KissMeData/403550/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212300	871745250	18600	18600	18600	18600	1372
3	20240216	212200	871745250	18600	18600	18600	18600	0
4	20240216	212100	871745250	18600	18600	18600	18600	0
5	20240216	212000	871745250	18600	18600	18600	18600	0
6	20240216	211900	871745250	18600	18600	18600	18600	0
7	20240216	211800	871745250	18600	18600	18600	18600	0
8	20240216	211700	871745250	18600	18600	18600	18600	0
9	20240216	211600	871745250	18600	18600	18600	18600	0
10	20240216	211500	871745250	18600	18600	18600	18600	0
11	20240216	211400	871745250	18600	18600	18600	18600	0
12	20240216	211300	871745250	18600	18600	18600	18600	0
13	20240216	211200	871745250	18600	18600	18600	18600	0
14	20240216	211100	871745250	18600	18600	18600	18600	0
15	20240216	211000	871745250	18600	18600	18600	18600	0
16	20240216	210900	871745250	18600	18600	18600	18600	0
17	20240216	210800	871745250	18600	18600	18600	18600	0
18	20240216	210700	871745250	18600	18600	18600	18600	0
19	20240216	210600	871745250	18600	18600	18600	18600	0
20	20240216	210500	871745250	18600	18600	18600	18600	0
21	20240216	210400	871745250	18600	18600	18600	18600	0
22	20240216	210300	871745250	18600	18600	18600	18600	0
23	20240216	210200	871745250	18600	18600	18600	18600	0
24	20240216	210100	871745250	18600	18600	18600	18600	0
25	20240216	210000	871745250	18600	18600	18600	18600	0
26	20240216	205900	871745250	18600	18600	18600	18600	0
27	20240216	205800	871745250	18600	18600	18600	18600	0
28	20240216	205700	871745250	18600	18600	18600	18600	0
29	20240216	205600	871745250	18600	18600	18600	18600	0
30	20240216	205500	871745250	18600	18600	18600	18600	0
31	20240216	205400	871745250	18600	18600	18600	18600	0
32	20240216	205300	871745250	18600	18600	18600	18600	1372
33	20240216	205200	871745250	18600	18600	18600	18600	0
34	20240216	205100	871745250	18600	18600	18600	18600	0
35	20240216	205000	871745250	18600	18600	18600	18600	0
36	20240216	204900	871745250	18600	18600	18600	18600	0
37	20240216	204800	871745250	18600	18600	18600	18600	0
38	20240216	204700	871745250	18600	18600	18600	18600	0
39	20240216	204600	871745250	18600	18600	18600	18600	0
40	20240216	204500	871745250	18600	18600	18600	18600	0
41	20240216	204400	871745250	18600	18600	18600	18600	0
42	20240216	204300	871745250	18600	18600	18600	18600	0
43	20240216	204200	871745250	18600	18600	18600	18600	0
44	20240216	204100	871745250	18600	18600	18600	18600	0
45	20240216	204000	871745250	18600	18600	18600	18600	0
46	20240216	203900	871745250	18600	18600	18600	18600	0
47	20240216	203800	871745250	18600	18600	18600	18600	0
48	20240216	203700	871745250	18600	18600	18600	18600	0
49	20240216	203600	871745250	18600	18600	18600	18600	0
50	20240216	203500	871745250	18600	18600	18600	18600	0
51	20240216	203400	871745250	18600	18600	18600	18600	0
52	20240216	203300	871745250	18600	18600	18600	18600	0
53	20240216	203200	871745250	18600	18600	18600	18600	0
54	20240216	203100	871745250	18600	18600	18600	18600	0
55	20240216	203000	871745250	18600	18600	18600	18600	0
56	20240216	202900	871745250	18600	18600	18600	18600	0
57	20240216	202800	871745250	18600	18600	18600	18600	0
58	20240216	202700	871745250	18600	18600	18600	18600	0
59	20240216	202600	871745250	18600	18600	18600	18600	0
60	20240216	202500	871745250	18600	18600	18600	18600	0
61	20240216	202400	871745250	18600	18600	18600	18600	0
62	20240216	202300	871745250	18600	18600	18600	18600	1372
63	20240216	202200	871745250	18600	18600	18600	18600	0
64	20240216	202100	871745250	18600	18600	18600	18600	0
65	20240216	202000	871745250	18600	18600	18600	18600	0
66	20240216	201900	871745250	18600	18600	18600	18600	0
67	20240216	201800	871745250	18600	18600	18600	18600	0
68	20240216	201700	871745250	18600	18600	18600	18600	0
69	20240216	201600	871745250	18600	18600	18600	18600	0
70	20240216	201500	871745250	18600	18600	18600	18600	0
71	20240216	201400	871745250	18600	18600	18600	18600	0
72	20240216	201300	871745250	18600	18600	18600	18600	0
73	20240216	201200	871745250	18600	18600	18600	18600	0
74	20240216	201100	871745250	18600	18600	18600	18600	0
75	20240216	201000	871745250	18600	18600	18600	18600	0
76	20240216	200900	871745250	18600	18600	18600	18600	0
77	20240216	200800	871745250	18600	18600	18600	18600	0
78	20240216	200700	871745250	18600	18600	18600	18600	0
79	20240216	200600	871745250	18600	18600	18600	18600	0
80	20240216	200500	871745250	18600	18600	18600	18600	0
81	20240216	200400	871745250	18600	18600	18600	18600	0
82	20240216	200300	871745250	18600	18600	18600	18600	0
83	20240216	200200	871745250	18600	18600	18600	18600	0
84	20240216	200100	871745250	18600	18600	18600	18600	0
85	20240216	200000	871745250	18600	18600	18600	18600	0
86	20240216	195900	871745250	18600	18600	18600	18600	0
87	20240216	195800	871745250	18600	18600	18600	18600	0
88	20240216	195700	871745250	18600	18600	18600	18600	0
89	20240216	195600	871745250	18600	18600	18600	18600	0
90	20240216	195500	871745250	18600	18600	18600	18600	0
91	20240216	195400	871745250	18600	18600	18600	18600	0
92	20240216	195300	871745250	18600	18600	18600	18600	1372
93	20240216	195200	871745250	18600	18600	18600	18600	0
94	20240216	195100	871745250	18600	18600	18600	18600	0
95	20240216	195000	871745250	18600	18600	18600	18600	0
