KissMeData/143240/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	201900	183129450	17750	17750	17750	17750	51
3	20240220	201800	183129450	17750	17750	17750	17750	0
4	20240220	201700	183129450	17750	17750	17750	17750	0
5	20240220	201600	183129450	17750	17750	17750	17750	0
6	20240220	201500	183129450	17750	17750	17750	17750	0
7	20240220	201400	183129450	17750	17750	17750	17750	0
8	20240220	201300	183129450	17750	17750	17750	17750	0
9	20240220	201200	183129450	17750	17750	17750	17750	0
10	20240220	201100	183129450	17750	17750	17750	17750	0
11	20240220	201000	183129450	17750	17750	17750	17750	0
12	20240220	200900	183129450	17750	17750	17750	17750	0
13	20240220	200800	183129450	17750	17750	17750	17750	0
14	20240220	200700	183129450	17750	17750	17750	17750	0
15	20240220	200600	183129450	17750	17750	17750	17750	0
16	20240220	200500	183129450	17750	17750	17750	17750	0
17	20240220	200400	183129450	17750	17750	17750	17750	0
18	20240220	200300	183129450	17750	17750	17750	17750	0
19	20240220	200200	183129450	17750	17750	17750	17750	0
20	20240220	200100	183129450	17750	17750	17750	17750	0
21	20240220	200000	183129450	17750	17750	17750	17750	0
22	20240220	195900	183129450	17750	17750	17750	17750	0
23	20240220	195800	183129450	17750	17750	17750	17750	0
24	20240220	195700	183129450	17750	17750	17750	17750	0
25	20240220	195600	183129450	17750	17750	17750	17750	0
26	20240220	195500	183129450	17750	17750	17750	17750	0
27	20240220	195400	183129450	17750	17750	17750	17750	0
28	20240220	195300	183129450	17750	17750	17750	17750	0
29	20240220	195200	183129450	17750	17750	17750	17750	0
30	20240220	195100	183129450	17750	17750	17750	17750	0
31	20240220	195000	183129450	17750	17750	17750	17750	0
32	20240220	194900	183129450	17750	17750	17750	17750	51
33	20240220	194800	183129450	17750	17750	17750	17750	0
34	20240220	194700	183129450	17750	17750	17750	17750	0
35	20240220	194600	183129450	17750	17750	17750	17750	0
36	20240220	194500	183129450	17750	17750	17750	17750	0
37	20240220	194400	183129450	17750	17750	17750	17750	0
38	20240220	194300	183129450	17750	17750	17750	17750	0
39	20240220	194200	183129450	17750	17750	17750	17750	0
40	20240220	194100	183129450	17750	17750	17750	17750	0
41	20240220	194000	183129450	17750	17750	17750	17750	0
42	20240220	193900	183129450	17750	17750	17750	17750	0
43	20240220	193800	183129450	17750	17750	17750	17750	0
44	20240220	193700	183129450	17750	17750	17750	17750	0
45	20240220	193600	183129450	17750	17750	17750	17750	0
46	20240220	193500	183129450	17750	17750	17750	17750	0
47	20240220	193400	183129450	17750	17750	17750	17750	0
48	20240220	193300	183129450	17750	17750	17750	17750	0
49	20240220	193200	183129450	17750	17750	17750	17750	0
50	20240220	193100	183129450	17750	17750	17750	17750	0
51	20240220	193000	183129450	17750	17750	17750	17750	0
52	20240220	192900	183129450	17750	17750	17750	17750	0
53	20240220	192800	183129450	17750	17750	17750	17750	0
54	20240220	192700	183129450	17750	17750	17750	17750	0
55	20240220	192600	183129450	17750	17750	17750	17750	0
56	20240220	192500	183129450	17750	17750	17750	17750	0
57	20240220	192400	183129450	17750	17750	17750	17750	0
58	20240220	192300	183129450	17750	17750	17750	17750	0
59	20240220	192200	183129450	17750	17750	17750	17750	0
60	20240220	192100	183129450	17750	17750	17750	17750	0
61	20240220	192000	183129450	17750	17750	17750	17750	0
62	20240220	191900	183129450	17750	17750	17750	17750	51
63	20240220	191800	183129450	17750	17750	17750	17750	0
64	20240220	191700	183129450	17750	17750	17750	17750	0
65	20240220	191600	183129450	17750	17750	17750	17750	0
66	20240220	191500	183129450	17750	17750	17750	17750	0
67	20240220	191400	183129450	17750	17750	17750	17750	0
68	20240220	191300	183129450	17750	17750	17750	17750	0
69	20240220	191200	183129450	17750	17750	17750	17750	0
70	20240220	191100	183129450	17750	17750	17750	17750	0
71	20240220	191000	183129450	17750	17750	17750	17750	0
72	20240220	190900	183129450	17750	17750	17750	17750	0
73	20240220	190800	183129450	17750	17750	17750	17750	0
74	20240220	190700	183129450	17750	17750	17750	17750	0
75	20240220	190600	183129450	17750	17750	17750	17750	0
76	20240220	190500	183129450	17750	17750	17750	17750	0
77	20240220	190400	183129450	17750	17750	17750	17750	0
78	20240220	190300	183129450	17750	17750	17750	17750	0
79	20240220	190200	183129450	17750	17750	17750	17750	0
80	20240220	190100	183129450	17750	17750	17750	17750	0
81	20240220	190000	183129450	17750	17750	17750	17750	0
82	20240220	185900	183129450	17750	17750	17750	17750	0
83	20240220	185800	183129450	17750	17750	17750	17750	0
84	20240220	185700	183129450	17750	17750	17750	17750	0
85	20240220	185600	183129450	17750	17750	17750	17750	0
86	20240220	185500	183129450	17750	17750	17750	17750	0
87	20240220	185400	183129450	17750	17750	17750	17750	0
