KissMeData/170920/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202400	2484813080	15930	15930	15930	15930	1879
3	20240220	202300	2484813080	15930	15930	15930	15930	0
4	20240220	202200	2484813080	15930	15930	15930	15930	0
5	20240220	202100	2484813080	15930	15930	15930	15930	0
6	20240220	202000	2484813080	15930	15930	15930	15930	0
7	20240220	201900	2484813080	15930	15930	15930	15930	0
8	20240220	201800	2484813080	15930	15930	15930	15930	0
9	20240220	201700	2484813080	15930	15930	15930	15930	0
10	20240220	201600	2484813080	15930	15930	15930	15930	0
11	20240220	201500	2484813080	15930	15930	15930	15930	0
12	20240220	201400	2484813080	15930	15930	15930	15930	0
13	20240220	201300	2484813080	15930	15930	15930	15930	0
14	20240220	201200	2484813080	15930	15930	15930	15930	0
15	20240220	201100	2484813080	15930	15930	15930	15930	0
16	20240220	201000	2484813080	15930	15930	15930	15930	0
17	20240220	200900	2484813080	15930	15930	15930	15930	0
18	20240220	200800	2484813080	15930	15930	15930	15930	0
19	20240220	200700	2484813080	15930	15930	15930	15930	0
20	20240220	200600	2484813080	15930	15930	15930	15930	0
21	20240220	200500	2484813080	15930	15930	15930	15930	0
22	20240220	200400	2484813080	15930	15930	15930	15930	0
23	20240220	200300	2484813080	15930	15930	15930	15930	0
24	20240220	200200	2484813080	15930	15930	15930	15930	0
25	20240220	200100	2484813080	15930	15930	15930	15930	0
26	20240220	200000	2484813080	15930	15930	15930	15930	0
27	20240220	195900	2484813080	15930	15930	15930	15930	0
28	20240220	195800	2484813080	15930	15930	15930	15930	0
29	20240220	195700	2484813080	15930	15930	15930	15930	0
30	20240220	195600	2484813080	15930	15930	15930	15930	0
31	20240220	195500	2484813080	15930	15930	15930	15930	0
32	20240220	195400	2484813080	15930	15930	15930	15930	1879
33	20240220	195300	2484813080	15930	15930	15930	15930	0
34	20240220	195200	2484813080	15930	15930	15930	15930	0
35	20240220	195100	2484813080	15930	15930	15930	15930	0
36	20240220	195000	2484813080	15930	15930	15930	15930	0
37	20240220	194900	2484813080	15930	15930	15930	15930	0
38	20240220	194800	2484813080	15930	15930	15930	15930	0
39	20240220	194700	2484813080	15930	15930	15930	15930	0
40	20240220	194600	2484813080	15930	15930	15930	15930	0
41	20240220	194500	2484813080	15930	15930	15930	15930	0
42	20240220	194400	2484813080	15930	15930	15930	15930	0
43	20240220	194300	2484813080	15930	15930	15930	15930	0
44	20240220	194200	2484813080	15930	15930	15930	15930	0
45	20240220	194100	2484813080	15930	15930	15930	15930	0
46	20240220	194000	2484813080	15930	15930	15930	15930	0
47	20240220	193900	2484813080	15930	15930	15930	15930	0
48	20240220	193800	2484813080	15930	15930	15930	15930	0
49	20240220	193700	2484813080	15930	15930	15930	15930	0
50	20240220	193600	2484813080	15930	15930	15930	15930	0
51	20240220	193500	2484813080	15930	15930	15930	15930	0
52	20240220	193400	2484813080	15930	15930	15930	15930	0
53	20240220	193300	2484813080	15930	15930	15930	15930	0
54	20240220	193200	2484813080	15930	15930	15930	15930	0
55	20240220	193100	2484813080	15930	15930	15930	15930	0
56	20240220	193000	2484813080	15930	15930	15930	15930	0
57	20240220	192900	2484813080	15930	15930	15930	15930	0
58	20240220	192800	2484813080	15930	15930	15930	15930	0
59	20240220	192700	2484813080	15930	15930	15930	15930	0
60	20240220	192600	2484813080	15930	15930	15930	15930	0
61	20240220	192500	2484813080	15930	15930	15930	15930	0
62	20240220	192400	2484813080	15930	15930	15930	15930	1879
63	20240220	192300	2484813080	15930	15930	15930	15930	0
64	20240220	192200	2484813080	15930	15930	15930	15930	0
65	20240220	192100	2484813080	15930	15930	15930	15930	0
66	20240220	192000	2484813080	15930	15930	15930	15930	0
67	20240220	191900	2484813080	15930	15930	15930	15930	0
68	20240220	191800	2484813080	15930	15930	15930	15930	0
69	20240220	191700	2484813080	15930	15930	15930	15930	0
70	20240220	191600	2484813080	15930	15930	15930	15930	0
71	20240220	191500	2484813080	15930	15930	15930	15930	0
72	20240220	191400	2484813080	15930	15930	15930	15930	0
73	20240220	191300	2484813080	15930	15930	15930	15930	0
74	20240220	191200	2484813080	15930	15930	15930	15930	0
75	20240220	191100	2484813080	15930	15930	15930	15930	0
76	20240220	191000	2484813080	15930	15930	15930	15930	0
77	20240220	190900	2484813080	15930	15930	15930	15930	0
78	20240220	190800	2484813080	15930	15930	15930	15930	0
79	20240220	190700	2484813080	15930	15930	15930	15930	0
80	20240220	190600	2484813080	15930	15930	15930	15930	0
81	20240220	190500	2484813080	15930	15930	15930	15930	0
82	20240220	190400	2484813080	15930	15930	15930	15930	0
83	20240220	190300	2484813080	15930	15930	15930	15930	0
84	20240220	190200	2484813080	15930	15930	15930	15930	0
85	20240220	190100	2484813080	15930	15930	15930	15930	0
86	20240220	190000	2484813080	15930	15930	15930	15930	0
87	20240220	185900	2484813080	15930	15930	15930	15930	0
88	20240220	185800	2484813080	15930	15930	15930	15930	0
