KissMeData/271560/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205200	17192379300	96800	96800	96800	96800	5362
3	20240220	205100	17192379300	96800	96800	96800	96800	0
4	20240220	205000	17192379300	96800	96800	96800	96800	0
5	20240220	204900	17192379300	96800	96800	96800	96800	0
6	20240220	204800	17192379300	96800	96800	96800	96800	0
7	20240220	204700	17192379300	96800	96800	96800	96800	0
8	20240220	204600	17192379300	96800	96800	96800	96800	0
9	20240220	204500	17192379300	96800	96800	96800	96800	0
10	20240220	204400	17192379300	96800	96800	96800	96800	0
11	20240220	204300	17192379300	96800	96800	96800	96800	0
12	20240220	204200	17192379300	96800	96800	96800	96800	0
13	20240220	204100	17192379300	96800	96800	96800	96800	0
14	20240220	204000	17192379300	96800	96800	96800	96800	0
15	20240220	203900	17192379300	96800	96800	96800	96800	0
16	20240220	203800	17192379300	96800	96800	96800	96800	0
17	20240220	203700	17192379300	96800	96800	96800	96800	0
18	20240220	203600	17192379300	96800	96800	96800	96800	0
19	20240220	203500	17192379300	96800	96800	96800	96800	0
20	20240220	203400	17192379300	96800	96800	96800	96800	0
21	20240220	203300	17192379300	96800	96800	96800	96800	0
22	20240220	203200	17192379300	96800	96800	96800	96800	0
23	20240220	203100	17192379300	96800	96800	96800	96800	0
24	20240220	203000	17192379300	96800	96800	96800	96800	0
25	20240220	202900	17192379300	96800	96800	96800	96800	0
26	20240220	202800	17192379300	96800	96800	96800	96800	0
27	20240220	202700	17192379300	96800	96800	96800	96800	0
28	20240220	202600	17192379300	96800	96800	96800	96800	0
29	20240220	202500	17192379300	96800	96800	96800	96800	0
30	20240220	202400	17192379300	96800	96800	96800	96800	0
31	20240220	202300	17192379300	96800	96800	96800	96800	0
32	20240220	202200	17192379300	96800	96800	96800	96800	5362
33	20240220	202100	17192379300	96800	96800	96800	96800	0
34	20240220	202000	17192379300	96800	96800	96800	96800	0
35	20240220	201900	17192379300	96800	96800	96800	96800	0
36	20240220	201800	17192379300	96800	96800	96800	96800	0
37	20240220	201700	17192379300	96800	96800	96800	96800	0
38	20240220	201600	17192379300	96800	96800	96800	96800	0
39	20240220	201500	17192379300	96800	96800	96800	96800	0
40	20240220	201400	17192379300	96800	96800	96800	96800	0
41	20240220	201300	17192379300	96800	96800	96800	96800	0
42	20240220	201200	17192379300	96800	96800	96800	96800	0
43	20240220	201100	17192379300	96800	96800	96800	96800	0
44	20240220	201000	17192379300	96800	96800	96800	96800	0
45	20240220	200900	17192379300	96800	96800	96800	96800	0
46	20240220	200800	17192379300	96800	96800	96800	96800	0
47	20240220	200700	17192379300	96800	96800	96800	96800	0
48	20240220	200600	17192379300	96800	96800	96800	96800	0
49	20240220	200500	17192379300	96800	96800	96800	96800	0
50	20240220	200400	17192379300	96800	96800	96800	96800	0
51	20240220	200300	17192379300	96800	96800	96800	96800	0
52	20240220	200200	17192379300	96800	96800	96800	96800	0
53	20240220	200100	17192379300	96800	96800	96800	96800	0
54	20240220	200000	17192379300	96800	96800	96800	96800	0
55	20240220	195900	17192379300	96800	96800	96800	96800	0
56	20240220	195800	17192379300	96800	96800	96800	96800	0
57	20240220	195700	17192379300	96800	96800	96800	96800	0
58	20240220	195600	17192379300	96800	96800	96800	96800	0
59	20240220	195500	17192379300	96800	96800	96800	96800	0
60	20240220	195400	17192379300	96800	96800	96800	96800	0
