16850	16850	16850	0
211	20240220	170000	1031483680	16850	16850	16850	16850	0
212	20240220	165900	1031483680	16850	16850	16850	16850	110
213	20240220	165800	1031483680	16850	16850	16850	16850	0
214	20240220	165700	1031483680	16850	16850	16850	16850	0
215	20240220	165600	1031483680	16850	16850	16850	16850	0
216	20240220	165500	1031483680	16850	16850	16850	16850	0
217	20240220	165400	1031483680	16850	16850	16850	16850	0
218	20240220	165300	1031483680	16850	16850	16850	16850	0
219	20240220	165200	1031483680	16850	16850	16850	16850	0
220	20240220	165100	1031483680	16850	16850	16850	16850	0
221	20240220	165000	1031483680	16850	16850	16850	16850	0
222	20240220	164900	1031483680	16850	16850	16850	16850	0
223	20240220	164800	1031483680	16850	16850	16850	16850	0
224	20240220	164700	1031483680	16850	16850	16850	16850	0
225	20240220	164600	1031483680	16850	16850	16850	16850	0
226	20240220	164500	1031483680	16850	16850	16850	16850	0
227	20240220	164400	1031483680	16850	16850	16850	16850	0
228	20240220	164300	1031483680	16850	16850	16850	16850	0
229	20240220	164200	1031483680	16850	16850	16850	16850	0
230	20240220	164100	1031483680	16850	16850	16850	16850	0
231	20240220	164000	1031483680	16850	16850	16850	16850	0
232	20240220	163900	1031483680	16850	16850	16850	16850	0
233	20240220	163800	1031483680	16850	16850	16850	16850	0
234	20240220	163700	1031483680	16850	16850	16850	16850	0
235	20240220	163600	1031483680	16850	16850	16850	16850	0
236	20240220	163500	1031483680	16850	16850	16850	16850	0
237	20240220	163400	1031483680	16850	16850	16850	16850	0
238	20240220	163300	1031483680	16850	16850	16850	16850	0
239	20240220	163200	1031483680	16850	16850	16850	16850	0
240	20240220	163100	1031483680	16850	16850	16850	16850	0
241	20240220	163000	1031483680	16850	16850	16850	16850	0
242	20240220	162900	1031483680	16850	16850	16850	16850	110
243	20240220	162800	1031483680	16850	16850	16850	16850	0
244	20240220	162700	1031483680	16850	16850	16850	16850	0
245	20240220	162600	1031483680	16850	16850	16850	16850	0
246	20240220	162500	1031483680	16850	16850	16850	16850	0
247	20240220	162400	1031483680	16850	16850	16850	16850	0
248	20240220	162300	1031483680	16850	16850	16850	16850	0
249	20240220	162200	1031483680	16850	16850	16850	16850	0
250	20240220	162100	1031483680	16850	16850	16850	16850	0
251	20240220	162000	1031483680	16850	16850	16850	16850	0
252	20240220	161900	1031483680	16850	16850	16850	16850	0
253	20240220	161800	1031483680	16850	16850	16850	16850	0
254	20240220	161700	1031483680	16850	16850	16850	16850	0
255	20240220	161600	1031483680	16850	16850	16850	16850	0
256	20240220	161500	1031483680	16850	16850	16850	16850	0
257	20240220	161400	1031483680	16850	16850	16850	16850	0
258	20240220	161300	1031483680	16850	16850	16850	16850	0
259	20240220	161200	1031483680	16850	16850	16850	16850	0
260	20240220	161100	1031483680	16850	16850	16850	16850	0
261	20240220	161000	1031483680	16850	16850	16850	16850	0
262	20240220	160900	1031483680	16850	16850	16850	16850	0
263	20240220	160800	1031483680	16850	16850	16850	16850	0
264	20240220	160700	1031483680	16850	16850	16850	16850	0
265	20240220	160600	1031483680	16850	16850	16850	16850	0
266	20240220	160500	1031483680	16850	16850	16850	16850	0
267	20240220	160400	1031483680	16850	16850	16850	16850	0
268	20240220	160300	1031483680	16850	16850	16850	16850	0
269	20240220	160200	1031483680	16850	16850	16850	16850	0
270	20240220	160100	1031483680	16850	16850	16850	16850	0