89	20240220	185700	2484813080	15930	15930	15930	15930	0
90	20240220	185600	2484813080	15930	15930	15930	15930	0
91	20240220	185500	2484813080	15930	15930	15930	15930	0
92	20240220	185400	2484813080	15930	15930	15930	15930	1879
93	20240220	185300	2484813080	15930	15930	15930	15930	0
94	20240220	185200	2484813080	15930	15930	15930	15930	0
95	20240220	185100	2484813080	15930	15930	15930	15930	0
96	20240220	185000	2484813080	15930	15930	15930	15930	0
97	20240220	184900	2484813080	15930	15930	15930	15930	0
98	20240220	184800	2484813080	15930	15930	15930	15930	0
99	20240220	184700	2484813080	15930	15930	15930	15930	0
100	20240220	184600	2484813080	15930	15930	15930	15930	0
101	20240220	184500	2484813080	15930	15930	15930	15930	0
102	20240220	184400	2484813080	15930	15930	15930	15930	0
103	20240220	184300	2484813080	15930	15930	15930	15930	0
104	20240220	184200	2484813080	15930	15930	15930	15930	0
105	20240220	184100	2484813080	15930	15930	15930	15930	0
106	20240220	184000	2484813080	15930	15930	15930	15930	0
107	20240220	183900	2484813080	15930	15930	15930	15930	0
108	20240220	183800	2484813080	15930	15930	15930	15930	0
109	20240220	183700	2484813080	15930	15930	15930	15930	0
110	20240220	183600	2484813080	15930	15930	15930	15930	0
111	20240220	183500	2484813080	15930	15930	15930	15930	0
112	20240220	183400	2484813080	15930	15930	15930	15930	0
113	20240220	183300	2484813080	15930	15930	15930	15930	0
114	20240220	183200	2484813080	15930	15930	15930	15930	0
115	20240220	183100	2484813080	15930	15930	15930	15930	0
116	20240220	183000	2484813080	15930	15930	15930	15930	0
117	20240220	182900	2484813080	15930	15930	15930	15930	0
118	20240220	182800	2484813080	15930	15930	15930	15930	0
119	20240220	182700	2484813080	15930	15930	15930	15930	0
120	20240220	182600	2484813080	15930	15930	15930	15930	0
121	20240220	182500	2484813080	15930	15930	15930	15930	0
122	20240220	182400	2484813080	15930	15930	15930	15930	1879
123	20240220	182300	2484813080	15930	15930	15930	15930	0
124	20240220	182200	2484813080	15930	15930	15930	15930	0
125	20240220	182100	2484813080	15930	15930	15930	15930	0
126	20240220	182000	2484813080	15930	15930	15930	15930	0
127	20240220	181900	2484813080	15930	15930	15930	15930	0
128	20240220	181800	2484813080	15930	15930	15930	15930	0
129	20240220	181700	2484813080	15930	15930	15930	15930	0
130	20240220	181600	2484813080	15930	15930	15930	15930	0
131	20240220	181500	2484813080	15930	15930	15930	15930	0
132	20240220	181400	2484813080	15930	15930	15930	15930	0
133	20240220	181300	2484813080	15930	15930	15930	15930	0
134	20240220	181200	2484813080	15930	15930	15930	15930	0
135	20240220	181100	2484813080	15930	15930	15930	15930	0
136	20240220	181000	2484813080	15930	15930	15930	15930	0
137	20240220	180900	2484813080	15930	15930	15930	15930	0
138	20240220	180800	2484813080	15930	15930	15930	15930	0
139	20240220	180700	2484813080	15930	15930	15930	15930	0
140	20240220	180600	2484813080	15930	15930	15930	15930	0
141	20240220	180500	2484813080	15930	15930	15930	15930	0
142	20240220	180400	2484813080	15930	15930	15930	15930	0
143	20240220	180300	2484813080	15930	15930	15930	15930	0
144	20240220	180200	2484813080	15930	15930	15930	15930	0
145	20240220	180100	2484813080	15930	15930	15930	15930	0
146	20240220	180000	2484813080	15930	15930	15930	15930	0
147	20240220	175900	2484813080	15930	15930	15930	15930	0
148	20240220	175800	2484813080	15930	15930	15930	15930	0
149	20240220	175700	2484813080	15930	15930	15930	15930	0
150	20240220	175600	2484813080	15930	15930	15930	15930	0
151	20240220	175500	2484813080	15930	15930	15930	15930	0
152	20240220	175400	2484813080	15930	15930	15930	15930	1879
153	20240220	175300	2484813080	15930	15930	15930	15930	0
154	20240220	175200	2484813080	15930	15930	15930	15930	0
155	20240220	175100	2484813080	15930	15930	15930	15930	0
156	20240220	175000	2484813080	15930	15930	15930	15930	0
157	20240220	174900	2484813080	15930	15930	15930	15930	0
158	20240220	174800	2484813080	15930	15930	15930	15930	0
159	20240220	174700	2484813080	15930	15930	15930	15930	0
160	20240220	174600	2484813080	15930	15930	15930	15930	0
161	20240220	174500	2484813080	15930	15930	15930	15930	0
162	20240220	174400	2484813080	15930	15930	15930	15930	0
163	20240220	174300	2484813080	15930	15930	15930	15930	0
164	20240220	174200	2484813080	15930	15930	15930	15930	0
165	20240220	174100	2484813080	15930	15930	15930	15930	0
166	20240220	174000	2484813080	15930	15930	15930	15930	0
167	20240220	173900	2484813080	15930	15930	15930	15930	0
168	20240220	173800	2484813080	15930	15930	15930	15930	0
169	20240220	173700	2484813080	15930	15930	15930	15930	0
170	20240220	173600	2484813080	15930	15930	15930	15930	0
171	20240220	173500	2484813080	15930	15930	15930	15930	0
172	20240220	173400	2484813080	15930	15930	15930	15930	0
173	20240220	173300	2484813080	15930	15930	15930	15930	0
174	20240220	173200	2484813080	15930	15930	15930	15930	0
175	20240220	173100	2484813080	15930	15930	15930	15930	0