96	20240216	194900	871745250	18600	18600	18600	18600	0
97	20240216	194800	871745250	18600	18600	18600	18600	0
98	20240216	194700	871745250	18600	18600	18600	18600	0
99	20240216	194600	871745250	18600	18600	18600	18600	0
100	20240216	194500	871745250	18600	18600	18600	18600	0
101	20240216	194400	871745250	18600	18600	18600	18600	0
102	20240216	194300	871745250	18600	18600	18600	18600	0
103	20240216	194200	871745250	18600	18600	18600	18600	0
104	20240216	194100	871745250	18600	18600	18600	18600	0
105	20240216	194000	871745250	18600	18600	18600	18600	0
106	20240216	193900	871745250	18600	18600	18600	18600	0
107	20240216	193800	871745250	18600	18600	18600	18600	0
108	20240216	193700	871745250	18600	18600	18600	18600	0
109	20240216	193600	871745250	18600	18600	18600	18600	0
110	20240216	193500	871745250	18600	18600	18600	18600	0
111	20240216	193400	871745250	18600	18600	18600	18600	0
112	20240216	193300	871745250	18600	18600	18600	18600	0
113	20240216	193200	871745250	18600	18600	18600	18600	0
114	20240216	193100	871745250	18600	18600	18600	18600	0
115	20240216	193000	871745250	18600	18600	18600	18600	0
116	20240216	192900	871745250	18600	18600	18600	18600	0
117	20240216	192800	871745250	18600	18600	18600	18600	0
118	20240216	192700	871745250	18600	18600	18600	18600	0
119	20240216	192600	871745250	18600	18600	18600	18600	0
120	20240216	192500	871745250	18600	18600	18600	18600	0
121	20240216	192400	871745250	18600	18600	18600	18600	0
122	20240216	192300	871745250	18600	18600	18600	18600	1372
123	20240216	192200	871745250	18600	18600	18600	18600	0
124	20240216	192100	871745250	18600	18600	18600	18600	0
125	20240216	192000	871745250	18600	18600	18600	18600	0
126	20240216	191900	871745250	18600	18600	18600	18600	0
127	20240216	191800	871745250	18600	18600	18600	18600	0
128	20240216	191700	871745250	18600	18600	18600	18600	0
129	20240216	191600	871745250	18600	18600	18600	18600	0
130	20240216	191500	871745250	18600	18600	18600	18600	0
131	20240216	191400	871745250	18600	18600	18600	18600	0
132	20240216	191300	871745250	18600	18600	18600	18600	0
133	20240216	191200	871745250	18600	18600	18600	18600	0
134	20240216	191100	871745250	18600	18600	18600	18600	0
135	20240216	191000	871745250	18600	18600	18600	18600	0
136	20240216	190900	871745250	18600	18600	18600	18600	0
137	20240216	190800	871745250	18600	18600	18600	18600	0
138	20240216	190700	871745250	18600	18600	18600	18600	0
139	20240216	190600	871745250	18600	18600	18600	18600	0
140	20240216	190500	871745250	18600	18600	18600	18600	0
141	20240216	190400	871745250	18600	18600	18600	18600	0
142	20240216	190300	871745250	18600	18600	18600	18600	0
143	20240216	190200	871745250	18600	18600	18600	18600	0
144	20240216	190100	871745250	18600	18600	18600	18600	0
145	20240216	190000	871745250	18600	18600	18600	18600	0
146	20240216	185900	871745250	18600	18600	18600	18600	0
147	20240216	185800	871745250	18600	18600	18600	18600	0
148	20240216	185700	871745250	18600	18600	18600	18600	0
149	20240216	185600	871745250	18600	18600	18600	18600	0
150	20240216	185500	871745250	18600	18600	18600	18600	0
151	20240216	185400	871745250	18600	18600	18600	18600	0
152	20240216	185300	871745250	18600	18600	18600	18600	1372
153	20240216	185200	871745250	18600	18600	18600	18600	0
154	20240216	185100	871745250	18600	18600	18600	18600	0
155	20240216	185000	871745250	18600	18600	18600	18600	0
156	20240216	184900	871745250	18600	18600	18600	18600	0
157	20240216	184800	871745250	18600	18600	18600	18600	0
158	20240216	184700	871745250	18600	18600	18600	18600	0
159	20240216	184600	871745250	18600	18600	18600	18600	0
160	20240216	184500	871745250	18600	18600	18600	18600	0
161	20240216	184400	871745250	18600	18600	18600	18600	0
162	20240216	184300	871745250	18600	18600	18600	18600	0
163	20240216	184200	871745250	18600	18600	18600	18600	0
164	20240216	184100	871745250	18600	18600	18600	18600	0
165	20240216	184000	871745250	18600	18600	18600	18600	0
166	20240216	183900	871745250	18600	18600	18600	18600	0
167	20240216	183800	871745250	18600	18600	18600	18600	0
168	20240216	183700	871745250	18600	18600	18600	18600	0
169	20240216	183600	871745250	18600	18600	18600	18600	0
170	20240216	183500	871745250	18600	18600	18600	18600	0
171	20240216	183400	871745250	18600	18600	18600	18600	0
172	20240216	183300	871745250	18600	18600	18600	18600	0
173	20240216	183200	871745250	18600	18600	18600	18600	0
174	20240216	183100	871745250	18600	18600	18600	18600	0
175	20240216	183000	871745250	18600	18600	18600	18600	0
176	20240216	182900	871745250	18600	18600	18600	18600	0
177	20240216	182800	871745250	18600	18600	18600	18600	0
178	20240216	182700	871745250	18600	18600	18600	18600	0
179	20240216	182600	871745250	18600	18600	18600	18600	0
180	20240216	182500	871745250	18600	18600	18600	18600	0
181	20240216	182400	871745250	18600	18600	18600	18600	0
182	20240216	182300	871745250	18600	18600	18600	18600	1372
183	20240216	182200	871745250	18600	18600	18600	18600	0
184	20240216	182100	871745250	18600	18600	18600	18600	0
185	20240216	182000	871745250	18600	18600	18600	18600	0
186	20240216	181900	871745250	18600	18600	18600	18600	0
187	20240216	181800	871745250	18600	18600	18600	18600	0
188	20240216	181700	871745250	18600	18600	18600	18600	0
189	20240216	181600	871745250	18600	18600	18600	18600	0