271	20240220	160000	1031483680	16850	16850	16850	16850	0
272	20240220	155900	1031483680	16850	16850	16850	16850	110
273	20240220	155800	1031483680	16850	16850	16850	16850	0
274	20240220	155700	1031483680	16850	16850	16850	16850	0
275	20240220	155600	1031483680	16850	16850	16850	16850	0
276	20240220	155500	1031483680	16850	16850	16850	16850	0
277	20240220	155400	1031483680	16850	16850	16850	16850	0
278	20240220	155300	1031483680	16850	16850	16850	16850	0
279	20240220	155200	1031483680	16850	16850	16850	16850	0
280	20240220	155100	1031483680	16850	16850	16850	16850	0
281	20240220	155000	1031483680	16850	16850	16850	16850	0
282	20240220	154900	1031483680	16850	16850	16850	16850	0
283	20240220	154800	1031483680	16850	16850	16850	16850	0
284	20240220	154700	1031483680	16850	16850	16850	16850	0
285	20240220	154600	1031483680	16850	16850	16850	16850	0
286	20240220	154500	1031483680	16850	16850	16850	16850	0
287	20240220	154400	1031483680	16850	16850	16850	16850	0
288	20240220	154300	1031483680	16850	16850	16850	16850	0
289	20240220	154200	1031483680	16850	16850	16850	16850	0
290	20240220	154100	1031483680	16850	16850	16850	16850	0
291	20240220	154000	1031483680	16850	16850	16850	16850	0
292	20240220	153900	1031483680	16850	16850	16850	16850	0
293	20240220	153800	1031483680	16850	16850	16850	16850	0
294	20240220	153700	1031483680	16850	16850	16850	16850	0
295	20240220	153600	1031483680	16850	16850	16850	16850	0
296	20240220	153500	1031483680	16850	16850	16850	16850	0
297	20240220	153400	1031483680	16850	16850	16850	16850	0
298	20240220	153300	1031483680	16850	16850	16850	16850	0
299	20240220	153200	1031483680	16850	16850	16850	16850	0
300	20240220	153100	1031483680	16850	16850	16850	16850	0
301	20240220	153000	1031483680	16850	16850	16850	16850	110
302	20240220	152900	1029630180	16850	16850	16850	16850	0
303	20240220	152800	1029630180	16850	16850	16850	16850	0
304	20240220	152700	1029630180	16850	16850	16850	16850	0
305	20240220	152600	1029630180	16850	16850	16850	16850	0
306	20240220	152500	1029630180	16850	16850	16850	16850	0
307	20240220	152400	1029630180	16850	16850	16850	16850	0
308	20240220	152300	1029630180	16850	16850	16850	16850	0
309	20240220	152200	1029630180	16850	16850	16850	16850	0
310	20240220	152100	1029630180	16850	16850	16850	16850	0
311	20240220	152000	1029630180	16850	16850	16850	16850	0
312	20240220	151900	1029630180	16850	16850	16850	16850	0
313	20240220	151800	1029630180	16850	16850	16850	16850	0
314	20240220	151700	1029630180	16850	16850	16850	16850	0
315	20240220	151600	1029630180	16850	16840	16850	16840	81
316	20240220	151500	1028266070	16860	16850	16860	16850	62
317	20240220	151400	1027221250	16850	16790	16850	16790	645
318	20240220	151300	1016363000	16780	16790	16790	16780	66
319	20240220	151200	1015254990	16850	16800	16850	16790	95
320	20240220	151100	1013654820	16810	16800	16810	16800	200
321	20240220	151000	1010293850	16790	16790	16790	16790	0
322	20240220	150900	1010293850	16790	16790	16790	16790	0
323	20240220	150800	1010293850	16790	16790	16790	16790	11
324	20240220	150700	1010109160	16820	16820	16820	16820	0
325	20240220	150600	1010109160	16820	16850	16850	16820	198
326	20240220	150500	1006776750	16860	16860	16860	16860	0
327	20240220	150400	1006776750	16860	16850	16860	16850	3
328	20240220	150300	1006726190	16850	16850	16860	16850	8
329	20240220	150200	1006591330	16850	16860	16860	16850	50
330	20240220	150100	1005748340	16860	16860	16860	16860	0