176	20240220	173000	2484813080	15930	15930	15930	15930	0
177	20240220	172900	2484813080	15930	15930	15930	15930	0
178	20240220	172800	2484813080	15930	15930	15930	15930	0
179	20240220	172700	2484813080	15930	15930	15930	15930	0
180	20240220	172600	2484813080	15930	15930	15930	15930	0
181	20240220	172500	2484813080	15930	15930	15930	15930	0
182	20240220	172400	2484813080	15930	15930	15930	15930	1879
183	20240220	172300	2484813080	15930	15930	15930	15930	0
184	20240220	172200	2484813080	15930	15930	15930	15930	0
185	20240220	172100	2484813080	15930	15930	15930	15930	0
186	20240220	172000	2484813080	15930	15930	15930	15930	0
187	20240220	171900	2484813080	15930	15930	15930	15930	0
188	20240220	171800	2484813080	15930	15930	15930	15930	0
189	20240220	171700	2484813080	15930	15930	15930	15930	0
190	20240220	171600	2484813080	15930	15930	15930	15930	0
191	20240220	171500	2484813080	15930	15930	15930	15930	0
192	20240220	171400	2484813080	15930	15930	15930	15930	0
193	20240220	171300	2484813080	15930	15930	15930	15930	0
194	20240220	171200	2484813080	15930	15930	15930	15930	0
195	20240220	171100	2484813080	15930	15930	15930	15930	0
196	20240220	171000	2484813080	15930	15930	15930	15930	0
197	20240220	170900	2484813080	15930	15930	15930	15930	0
198	20240220	170800	2484813080	15930	15930	15930	15930	0
199	20240220	170700	2484813080	15930	15930	15930	15930	0
200	20240220	170600	2484813080	15930	15930	15930	15930	0
201	20240220	170500	2484813080	15930	15930	15930	15930	0
202	20240220	170400	2484813080	15930	15930	15930	15930	0
203	20240220	170300	2484813080	15930	15930	15930	15930	0
204	20240220	170200	2484813080	15930	15930	15930	15930	0
205	20240220	170100	2484813080	15930	15930	15930	15930	0
206	20240220	170000	2484813080	15930	15930	15930	15930	0
207	20240220	165900	2484813080	15930	15930	15930	15930	0
208	20240220	165800	2484813080	15930	15930	15930	15930	0
209	20240220	165700	2484813080	15930	15930	15930	15930	0
210	20240220	165600	2484813080	15930	15930	15930	15930	0
211	20240220	165500	2484813080	15930	15930	15930	15930	0
212	20240220	165400	2484813080	15930	15930	15930	15930	1879
213	20240220	165300	2484813080	15930	15930	15930	15930	0
214	20240220	165200	2484813080	15930	15930	15930	15930	0
215	20240220	165100	2484813080	15930	15930	15930	15930	0
216	20240220	165000	2484813080	15930	15930	15930	15930	0
217	20240220	164900	2484813080	15930	15930	15930	15930	0
218	20240220	164800	2484813080	15930	15930	15930	15930	0
219	20240220	164700	2484813080	15930	15930	15930	15930	0
220	20240220	164600	2484813080	15930	15930	15930	15930	0
221	20240220	164500	2484813080	15930	15930	15930	15930	0
222	20240220	164400	2484813080	15930	15930	15930	15930	0
223	20240220	164300	2484813080	15930	15930	15930	15930	0
224	20240220	164200	2484813080	15930	15930	15930	15930	0
225	20240220	164100	2484813080	15930	15930	15930	15930	0
226	20240220	164000	2484813080	15930	15930	15930	15930	0
227	20240220	163900	2484813080	15930	15930	15930	15930	0
228	20240220	163800	2484813080	15930	15930	15930	15930	0
229	20240220	163700	2484813080	15930	15930	15930	15930	0
230	20240220	163600	2484813080	15930	15930	15930	15930	0
231	20240220	163500	2484813080	15930	15930	15930	15930	0
232	20240220	163400	2484813080	15930	15930	15930	15930	0
233	20240220	163300	2484813080	15930	15930	15930	15930	0
234	20240220	163200	2484813080	15930	15930	15930	15930	0
235	20240220	163100	2484813080	15930	15930	15930	15930	0
236	20240220	163000	2484813080	15930	15930	15930	15930	0
237	20240220	162900	2484813080	15930	15930	15930	15930	0
238	20240220	162800	2484813080	15930	15930	15930	15930	0
239	20240220	162700	2484813080	15930	15930	15930	15930	0
240	20240220	162600	2484813080	15930	15930	15930	15930	0
241	20240220	162500	2484813080	15930	15930	15930	15930	0
242	20240220	162400	2484813080	15930	15930	15930	15930	1879
243	20240220	162300	2484813080	15930	15930	15930	15930	0
244	20240220	162200	2484813080	15930	15930	15930	15930	0
245	20240220	162100	2484813080	15930	15930	15930	15930	0
246	20240220	162000	2484813080	15930	15930	15930	15930	0
247	20240220	161900	2484813080	15930	15930	15930	15930	0
248	20240220	161800	2484813080	15930	15930	15930	15930	0
249	20240220	161700	2484813080	15930	15930	15930	15930	0
250	20240220	161600	2484813080	15930	15930	15930	15930	0
251	20240220	161500	2484813080	15930	15930	15930	15930	0
252	20240220	161400	2484813080	15930	15930	15930	15930	0
253	20240220	161300	2484813080	15930	15930	15930	15930	0
254	20240220	161200	2484813080	15930	15930	15930	15930	0
255	20240220	161100	2484813080	15930	15930	15930	15930	0
256	20240220	161000	2484813080	15930	15930	15930	15930	0
257	20240220	160900	2484813080	15930	15930	15930	15930	0
258	20240220	160800	2484813080	15930	15930	15930	15930	0
259	20240220	160700	2484813080	15930	15930	15930	15930	0
260	20240220	160600	2484813080	15930	15930	15930	15930	0
261	20240220	160500	2484813080	15930	15930	15930	15930	0