190	20240216	181500	871745250	18600	18600	18600	18600	0
191	20240216	181400	871745250	18600	18600	18600	18600	0
192	20240216	181300	871745250	18600	18600	18600	18600	0
193	20240216	181200	871745250	18600	18600	18600	18600	0
194	20240216	181100	871745250	18600	18600	18600	18600	0
195	20240216	181000	871745250	18600	18600	18600	18600	0
196	20240216	180900	871745250	18600	18600	18600	18600	0
197	20240216	180800	871745250	18600	18600	18600	18600	0
198	20240216	180700	871745250	18600	18600	18600	18600	0
199	20240216	180600	871745250	18600	18600	18600	18600	0
200	20240216	180500	871745250	18600	18600	18600	18600	0
201	20240216	180400	871745250	18600	18600	18600	18600	0
202	20240216	180300	871745250	18600	18600	18600	18600	0
203	20240216	180200	871745250	18600	18600	18600	18600	0
204	20240216	180100	871745250	18600	18600	18600	18600	0
205	20240216	180000	871745250	18600	18600	18600	18600	0
206	20240216	175900	871745250	18600	18600	18600	18600	0
207	20240216	175800	871745250	18600	18600	18600	18600	0
208	20240216	175700	871745250	18600	18600	18600	18600	0
209	20240216	175600	871745250	18600	18600	18600	18600	0
210	20240216	175500	871745250	18600	18600	18600	18600	0
211	20240216	175400	871745250	18600	18600	18600	18600	0
212	20240216	175300	871745250	18600	18600	18600	18600	1372
213	20240216	175200	871745250	18600	18600	18600	18600	0
214	20240216	175100	871745250	18600	18600	18600	18600	0
215	20240216	175000	871745250	18600	18600	18600	18600	0
216	20240216	174900	871745250	18600	18600	18600	18600	0
217	20240216	174800	871745250	18600	18600	18600	18600	0
218	20240216	174700	871745250	18600	18600	18600	18600	0
219	20240216	174600	871745250	18600	18600	18600	18600	0
220	20240216	174500	871745250	18600	18600	18600	18600	0
221	20240216	174400	871745250	18600	18600	18600	18600	0
222	20240216	174300	871745250	18600	18600	18600	18600	0
223	20240216	174200	871745250	18600	18600	18600	18600	0
224	20240216	174100	871745250	18600	18600	18600	18600	0
225	20240216	174000	871745250	18600	18600	18600	18600	0
226	20240216	173900	871745250	18600	18600	18600	18600	0
227	20240216	173800	871745250	18600	18600	18600	18600	0
228	20240216	173700	871745250	18600	18600	18600	18600	0
229	20240216	173600	871745250	18600	18600	18600	18600	0
230	20240216	173500	871745250	18600	18600	18600	18600	0
231	20240216	173400	871745250	18600	18600	18600	18600	0
232	20240216	173300	871745250	18600	18600	18600	18600	0
233	20240216	173200	871745250	18600	18600	18600	18600	0
234	20240216	173100	871745250	18600	18600	18600	18600	0
235	20240216	173000	871745250	18600	18600	18600	18600	0
236	20240216	172900	871745250	18600	18600	18600	18600	0
237	20240216	172800	871745250	18600	18600	18600	18600	0
238	20240216	172700	871745250	18600	18600	18600	18600	0
239	20240216	172600	871745250	18600	18600	18600	18600	0
240	20240216	172500	871745250	18600	18600	18600	18600	0
241	20240216	172400	871745250	18600	18600	18600	18600	0
242	20240216	172300	871745250	18600	18600	18600	18600	1372
243	20240216	172200	871745250	18600	18600	18600	18600	0
244	20240216	172100	871745250	18600	18600	18600	18600	0
245	20240216	172000	871745250	18600	18600	18600	18600	0
246	20240216	171900	871745250	18600	18600	18600	18600	0
247	20240216	171800	871745250	18600	18600	18600	18600	0
248	20240216	171700	871745250	18600	18600	18600	18600	0
249	20240216	171600	871745250	18600	18600	18600	18600	0
250	20240216	171500	871745250	18600	18600	18600	18600	0
251	20240216	171400	871745250	18600	18600	18600	18600	0
252	20240216	171300	871745250	18600	18600	18600	18600	0
253	20240216	171200	871745250	18600	18600	18600	18600	0
254	20240216	171100	871745250	18600	18600	18600	18600	0
255	20240216	171000	871745250	18600	18600	18600	18600	0
256	20240216	170900	871745250	18600	18600	18600	18600	0
257	20240216	170800	871745250	18600	18600	18600	18600	0
258	20240216	170700	871745250	18600	18600	18600	18600	0
259	20240216	170600	871745250	18600	18600	18600	18600	0
260	20240216	170500	871745250	18600	18600	18600	18600	0
261	20240216	170400	871745250	18600	18600	18600	18600	0
262	20240216	170300	871745250	18600	18600	18600	18600	0
263	20240216	170200	871745250	18600	18600	18600	18600	0
264	20240216	170100	871745250	18600	18600	18600	18600	0
265	20240216	170000	871745250	18600	18600	18600	18600	0
266	20240216	165900	871745250	18600	18600	18600	18600	0
267	20240216	165800	871745250	18600	18600	18600	18600	0
268	20240216	165700	871745250	18600	18600	18600	18600	0
269	20240216	165600	871745250	18600	18600	18600	18600	0
270	20240216	165500	871745250	18600	18600	18600	18600	0
271	20240216	165400	871745250	18600	18600	18600	18600	0
272	20240216	165300	871745250	18600	18600	18600	18600	1372
273	20240216	165200	871745250	18600	18600	18600	18600	0
274	20240216	165100	871745250	18600	18600	18600	18600	0
275	20240216	165000	871745250	18600	18600	18600	18600	0
276	20240216	164900	871745250	18600	18600	18600	18600	0
277	20240216	164800	871745250	18600	18600	18600	18600	0
278	20240216	164700	871745250	18600	18600	18600	18600	0
279	20240216	164600	871745250	18600	18600	18600	18600	0
280	20240216	164500	871745250	18600	18600	18600	18600	0
281	20240216	164400	871745250	18600	18600	18600	18600	0
282	20240216	164300	871745250	18600	18600	18600	18600	0
283	20240216	164200	871745250	18600	18600	18600	18600	0