331	20240220	150000	1005748340	16860	16860	16860	16860	2
332	20240220	145900	1005714620	16850	16850	16850	16850	5
333	20240220	145800	1005630370	16870	16840	16870	16840	51
334	20240220	145700	1004770030	16840	16880	16890	16840	103
335	20240220	145600	1003031600	16830	16890	16890	16830	249
336	20240220	145500	998836870	16890	16890	16890	16890	0
337	20240220	145400	998836870	16890	16890	16890	16890	8
338	20240220	145300	998701750	16890	16910	16910	16890	294
339	20240220	145200	993733060	16960	16960	16960	16960	0
340	20240220	145100	993733060	16960	16920	16960	16920	254
341	20240220	145000	989425970	16900	16900	16900	16900	0
342	20240220	144900	989425970	16900	16900	16900	16900	0
343	20240220	144800	989425970	16900	16900	16900	16900	0
344	20240220	144700	989425970	16900	16900	16900	16900	0
345	20240220	144600	989425970	16900	16900	16900	16900	27
346	20240220	144500	988969670	16900	16930	16930	16900	34
347	20240220	144400	988394170	16930	16920	16930	16920	100
348	20240220	144300	986701850	16940	16940	16940	16940	0
349	20240220	144200	986701850	16940	16940	16940	16940	0
350	20240220	144100	986701850	16940	16940	16940	16940	0
351	20240220	144000	986701850	16940	16940	16940	16940	1
352	20240220	143900	986684910	16900	16880	16970	16880	161
353	20240220	143800	983959330	16810	16810	16810	16810	0
354	20240220	143700	983959330	16810	16810	16810	16810	0
355	20240220	143600	983959330	16810	16810	16810	16810	6
356	20240220	143500	983858470	16890	16840	16890	16840	100
357	20240220	143400	982170070	16770	16770	16770	16770	0
358	20240220	143300	982170070	16770	16830	16840	16770	110
359	20240220	143200	980318450	16800	16790	16800	16790	10
360	20240220	143100	980150480	16750	16750	16750	16750	0
361	20240220	143000	980150480	16750	16750	16750	16750	10
362	20240220	142900	979982980	16790	16790	16790	16790	1
363	20240220	142800	979966190	16800	16790	16800	16790	90
364	20240220	142700	978454250	16780	16780	16780	16780	10
365	20240220	142600	978286450	16800	16790	16800	16790	100
366	20240220	142500	976606500	16800	16800	16800	16800	0
367	20240220	142400	976606500	16800	16780	16800	16780	330
368	20240220	142300	971063300	16760	16760	16760	16760	70
369	20240220	142200	969890100	16710	16710	16710	16710	0
370	20240220	142100	969890100	16710	16710	16710	16710	0
371	20240220	142000	969890100	16710	16710	16710	16710	20
372	20240220	141900	969555900	16800	16800	16800	16800	0
373	20240220	141800	969555900	16800	16800	16800	16800	0
374	20240220	141700	969555900	16800	16800	16800	16800	0
375	20240220	141600	969555900	16800	16800	16800	16800	0
376	20240220	141500	969555900	16800	16800	16800	16800	0
377	20240220	141400	969555900	16800	16800	16800	16800	0
378	20240220	141300	969555900	16800	16800	16800	16800	0
379	20240220	141200	969555900	16800	16800	16800	16800	0
380	20240220	141100	969555900	16800	16800	16800	16800	0
381	20240220	141000	969555900	16800	16760	16800	16750	304
382	20240220	140900	964461040	16800	16800	16800	16800	0
383	20240220	140800	964461040	16800	16800	16800	16800	0
384	20240220	140700	964461040	16800	16800	16800	16800	0
385	20240220	140600	964461040	16800	16800	16800	16800	0
386	20240220	140500	964461040	16800	16800	16800	16800	0
387	20240220	140400	964461040	16800	16800	16800	16800	0
388	20240220	140300	964461040	16800	16800	16800	16800	0
389	20240220	140200	964461040	16800	16800	16800	16800	0
390	20240220	140100	964461040	16800	16800	16800	16800	0