61	20240220	195300	17192379300	96800	96800	96800	96800	0
62	20240220	195200	17192379300	96800	96800	96800	96800	5362
63	20240220	195100	17192379300	96800	96800	96800	96800	0
64	20240220	195000	17192379300	96800	96800	96800	96800	0
65	20240220	194900	17192379300	96800	96800	96800	96800	0
66	20240220	194800	17192379300	96800	96800	96800	96800	0
67	20240220	194700	17192379300	96800	96800	96800	96800	0
68	20240220	194600	17192379300	96800	96800	96800	96800	0
69	20240220	194500	17192379300	96800	96800	96800	96800	0
70	20240220	194400	17192379300	96800	96800	96800	96800	0
71	20240220	194300	17192379300	96800	96800	96800	96800	0
72	20240220	194200	17192379300	96800	96800	96800	96800	0
73	20240220	194100	17192379300	96800	96800	96800	96800	0
74	20240220	194000	17192379300	96800	96800	96800	96800	0
75	20240220	193900	17192379300	96800	96800	96800	96800	0
76	20240220	193800	17192379300	96800	96800	96800	96800	0
77	20240220	193700	17192379300	96800	96800	96800	96800	0
78	20240220	193600	17192379300	96800	96800	96800	96800	0
79	20240220	193500	17192379300	96800	96800	96800	96800	0
80	20240220	193400	17192379300	96800	96800	96800	96800	0
81	20240220	193300	17192379300	96800	96800	96800	96800	0
82	20240220	193200	17192379300	96800	96800	96800	96800	0
83	20240220	193100	17192379300	96800	96800	96800	96800	0
84	20240220	193000	17192379300	96800	96800	96800	96800	0
85	20240220	192900	17192379300	96800	96800	96800	96800	0
86	20240220	192800	17192379300	96800	96800	96800	96800	0
87	20240220	192700	17192379300	96800	96800	96800	96800	0
88	20240220	192600	17192379300	96800	96800	96800	96800	0
89	20240220	192500	17192379300	96800	96800	96800	96800	0
90	20240220	192400	17192379300	96800	96800	96800	96800	0
91	20240220	192300	17192379300	96800	96800	96800	96800	0
92	20240220	192200	17192379300	96800	96800	96800	96800	5362
93	20240220	192100	17192379300	96800	96800	96800	96800	0
94	20240220	192000	17192379300	96800	96800	96800	96800	0
95	20240220	191900	17192379300	96800	96800	96800	96800	0
96	20240220	191800	17192379300	96800	96800	96800	96800	0
97	20240220	191700	17192379300	96800	96800	96800	96800	0
98	20240220	191600	17192379300	96800	96800	96800	96800	0
99	20240220	191500	17192379300	96800	96800	96800	96800	0
100	20240220	191400	17192379300	96800	96800	96800	96800	0
101	20240220	191300	17192379300	96800	96800	96800	96800	0
102	20240220	191200	17192379300	96800	96800	96800	96800	0
103	20240220	191100	17192379300	96800	96800	96800	96800	0
104	20240220	191000	17192379300	96800	96800	96800	96800	0
105	20240220	190900	17192379300	96800	96800	96800	96800	0
106	20240220	190800	17192379300	96800	96800	96800	96800	0
107	20240220	190700	17192379300	96800	96800	96800	96800	0
108	20240220	190600	17192379300	96800	96800	96800	96800	0
109	20240220	190500	17192379300	96800	96800	96800	96800	0
110	20240220	190400	17192379300	96800	96800	96800	96800	0
111	20240220	190300	17192379300	96800	96800	96800	96800	0
112	20240220	190200	17192379300	96800	96800	96800	96800	0
113	20240220	190100	17192379300	96800	96800	96800	96800	0
114	20240220	190000	17192379300	96800	96800	96800	96800	0
115	20240220	185900	17192379300	96800	96800	96800	96800	0
116	20240220	185800	17192379300	96800	96800	96800	96800	0
117	20240220	185700	17192379300	96800	96800	96800	96800	0
118	20240220	185600	17192379300	96800	96800	96800	96800	0
119	20240220	185500	17192379300	96800	96800	96800	96800	0