284	20240216	164100	871745250	18600	18600	18600	18600	0
285	20240216	164000	871745250	18600	18600	18600	18600	0
286	20240216	163900	871745250	18600	18600	18600	18600	0
287	20240216	163800	871745250	18600	18600	18600	18600	0
288	20240216	163700	871745250	18600	18600	18600	18600	0
289	20240216	163600	871745250	18600	18600	18600	18600	0
290	20240216	163500	871745250	18600	18600	18600	18600	0
291	20240216	163400	871745250	18600	18600	18600	18600	0
292	20240216	163300	871745250	18600	18600	18600	18600	0
293	20240216	163200	871745250	18600	18600	18600	18600	0
294	20240216	163100	871745250	18600	18600	18600	18600	0
295	20240216	163000	871745250	18600	18600	18600	18600	0
296	20240216	162900	871745250	18600	18600	18600	18600	0
297	20240216	162800	871745250	18600	18600	18600	18600	0
298	20240216	162700	871745250	18600	18600	18600	18600	0
299	20240216	162600	871745250	18600	18600	18600	18600	0
300	20240216	162500	871745250	18600	18600	18600	18600	0
301	20240216	162400	871745250	18600	18600	18600	18600	0
302	20240216	162300	871745250	18600	18600	18600	18600	1372
303	20240216	162200	871745250	18600	18600	18600	18600	0
304	20240216	162100	871745250	18600	18600	18600	18600	0
305	20240216	162000	871745250	18600	18600	18600	18600	0
306	20240216	161900	871745250	18600	18600	18600	18600	0
307	20240216	161800	871745250	18600	18600	18600	18600	0
308	20240216	161700	871745250	18600	18600	18600	18600	0
309	20240216	161600	871745250	18600	18600	18600	18600	0
310	20240216	161500	871745250	18600	18600	18600	18600	0
311	20240216	161400	871745250	18600	18600	18600	18600	0
312	20240216	161300	871745250	18600	18600	18600	18600	0
313	20240216	161200	871745250	18600	18600	18600	18600	0
314	20240216	161100	871745250	18600	18600	18600	18600	0
315	20240216	161000	871745250	18600	18600	18600	18600	0
316	20240216	160900	871745250	18600	18600	18600	18600	0
317	20240216	160800	871745250	18600	18600	18600	18600	0
318	20240216	160700	871745250	18600	18600	18600	18600	0
319	20240216	160600	871745250	18600	18600	18600	18600	0
320	20240216	160500	871745250	18600	18600	18600	18600	0
321	20240216	160400	871745250	18600	18600	18600	18600	0
322	20240216	160300	871745250	18600	18600	18600	18600	0
323	20240216	160200	871745250	18600	18600	18600	18600	0
324	20240216	160100	871745250	18600	18600	18600	18600	0
325	20240216	160000	871745250	18600	18600	18600	18600	0
326	20240216	155900	871745250	18600	18600	18600	18600	0
327	20240216	155800	871745250	18600	18600	18600	18600	0
328	20240216	155700	871745250	18600	18600	18600	18600	0
329	20240216	155600	871745250	18600	18600	18600	18600	0
330	20240216	155500	871745250	18600	18600	18600	18600	0
331	20240216	155400	871745250	18600	18600	18600	18600	0
332	20240216	155300	871745250	18600	18600	18600	18600	1372
333	20240216	155200	871745250	18600	18600	18600	18600	0
334	20240216	155100	871745250	18600	18600	18600	18600	0
335	20240216	155000	871745250	18600	18600	18600	18600	0
336	20240216	154900	871745250	18600	18600	18600	18600	0
337	20240216	154800	871745250	18600	18600	18600	18600	0
338	20240216	154700	871745250	18600	18600	18600	18600	0
339	20240216	154600	871745250	18600	18600	18600	18600	0
340	20240216	154500	871745250	18600	18600	18600	18600	0
341	20240216	154400	871745250	18600	18600	18600	18600	0
342	20240216	154300	871745250	18600	18600	18600	18600	0
343	20240216	154200	871745250	18600	18600	18600	18600	0
344	20240216	154100	871745250	18600	18600	18600	18600	0
345	20240216	154000	871745250	18600	18600	18600	18600	0
346	20240216	153900	871745250	18600	18600	18600	18600	0
347	20240216	153800	871745250	18600	18600	18600	18600	0
348	20240216	153700	871745250	18600	18600	18600	18600	0
349	20240216	153600	871745250	18600	18600	18600	18600	0
350	20240216	153500	871745250	18600	18600	18600	18600	0
351	20240216	153400	871745250	18600	18600	18600	18600	0
352	20240216	153300	871745250	18600	18600	18600	18600	0
353	20240216	153200	871745250	18600	18600	18600	18600	0
354	20240216	153100	871745250	18600	18600	18600	18600	0
355	20240216	153000	871745250	18600	18600	18600	18600	1372
356	20240216	152900	846226050	18580	18580	18580	18580	0
357	20240216	152800	846226050	18580	18580	18580	18580	0
358	20240216	152700	846226050	18580	18580	18580	18580	0
359	20240216	152600	846226050	18580	18580	18580	18580	0
360	20240216	152500	846226050	18580	18580	18580	18580	0
361	20240216	152400	846226050	18580	18580	18580	18580	0
362	20240216	152300	846226050	18580	18580	18580	18580	0
363	20240216	152200	846226050	18580	18580	18580	18580	0
364	20240216	152100	846226050	18580	18580	18580	18580	0
365	20240216	152000	846226050	18580	18580	18580	18580	0
366	20240216	151900	846226050	18580	18560	18580	18560	77
367	20240216	151800	844796000	18560	18560	18560	18560	25
368	20240216	151700	844332000	18560	18560	18570	18560	37
369	20240216	151600	843645270	18570	18560	18570	18560	47
370	20240216	151500	842772620	18560	18560	18560	18560	73
371	20240216	151400	841417740	18560	18560	18560	18560	20
372	20240216	151300	841046540	18560	18560	18560	18560	11
373	20240216	151200	840842380	18570	18560	18570	18560	10
374	20240216	151100	840656730	18570	18570	18570	18570	597
375	20240216	151000	829570440	18570	18570	18570	18570	106
376	20240216	150900	827602020	18570	18570	18580	18570	32