391	20240220	140000	964461040	16800	16790	16800	16790	65
392	20240220	135900	963369090	16810	16810	16810	16810	0
393	20240220	135800	963369090	16810	16810	16810	16810	0
394	20240220	135700	963369090	16810	16810	16810	16810	0
395	20240220	135600	963369090	16810	16810	16810	16810	0
396	20240220	135500	963369090	16810	16790	16810	16790	100
397	20240220	135400	961689090	16800	16800	16800	16800	0
398	20240220	135300	961689090	16800	16800	16800	16800	0
399	20240220	135200	961689090	16800	16800	16800	16800	0
400	20240220	135100	961689090	16800	16800	16800	16800	0
401	20240220	135000	961689090	16800	16770	16800	16750	229
402	20240220	134900	957847170	16770	16790	16790	16770	80
403	20240220	134800	956504620	16800	16790	16800	16790	101
404	20240220	134700	954808820	16750	16750	16750	16750	0
405	20240220	134600	954808820	16750	16750	16750	16750	0
406	20240220	134500	954808820	16750	16770	16770	16750	10
407	20240220	134400	954641140	16770	16790	16790	16770	269
408	20240220	134300	950125730	16830	16830	16830	16830	0
409	20240220	134200	950125730	16830	16840	16840	16830	100
410	20240220	134100	948441930	16880	16880	16880	16880	0
411	20240220	134000	948441930	16880	16840	16880	16840	52
412	20240220	133900	947564420	16880	16840	16880	16840	27
413	20240220	133800	947109110	16840	16890	16890	16840	34
414	20240220	133700	946535050	16900	16880	16900	16880	153
415	20240220	133600	943952010	16890	16890	16900	16890	23
416	20240220	133500	943563490	16890	16890	16890	16890	17
417	20240220	133400	943276360	16890	16910	16910	16890	196
418	20240220	133300	939964700	16970	16970	16970	16970	0
419	20240220	133200	939964700	16970	16970	16970	16970	88
420	20240220	133100	938471340	16970	16990	16990	16970	230
421	20240220	133000	934566630	16990	16990	16990	16990	0
422	20240220	132900	934566630	16990	16980	16990	16980	147
423	20240220	132800	932069190	16990	16990	16990	16990	15
424	20240220	132700	931814340	16990	16990	16990	16990	130
425	20240220	132600	929605640	16990	16970	16990	16970	135
426	20240220	132500	927312390	16990	16950	16990	16950	100
427	20240220	132400	925616710	16950	16940	16950	16940	160
428	20240220	132300	922905040	16950	16940	16950	16940	41
429	20240220	132200	922210450	16940	16940	16950	16940	130
430	20240220	132100	920007580	16950	16890	16950	16890	118
431	20240220	132000	918008560	16890	16890	16890	16890	424
432	20240220	131900	910847200	16880	16880	16880	16880	239
433	20240220	131800	906812880	16880	16880	16880	16880	0
434	20240220	131700	906812880	16880	16880	16880	16880	100
435	20240220	131600	905124880	16880	16880	16880	16880	0
436	20240220	131500	905124880	16880	16880	16880	16880	1
437	20240220	131400	905108000	16880	16890	16890	16880	40
438	20240220	131300	904432600	16880	16880	16880	16880	20
439	20240220	131200	904095000	16880	16850	16880	16850	245
440	20240220	131100	899966020	16850	16830	16850	16830	395
441	20240220	131000	893312840	16830	16830	16840	16830	60
442	20240220	130900	892302490	16830	16840	16840	16830	11
443	20240220	130800	892117290	16830	16840	16840	16830	74
444	20240220	130700	890871200	16830	16830	16840	16830	29
445	20240220	130600	890382900	16830	16830	16840	16830	111
446	20240220	130500	888513770	16840	16830	16840	16830	35
447	20240220	130400	887924500	16830	16840	16850	16830	161
448	20240220	130300	885212520	16850	16830	16850	16830	203
449	20240220	130200	881794090	16840	16840	16840	16840	0
450	20240220	130100	881794090	16840	16850	16850	16820	436