88	20240220	185300	183129450	17750	17750	17750	17750	0
89	20240220	185200	183129450	17750	17750	17750	17750	0
90	20240220	185100	183129450	17750	17750	17750	17750	0
91	20240220	185000	183129450	17750	17750	17750	17750	0
92	20240220	184900	183129450	17750	17750	17750	17750	51
93	20240220	184800	183129450	17750	17750	17750	17750	0
94	20240220	184700	183129450	17750	17750	17750	17750	0
95	20240220	184600	183129450	17750	17750	17750	17750	0
96	20240220	184500	183129450	17750	17750	17750	17750	0
97	20240220	184400	183129450	17750	17750	17750	17750	0
98	20240220	184300	183129450	17750	17750	17750	17750	0
99	20240220	184200	183129450	17750	17750	17750	17750	0
100	20240220	184100	183129450	17750	17750	17750	17750	0
101	20240220	184000	183129450	17750	17750	17750	17750	0
102	20240220	183900	183129450	17750	17750	17750	17750	0
103	20240220	183800	183129450	17750	17750	17750	17750	0
104	20240220	183700	183129450	17750	17750	17750	17750	0
105	20240220	183600	183129450	17750	17750	17750	17750	0
106	20240220	183500	183129450	17750	17750	17750	17750	0
107	20240220	183400	183129450	17750	17750	17750	17750	0
108	20240220	183300	183129450	17750	17750	17750	17750	0
109	20240220	183200	183129450	17750	17750	17750	17750	0
110	20240220	183100	183129450	17750	17750	17750	17750	0
111	20240220	183000	183129450	17750	17750	17750	17750	0
112	20240220	182900	183129450	17750	17750	17750	17750	0
113	20240220	182800	183129450	17750	17750	17750	17750	0
114	20240220	182700	183129450	17750	17750	17750	17750	0
115	20240220	182600	183129450	17750	17750	17750	17750	0
116	20240220	182500	183129450	17750	17750	17750	17750	0
117	20240220	182400	183129450	17750	17750	17750	17750	0
118	20240220	182300	183129450	17750	17750	17750	17750	0
119	20240220	182200	183129450	17750	17750	17750	17750	0
120	20240220	182100	183129450	17750	17750	17750	17750	0
121	20240220	182000	183129450	17750	17750	17750	17750	0
122	20240220	181900	183129450	17750	17750	17750	17750	51
123	20240220	181800	183129450	17750	17750	17750	17750	0
124	20240220	181700	183129450	17750	17750	17750	17750	0
125	20240220	181600	183129450	17750	17750	17750	17750	0
126	20240220	181500	183129450	17750	17750	17750	17750	0
127	20240220	181400	183129450	17750	17750	17750	17750	0
128	20240220	181300	183129450	17750	17750	17750	17750	0
129	20240220	181200	183129450	17750	17750	17750	17750	0
130	20240220	181100	183129450	17750	17750	17750	17750	0
131	20240220	181000	183129450	17750	17750	17750	17750	0
132	20240220	180900	183129450	17750	17750	17750	17750	0
133	20240220	180800	183129450	17750	17750	17750	17750	0
134	20240220	180700	183129450	17750	17750	17750	17750	0
135	20240220	180600	183129450	17750	17750	17750	17750	0
136	20240220	180500	183129450	17750	17750	17750	17750	0
137	20240220	180400	183129450	17750	17750	17750	17750	0
138	20240220	180300	183129450	17750	17750	17750	17750	0
139	20240220	180200	183129450	17750	17750	17750	17750	0
140	20240220	180100	183129450	17750	17750	17750	17750	0
141	20240220	180000	183129450	17750	17750	17750	17750	0
142	20240220	175900	183129450	17750	17750	17750	17750	0
143	20240220	175800	183129450	17750	17750	17750	17750	0
144	20240220	175700	183129450	17750	17750	17750	17750	0
145	20240220	175600	183129450	17750	17750	17750	17750	0
146	20240220	175500	183129450	17750	17750	17750	17750	0
147	20240220	175400	183129450	17750	17750	17750	17750	0
148	20240220	175300	183129450	17750	17750	17750	17750	0
149	20240220	175200	183129450	17750	17750	17750	17750	0
150	20240220	175100	183129450	17750	17750	17750	17750	0
151	20240220	175000	183129450	17750	17750	17750	17750	0
152	20240220	174900	183129450	17750	17750	17750	17750	51
153	20240220	174800	183129450	17750	17750	17750	17750	0
154	20240220	174700	183129450	17750	17750	17750	17750	0
155	20240220	174600	183129450	17750	17750	17750	17750	0
156	20240220	174500	183129450	17750	17750	17750	17750	0
157	20240220	174400	183129450	17750	17750	17750	17750	0
158	20240220	174300	183129450	17750	17750	17750	17750	0
159	20240220	174200	183129450	17750	17750	17750	17750	0
160	20240220	174100	183129450	17750	17750	17750	17750	0
161	20240220	174000	183129450	17750	17750	17750	17750	0
162	20240220	173900	183129450	17750	17750	17750	17750	0
163	20240220	173800	183129450	17750	17750	17750	17750	0
164	20240220	173700	183129450	17750	17750	17750	17750	0
165	20240220	173600	183129450	17750	17750	17750	17750	0
166	20240220	173500	183129450	17750	17750	17750	17750	0
167	20240220	173400	183129450	17750	17750	17750	17750	0
168	20240220	173300	183129450	17750	17750	17750	17750	0
169	20240220	173200	183129450	17750	17750	17750	17750	0
170	20240220	173100	183129450	17750	17750	17750	17750	0
171	20240220	173000	183129450	17750	17750	17750	17750	0
172	20240220	172900	183129450	17750	17750	17750	17750	0