377	20240216	150800	827007590	18580	18580	18580	18570	28
378	20240216	150700	826487430	18570	18570	18570	18570	7
379	20240216	150600	826357440	18570	18580	18580	18570	44
380	20240216	150500	825540010	18570	18570	18590	18570	8
381	20240216	150400	825391430	18570	18570	18580	18570	39
382	20240216	150300	824666880	18570	18570	18570	18570	7
383	20240216	150200	824536890	18570	18570	18570	18570	12
384	20240216	150100	824314050	18580	18570	18580	18570	27
385	20240216	150000	823812490	18590	18580	18600	18580	10
386	20240216	145900	823626620	18590	18570	18590	18570	118
387	20240216	145800	821434260	18570	18580	18580	18570	24
388	20240216	145700	820988410	18570	18570	18570	18570	9
389	20240216	145600	820821280	18570	18570	18580	18570	27
390	20240216	145500	820319770	18570	18570	18580	18570	56
391	20240216	145400	819279690	18570	18590	18590	18570	229
392	20240216	145300	815024940	18600	18580	18600	18580	224
393	20240216	145200	810858750	18590	18580	18590	18580	32
394	20240216	145100	810264070	18580	18570	18600	18560	53
395	20240216	145000	809279060	18560	18550	18560	18550	41
396	20240216	144900	808518150	18560	18560	18560	18550	33
397	20240216	144800	807905730	18550	18540	18560	18540	33
398	20240216	144700	807293420	18550	18550	18550	18550	43
399	20240216	144600	806495770	18550	18560	18560	18550	22
400	20240216	144500	806087510	18560	18550	18560	18550	22
401	20240216	144400	805679290	18550	18550	18550	18550	0
402	20240216	144300	805679290	18550	18560	18560	18550	35
403	20240216	144200	805029980	18560	18560	18560	18560	6
404	20240216	144100	804918620	18530	18530	18530	18530	131
405	20240216	144000	802491190	18520	18520	18520	18520	55
406	20240216	143900	801472590	18520	18530	18530	18520	286
407	20240216	143800	796175500	18520	18530	18530	18520	73
408	20240216	143700	794823240	18530	18530	18530	18530	0
409	20240216	143600	794823240	18530	18530	18530	18530	17
410	20240216	143500	794508230	18530	18530	18530	18530	14
411	20240216	143400	794248810	18530	18530	18530	18530	16
412	20240216	143300	793952330	18530	18530	18530	18530	0
413	20240216	143200	793952330	18530	18540	18540	18530	27
414	20240216	143100	793451760	18540	18540	18540	18530	25
415	20240216	143000	792988390	18540	18540	18540	18540	26
416	20240216	142900	792506350	18540	18540	18540	18530	163
417	20240216	142800	789485400	18550	18540	18550	18540	11
418	20240216	142700	789281400	18550	18550	18560	18550	287
419	20240216	142600	783957540	18560	18560	18560	18560	0
420	20240216	142500	783957540	18560	18560	18560	18560	23
421	20240216	142400	783530660	18560	18560	18560	18560	59
422	20240216	142300	782435620	18550	18560	18560	18550	459
423	20240216	142200	773917690	18570	18570	18570	18570	16
424	20240216	142100	773620570	18570	18570	18570	18570	6
425	20240216	142000	773509150	18560	18570	18570	18560	119
426	20240216	141900	771300040	18600	18600	18600	18600	0
427	20240216	141800	771300040	18600	18600	18600	18580	420
428	20240216	141700	763493780	18600	18590	18600	18590	23
429	20240216	141600	763066090	18590	18590	18590	18590	15
430	20240216	141500	762787240	18590	18610	18610	18590	273
431	20240216	141400	757708720	18620	18620	18620	18620	0
432	20240216	141300	757708720	18620	18610	18620	18610	54
433	20240216	141200	756703500	18610	18610	18610	18610	18
434	20240216	141100	756368520	18620	18620	18620	18620	20
435	20240216	141000	755996120	18620	18630	18630	18620	7
436	20240216	140900	755865720	18610	18610	18610	18610	3
437	20240216	140800	755809890	18610	18610	18610	18610	22
438	20240216	140700	755400470	18620	18620	18620	18620	6
439	20240216	140600	755288750	18630	18610	18630	18610	16
440	20240216	140500	754990870	18610	18620	18620	18610	7
441	20240216	140400	754860570	18620	18620	18620	18620	29
442	20240216	140300	754320590	18620	18620	18620	18620	12
443	20240216	140200	754097150	18630	18630	18630	18630	1
444	20240216	140100	754078520	18600	18600	18600	18600	0
445	20240216	140000	754078520	18600	18620	18630	18600	160
446	20240216	135900	751099090	18620	18610	18620	18610	38
447	20240216	135800	750391620	18610	18610	18610	18610	7
448	20240216	135700	750261350	18610	18620	18620	18610	36
449	20240216	135600	749591230	18620	18620	18620	18620	6
450	20240216	135500	749479510	18620	18610	18620	18610	304
451	20240216	135400	743819540	18610	18610	18610	18610	130
452	20240216	135300	741400240	18610	18610	18610	18610	26
453	20240216	135200	740916380	18610	18610	18610	18610	28
454	20240216	135100	740395300	18610	18610	18610	18610	62
455	20240216	135000	739241480	18610	18620	18620	18610	98
456	20240216	134900	737417280	18620	18620	18620	18620	6
457	20240216	134800	737305560	18620	18620	18620	18620	69
458	20240216	134700	736020780	18620	18620	18620	18620	39
459	20240216	134600	735294600	18620	18630	18630	18620	151
460	20240216	134500	732481970	18630	18620	18630	18620	109
461	20240216	134400	730451550	18620	18620	18620	18620	161
462	20240216	134300	727453730	18620	18620	18620	18620	300
463	20240216	134200	721867730	18620	18620	18620	18610	51
464	20240216	134100	720918190	18620	18620	18620	18610	76
465	20240216	134000	719503200	18620	18620	18620	18610	356
466	20240216	133900	712877590	18610	18610	18610	18610	204
467	20240216	133800	709081150	18610	18610	18610	18600	46
468	20240216	133700	708225140	18610	18610	18620	18610	74