120	20240220	185400	17192379300	96800	96800	96800	96800	0
121	20240220	185300	17192379300	96800	96800	96800	96800	0
122	20240220	185200	17192379300	96800	96800	96800	96800	5362
123	20240220	185100	17192379300	96800	96800	96800	96800	0
124	20240220	185000	17192379300	96800	96800	96800	96800	0
125	20240220	184900	17192379300	96800	96800	96800	96800	0
126	20240220	184800	17192379300	96800	96800	96800	96800	0
127	20240220	184700	17192379300	96800	96800	96800	96800	0
128	20240220	184600	17192379300	96800	96800	96800	96800	0
129	20240220	184500	17192379300	96800	96800	96800	96800	0
130	20240220	184400	17192379300	96800	96800	96800	96800	0
131	20240220	184300	17192379300	96800	96800	96800	96800	0
132	20240220	184200	17192379300	96800	96800	96800	96800	0
133	20240220	184100	17192379300	96800	96800	96800	96800	0
134	20240220	184000	17192379300	96800	96800	96800	96800	0
135	20240220	183900	17192379300	96800	96800	96800	96800	0
136	20240220	183800	17192379300	96800	96800	96800	96800	0
137	20240220	183700	17192379300	96800	96800	96800	96800	0
138	20240220	183600	17192379300	96800	96800	96800	96800	0
139	20240220	183500	17192379300	96800	96800	96800	96800	0
140	20240220	183400	17192379300	96800	96800	96800	96800	0
141	20240220	183300	17192379300	96800	96800	96800	96800	0
142	20240220	183200	17192379300	96800	96800	96800	96800	0
143	20240220	183100	17192379300	96800	96800	96800	96800	0
144	20240220	183000	17192379300	96800	96800	96800	96800	0
145	20240220	182900	17192379300	96800	96800	96800	96800	0
146	20240220	182800	17192379300	96800	96800	96800	96800	0
147	20240220	182700	17192379300	96800	96800	96800	96800	0
148	20240220	182600	17192379300	96800	96800	96800	96800	0
149	20240220	182500	17192379300	96800	96800	96800	96800	0
150	20240220	182400	17192379300	96800	96800	96800	96800	0
151	20240220	182300	17192379300	96800	96800	96800	96800	0
152	20240220	182200	17192379300	96800	96800	96800	96800	5362
153	20240220	182100	17192379300	96800	96800	96800	96800	0
154	20240220	182000	17192379300	96800	96800	96800	96800	0
155	20240220	181900	17192379300	96800	96800	96800	96800	0
156	20240220	181800	17192379300	96800	96800	96800	96800	0
157	20240220	181700	17192379300	96800	96800	96800	96800	0
158	20240220	181600	17192379300	96800	96800	96800	96800	0
159	20240220	181500	17192379300	96800	96800	96800	96800	0
160	20240220	181400	17192379300	96800	96800	96800	96800	0
161	20240220	181300	17192379300	96800	96800	96800	96800	0
162	20240220	181200	17192379300	96800	96800	96800	96800	0
163	20240220	181100	17192379300	96800	96800	96800	96800	0
164	20240220	181000	17192379300	96800	96800	96800	96800	0
165	20240220	180900	17192379300	96800	96800	96800	96800	0
166	20240220	180800	17192379300	96800	96800	96800	96800	0
167	20240220	180700	17192379300	96800	96800	96800	96800	0
168	20240220	180600	17192379300	96800	96800	96800	96800	0
169	20240220	180500	17192379300	96800	96800	96800	96800	0
170	20240220	180400	17192379300	96800	96800	96800	96800	0
171	20240220	180300	17192379300	96800	96800	96800	96800	0
172	20240220	180200	17192379300	96800	96800	96800	96800	0
173	20240220	180100	17192379300	96800	96800	96800	96800	0
174	20240220	180000	17192379300	96800	96800	96800	96800	0
175	20240220	175900	17192379300	96800	96800	96800	96800	0
176	20240220	175800	17192379300	96800	96800	96800	96800	0
177	20240220	175700	17192379300	96800	96800	96800	96800	0
178	20240220	175600	17192379300	96800	96800	96800	96800	0