451	20240220	130000	874456950	16860	16860	16860	16860	0
452	20240220	125900	874456950	16860	16830	16870	16830	593
453	20240220	125800	864464310	16850	16850	16850	16850	0
454	20240220	125700	864464310	16850	16840	16850	16820	100
455	20240220	125600	862780210	16840	16840	16840	16840	8
456	20240220	125500	862645490	16850	16850	16850	16850	0
457	20240220	125400	862645490	16850	16850	16850	16850	0
458	20240220	125300	862645490	16850	16870	16880	16850	191
459	20240220	125200	859422950	16870	16870	16870	16870	28
460	20240220	125100	858950590	16870	16870	16870	16870	1
461	20240220	125000	858933720	16870	16860	16870	16850	322
462	20240220	124900	853505800	16800	16790	16800	16790	2886
463	20240220	124800	805044860	16790	16790	16790	16790	867
464	20240220	124700	790487930	16790	16790	16790	16790	1528
465	20240220	124600	764832810	16790	16780	16790	16780	327
466	20240220	124500	759344810	16780	16730	16790	16730	1681
467	20240220	124400	731186650	16740	16740	16740	16730	278
468	20240220	124300	726533710	16740	16710	16740	16710	1014
469	20240220	124200	709560840	16720	16740	16740	16720	1030
470	20240220	124100	692319440	16720	16700	16740	16700	211
471	20240220	124000	688789780	16740	16700	16740	16670	240
472	20240220	123900	684782670	16730	16730	16730	16730	0
473	20240220	123800	684782670	16730	16700	16730	16700	30
474	20240220	123700	684281470	16700	16700	16700	16700	0
475	20240220	123600	684281470	16700	16710	16710	16650	222
476	20240220	123500	680574510	16650	16650	16730	16650	161
477	20240220	123400	677886420	16650	16650	16650	16650	14
478	20240220	123300	677653320	16730	16660	16730	16660	50
479	20240220	123200	676817550	16660	16620	16670	16620	360
480	20240220	123100	670825660	16650	16600	16700	16570	387
481	20240220	123000	664391360	16640	16620	16640	16590	197
482	20240220	122900	661115890	16650	16650	16650	16650	0
483	20240220	122800	661115890	16650	16650	16650	16650	0
484	20240220	122700	661115890	16650	16650	16650	16650	0
485	20240220	122600	661115890	16650	16650	16650	16650	0
486	20240220	122500	661115890	16650	16650	16650	16650	0
487	20240220	122400	661115890	16650	16650	16650	16650	0
488	20240220	122300	661115890	16650	16650	16650	16650	150
489	20240220	122200	658618390	16630	16630	16630	16630	0
490	20240220	122100	658618390	16630	16630	16630	16630	11
491	20240220	122000	658435460	16680	16680	16680	16680	147
492	20240220	121900	655983500	16630	16630	16630	16630	0
493	20240220	121800	655983500	16630	16630	16630	16630	0
494	20240220	121700	655983500	16630	16630	16630	16630	0
495	20240220	121600	655983500	16630	16640	16640	16630	193
496	20240220	121500	652773300	16710	16650	16710	16640	66
497	20240220	121400	651674380	16690	16690	16690	16690	3
498	20240220	121300	651624310	16690	16750	16750	16690	49
499	20240220	121200	650803780	16760	16760	16760	16760	41
500	20240220	121100	650116620	16810	16800	16810	16800	133
501	20240220	121000	647882070	16800	16800	16800	16800	235
502	20240220	120900	643934070	16800	16730	16800	16730	351
503	20240220	120800	638045940	16730	16770	16800	16730	76
504	20240220	120700	636773590	16750	16750	16750	16750	0
505	20240220	120600	636773590	16750	16710	16750	16710	15
506	20240220	120500	636522460	16710	16710	16710	16710	0
507	20240220	120400	636522460	16710	16710	16710	16710	1
508	20240220	120300	636505750	16690	16690	16690	16690	10
509	20240220	120200	636338850	16680	16680	16680	16680	0
510	20240220	120100	636338850	16680	16670	16680	16660	289