469	20240216	133600	706847370	18610	18610	18610	18610	10
470	20240216	133500	706661270	18620	18620	18620	18610	28
471	20240216	133400	706139960	18610	18610	18620	18610	31
472	20240216	133300	705562990	18610	18600	18610	18600	123
473	20240216	133200	703275030	18600	18600	18600	18600	23
474	20240216	133100	702847230	18610	18610	18620	18610	94
475	20240216	133000	701097200	18610	18610	18610	18610	21
476	20240216	132900	700706390	18610	18610	18610	18610	7
477	20240216	132800	700576120	18620	18620	18620	18620	78
478	20240216	132700	699123760	18620	18610	18620	18610	25
479	20240216	132600	698658390	18610	18610	18620	18610	34
480	20240216	132500	698025490	18610	18600	18610	18600	68
481	20240216	132400	696760440	18600	18610	18610	18600	39
482	20240216	132300	696034660	18600	18600	18600	18600	66
483	20240216	132200	694807060	18600	18600	18600	18600	6
484	20240216	132100	694695460	18600	18590	18600	18590	22
485	20240216	132000	694286310	18600	18580	18600	18580	61
486	20240216	131900	693152220	18590	18600	18600	18590	44
487	20240216	131800	692334090	18590	18600	18600	18590	40
488	20240216	131700	691590250	18600	18590	18600	18590	49
489	20240216	131600	690678900	18610	18600	18610	18600	41
490	20240216	131500	689916240	18610	18610	18610	18610	0
491	20240216	131400	689916240	18610	18620	18620	18610	82
492	20240216	131300	688389590	18610	18620	18620	18610	63
493	20240216	131200	687217030	18620	18610	18620	18610	26
494	20240216	131100	686733000	18620	18610	18620	18600	20
495	20240216	131000	686360910	18610	18610	18610	18610	31
496	20240216	130900	685784000	18610	18620	18620	18610	49
497	20240216	130800	684871680	18610	18610	18620	18610	173
498	20240216	130700	681651770	18620	18610	18620	18610	76
499	20240216	130600	680237220	18620	18610	18620	18610	256
500	20240216	130500	675470940	18600	18600	18610	18600	27
501	20240216	130400	674968570	18600	18600	18600	18600	9
502	20240216	130300	674801170	18600	18600	18610	18600	108
503	20240216	130200	672791510	18610	18610	18610	18600	22
504	20240216	130100	672382130	18620	18620	18620	18620	0
505	20240216	130000	672382130	18620	18610	18620	18610	68
506	20240216	125900	671116480	18610	18610	18610	18610	29
507	20240216	125800	670576790	18610	18610	18610	18610	16
508	20240216	125700	670279030	18610	18600	18610	18600	82
509	20240216	125600	668753170	18600	18610	18610	18600	72
510	20240216	125500	667413750	18610	18610	18610	18610	6
511	20240216	125400	667302090	18610	18610	18610	18610	62
512	20240216	125300	666148270	18610	18610	18610	18610	16
513	20240216	125200	665850510	18610	18610	18610	18610	12
514	20240216	125100	665627190	18610	18610	18610	18610	79
515	20240216	125000	664157000	18610	18610	18610	18610	0
516	20240216	124900	664157000	18610	18620	18620	18610	79
517	20240216	124800	662686650	18620	18620	18620	18610	95
518	20240216	124700	660918580	18620	18620	18620	18620	0
519	20240216	124600	660918580	18620	18620	18620	18620	16
520	20240216	124500	660620660	18610	18610	18610	18610	27
521	20240216	124400	660118190	18610	18610	18610	18610	16
522	20240216	124300	659820430	18600	18620	18620	18600	117
523	20240216	124200	657642090	18620	18620	18620	18620	264
524	20240216	124100	652726410	18610	18620	18620	18610	26
525	20240216	124000	652242420	18610	18600	18610	18600	269
526	20240216	123900	647236800	18590	18590	18590	18590	14
527	20240216	123800	646976540	18600	18600	18600	18600	6
528	20240216	123700	646864940	18600	18590	18600	18590	78
529	20240216	123600	645414860	18590	18590	18590	18590	1
530	20240216	123500	645396270	18600	18600	18600	18600	0
531	20240216	123400	645396270	18600	18590	18600	18590	95
532	20240216	123300	643630000	18590	18590	18590	18590	3
533	20240216	123200	643574230	18590	18600	18600	18590	38
534	20240216	123100	642867650	18600	18600	18600	18600	0
535	20240216	123000	642867650	18600	18600	18600	18600	7
536	20240216	122900	642737450	18530	18600	18600	18520	121
537	20240216	122800	640495350	18500	18600	18610	18500	742
538	20240216	122700	626742760	18610	18600	18610	18600	44
539	20240216	122600	625924080	18610	18610	18620	18610	143
540	20240216	122500	623262230	18610	18620	18620	18610	29
541	20240216	122400	622722380	18620	18620	18620	18610	16
542	20240216	122300	622424550	18620	18610	18620	18610	102
543	20240216	122200	620525470	18610	18610	18610	18610	10
544	20240216	122100	620339370	18610	18620	18620	18610	22
545	20240216	122000	619929930	18620	18610	18620	18610	97
546	20240216	121900	618123810	18620	18620	18620	18620	132
547	20240216	121800	615665970	18630	18620	18630	18620	55
548	20240216	121700	614641710	18630	18630	18630	18630	69
549	20240216	121600	613356240	18620	18630	18630	18620	175
550	20240216	121500	610096400	18620	18620	18620	18620	0
551	20240216	121400	610096400	18620	18620	18620	18620	36
552	20240216	121300	609426080	18620	18620	18630	18620	126
553	20240216	121200	607079350	18620	18620	18620	18620	0
554	20240216	121100	607079350	18620	18620	18620	18610	105
555	20240216	121000	605124400	18620	18620	18620	18610	26
556	20240216	120900	604640320	18620	18620	18620	18620	22
557	20240216	120800	604230680	18620	18620	18620	18620	1
558	20240216	120700	604212060	18610	18610	18610	18610	63
559	20240216	120600	603039630	18620	18620	18620	18620	22
560	20240216	120500	602629990	18620	18600	18620	18600	10
561	20240216	120400	602443870	18610	18610	18610	18610	23