179	20240220	175500	17192379300	96800	96800	96800	96800	0
180	20240220	175400	17192379300	96800	96800	96800	96800	0
181	20240220	175300	17192379300	96800	96800	96800	96800	0
182	20240220	175200	17192379300	96800	96800	96800	96800	5362
183	20240220	175100	17192379300	96800	96800	96800	96800	0
184	20240220	175000	17192379300	96800	96800	96800	96800	0
185	20240220	174900	17192379300	96800	96800	96800	96800	0
186	20240220	174800	17192379300	96800	96800	96800	96800	0
187	20240220	174700	17192379300	96800	96800	96800	96800	0
188	20240220	174600	17192379300	96800	96800	96800	96800	0
189	20240220	174500	17192379300	96800	96800	96800	96800	0
190	20240220	174400	17192379300	96800	96800	96800	96800	0
191	20240220	174300	17192379300	96800	96800	96800	96800	0
192	20240220	174200	17192379300	96800	96800	96800	96800	0
193	20240220	174100	17192379300	96800	96800	96800	96800	0
194	20240220	174000	17192379300	96800	96800	96800	96800	0
195	20240220	173900	17192379300	96800	96800	96800	96800	0
196	20240220	173800	17192379300	96800	96800	96800	96800	0
197	20240220	173700	17192379300	96800	96800	96800	96800	0
198	20240220	173600	17192379300	96800	96800	96800	96800	0
199	20240220	173500	17192379300	96800	96800	96800	96800	0
200	20240220	173400	17192379300	96800	96800	96800	96800	0
201	20240220	173300	17192379300	96800	96800	96800	96800	0
202	20240220	173200	17192379300	96800	96800	96800	96800	0
203	20240220	173100	17192379300	96800	96800	96800	96800	0
204	20240220	173000	17192379300	96800	96800	96800	96800	0
205	20240220	172900	17192379300	96800	96800	96800	96800	0
206	20240220	172800	17192379300	96800	96800	96800	96800	0
207	20240220	172700	17192379300	96800	96800	96800	96800	0
208	20240220	172600	17192379300	96800	96800	96800	96800	0
209	20240220	172500	17192379300	96800	96800	96800	96800	0
210	20240220	172400	17192379300	96800	96800	96800	96800	0
211	20240220	172300	17192379300	96800	96800	96800	96800	0
212	20240220	172200	17192379300	96800	96800	96800	96800	5362
213	20240220	172100	17192379300	96800	96800	96800	96800	0
214	20240220	172000	17192379300	96800	96800	96800	96800	0
215	20240220	171900	17192379300	96800	96800	96800	96800	0
216	20240220	171800	17192379300	96800	96800	96800	96800	0
217	20240220	171700	17192379300	96800	96800	96800	96800	0
218	20240220	171600	17192379300	96800	96800	96800	96800	0
219	20240220	171500	17192379300	96800	96800	96800	96800	0
220	20240220	171400	17192379300	96800	96800	96800	96800	0
221	20240220	171300	17192379300	96800	96800	96800	96800	0
222	20240220	171200	17192379300	96800	96800	96800	96800	0
223	20240220	171100	17192379300	96800	96800	96800	96800	0
224	20240220	171000	17192379300	96800	96800	96800	96800	0
225	20240220	170900	17192379300	96800	96800	96800	96800	0
226	20240220	170800	17192379300	96800	96800	96800	96800	0
227	20240220	170700	17192379300	96800	96800	96800	96800	0
228	20240220	170600	17192379300	96800	96800	96800	96800	0
229	20240220	170500	17192379300	96800	96800	96800	96800	0
230	20240220	170400	17192379300	96800	96800	96800	96800	0
231	20240220	170300	17192379300	96800	96800	96800	96800	0
232	20240220	170200	17192379300	96800	96800	96800	96800	0
233	20240220	170100	17192379300	96800	96800	96800	96800	0
234	20240220	170000	17192379300	96800	96800	96800	96800	0
235	20240220	165900	17192379300	96800	96800	96800	96800	0
236	20240220	165800	17192379300	96800	96800	96800	96800	0
237	20240220	165700	17192379300	96800	96800	96800	96800	0