173	20240220	172800	183129450	17750	17750	17750	17750	0
174	20240220	172700	183129450	17750	17750	17750	17750	0
175	20240220	172600	183129450	17750	17750	17750	17750	0
176	20240220	172500	183129450	17750	17750	17750	17750	0
177	20240220	172400	183129450	17750	17750	17750	17750	0
178	20240220	172300	183129450	17750	17750	17750	17750	0
179	20240220	172200	183129450	17750	17750	17750	17750	0
180	20240220	172100	183129450	17750	17750	17750	17750	0
181	20240220	172000	183129450	17750	17750	17750	17750	0
182	20240220	171900	183129450	17750	17750	17750	17750	51
183	20240220	171800	183129450	17750	17750	17750	17750	0
184	20240220	171700	183129450	17750	17750	17750	17750	0
185	20240220	171600	183129450	17750	17750	17750	17750	0
186	20240220	171500	183129450	17750	17750	17750	17750	0
187	20240220	171400	183129450	17750	17750	17750	17750	0
188	20240220	171300	183129450	17750	17750	17750	17750	0
189	20240220	171200	183129450	17750	17750	17750	17750	0
190	20240220	171100	183129450	17750	17750	17750	17750	0
191	20240220	171000	183129450	17750	17750	17750	17750	0
192	20240220	170900	183129450	17750	17750	17750	17750	0
193	20240220	170800	183129450	17750	17750	17750	17750	0
194	20240220	170700	183129450	17750	17750	17750	17750	0
195	20240220	170600	183129450	17750	17750	17750	17750	0
196	20240220	170500	183129450	17750	17750	17750	17750	0
197	20240220	170400	183129450	17750	17750	17750	17750	0
198	20240220	170300	183129450	17750	17750	17750	17750	0
199	20240220	170200	183129450	17750	17750	17750	17750	0
200	20240220	170100	183129450	17750	17750	17750	17750	0
201	20240220	170000	183129450	17750	17750	17750	17750	0
202	20240220	165900	183129450	17750	17750	17750	17750	0
203	20240220	165800	183129450	17750	17750	17750	17750	0
204	20240220	165700	183129450	17750	17750	17750	17750	0
205	20240220	165600	183129450	17750	17750	17750	17750	0
206	20240220	165500	183129450	17750	17750	17750	17750	0
207	20240220	165400	183129450	17750	17750	17750	17750	0
208	20240220	165300	183129450	17750	17750	17750	17750	0
209	20240220	165200	183129450	17750	17750	17750	17750	0
210	20240220	165100	183129450	17750	17750	17750	17750	0
211	20240220	165000	183129450	17750	17750	17750	17750	0
212	20240220	164900	183129450	17750	17750	17750	17750	51
213	20240220	164800	183129450	17750	17750	17750	17750	0
214	20240220	164700	183129450	17750	17750	17750	17750	0
215	20240220	164600	183129450	17750	17750	17750	17750	0
216	20240220	164500	183129450	17750	17750	17750	17750	0
217	20240220	164400	183129450	17750	17750	17750	17750	0
218	20240220	164300	183129450	17750	17750	17750	17750	0
219	20240220	164200	183129450	17750	17750	17750	17750	0
220	20240220	164100	183129450	17750	17750	17750	17750	0
221	20240220	164000	183129450	17750	17750	17750	17750	0
222	20240220	163900	183129450	17750	17750	17750	17750	0
223	20240220	163800	183129450	17750	17750	17750	17750	0
224	20240220	163700	183129450	17750	17750	17750	17750	0
225	20240220	163600	183129450	17750	17750	17750	17750	0
226	20240220	163500	183129450	17750	17750	17750	17750	0
227	20240220	163400	183129450	17750	17750	17750	17750	0
228	20240220	163300	183129450	17750	17750	17750	17750	0
229	20240220	163200	183129450	17750	17750	17750	17750	0
230	20240220	163100	183129450	17750	17750	17750	17750	0
231	20240220	163000	183129450	17750	17750	17750	17750	0
232	20240220	162900	183129450	17750	17750	17750	17750	0
233	20240220	162800	183129450	17750	17750	17750	17750	0
234	20240220	162700	183129450	17750	17750	17750	17750	0
235	20240220	162600	183129450	17750	17750	17750	17750	0
236	20240220	162500	183129450	17750	17750	17750	17750	0
237	20240220	162400	183129450	17750	17750	17750	17750	0
238	20240220	162300	183129450	17750	17750	17750	17750	0
239	20240220	162200	183129450	17750	17750	17750	17750	0
240	20240220	162100	183129450	17750	17750	17750	17750	0
241	20240220	162000	183129450	17750	17750	17750	17750	0
242	20240220	161900	183129450	17750	17750	17750	17750	51
243	20240220	161800	183129450	17750	17750	17750	17750	0
244	20240220	161700	183129450	17750	17750	17750	17750	0
245	20240220	161600	183129450	17750	17750	17750	17750	0
246	20240220	161500	183129450	17750	17750	17750	17750	0
247	20240220	161400	183129450	17750	17750	17750	17750	0
248	20240220	161300	183129450	17750	17750	17750	17750	0
249	20240220	161200	183129450	17750	17750	17750	17750	0
250	20240220	161100	183129450	17750	17750	17750	17750	0
251	20240220	161000	183129450	17750	17750	17750	17750	0
252	20240220	160900	183129450	17750	17750	17750	17750	0
253	20240220	160800	183129450	17750	17750	17750	17750	0
254	20240220	160700	183129450	17750	17750	17750	17750	0
255	20240220	160600	183129450	17750	17750	17750	17750	0
256	20240220	160500	183129450	17750	17750	17750	17750	0
257	20240220	160400	183129450	17750	17750	17750	17750	0