511	20240220	120000	631520510	16650	16670	16670	16650	218
512	20240220	115900	627888680	16710	16720	16720	16710	135
513	20240220	115800	625632820	16670	16700	16700	16670	7
514	20240220	115700	625516050	16700	16700	16700	16700	0
515	20240220	115600	625516050	16700	16740	16740	16700	225
516	20240220	115500	621751450	16770	16770	16770	16770	120
517	20240220	115400	619739050	16850	16790	16850	16780	92
518	20240220	115300	618193980	16800	16770	16800	16770	300
519	20240220	115200	613154160	16770	16770	16770	16770	0
520	20240220	115100	613154160	16770	16790	16800	16770	256
521	20240220	115000	608853980	16800	16710	16800	16710	244
522	20240220	114900	604772400	16720	16720	16720	16720	0
523	20240220	114800	604772400	16720	16720	16720	16720	60
524	20240220	114700	603769200	16650	16730	16730	16650	543
525	20240220	114600	594704370	16790	16790	16790	16790	50
526	20240220	114500	593864870	16730	16730	16730	16730	60
527	20240220	114400	592861070	16690	16690	16690	16690	0
528	20240220	114300	592861070	16690	16690	16690	16690	0
529	20240220	114200	592861070	16690	16690	16690	16690	0
530	20240220	114100	592861070	16690	16740	16740	16690	206
531	20240220	114000	589413980	16740	16780	16780	16740	115
532	20240220	113900	587485920	16850	16850	16850	16850	1
533	20240220	113800	587469070	16790	16790	16790	16790	0
534	20240220	113700	587469070	16790	16790	16790	16790	172
535	20240220	113600	584581190	16790	16790	16790	16790	122
536	20240220	113500	582532810	16790	16790	16790	16790	125
537	20240220	113400	580434060	16780	16780	16780	16780	135
538	20240220	113300	578168760	16770	16770	16790	16760	463
539	20240220	113200	570405370	16700	16760	16760	16690	864
540	20240220	113100	555967910	16790	16880	16880	16760	774
541	20240220	113000	542935920	16880	16910	16910	16880	34
542	20240220	112900	542361100	16930	16940	16940	16910	111
543	20240220	112800	540482790	16930	16930	16930	16930	0
544	20240220	112700	540482790	16930	16930	16930	16930	0
545	20240220	112600	540482790	16930	16940	16940	16930	91
546	20240220	112500	538941860	16940	16930	16940	16930	190
547	20240220	112400	535724860	16910	16950	16950	16910	364
548	20240220	112300	529557050	16950	16980	16980	16950	176
549	20240220	112200	526570120	17040	16980	17040	16980	68
550	20240220	112100	525412480	16980	16920	16980	16900	207
551	20240220	112000	521905840	16920	16930	16930	16910	274
552	20240220	111900	517269750	16960	17000	17000	16960	126
553	20240220	111800	515130170	17040	17020	17040	17020	30
554	20240220	111700	514619180	17020	17020	17020	17020	15
555	20240220	111600	514363880	17020	17020	17020	17020	0
556	20240220	111500	514363880	17020	17020	17020	17020	0
557	20240220	111400	514363880	17020	17020	17020	17020	94
558	20240220	111300	512764000	17020	16990	17020	16990	140
559	20240220	111200	510382700	17020	16990	17020	16980	112
560	20240220	111100	508477540	17020	17010	17020	17010	108
561	20240220	111000	506639960	17010	16990	17010	16990	200
562	20240220	110900	503239960	17000	17000	17000	17000	85
563	20240220	110800	501794960	17000	16960	17000	16960	63
564	20240220	110700	500724030	17000	17000	17000	16950	528
565	20240220	110600	491753650	17000	17000	17000	17000	0
566	20240220	110500	491753650	17000	16990	17000	16990	200
567	20240220	110400	488354700	17000	17000	17000	17000	0
568	20240220	110300	488354700	17000	16960	17000	16930	461
569	20240220	110200	480534500	17000	17000	17000	17000	90
570	20240220	110100	479004500	17000	16940	17000	16930	236