262	20240220	160400	2484813080	15930	15930	15930	15930	0
263	20240220	160300	2484813080	15930	15930	15930	15930	0
264	20240220	160200	2484813080	15930	15930	15930	15930	0
265	20240220	160100	2484813080	15930	15930	15930	15930	0
266	20240220	160000	2484813080	15930	15930	15930	15930	0
267	20240220	155900	2484813080	15930	15930	15930	15930	0
268	20240220	155800	2484813080	15930	15930	15930	15930	0
269	20240220	155700	2484813080	15930	15930	15930	15930	0
270	20240220	155600	2484813080	15930	15930	15930	15930	0
271	20240220	155500	2484813080	15930	15930	15930	15930	0
272	20240220	155400	2484813080	15930	15930	15930	15930	1879
273	20240220	155300	2484813080	15930	15930	15930	15930	0
274	20240220	155200	2484813080	15930	15930	15930	15930	0
275	20240220	155100	2484813080	15930	15930	15930	15930	0
276	20240220	155000	2484813080	15930	15930	15930	15930	0
277	20240220	154900	2484813080	15930	15930	15930	15930	0
278	20240220	154800	2484813080	15930	15930	15930	15930	0
279	20240220	154700	2484813080	15930	15930	15930	15930	0
280	20240220	154600	2484813080	15930	15930	15930	15930	0
281	20240220	154500	2484813080	15930	15930	15930	15930	0
282	20240220	154400	2484813080	15930	15930	15930	15930	0
283	20240220	154300	2484813080	15930	15930	15930	15930	0
284	20240220	154200	2484813080	15930	15930	15930	15930	0
285	20240220	154100	2484813080	15930	15930	15930	15930	0
286	20240220	154000	2484813080	15930	15930	15930	15930	0
287	20240220	153900	2484813080	15930	15930	15930	15930	0
288	20240220	153800	2484813080	15930	15930	15930	15930	0
289	20240220	153700	2484813080	15930	15930	15930	15930	0
290	20240220	153600	2484813080	15930	15930	15930	15930	0
291	20240220	153500	2484813080	15930	15930	15930	15930	0
292	20240220	153400	2484813080	15930	15930	15930	15930	0
293	20240220	153300	2484813080	15930	15930	15930	15930	0
294	20240220	153200	2484813080	15930	15930	15930	15930	0
295	20240220	153100	2484813080	15930	15930	15930	15930	0
296	20240220	153000	2484813080	15930	15930	15930	15930	1879
297	20240220	152900	2454880610	15940	15940	15940	15940	0
298	20240220	152800	2454880610	15940	15940	15940	15940	0
299	20240220	152700	2454880610	15940	15940	15940	15940	0
300	20240220	152600	2454880610	15940	15940	15940	15940	0
301	20240220	152500	2454880610	15940	15940	15940	15940	0
302	20240220	152400	2454880610	15940	15940	15940	15940	0
303	20240220	152300	2454880610	15940	15940	15940	15940	0
304	20240220	152200	2454880610	15940	15940	15940	15940	0
305	20240220	152100	2454880610	15940	15940	15940	15940	0
306	20240220	152000	2454880610	15940	15940	15940	15940	0
307	20240220	151900	2454880610	15940	15980	16000	15940	418
308	20240220	151800	2448208320	15980	15950	15980	15950	349
309	20240220	151700	2442633960	15940	15930	15980	15930	204
310	20240220	151600	2439376130	15970	15930	15970	15930	119
311	20240220	151500	2437477690	15940	15930	15940	15930	72
312	20240220	151400	2436330710	15940	15950	15950	15930	427
313	20240220	151300	2429528040	15940	15940	15950	15930	369
314	20240220	151200	2423646880	15950	15940	15950	15940	7
315	20240220	151100	2423535290	15950	15980	15980	15950	46
316	20240220	151000	2422801390	15980	15970	15980	15970	244
317	20240220	150900	2418904590	15970	15940	15970	15940	120
318	20240220	150800	2416990730	15940	15950	15950	15940	109
319	20240220	150700	2415252830	15970	15980	15980	15970	4
320	20240220	150600	2415188940	15940	15950	15970	15940	443
321	20240220	150500	2408120380	15940	15960	15960	15940	68
322	20240220	150400	2407035810	15970	15970	15970	15970	90
323	20240220	150300	2405598510	16000	15980	16000	15980	228
324	20240220	150200	2401951180	15970	15960	15980	15960	37
325	20240220	150100	2401360610	15960	15940	15960	15940	34
326	20240220	150000	2400818310	15960	15950	15960	15940	242
327	20240220	145900	2396959650	15940	15940	15960	15940	64
328	20240220	145800	2395938810	15940	15940	15940	15940	1
329	20240220	145700	2395922870	16000	15940	16000	15940	2215
330	20240220	145600	2360608170	15940	15940	15940	15940	1
331	20240220	145500	2360592230	15970	15930	15970	15930	1171
332	20240220	145400	2341933470	15930	15970	15970	15930	2033
333	20240220	145300	2309534200	15970	15970	15970	15970	32
334	20240220	145200	2309023160	15970	15970	15970	15970	76
335	20240220	145100	2307809440	16000	15970	16000	15970	130
336	20240220	145000	2305731630	15970	15970	15970	15970	100
337	20240220	144900	2304134630	15960	15970	15970	15960	102
338	20240220	144800	2302506210	15960	15960	15960	15950	35
339	20240220	144700	2301947940	15950	15960	15960	15950	116
340	20240220	144600	2300097240	15950	15940	15950	15940	115
341	20240220	144500	2298263640	15940	15940	15940	15940	33
342	20240220	144400	2297737620	15940	15940	15940	15940	80
343	20240220	144300	2296462420	15940	15940	15940	15940	52
344	20240220	144200	2295633540	15940	15950	15950	15940	110
345	20240220	144100	2293879360	15950	15950	15950	15950	73
346	20240220	144000	2292715010	15950	15940	15950	15940	74