562	20240216	120300	602015840	18610	18610	18610	18610	56
563	20240216	120200	600973680	18610	18620	18620	18610	37
564	20240216	120100	600284890	18610	18610	18610	18610	8
565	20240216	120000	600136010	18610	18600	18610	18600	57
566	20240216	115900	599075340	18610	18610	18610	18600	26
567	20240216	115800	598591500	18620	18610	18620	18610	8
568	20240216	115700	598442560	18620	18610	18620	18610	80
569	20240216	115600	596952980	18610	18610	18610	18610	8
570	20240216	115500	596804100	18610	18620	18620	18610	43
571	20240216	115400	596003590	18610	18610	18620	18610	73
572	20240216	115300	594644430	18610	18610	18610	18610	2
573	20240216	115200	594607210	18610	18610	18620	18610	45
574	20240216	115100	593769530	18600	18610	18610	18600	25
575	20240216	115000	593304300	18610	18620	18620	18610	76
576	20240216	114900	591889620	18610	18610	18620	18610	173
577	20240216	114800	588668480	18610	18600	18620	18600	220
578	20240216	114700	584574070	18590	18590	18590	18590	45
579	20240216	114600	583737520	18580	18600	18600	18580	67
580	20240216	114500	582491390	18590	18590	18590	18590	20
581	20240216	114400	582119590	18590	18580	18590	18580	33
582	20240216	114300	581506160	18580	18580	18580	18580	27
583	20240216	114200	581004500	18570	18570	18570	18570	2
584	20240216	114100	580967360	18570	18580	18580	18570	431
585	20240216	114000	572959410	18570	18580	18590	18570	125
586	20240216	113900	570636310	18590	18600	18600	18590	46
587	20240216	113800	569781130	18590	18590	18590	18590	30
588	20240216	113700	569223430	18580	18580	18590	18580	16
589	20240216	113600	568926090	18580	18590	18590	18580	18
590	20240216	113500	568591630	18610	18600	18610	18590	65
591	20240216	113400	567382640	18590	18600	18600	18590	47
592	20240216	113300	566508850	18600	18590	18600	18590	18
593	20240216	113200	566174070	18590	18590	18590	18590	22
594	20240216	113100	565765090	18580	18590	18590	18580	25
595	20240216	113000	565300370	18580	18600	18600	18580	119
596	20240216	112900	563088460	18600	18600	18600	18600	56
597	20240216	112800	562046860	18590	18610	18610	18590	197
598	20240216	112700	558382090	18610	18620	18620	18610	9
599	20240216	112600	558214530	18620	18610	18620	18610	24
600	20240216	112500	557767670	18610	18610	18610	18610	109
601	20240216	112400	555739180	18610	18640	18640	18610	154
602	20240216	112300	552870030	18640	18640	18640	18630	79
603	20240216	112200	551397490	18630	18640	18640	18630	54
604	20240216	112100	550390970	18630	18630	18630	18630	20
605	20240216	112000	550018370	18630	18610	18630	18610	127
606	20240216	111900	547652770	18610	18620	18620	18600	26
607	20240216	111800	547168860	18600	18600	18600	18600	2
608	20240216	111700	547131660	18600	18590	18600	18590	67
609	20240216	111600	545885620	18600	18590	18600	18590	23
610	20240216	111500	545457930	18590	18600	18600	18590	39
611	20240216	111400	544732550	18570	18590	18600	18570	67
612	20240216	111300	543486980	18590	18620	18620	18590	187
613	20240216	111200	540006580	18630	18620	18630	18620	117
614	20240216	111100	537827200	18620	18630	18630	18620	8
615	20240216	111000	537678180	18630	18630	18630	18620	28
616	20240216	110900	537156560	18630	18620	18630	18610	124
617	20240216	110800	534847630	18620	18630	18630	18620	27
618	20240216	110700	534344730	18620	18620	18630	18620	56
619	20240216	110600	533301670	18620	18620	18620	18610	57
620	20240216	110500	532240530	18620	18610	18620	18610	155
621	20240216	110400	529355740	18610	18620	18620	18610	71
622	20240216	110300	528034080	18620	18620	18620	18620	46
623	20240216	110200	527177560	18610	18630	18630	18610	19
624	20240216	110100	526823690	18620	18620	18630	18620	64
625	20240216	110000	525631840	18620	18610	18620	18610	17
626	20240216	105900	525315320	18610	18610	18610	18610	13
627	20240216	105800	525073390	18610	18610	18630	18600	99
628	20240216	105700	523230340	18610	18610	18610	18610	2
629	20240216	105600	523193120	18610	18610	18620	18610	45
630	20240216	105500	522355410	18610	18570	18610	18570	776
631	20240216	105400	507928920	18570	18580	18580	18560	40
632	20240216	105300	507185980	18560	18580	18580	18560	28
633	20240216	105200	506665800	18560	18560	18560	18560	612
634	20240216	105100	495307080	18560	18560	18560	18540	82
635	20240216	105000	493785780	18550	18580	18580	18550	12
636	20240216	104900	493562980	18550	18570	18570	18550	68
637	20240216	104800	492300260	18530	18560	18570	18530	79
638	20240216	104700	490833510	18580	18530	18580	18500	976
639	20240216	104600	472729020	18480	18470	18530	18470	914
640	20240216	104500	455814230	18470	18480	18480	18470	215
641	20240216	104400	451841050	18420	18480	18480	18420	9
642	20240216	104300	451674910	18480	18390	18480	18390	1034
643	20240216	104200	432572240	18410	18410	18410	18410	26
644	20240216	104100	432093580	18400	18400	18410	18400	73
645	20240216	104000	430749690	18420	18430	18430	18400	27
646	20240216	103900	430252250	18390	18390	18390	18390	2
647	20240216	103800	430215470	18430	18390	18430	18390	3
648	20240216	103700	430160260	18340	18380	18380	18340	3176
649	20240216	103600	371808940	18380	18380	18380	18380	2
650	20240216	103500	371772180	18370	18330	18370	18320	1018
651	20240216	103400	353090980	18340	18340	18340	18310	1200
652	20240216	103300	331094420	18340	18340	18340	18330	34
653	20240216	103200	330470880	18340	18350	18350	18340	74