258	20240220	160300	183129450	17750	17750	17750	17750	0
259	20240220	160200	183129450	17750	17750	17750	17750	0
260	20240220	160100	183129450	17750	17750	17750	17750	0
261	20240220	160000	183129450	17750	17750	17750	17750	0
262	20240220	155900	183129450	17750	17750	17750	17750	0
263	20240220	155800	183129450	17750	17750	17750	17750	0
264	20240220	155700	183129450	17750	17750	17750	17750	0
265	20240220	155600	183129450	17750	17750	17750	17750	0
266	20240220	155500	183129450	17750	17750	17750	17750	0
267	20240220	155400	183129450	17750	17750	17750	17750	0
268	20240220	155300	183129450	17750	17750	17750	17750	0
269	20240220	155200	183129450	17750	17750	17750	17750	0
270	20240220	155100	183129450	17750	17750	17750	17750	0
271	20240220	155000	183129450	17750	17750	17750	17750	0
272	20240220	154900	183129450	17750	17750	17750	17750	51
273	20240220	154800	183129450	17750	17750	17750	17750	0
274	20240220	154700	183129450	17750	17750	17750	17750	0
275	20240220	154600	183129450	17750	17750	17750	17750	0
276	20240220	154500	183129450	17750	17750	17750	17750	0
277	20240220	154400	183129450	17750	17750	17750	17750	0
278	20240220	154300	183129450	17750	17750	17750	17750	0
279	20240220	154200	183129450	17750	17750	17750	17750	0
280	20240220	154100	183129450	17750	17750	17750	17750	0
281	20240220	154000	183129450	17750	17750	17750	17750	0
282	20240220	153900	183129450	17750	17750	17750	17750	0
283	20240220	153800	183129450	17750	17750	17750	17750	0
284	20240220	153700	183129450	17750	17750	17750	17750	0
285	20240220	153600	183129450	17750	17750	17750	17750	0
286	20240220	153500	183129450	17750	17750	17750	17750	0
287	20240220	153400	183129450	17750	17750	17750	17750	0
288	20240220	153300	183129450	17750	17750	17750	17750	0
289	20240220	153200	183129450	17750	17750	17750	17750	0
290	20240220	153100	183129450	17750	17750	17750	17750	0
291	20240220	153000	183129450	17750	17750	17750	17750	51
292	20240220	152900	182224200	17750	17750	17750	17750	0
293	20240220	152800	182224200	17750	17750	17750	17750	0
294	20240220	152700	182224200	17750	17750	17750	17750	0
295	20240220	152600	182224200	17750	17750	17750	17750	0
296	20240220	152500	182224200	17750	17750	17750	17750	0
297	20240220	152400	182224200	17750	17750	17750	17750	0
298	20240220	152300	182224200	17750	17750	17750	17750	0
299	20240220	152200	182224200	17750	17750	17750	17750	0
300	20240220	152100	182224200	17750	17750	17750	17750	0
301	20240220	152000	182224200	17750	17750	17750	17750	0
302	20240220	151900	182224200	17750	17750	17750	17750	0
303	20240220	151800	182224200	17750	17750	17750	17750	0
304	20240220	151700	182224200	17750	17750	17750	17710	28
305	20240220	151600	181727440	17750	17750	17750	17720	31
306	20240220	151500	181177250	17740	17740	17740	17740	0
307	20240220	151400	181177250	17740	17750	17750	17740	35
308	20240220	151300	180556220	17750	17750	17750	17750	9
309	20240220	151200	180396470	17740	17740	17750	17740	8
310	20240220	151100	180254500	17750	17740	17750	17740	33
311	20240220	151000	179668760	17750	17740	17750	17740	11
312	20240220	150900	179473560	17750	17740	17750	17740	29
313	20240220	150800	178958840	17750	17750	17750	17740	12
314	20240220	150700	178745870	17750	17730	17750	17730	22
315	20240220	150600	178355470	17720	17730	17750	17720	9
316	20240220	150500	178195850	17740	17730	17740	17730	33
317	20240220	150400	177610660	17750	17720	17750	17720	14
318	20240220	150300	177362360	17730	17720	17730	17720	19
319	20240220	150200	177025610	17730	17720	17730	17720	7
320	20240220	150100	176901510	17740	17740	17750	17740	26
321	20240220	150000	176440130	17750	17750	17750	17740	9
322	20240220	145900	176280390	17750	17740	17750	17740	14
323	20240220	145800	176031920	17740	17740	17740	17740	10
324	20240220	145700	175854520	17740	17750	17750	17740	19
325	20240220	145600	175517380	17740	17750	17750	17740	24
326	20240220	145500	175091490	17750	17750	17750	17750	20
327	20240220	145400	174736490	17750	17750	17750	17750	17
328	20240220	145300	174434740	17750	17750	17750	17740	14
329	20240220	145200	174186250	17750	17740	17750	17740	9
330	20240220	145100	174026520	17740	17740	17740	17740	26
331	20240220	145000	173565280	17740	17740	17740	17740	9
332	20240220	144900	173405620	17740	17730	17740	17730	26
333	20240220	144800	172944390	17740	17740	17740	17730	40
334	20240220	144700	172234800	17740	17740	17750	17740	22
335	20240220	144600	171844330	17740	17740	17740	17740	10
336	20240220	144500	171666930	17740	17740	17740	17740	8
337	20240220	144400	171525010	17740	17740	17740	17740	0
338	20240220	144300	171525010	17740	17740	17740	17710	12
339	20240220	144200	171312160	17740	17730	17740	17730	9
340	20240220	144100	171152510	17740	17730	17740	17730	32
341	20240220	144000	170584850	17730	17730	17740	17730	12