347	20240220	143900	2291535120	15940	15940	15940	15940	105
348	20240220	143800	2289861420	15940	15940	15940	15940	71
349	20240220	143700	2288729680	15940	15950	15950	15940	105
350	20240220	143600	2287055480	15940	15930	15950	15930	147
351	20240220	143500	2284712120	15930	15930	15930	15930	42
352	20240220	143400	2284043060	15930	15940	15940	15930	119
353	20240220	143300	2282147290	15950	15930	15950	15930	459
354	20240220	143200	2274831590	15930	15930	15930	15930	39
355	20240220	143100	2274210320	15930	15940	15940	15930	48
356	20240220	143000	2273445530	15930	15930	15930	15930	416
357	20240220	142900	2266818650	15930	15940	15940	15930	33
358	20240220	142800	2266292950	15940	15940	15940	15940	50
359	20240220	142700	2265495950	15940	15940	15940	15940	65
360	20240220	142600	2264459850	15940	15950	15950	15940	65
361	20240220	142500	2263423740	15940	15960	15960	15940	1467
362	20240220	142400	2240025320	15960	15960	15960	15960	23
363	20240220	142300	2239658240	15960	15960	15960	15960	0
364	20240220	142200	2239658240	15960	15940	15960	15930	461
365	20240220	142100	2232308450	15940	15930	15940	15930	219
366	20240220	142000	2228818980	15930	15940	15940	15930	45
367	20240220	141900	2228102080	15940	15950	15950	15940	82
368	20240220	141800	2226794870	15940	15940	15960	15930	481
369	20240220	141700	2219127660	15940	15940	15940	15930	280
370	20240220	141600	2214664790	15940	15940	15950	15930	1306
371	20240220	141500	2193847920	15940	15950	15960	15940	140
372	20240220	141400	2191614800	15950	15950	15960	15940	211
373	20240220	141300	2188249950	15950	16010	16010	15950	2335
374	20240220	141200	2150983810	15970	16050	16050	15970	1071
375	20240220	141100	2133867250	16070	16130	16130	15980	291
376	20240220	141000	2129210870	15990	16010	16180	15990	1126
377	20240220	140900	2111154130	16010	16010	16020	15980	2110
378	20240220	140800	2077395170	16010	16000	16010	16000	125
379	20240220	140700	2075394900	16010	16000	16010	16000	180
380	20240220	140600	2072514510	16010	16000	16010	16000	209
381	20240220	140500	2069170250	16010	16020	16020	16000	1569
382	20240220	140400	2044050630	16020	16040	16040	16010	54
383	20240220	140300	2043185080	16050	16050	16050	16050	27
384	20240220	140200	2042751730	16020	16020	16020	16010	72
385	20240220	140100	2041598490	16010	16020	16030	16010	84
386	20240220	140000	2040253200	16020	16010	16040	16010	215
387	20240220	135900	2036807200	16050	16060	16060	16010	27
388	20240220	135800	2036373760	16060	16010	16060	16010	95
389	20240220	135700	2034851680	16020	16020	16020	16000	518
390	20240220	135600	2026561520	16020	16020	16020	16010	84
391	20240220	135500	2025216350	16030	16020	16030	16010	76
392	20240220	135400	2023999070	16020	16010	16020	16010	160
393	20240220	135300	2021437210	16020	16030	16030	16010	44
394	20240220	135200	2020732120	16050	16020	16060	16020	1007
395	20240220	135100	2004599070	16060	16010	16080	16010	122
396	20240220	135000	2002643260	16040	16030	16040	16020	119
397	20240220	134900	2000735380	16020	16040	16040	16020	67
398	20240220	134800	1999661630	16040	16010	16040	16010	173
399	20240220	134700	1996890160	16040	16060	16060	16040	39
400	20240220	134600	1996264340	16070	16090	16090	16020	629
401	20240220	134500	1986163850	16100	16020	16100	16020	107
402	20240220	134400	1984447630	16110	16110	16110	16020	71
403	20240220	134300	1983306700	16120	16130	16130	16120	26
404	20240220	134200	1982887450	16130	16070	16130	16000	121
405	20240220	134100	1980947290	16070	16070	16070	16070	26
406	20240220	134000	1980529470	16070	16000	16070	16000	15
407	20240220	133900	1980288490	16000	16000	16000	16000	81
408	20240220	133800	1978992490	16000	16000	16000	16000	71
409	20240220	133700	1977856490	16000	16000	16000	16000	0
410	20240220	133600	1977856490	16000	16020	16020	16000	500
411	20240220	133500	1969853910	16020	16020	16020	16020	70
412	20240220	133400	1968732510	16010	16010	16010	16010	0
413	20240220	133300	1968732510	16010	16010	16010	16010	82
414	20240220	133200	1967419690	16010	16010	16010	16010	1
415	20240220	133100	1967403680	16010	16010	16010	16010	0
416	20240220	133000	1967403680	16010	16060	16060	16010	251
417	20240220	132900	1963376670	16030	15990	16030	15990	499
418	20240220	132800	1955392210	15990	15990	15990	15990	4
419	20240220	132700	1955328250	15940	15940	15940	15940	99
420	20240220	132600	1953750190	15930	15930	15930	15930	0
421	20240220	132500	1953750190	15930	15930	15930	15930	0
422	20240220	132400	1953750190	15930	15940	15940	15930	102
423	20240220	132300	1952124410	15940	15940	15940	15940	47
424	20240220	132200	1951375230	16020	16020	16020	16020	30
425	20240220	132100	1950894630	15930	15930	15930	15930	506
426	20240220	132000	1942834050	15940	15940	15940	15940	167
427	20240220	131900	1940172070	15940	15940	15940	15940	21
428	20240220	131800	1939837330	15940	15980	15980	15940	3787
429	20240220	131700	1879399990	15970	15980	16020	15970	1465
430	20240220	131600	1855967940	15980	15980	15980	15980	332