654	20240216	103100	329113600	18350	18350	18350	18330	131
655	20240216	103000	326709790	18330	18440	18440	18330	161
656	20240216	102900	323756540	18350	18430	18430	18340	2562
657	20240216	102800	276690610	18430	18430	18440	18430	21
658	20240216	102700	276303410	18430	18480	18480	18430	12
659	20240216	102600	276081990	18420	18450	18490	18420	58
660	20240216	102500	275012730	18490	18450	18490	18450	64
661	20240216	102400	273831370	18450	18450	18450	18450	2
662	20240216	102300	273794470	18450	18500	18500	18440	41
663	20240216	102200	273037060	18430	18500	18500	18430	3
664	20240216	102100	272981700	18430	18500	18500	18430	14
665	20240216	102000	272722840	18510	18420	18510	18410	133
666	20240216	101900	270264530	18410	18480	18480	18410	8
667	20240216	101800	270116830	18400	18400	18400	18400	2
668	20240216	101700	270080030	18500	18410	18500	18390	224
669	20240216	101600	265950820	18410	18410	18410	18400	39
670	20240216	101500	265232850	18410	18400	18410	18400	11
671	20240216	101400	265030370	18390	18410	18410	18390	3
672	20240216	101300	264975180	18380	18390	18400	18380	44
673	20240216	101200	264165890	18390	18390	18400	18390	22
674	20240216	101100	263761250	18400	18400	18400	18380	998
675	20240216	101000	245416730	18390	18390	18390	18390	3
676	20240216	100900	245361560	18390	18410	18410	18390	57
677	20240216	100800	244312490	18410	18400	18410	18400	8
678	20240216	100700	244165230	18400	18390	18400	18390	7
679	20240216	100600	244036480	18400	18430	18430	18400	60
680	20240216	100500	242932170	18430	18430	18440	18420	13
681	20240216	100400	242692540	18430	18420	18430	18420	14
682	20240216	100300	242434540	18430	18440	18440	18430	10
683	20240216	100200	242250190	18440	18450	18450	18440	18
684	20240216	100100	241918110	18430	18440	18440	18420	90
685	20240216	100000	240259260	18440	18440	18450	18440	73
686	20240216	095900	238912970	18440	18460	18460	18440	22
687	20240216	095800	238507030	18450	18460	18470	18450	34
688	20240216	095700	237879340	18440	18470	18470	18440	145
689	20240216	095600	235201250	18440	18460	18460	18440	10
690	20240216	095500	235016710	18450	18460	18460	18450	22
691	20240216	095400	234610650	18470	18450	18470	18450	43
692	20240216	095300	233816720	18450	18450	18450	18450	2
693	20240216	095200	233779820	18440	18440	18440	18440	2
694	20240216	095100	233742940	18430	18450	18450	18430	64
695	20240216	095000	232562180	18430	18460	18460	18430	609
696	20240216	094900	221336300	18450	18460	18460	18450	54
697	20240216	094800	220339610	18460	18490	18510	18460	60
698	20240216	094700	219230450	18490	18520	18520	18490	9
699	20240216	094600	219063860	18490	18520	18520	18490	9
700	20240216	094500	218897240	18490	18510	18510	18490	31
701	20240216	094400	218323860	18500	18520	18520	18500	4
702	20240216	094300	218249820	18490	18470	18490	18470	26
703	20240216	094200	217769340	18480	18470	18480	18470	15
704	20240216	094100	217492160	18480	18470	18490	18470	32
705	20240216	094000	216900980	18460	18480	18480	18460	8
706	20240216	093900	216753180	18460	18460	18460	18460	2
707	20240216	093800	216716260	18450	18470	18480	18450	206
708	20240216	093700	212911140	18480	18490	18490	18470	18
709	20240216	093600	212578600	18470	18470	18490	18470	26
710	20240216	093500	212098100	18470	18490	18490	18470	14
711	20240216	093400	211839370	18490	18490	18490	18480	20
712	20240216	093300	211469580	18510	18500	18520	18480	27
713	20240216	093200	210969910	18500	18550	18550	18500	52
714	20240216	093100	210005860	18550	18550	18550	18470	65
715	20240216	093000	208800270	18550	18550	18550	18470	139
716	20240216	092900	206223800	18560	18480	18560	18450	259
717	20240216	092800	201432950	18480	18440	18480	18440	677
718	20240216	092700	188928230	18430	18430	18430	18430	21
719	20240216	092600	188541200	18450	18450	18450	18420	112
720	20240216	092500	186477680	18440	18470	18470	18440	24
721	20240216	092400	186034620	18430	18450	18460	18430	21
722	20240216	092300	185647360	18440	18420	18440	18420	325
723	20240216	092200	179660540	18490	18400	18490	18390	185
724	20240216	092100	176244710	18400	18400	18470	18400	34
725	20240216	092000	175618970	18370	18510	18510	18340	523
726	20240216	091900	165944480	18500	18280	18500	18280	3636
727	20240216	091800	98777610	18290	18290	18300	18290	91
728	20240216	091700	97113010	18300	18310	18320	18280	136
729	20240216	091600	94624240	18320	18310	18320	18310	42
730	20240216	091500	93854920	18310	18320	18320	18300	110
731	20240216	091400	91841310	18310	18310	18310	18310	14
732	20240216	091300	91584970	18310	18310	18310	18300	52
733	20240216	091200	90632950	18320	18390	18390	18320	454
734	20240216	091100	82308450	18390	18350	18390	18340	13
735	20240216	091000	82069600	18350	18340	18350	18340	19
736	20240216	090900	81720970	18340	18430	18430	18340	37
737	20240216	090800	81041670	18340	18340	18340	18340	14
738	20240216	090700	80784910	18330	18310	18340	18310	1178
739	20240216	090600	59196260	18310	18380	18380	18310	468
740	20240216	090500	50614850	18380	18380	18380	18380	360
741	20240216	090400	43998050	18450	18380	18450	18380	7
742	20240216	090300	43869040	18380	18460	18460	18380	86
743	20240216	090200	42282440	18400	18400	18400	18330	124
744	20240216	090100	40000980	18320	18330	18330	18320	122
745	20240216	090000	37765930	18320	18250	18480	18250	1792