342	20240220	143900	170371990	17740	17740	17740	17730	32
343	20240220	143800	169804320	17740	17740	17740	17730	17
344	20240220	143700	169502750	17740	17730	17740	17730	5
345	20240220	143600	169414060	17730	17730	17740	17730	22
346	20240220	143500	169023800	17740	17730	17740	17730	23
347	20240220	143400	168615790	17740	17730	17740	17730	13
348	20240220	143300	168385180	17730	17730	17740	17730	18
349	20240220	143200	168065890	17740	17730	17740	17730	13
350	20240220	143100	167835280	17740	17740	17740	17730	32
351	20240220	143000	167267610	17730	17730	17730	17730	1
352	20240220	142900	167249880	17740	17730	17740	17730	19
353	20240220	142800	166912910	17730	17730	17730	17730	14
354	20240220	142700	166664690	17730	17740	17740	17720	47
355	20240220	142600	165831360	17740	17740	17740	17740	17
356	20240220	142500	165529780	17740	17740	17740	17740	0
357	20240220	142400	165529780	17740	17740	17740	17740	5
358	20240220	142300	165441080	17740	17720	17740	17720	14
359	20240220	142200	165192840	17730	17720	17730	17720	18
360	20240220	142100	164873710	17720	17740	17740	17710	41
361	20240220	142000	164146530	17740	17740	17740	17740	3
362	20240220	141900	164093310	17730	17730	17740	17730	19
363	20240220	141800	163756280	17740	17730	17740	17730	24
364	20240220	141700	163330540	17740	17740	17740	17740	5
365	20240220	141600	163241840	17740	17740	17740	17740	17
366	20240220	141500	162940260	17740	17750	17750	17740	28
367	20240220	141400	162443460	17750	17750	17750	17750	7
368	20240220	141300	162319210	17730	17740	17760	17730	480
369	20240220	141200	153803760	17740	17750	17750	17740	5
370	20240220	141100	153715040	17750	17750	17750	17750	50
371	20240220	141000	152827540	17760	17760	17760	17760	4
372	20240220	140900	152756500	17750	17760	17760	17750	80
373	20240220	140800	151336350	17760	17750	17760	17750	28
374	20240220	140700	150839100	17760	17750	17760	17750	6
375	20240220	140600	150732570	17760	17760	17760	17760	19
376	20240220	140500	150395130	17760	17760	17760	17760	6
377	20240220	140400	150288570	17760	17760	17760	17760	36
378	20240220	140300	149649210	17750	17740	17750	17740	592
379	20240220	140200	139141320	17750	17740	17750	17740	14
380	20240220	140100	138892830	17740	17730	17750	17730	26
381	20240220	140000	138431370	17720	17740	17740	17720	11
382	20240220	135900	138236340	17750	17750	17750	17740	19
383	20240220	135800	137899100	17750	17740	17750	17730	6
384	20240220	135700	137792630	17750	17740	17750	17740	10
385	20240220	135600	137615200	17750	17740	17750	17740	36
386	20240220	135500	136976240	17740	17740	17750	17740	8
387	20240220	135400	136834280	17750	17740	17750	17730	19
388	20240220	135300	136497170	17750	17750	17750	17750	2
389	20240220	135200	136461670	17750	17750	17750	17750	3
390	20240220	135100	136408420	17750	17740	17750	17740	49
391	20240220	135000	135539120	17750	17750	17750	17750	10
392	20240220	134900	135361620	17740	17740	17740	17740	40
393	20240220	134800	134652020	17740	17740	17740	17740	19
394	20240220	134700	134314960	17740	17740	17740	17740	3
395	20240220	134600	134261740	17730	17740	17740	17730	36
396	20240220	134500	133623110	17740	17730	17740	17730	28
397	20240220	134400	133126650	17730	17730	17730	17730	33
398	20240220	134300	132541560	17730	17730	17730	17730	0
399	20240220	134200	132541560	17730	17730	17730	17720	37
400	20240220	134100	131885660	17730	17720	17730	17720	14
401	20240220	134000	131637450	17730	17730	17730	17730	22
402	20240220	133900	131247390	17730	17730	17730	17730	18
403	20240220	133800	130928250	17730	17720	17730	17720	15
404	20240220	133700	130662310	17730	17730	17730	17730	4
405	20240220	133600	130591390	17730	17730	17730	17730	0
406	20240220	133500	130591390	17730	17730	17730	17730	28
407	20240220	133400	130094950	17730	17720	17730	17720	153
408	20240220	133300	127382870	17720	17720	17720	17720	4
409	20240220	133200	127311990	17630	17710	17710	17630	255
410	20240220	133100	122808920	17720	17730	17730	17720	61
411	20240220	133000	121727790	17740	17730	17740	17730	38
412	20240220	132900	121053710	17740	17740	17750	17720	27
413	20240220	132800	120574660	17740	17740	17740	17740	0
414	20240220	132700	120574660	17740	17750	17750	17740	36
415	20240220	132600	119935670	17750	17750	17750	17750	18
416	20240220	132500	119616170	17750	17750	17750	17750	4
417	20240220	132400	119545170	17750	17750	17750	17750	17
418	20240220	132300	119243420	17750	17750	17750	17750	4
419	20240220	132200	119172420	17750	17750	17750	17750	37
420	20240220	132100	118515670	17750	17750	17750	17750	20
421	20240220	132000	118160670	17750	17750	17750	17750	4
422	20240220	131900	118089670	17750	17750	17750	17750	15
423	20240220	131800	117823420	17740	17740	17750	17740	39
424	20240220	131700	117131210	17740	17750	17750	17740	5
425	20240220	131600	117042470	17750	17750	17750	17750	19