431	20240220	131500	1850662580	15980	15980	15980	15980	102
432	20240220	131400	1849032620	15980	15980	15980	15980	1
433	20240220	131300	1849016640	15980	15980	15980	15980	0
434	20240220	131200	1849016640	15980	15980	15980	15980	102
435	20240220	131100	1847386680	15980	15980	15980	15980	0
436	20240220	131000	1847386680	15980	15980	15980	15980	5
437	20240220	130900	1847306780	15980	16020	16020	15980	202
438	20240220	130800	1844074720	15980	15980	15980	15980	0
439	20240220	130700	1844074720	15980	15980	15980	15980	0
440	20240220	130600	1844074720	15980	15980	15980	15980	130
441	20240220	130500	1841997320	15980	15980	15980	15980	1
442	20240220	130400	1841981340	15980	15980	15980	15980	0
443	20240220	130300	1841981340	15980	15980	15980	15970	112
444	20240220	130200	1840192500	15980	15980	15980	15980	20
445	20240220	130100	1839872900	15970	15970	15970	15970	0
446	20240220	130000	1839872900	15970	16030	16030	15970	105
447	20240220	125900	1838195990	16030	16030	16030	16030	0
448	20240220	125800	1838195990	16030	16050	16050	16030	136
449	20240220	125700	1836015570	15970	15970	15970	15970	104
450	20240220	125600	1834354690	15970	15970	15970	15970	0
451	20240220	125500	1834354690	15970	15970	15970	15970	1200
452	20240220	125400	1815190690	15970	15970	15970	15970	106
453	20240220	125300	1813497870	16040	16040	16040	16040	1
454	20240220	125200	1813481830	15970	15970	15970	15970	41
455	20240220	125100	1812827060	15960	15960	15960	15960	221
456	20240220	125000	1809299900	15960	15960	15960	15960	0
457	20240220	124900	1809299900	15960	15980	15980	15960	544
458	20240220	124800	1800612100	15980	15980	15980	15980	314
459	20240220	124700	1795594380	15980	15980	15980	15980	37
460	20240220	124600	1795003120	15970	15970	15970	15970	0
461	20240220	124500	1795003120	15970	15990	15990	15970	616
462	20240220	124400	1785161450	15990	15990	15990	15990	133
463	20240220	124300	1783034780	15990	16020	16020	15990	453
464	20240220	124200	1775780740	16050	16020	16050	16020	365
465	20240220	124100	1769925480	16000	16000	16000	16000	0
466	20240220	124000	1769925480	16000	16000	16000	16000	0
467	20240220	123900	1769925480	16000	16010	16010	16000	83
468	20240220	123800	1768597470	16000	16000	16000	16000	0
469	20240220	123700	1768597470	16000	16000	16000	16000	0
470	20240220	123600	1768597470	16000	16000	16000	16000	85
471	20240220	123500	1767237470	16000	16000	16000	16000	0
472	20240220	123400	1767237470	16000	16000	16000	16000	81
473	20240220	123300	1765941470	16000	16000	16000	16000	1
474	20240220	123200	1765925470	16010	16010	16010	16010	182
475	20240220	123100	1763011650	16000	15980	16000	15980	141
476	20240220	123000	1760757270	15980	15980	15980	15980	1
477	20240220	122900	1760741290	15970	15970	15970	15970	0
478	20240220	122800	1760741290	15970	15970	15970	15970	343
479	20240220	122700	1755263580	15970	15970	15970	15970	6
480	20240220	122600	1755167760	15970	15990	15990	15970	507
481	20240220	122500	1747068950	15990	15990	15990	15990	124
482	20240220	122400	1745086190	16050	16050	16050	16050	20
483	20240220	122300	1744765190	15980	16000	16000	15980	886
484	20240220	122200	1730600970	15990	16000	16000	15990	82
485	20240220	122100	1729288980	16050	16050	16050	16050	0
486	20240220	122000	1729288980	16050	16000	16050	15990	824
487	20240220	121900	1716101540	16000	16000	16000	16000	82
488	20240220	121800	1714789540	16000	16000	16000	16000	0
489	20240220	121700	1714789540	16000	16000	16000	16000	82
490	20240220	121600	1713477540	16010	16010	16010	16000	1775
491	20240220	121500	1685072530	16010	16020	16020	16010	190
492	20240220	121400	1682030530	16020	16020	16020	16020	100
493	20240220	121300	1680428530	16010	16020	16020	16010	56
494	20240220	121200	1679531800	16020	16020	16020	16020	0
495	20240220	121100	1679531800	16020	16020	16020	16020	4
496	20240220	121000	1679467720	16010	16050	16050	16010	1365
497	20240220	120900	1657588230	16060	16060	16060	16060	0
498	20240220	120800	1657588230	16060	16060	16060	16060	0
499	20240220	120700	1657588230	16060	16060	16060	16060	81
500	20240220	120600	1656287370	16050	16050	16050	16050	0
501	20240220	120500	1656287370	16050	16060	16060	16050	66
502	20240220	120400	1655227460	16070	16060	16070	16060	134
503	20240220	120300	1653074910	16060	16040	16060	16040	75
504	20240220	120200	1651871350	16020	16020	16020	16020	126
505	20240220	120100	1649852830	16020	16030	16030	16020	191
506	20240220	120000	1646792100	16030	16030	16030	16030	83
507	20240220	115900	1645461610	16030	16030	16030	16030	7
508	20240220	115800	1645349400	16030	16030	16030	16030	6
509	20240220	115700	1645253220	16020	16020	16020	16020	0
510	20240220	115600	1645253220	16020	16010	16020	16010	82
511	20240220	115500	1643940080	16010	16020	16020	16010	51
512	20240220	115400	1643123070	16010	16010	16010	16010	0
513	20240220	115300	1643123070	16010	16010	16010	16010	0
514	20240220	115200	1643123070	16010	16010	16010	16010	81
515	20240220	115100	1641826260	16010	16010	16010	16010	1
516	20240220	115000	1641810250	16010	16020	16020	16010	500