571	20240220	110000	474999140	16940	16940	16940	16940	56
572	20240220	105900	474050500	16930	16910	16930	16910	362
573	20240220	105800	467924130	16920	16910	16920	16910	264
574	20240220	105700	463458340	16910	16870	16920	16870	745
575	20240220	105600	450883240	16870	16860	16870	16850	123
576	20240220	105500	448809810	16850	16850	16850	16850	50
577	20240220	105400	447967310	16860	16860	16860	16850	110
578	20240220	105300	446113070	16860	16860	16870	16860	189
579	20240220	105200	442925880	16860	16860	16860	16860	0
580	20240220	105100	442925880	16860	16860	16860	16860	0
581	20240220	105000	442925880	16860	16860	16870	16860	158
582	20240220	104900	440261150	16860	16860	16860	16860	35
583	20240220	104800	439671050	16800	16800	16800	16800	60
584	20240220	104700	438663050	16870	16780	16870	16750	1512
585	20240220	104600	413309940	16780	16780	16780	16780	271
586	20240220	104500	408762560	16780	16810	16810	16780	1429
587	20240220	104400	384764840	16870	16850	16870	16850	50
588	20240220	104300	383921900	16850	16850	16850	16850	57
589	20240220	104200	382961450	16850	16750	16850	16750	150
590	20240220	104100	380439070	16730	16760	16770	16730	102
591	20240220	104000	378729690	16760	16760	16760	16760	20
592	20240220	103900	378394490	16760	16760	16760	16760	0
593	20240220	103800	378394490	16760	16760	16760	16760	13
594	20240220	103700	378176610	16760	16760	16760	16760	28
595	20240220	103600	377707330	16760	16760	16760	16760	45
596	20240220	103500	376953130	16750	16750	16750	16750	69
597	20240220	103400	375797380	16760	16750	16760	16740	117
598	20240220	103300	373837800	16700	16700	16700	16700	0
599	20240220	103200	373837800	16700	16700	16700	16690	938
600	20240220	103100	358173700	16700	16860	16860	16700	1003
601	20240220	103000	341390110	16700	16850	16910	16700	3069
602	20240220	102900	290078690	16830	16800	16850	16800	660
603	20240220	102800	278978750	16800	16800	16800	16800	59
604	20240220	102700	277987550	16800	16790	16800	16790	159
605	20240220	102600	275316950	16790	16790	16790	16790	49
606	20240220	102500	274494240	16790	16790	16790	16790	95
607	20240220	102400	272899190	16770	16770	16770	16770	479
608	20240220	102300	264866360	16770	16700	16780	16700	503
609	20240220	102200	256456000	16700	16700	16770	16700	872
610	20240220	102100	241887120	16700	16710	16710	16700	33
611	20240220	102000	241336010	16660	16800	16800	16660	497
612	20240220	101900	233028780	16800	16820	16820	16800	34
613	20240220	101800	232457430	16750	16760	16880	16750	3821
614	20240220	101700	168401140	16750	16760	16760	16750	160
615	20240220	101600	165719820	16760	16760	16760	16760	200
616	20240220	101500	162367820	16760	16760	16760	16760	220
617	20240220	101400	158680620	16760	16760	16760	16760	0
618	20240220	101300	158680620	16760	16760	16760	16760	8
619	20240220	101200	158546540	16760	16760	16760	16760	33
620	20240220	101100	157993460	16760	16760	16760	16760	169
621	20240220	101000	155161020	16760	16760	16760	16760	375
622	20240220	100900	148876020	16760	16750	16760	16750	2430
623	20240220	100800	108149690	16740	16720	16740	16720	134
624	20240220	100700	105908030	16720	16720	16720	16720	0
625	20240220	100600	105908030	16720	16720	16720	16720	1
626	20240220	100500	105891310	16720	16720	16720	16720	50
627	20240220	100400	105055310	16720	16720	16720	16720	0
628	20240220	100300	105055310	16720	16720	16720	16720	0
629	20240220	100200	105055310	16720	16720	16720	16720	0
630	20240220	100100	105055310	16720	16720	16720	16720	123