426	20240220	131500	116705220	17750	17750	17750	17750	2
427	20240220	131400	116669720	17750	17750	17750	17750	47
428	20240220	131300	115835470	17750	17750	17750	17750	6
429	20240220	131200	115728970	17750	17750	17750	17750	6
430	20240220	131100	115622470	17750	17750	17750	17750	12
431	20240220	131000	115409470	17750	17750	17750	17750	7
432	20240220	130900	115285220	17750	17750	17750	17750	25
433	20240220	130800	114841470	17750	17750	17750	17750	3
434	20240220	130700	114788220	17750	17750	17750	17750	0
435	20240220	130600	114788220	17750	17750	17750	17750	14
436	20240220	130500	114539720	17740	17750	17760	17740	183
437	20240220	130400	111292610	17760	17760	17760	17760	16
438	20240220	130300	111008450	17760	17750	17760	17750	42
439	20240220	130200	110262540	17760	17760	17760	17760	0
440	20240220	130100	110262540	17760	17760	17760	17760	19
441	20240220	130000	109925100	17760	17760	17760	17760	5
442	20240220	125900	109836300	17760	17760	17760	17760	49
443	20240220	125800	108966060	17760	17760	17760	17760	0
444	20240220	125700	108966060	17760	17760	17760	17760	9
445	20240220	125600	108806220	17760	17760	17760	17760	16
446	20240220	125500	108522060	17760	17760	17760	17760	32
447	20240220	125400	107953740	17760	17760	17760	17760	15
448	20240220	125300	107687340	17760	17760	17760	17760	10
449	20240220	125200	107509740	17750	17750	17750	17750	20
450	20240220	125100	107154740	17760	17760	17760	17760	16
451	20240220	125000	106870580	17760	17760	17760	17760	31
452	20240220	124900	106320020	17750	17760	17760	17750	29
453	20240220	124800	105805100	17760	17760	17760	17760	6
454	20240220	124700	105698540	17760	17760	17760	17760	3
455	20240220	124600	105645260	17760	17750	17760	17750	48
456	20240220	124500	104792790	17760	17760	17760	17760	6
457	20240220	124400	104686230	17760	17760	17760	17760	17
458	20240220	124300	104384310	17760	17760	17760	17760	7
459	20240220	124200	104259990	17760	17760	17760	17760	2
460	20240220	124100	104224470	17760	17760	17760	17760	49
461	20240220	124000	103354230	17760	17750	17760	17750	17
462	20240220	123900	103052410	17760	17760	17760	17760	5
463	20240220	123800	102963610	17760	17760	17760	17760	11
464	20240220	123700	102768250	17760	17760	17760	17760	40
465	20240220	123600	102057850	17760	17760	17760	17760	19
466	20240220	123500	101720410	17760	17760	17760	17760	3
467	20240220	123400	101667130	17760	17760	17760	17760	0
468	20240220	123300	101667130	17760	17760	17760	17760	55
469	20240220	123200	100690330	17760	17760	17760	17760	4
470	20240220	123100	100619290	17760	17750	17760	17750	15
471	20240220	123000	100352900	17760	17760	17760	17760	16
472	20240220	122900	100068740	17760	17760	17760	17760	3
473	20240220	122800	100015460	17760	17760	17760	17760	50
474	20240220	122700	99127460	17760	17760	17760	17760	8
475	20240220	122600	98985380	17760	17760	17760	17760	12
476	20240220	122500	98772260	17760	17760	17760	17760	3
477	20240220	122400	98718980	17760	17760	17760	17760	44
478	20240220	122300	97937540	17760	17760	17760	17760	14
479	20240220	122200	97688900	17760	17760	17760	17760	0
480	20240220	122100	97688900	17760	17760	17760	17760	19
481	20240220	122000	97351460	17760	17760	17760	17760	40
482	20240220	121900	96641060	17760	17760	17760	17760	3
483	20240220	121800	96587780	17760	17760	17760	17760	13
484	20240220	121700	96356900	17760	17760	17760	17760	8
485	20240220	121600	96214820	17750	17760	17760	17750	17
486	20240220	121500	95912910	17760	17760	17760	17760	38
487	20240220	121400	95238030	17760	17760	17760	17760	4
488	20240220	121300	95166990	17760	17760	17760	17760	16
489	20240220	121200	94882830	17760	17760	17760	17760	7
490	20240220	121100	94758510	17760	17760	17760	17760	41
491	20240220	121000	94030350	17760	17760	17760	17760	3
492	20240220	120900	93977070	17760	17760	17760	17760	15
493	20240220	120800	93710670	17760	17760	17760	17760	17
494	20240220	120700	93408750	17760	17760	17760	17760	30
495	20240220	120600	92875950	17760	17760	17760	17760	2
496	20240220	120500	92840430	17750	17750	17750	17750	3
497	20240220	120400	92787180	17750	17750	17750	17750	11
498	20240220	120300	92591930	17750	17750	17750	17750	38
499	20240220	120200	91917430	17740	17740	17740	17740	1
500	20240220	120100	91899690	17750	17750	17750	17750	20
501	20240220	120000	91544690	17750	17750	17750	17750	25
502	20240220	115900	91100940	17750	17750	17750	17750	7
503	20240220	115800	90976690	17750	17750	17750	17750	14
504	20240220	115700	90728190	17750	17750	17750	17750	40
505	20240220	115600	90018190	17750	17750	17750	17750	11
506	20240220	115500	89822940	17750	17740	17750	17740	8
507	20240220	115400	89680950	17740	17750	17750	17740	40
508	20240220	115300	88970970	17740	17750	17750	17740	14
509	20240220	115200	88722480	17750	17750	17750	17750	5
510	20240220	115100	88633730	17750	17750	17750	17750	19