517	20240220	114900	1633804250	16010	16010	16010	16010	81
518	20240220	114800	1632507440	16010	16010	16010	16010	0
519	20240220	114700	1632507440	16010	16000	16010	16000	18
520	20240220	114600	1632219270	16000	16000	16000	16000	82
521	20240220	114500	1630907270	16050	16050	16050	16050	30
522	20240220	114400	1630425770	16050	16060	16060	16050	103
523	20240220	114300	1628771620	15980	15980	15980	15980	81
524	20240220	114200	1627477240	15980	15980	15980	15980	0
525	20240220	114100	1627477240	15980	15980	15980	15980	0
526	20240220	114000	1627477240	15980	15990	15990	15980	304
527	20240220	113900	1622618380	16050	16050	16050	16050	300
528	20240220	113800	1617803380	15980	15980	15980	15980	400
529	20240220	113700	1611411380	15980	16050	16050	15980	91
530	20240220	113600	1609956500	15980	15990	15990	15980	63
531	20240220	113500	1608949750	15980	15980	15980	15980	0
532	20240220	113400	1608949750	15980	15980	15980	15980	81
533	20240220	113300	1607655370	15960	15960	15960	15960	0
534	20240220	113200	1607655370	15960	15960	15960	15960	0
535	20240220	113100	1607655370	15960	15990	16010	15960	566
536	20240220	113000	1598601270	15960	15960	15960	15960	0
537	20240220	112900	1598601270	15960	15960	16000	15960	70
538	20240220	112800	1597483670	15960	15950	15960	15950	52
539	20240220	112700	1596653850	15950	15950	15950	15950	0
540	20240220	112600	1596653850	15950	16000	16000	15950	11
541	20240220	112500	1596477900	15940	15970	16010	15940	713
542	20240220	112400	1585090830	15950	15940	15950	15940	53
543	20240220	112300	1584245490	15930	15940	15940	15930	900
544	20240220	112200	1569903930	15940	15950	15950	15930	336
545	20240220	112100	1564549390	15960	16000	16000	15960	268
546	20240220	112000	1560265600	15990	15980	15990	15980	428
547	20240220	111900	1553422550	15960	15980	15980	15960	251
548	20240220	111800	1549413850	15930	16100	16180	15910	9577
549	20240220	111700	1395981760	16110	16110	16240	16110	480
550	20240220	111600	1388247660	16110	16120	16240	16110	999
551	20240220	111500	1372115320	16110	16110	16110	16110	0
552	20240220	111400	1372115320	16110	16100	16110	16100	87
553	20240220	111300	1370714590	16100	16100	16100	16090	1857
554	20240220	111200	1340817620	16090	16120	16230	16090	4731
555	20240220	111100	1264625890	16130	16150	16150	16130	2437
556	20240220	111000	1225297340	16130	16160	16160	16130	1555
557	20240220	110900	1200190850	16160	16150	16160	16150	474
558	20240220	110800	1192534860	16150	16160	16160	16150	5148
559	20240220	110700	1109383180	16160	16200	16200	16160	3459
560	20240220	110600	1053442500	16200	16200	16200	16200	0
561	20240220	110500	1053442500	16200	16200	16200	16200	81
562	20240220	110400	1052130300	16300	16300	16300	16300	0
563	20240220	110300	1052130300	16300	16210	16300	16200	873
564	20240220	110200	1037986700	16200	16200	16200	16200	104
565	20240220	110100	1036301900	16200	16200	16200	16200	0
566	20240220	110000	1036301900	16200	16210	16210	16200	21
567	20240220	105900	1035961500	16210	16210	16210	16210	82
568	20240220	105800	1034632280	16310	16310	16310	16310	0
569	20240220	105700	1034632280	16310	16310	16310	16310	0
570	20240220	105600	1034632280	16310	16200	16310	16200	86
571	20240220	105500	1033238950	16200	16200	16320	16200	688
572	20240220	105400	1022088930	16250	16320	16320	16250	1809
573	20240220	105300	992638690	16320	16330	16330	16320	13
574	20240220	105200	992426520	16390	16390	16390	16390	0
575	20240220	105100	992426520	16390	16320	16390	16320	112
576	20240220	105000	990591190	16390	16310	16390	16310	84
577	20240220	104900	989221070	16410	16410	16410	16410	0
578	20240220	104800	989221070	16410	16310	16410	16310	114
579	20240220	104700	987361630	16310	16310	16310	16310	81
580	20240220	104600	986040520	16310	16370	16370	16310	2761
581	20240220	104500	940935470	16450	16450	16450	16450	0
582	20240220	104400	940935470	16450	16450	16450	16450	135
583	20240220	104300	938714720	16450	16460	16460	16450	105
584	20240220	104200	936986470	16460	16460	16460	16460	11
585	20240220	104100	936805410	16350	16350	16350	16350	81
586	20240220	104000	935481060	16460	16460	16460	16460	52
587	20240220	103900	934625140	16480	16390	16480	16390	1134
588	20240220	103800	916024530	16310	16310	16310	16310	81
589	20240220	103700	914703420	16310	16310	16400	16300	2444
590	20240220	103600	874778720	16310	16310	16310	16310	10
591	20240220	103500	874615620	16300	16320	16320	16300	34
592	20240220	103400	874061310	16310	16310	16320	16310	22
593	20240220	103300	873702480	16300	16300	16300	16300	757
594	20240220	103200	861363380	16300	16330	16370	16300	124
595	20240220	103100	859338730	16320	16310	16320	16310	51
596	20240220	103000	858506520	16320	16250	16330	16250	1183
597	20240220	102900	839202930	16260	16200	16260	16200	127
598	20240220	102800	837143220	16200	16200	16200	16200	1
599	20240220	102700	837127020	16200	16200	16200	16200	20
600	20240220	102600	836803020	16200	16200	16200	16190	106
601	20240220	102500	835085980	16200	16210	16210	16190	409