631	20240220	100000	102998750	16720	16720	16720	16720	1
632	20240220	095900	102982030	16680	16730	16730	16680	240
633	20240220	095800	98970030	16740	16740	16740	16740	60
634	20240220	095700	97965630	16730	16740	16740	16730	1311
635	20240220	095600	76019690	16740	16730	16740	16730	249
636	20240220	095500	71853890	16730	16730	16730	16730	20
637	20240220	095400	71519290	16740	16730	16740	16730	570
638	20240220	095300	61977570	16730	16680	16730	16680	68
639	20240220	095200	60842330	16680	16680	16680	16680	40
640	20240220	095100	60175130	16680	16650	16680	16650	25
641	20240220	095000	59758530	16660	16640	16660	16640	40
642	20240220	094900	59092410	16590	16590	16590	16590	73
643	20240220	094800	57881340	16600	16590	16600	16590	130
644	20240220	094700	55724620	16600	16600	16600	16600	0
645	20240220	094600	55724620	16600	16640	16640	16560	203
646	20240220	094500	52360520	16660	16450	16660	16450	164
647	20240220	094400	49656580	16440	16440	16440	16440	0
648	20240220	094300	49656580	16440	16450	16450	16440	61
649	20240220	094200	48653150	16450	16450	16450	16450	0
650	20240220	094100	48653150	16450	16470	16470	16450	172
651	20240220	094000	45820350	16470	16470	16470	16470	5
652	20240220	093900	45738000	16480	16480	16480	16480	0
653	20240220	093800	45738000	16480	16480	16480	16480	1
654	20240220	093700	45721520	16460	16460	16460	16460	0
655	20240220	093600	45721520	16460	16460	16460	16460	2
656	20240220	093500	45688600	16470	16470	16470	16470	0
657	20240220	093400	45688600	16470	16540	16540	16470	62
658	20240220	093300	44667390	16480	16480	16480	16480	0
659	20240220	093200	44667390	16480	16560	16560	16480	173
660	20240220	093100	41813240	16510	16500	16510	16500	107
661	20240220	093000	40046740	16490	16490	16490	16490	134
662	20240220	092900	37837080	16500	16450	16500	16450	74
663	20240220	092800	36619280	16450	16600	16630	16450	774
664	20240220	092700	23814500	16600	16650	16660	16600	135
665	20240220	092600	21569420	16630	16630	16630	16630	1
666	20240220	092500	21552790	16650	16650	16650	16650	0
667	20240220	092400	21552790	16650	16650	16650	16650	0
668	20240220	092300	21552790	16650	16640	16650	16640	60
669	20240220	092200	20554090	16640	16640	16640	16640	130
670	20240220	092100	18390890	16620	16660	16660	16620	186
671	20240220	092000	15295310	16660	16730	16730	16660	81
672	20240220	091900	13944450	16630	16690	16690	16630	111
673	20240220	091800	12096050	16760	16740	16760	16740	6
674	20240220	091700	11995570	16720	16730	16730	16720	21
675	20240220	091600	11644340	16740	16740	16740	16740	0
676	20240220	091500	11644340	16740	16740	16740	16740	68
677	20240220	091400	10506020	16740	16740	16740	16740	165
678	20240220	091300	7743920	16740	16740	16740	16740	50
679	20240220	091200	6906920	16740	16740	16740	16740	0
680	20240220	091100	6906920	16740	16740	16740	16740	110
681	20240220	091000	5065520	16740	16740	16740	16740	160
682	20240220	090900	2387120	16740	16740	16740	16740	0
683	20240220	090800	2387120	16740	16740	16740	16740	10
684	20240220	090700	2219720	16740	16740	16740	16740	0
685	20240220	090600	2219720	16740	16740	16740	16740	1
686	20240220	090500	2202980	16700	16700	16700	16700	0
687	20240220	090400	2202980	16700	16680	16710	16680	19
688	20240220	090300	1885760	16680	16680	16680	16680	5
689	20240220	090200	1802360	16690	16680	16690	16680	15
690	20240220	090100	1552120	16680	16680	16680	16680	13
691	20240220	090000	1335280	16690	16690	16700	16690	80