511	20240220	115000	88296480	17750	17750	17750	17750	13
512	20240220	114900	88065730	17720	17740	17740	17720	20
513	20240220	114800	87711010	17720	17740	17740	17720	39
514	20240220	114700	87019690	17750	17740	17750	17740	8
515	20240220	114600	86877700	17750	17750	17750	17750	36
516	20240220	114500	86238700	17750	17750	17750	17750	0
517	20240220	114400	86238700	17750	17750	17750	17750	8
518	20240220	114300	86096700	17750	17750	17750	17750	17
519	20240220	114200	85794950	17750	17750	17750	17750	21
520	20240220	114100	85422200	17750	17750	17750	17750	17
521	20240220	114000	85120450	17760	17750	17760	17750	28
522	20240220	113900	84623270	17750	17760	17760	17750	52
523	20240220	113800	83700230	17760	17760	17760	17760	18
524	20240220	113700	83380550	17760	17760	17760	17760	7
525	20240220	113600	83256230	17760	17760	17760	17760	48
526	20240220	113500	82403750	17760	17760	17760	17760	4
527	20240220	113400	82332710	17760	17760	17760	17760	9
528	20240220	113300	82172870	17760	17760	17760	17760	19
529	20240220	113200	81835430	17760	17760	17760	17760	36
530	20240220	113100	81196070	17760	17760	17760	17760	22
531	20240220	113000	80805350	17760	17750	17760	17750	4
532	20240220	112900	80734320	17760	17760	17760	17760	0
533	20240220	112800	80734320	17760	17760	17760	17760	39
534	20240220	112700	80041680	17760	17760	17760	17760	5
535	20240220	112600	79952880	17760	17760	17760	17760	16
536	20240220	112500	79668720	17760	17760	17760	17760	6
537	20240220	112400	79562160	17760	17760	17760	17760	3
538	20240220	112300	79508880	17760	17760	17760	17760	28
539	20240220	112200	79011600	17760	17750	17760	17750	38
540	20240220	112100	78336870	17760	17750	17760	17750	16
541	20240220	112000	78052730	17750	17740	17750	17740	8
542	20240220	111900	77910780	17750	17750	17760	17750	23
543	20240220	111800	77502380	17750	17740	17750	17740	22
544	20240220	111700	77111900	17760	17760	17760	17760	10
545	20240220	111600	76934300	17740	17740	17750	17740	28
546	20240220	111500	76437540	17740	17740	17760	17740	6
547	20240220	111400	76331020	17760	17750	17760	17740	12
548	20240220	111300	76117980	17750	17740	17750	17740	26
549	20240220	111200	75656510	17760	17740	17760	17740	11
550	20240220	111100	75461210	17740	17740	17740	17740	23
551	20240220	111000	75053190	17760	17740	17760	17730	27
552	20240220	110900	74574140	17750	17750	17750	17750	5
553	20240220	110800	74485390	17760	17760	17760	17760	14
554	20240220	110700	74236750	17750	17760	17760	17750	35
555	20240220	110600	73615350	17760	17760	17760	17760	20
556	20240220	110500	73260150	17760	17760	17760	17760	15
557	20240220	110400	72993750	17750	17760	17760	17750	6
558	20240220	110300	72887200	17760	17760	17760	17760	12
559	20240220	110200	72674080	17760	17760	17760	17750	31
560	20240220	110100	72123560	17760	17760	17760	17750	16
561	20240220	110000	71839410	17760	17760	17760	17760	120
562	20240220	105900	69708210	17760	17760	17760	17760	0
563	20240220	105800	69708210	17760	17760	17760	17750	36
564	20240220	105700	69068950	17750	17750	17750	17750	0
565	20240220	105600	69068950	17750	17760	17760	17750	25
566	20240220	105500	68625050	17760	17760	17760	17750	10
567	20240220	105400	68447500	17760	17750	17760	17750	18
568	20240220	105300	68127920	17750	17750	17750	17750	10
569	20240220	105200	67950420	17750	17760	17760	17740	18
570	20240220	105100	67630870	17740	17760	17760	17740	52
571	20240220	105000	66707770	17750	17750	17750	17750	92
572	20240220	104900	65074770	17750	17750	17750	17750	9
573	20240220	104800	64915020	17750	17750	17750	17750	10
574	20240220	104700	64737520	17750	17740	17750	17740	46
575	20240220	104600	63921240	17740	17740	17740	17730	28
576	20240220	104500	63424530	17740	17740	17740	17740	12
577	20240220	104400	63211650	17740	17730	17740	17730	9
578	20240220	104300	63052050	17740	17750	17750	17740	32
579	20240220	104200	62484360	17740	17740	17750	17740	26
580	20240220	104100	62023030	17750	17750	17750	17750	18
581	20240220	104000	61703530	17740	17740	17740	17740	30
582	20240220	103900	61171330	17750	17750	17750	17750	16
583	20240220	103800	60887330	17750	17740	17750	17740	38
584	20240220	103700	60212970	17740	17740	17740	17740	13
585	20240220	103600	59982350	17740	17740	17740	17740	20
586	20240220	103500	59627550	17740	17740	17740	17740	30
587	20240220	103400	59095350	17740	17740	17740	17740	16
588	20240220	103300	58811510	17740	17730	17740	17730	17
589	20240220	103200	58509990	17740	17730	17740	17730	15
590	20240220	103100	58243910	17740	17740	17750	17740	20
591	20240220	103000	57889050	17740	17750	17750	17740	18
592	20240220	102900	57569610	17740	17740	17740	17740	38
593	20240220	102800	56895490	17750	17750	17750	17750	0
594	20240220	102700	56895490	17750	17740	17750	17730	45
595	20240220	102600	56097140	17750	17750	17750	17750	22