602	20240220	102400	828463700	16190	16190	16190	16190	0
603	20240220	102300	828463700	16190	16190	16190	16190	86
604	20240220	102200	827071360	16270	16210	16270	16200	482
605	20240220	102100	819257320	16210	16180	16210	16180	283
606	20240220	102000	814672120	16170	16160	16170	16160	365
607	20240220	101900	808772010	16150	16140	16150	16140	10
608	20240220	101800	808610530	16150	16140	16150	16140	24
609	20240220	101700	808223000	16140	16170	16170	16130	144
610	20240220	101600	805899410	16170	16180	16190	16170	22
611	20240220	101500	805543290	16190	16150	16190	16130	1592
612	20240220	101400	779855660	16150	16140	16150	16140	95
613	20240220	101300	778321550	16140	16170	16170	16140	341
614	20240220	101200	772817610	16180	16160	16180	16160	43
615	20240220	101100	772122480	16170	16130	16170	16130	498
616	20240220	101000	764082030	16190	16190	16190	16190	51
617	20240220	100900	763256340	16210	16180	16210	16130	766
618	20240220	100800	750889340	16180	16220	16230	16180	124
619	20240220	100700	748881290	16220	16180	16220	16170	807
620	20240220	100600	735809740	16120	16190	16200	16120	1043
621	20240220	100500	718927070	16220	16220	16220	16200	1293
622	20240220	100400	697956470	16220	16190	16220	16190	564
623	20240220	100300	688816650	16190	16210	16210	16120	5813
624	20240220	100200	594640370	16220	16240	16240	16220	637
625	20240220	100100	584306530	16220	16220	16220	16220	213
626	20240220	100000	580851670	16250	16250	16250	16220	62
627	20240220	095900	579844350	16220	16220	16220	16220	88
628	20240220	095800	578416990	16220	16210	16220	16210	116
629	20240220	095700	576536620	16210	16210	16210	16210	92
630	20240220	095600	575045300	16200	16270	16270	16200	1896
631	20240220	095500	544256850	16270	16270	16280	16270	231
632	20240220	095400	540498430	16280	16260	16280	16260	158
633	20240220	095300	537928280	16260	16320	16320	16260	1412
634	20240220	095200	514922510	16370	16370	16370	16370	30
635	20240220	095100	514431410	16370	16320	16370	16310	350
636	20240220	095000	508718240	16310	16310	16310	16300	148
637	20240220	094900	506304530	16310	16310	16310	16300	39
638	20240220	094800	505668630	16310	16320	16320	16310	428
639	20240220	094700	498685240	16330	16370	16370	16330	30
640	20240220	094600	498194540	16370	16370	16370	16330	17
641	20240220	094500	497916290	16370	16340	16370	16320	234
642	20240220	094400	494089910	16340	16420	16420	16340	1290
643	20240220	094300	472949990	16410	16410	16410	16410	127
644	20240220	094200	470865920	16410	16450	16450	16410	508
645	20240220	094100	462523020	16460	16460	16460	16450	111
646	20240220	094000	460695970	16430	16420	16430	16410	362
647	20240220	093900	454750150	16420	16420	16420	16410	51
648	20240220	093800	453912780	16430	16420	16430	16420	215
649	20240220	093700	450382030	16430	16430	16430	16420	170
650	20240220	093600	447589920	16450	16520	16520	16450	1075
651	20240220	093500	429871390	16520	16520	16530	16520	160
652	20240220	093400	427227490	16510	16560	16560	16500	1722
653	20240220	093300	398790290	16580	16590	16620	16550	2393
654	20240220	093200	359135200	16600	16710	16710	16600	5232
655	20240220	093100	272113370	16710	16590	16750	16570	3241
656	20240220	093000	218064300	16460	16350	16460	16350	128
657	20240220	092900	215966440	16460	16440	16460	16440	337
658	20240220	092800	210422430	16340	16330	16340	16330	94
659	20240220	092700	208886500	16340	16280	16340	16280	96
660	20240220	092600	207322950	16270	16270	16270	16270	0
661	20240220	092500	207322950	16270	16270	16270	16270	0
662	20240220	092400	207322950	16270	16280	16400	16270	738
663	20240220	092300	195311800	16280	16280	16450	16280	269
664	20240220	092200	190928300	16280	16300	16300	16280	180
665	20240220	092100	187996600	16300	16320	16320	16300	7
666	20240220	092000	187882440	16350	16340	16350	16340	264
667	20240220	091900	183566060	16270	16260	16270	16260	160
668	20240220	091800	180963860	16250	16280	16280	16250	115
669	20240220	091700	179092620	16400	16320	16400	16320	323
670	20240220	091600	173811820	16250	16260	16260	16250	20
671	20240220	091500	173486770	16260	16300	16320	16260	995
672	20240220	091400	157288810	16300	16260	16300	16260	277
673	20240220	091300	152784590	16260	16320	16320	16260	1986
674	20240220	091200	120446580	16310	16310	16310	16310	86
675	20240220	091100	119043920	16310	16340	16340	16310	736
676	20240220	091000	107024280	16340	16350	16350	16340	50
677	20240220	090900	106207230	16340	16340	16340	16340	263
678	20240220	090800	101909810	16330	16330	16330	16330	191
679	20240220	090700	98790780	16500	16500	16500	16500	441
680	20240220	090600	91514280	16500	16440	16500	16310	475
681	20240220	090500	83713420	16440	16440	16440	16440	25
682	20240220	090400	83302420	16440	16500	16500	16440	640
683	20240220	090300	72759700	16500	16500	16500	16500	26
684	20240220	090200	72330700	16500	16500	16500	16500	44
685	20240220	090100	71604700	16500	16560	16560	16500	91
686	20240220	090000	70099600	16500	16620	16620	16500	4228