596	20240220	102500	55706640	17750	17750	17750	17750	14
597	20240220	102400	55458140	17750	17750	17750	17750	0
598	20240220	102300	55458140	17750	17750	17750	17750	20
599	20240220	102200	55103140	17750	17750	17750	17750	0
600	20240220	102100	55103140	17750	17750	17750	17690	51
601	20240220	102000	54199690	17700	17700	17700	17700	0
602	20240220	101900	54199690	17700	17700	17700	17700	0
603	20240220	101800	54199690	17700	17720	17720	17700	12
604	20240220	101700	53987210	17750	17750	17750	17750	9
605	20240220	101600	53827460	17720	17750	17750	17720	36
606	20240220	101500	53189050	17750	17740	17750	17740	108
607	20240220	101400	51272060	17750	17730	17750	17730	10
608	20240220	101300	51094670	17730	17730	17730	17730	28
609	20240220	101200	50598230	17730	17730	17730	17730	17
610	20240220	101100	50296820	17730	17730	17730	17730	22
611	20240220	101000	49906760	17730	17720	17730	17720	229
612	20240220	100900	45846610	17730	17730	17730	17730	15
613	20240220	100800	45580660	17730	17710	17730	17700	39
614	20240220	100700	44890190	17700	17700	17700	17700	22
615	20240220	100600	44500790	17700	17700	17700	17700	12
616	20240220	100500	44288390	17700	17700	17700	17700	10
617	20240220	100400	44111390	17700	17700	17700	17700	9
618	20240220	100300	43952090	17700	17700	17700	17700	9
619	20240220	100200	43792790	17700	17700	17700	17700	7
620	20240220	100100	43668890	17700	17700	17700	17700	12
621	20240220	100000	43456490	17700	17700	17700	17690	9
622	20240220	095900	43297200	17700	17690	17700	17690	10
623	20240220	095800	43120230	17680	17630	17680	17620	28
624	20240220	095700	42626560	17620	17680	17680	17620	11
625	20240220	095600	42432160	17670	17670	17670	17560	38
626	20240220	095500	41763870	17670	17670	17670	17670	17
627	20240220	095400	41463480	17670	17670	17670	17670	1
628	20240220	095300	41445810	17670	17660	17680	17660	45
629	20240220	095200	40650780	17570	17570	17570	17570	0
630	20240220	095100	40650780	17570	17570	17570	17570	0
631	20240220	095000	40650780	17570	17570	17570	17570	0
632	20240220	094900	40650780	17570	17580	17580	17570	6
633	20240220	094800	40545310	17690	17690	17690	17690	0
634	20240220	094700	40545310	17690	17690	17690	17690	0
635	20240220	094600	40545310	17690	17690	17690	17690	0
636	20240220	094500	40545310	17690	17580	17690	17580	12
637	20240220	094400	40334240	17700	17700	17700	17700	1
638	20240220	094300	40316540	17700	17700	17700	17700	0
639	20240220	094200	40316540	17700	17700	17700	17700	0
640	20240220	094100	40316540	17700	17700	17700	17700	11
641	20240220	094000	40121840	17700	17700	17700	17700	0
642	20240220	093900	40121840	17700	17700	17700	17700	1
643	20240220	093800	40104140	17700	17700	17700	17700	1
644	20240220	093700	40086440	17550	17550	17550	17550	0
645	20240220	093600	40086440	17550	17550	17550	17550	0
646	20240220	093500	40086440	17550	17560	17560	17550	374
647	20240220	093400	33521230	17570	17650	17650	17570	191
648	20240220	093300	30157140	17650	17650	17650	17650	0
649	20240220	093200	30157140	17650	17710	17710	17650	794
650	20240220	093100	16109140	17730	17730	17730	17730	0
651	20240220	093000	16109140	17730	17730	17730	17730	0
652	20240220	092900	16109140	17730	17630	17730	17630	50
653	20240220	092800	15225940	17630	17630	17630	17630	1
654	20240220	092700	15208310	17570	17570	17570	17570	4
655	20240220	092600	15138030	17570	17570	17570	17570	0
656	20240220	092500	15138030	17570	17570	17570	17570	1
657	20240220	092400	15120460	17560	17560	17560	17560	0
658	20240220	092300	15120460	17560	17610	17610	17560	59
659	20240220	092200	14082740	17610	17620	17620	17610	23
660	20240220	092100	13677660	17700	17700	17700	17700	0
661	20240220	092000	13677660	17700	17670	17700	17670	58
662	20240220	091900	12652620	17750	17750	17750	17750	1
663	20240220	091800	12634870	17750	17750	17750	17750	1
664	20240220	091700	12617120	17610	17610	17610	17610	0
665	20240220	091600	12617120	17610	17610	17610	17610	0
666	20240220	091500	12617120	17610	17610	17610	17610	29
667	20240220	091400	12106430	17650	17650	17650	17650	44
668	20240220	091300	11329830	17650	17650	17650	17650	266
669	20240220	091200	6634930	17700	17700	17700	17700	4
670	20240220	091100	6564130	17650	17650	17650	17650	40
671	20240220	091000	5858130	17650	17700	17700	17650	30
672	20240220	090900	5328180	17770	17770	17770	17770	0
673	20240220	090800	5328180	17770	17730	17770	17730	281
674	20240220	090700	336380	17770	17770	17770	17770	0
675	20240220	090600	336380	17770	17770	17770	17770	0
676	20240220	090500	336380	17770	17770	17770	17770	0
677	20240220	090400	336380	17770	17770	17770	17770	0
678	20240220	090300	336380	17770	17770	17770	17770	0
679	20240220	090200	336380	17770	17770	17770	17770	0
680	20240220	090100	336380	17770	17770	17770	17770	0
681	20240220	090000	336380	17770	17770	17770	17680	17