238	20240220	165600	17192379300	96800	96800	96800	96800	0
239	20240220	165500	17192379300	96800	96800	96800	96800	0
240	20240220	165400	17192379300	96800	96800	96800	96800	0
241	20240220	165300	17192379300	96800	96800	96800	96800	0
242	20240220	165200	17192379300	96800	96800	96800	96800	5362
243	20240220	165100	17192379300	96800	96800	96800	96800	0
244	20240220	165000	17192379300	96800	96800	96800	96800	0
245	20240220	164900	17192379300	96800	96800	96800	96800	0
246	20240220	164800	17192379300	96800	96800	96800	96800	0
247	20240220	164700	17192379300	96800	96800	96800	96800	0
248	20240220	164600	17192379300	96800	96800	96800	96800	0
249	20240220	164500	17192379300	96800	96800	96800	96800	0
250	20240220	164400	17192379300	96800	96800	96800	96800	0
251	20240220	164300	17192379300	96800	96800	96800	96800	0
252	20240220	164200	17192379300	96800	96800	96800	96800	0
253	20240220	164100	17192379300	96800	96800	96800	96800	0
254	20240220	164000	17192379300	96800	96800	96800	96800	0
255	20240220	163900	17192379300	96800	96800	96800	96800	0
256	20240220	163800	17192379300	96800	96800	96800	96800	0
257	20240220	163700	17192379300	96800	96800	96800	96800	0
258	20240220	163600	17192379300	96800	96800	96800	96800	0
259	20240220	163500	17192379300	96800	96800	96800	96800	0
260	20240220	163400	17192379300	96800	96800	96800	96800	0
261	20240220	163300	17192379300	96800	96800	96800	96800	0
262	20240220	163200	17192379300	96800	96800	96800	96800	0
263	20240220	163100	17192379300	96800	96800	96800	96800	0
264	20240220	163000	17192379300	96800	96800	96800	96800	0
265	20240220	162900	17192379300	96800	96800	96800	96800	0
266	20240220	162800	17192379300	96800	96800	96800	96800	0
267	20240220	162700	17192379300	96800	96800	96800	96800	0
268	20240220	162600	17192379300	96800	96800	96800	96800	0
269	20240220	162500	17192379300	96800	96800	96800	96800	0
270	20240220	162400	17192379300	96800	96800	96800	96800	0
271	20240220	162300	17192379300	96800	96800	96800	96800	0
272	20240220	162200	17192379300	96800	96800	96800	96800	5362
273	20240220	162100	17192379300	96800	96800	96800	96800	0
274	20240220	162000	17192379300	96800	96800	96800	96800	0
275	20240220	161900	17192379300	96800	96800	96800	96800	0
276	20240220	161800	17192379300	96800	96800	96800	96800	0
277	20240220	161700	17192379300	96800	96800	96800	96800	0
278	20240220	161600	17192379300	96800	96800	96800	96800	0
279	20240220	161500	17192379300	96800	96800	96800	96800	0
280	20240220	161400	17192379300	96800	96800	96800	96800	0
281	20240220	161300	17192379300	96800	96800	96800	96800	0
282	20240220	161200	17192379300	96800	96800	96800	96800	0
283	20240220	161100	17192379300	96800	96800	96800	96800	0
284	20240220	161000	17192379300	96800	96800	96800	96800	0
285	20240220	160900	17192379300	96800	96800	96800	96800	0
286	20240220	160800	17192379300	96800	96800	96800	96800	0
287	20240220	160700	17192379300	96800	96800	96800	96800	0
288	20240220	160600	17192379300	96800	96800	96800	96800	0
289	20240220	160500	17192379300	96800	96800	96800	96800	0
290	20240220	160400	17192379300	96800	96800	96800	96800	0
291	20240220	160300	17192379300	96800	96800	96800	96800	0
292	20240220	160200	17192379300	96800	96800	96800	96800	0
293	20240220	160100	17192379300	96800	96800	96800	96800	0
294	20240220	160000	17192379300	96800	96800	96800	96800	0
295	20240220	155900	17192379300	96800	96800	96800	96800	0
296	20240220	155800	17192379300	96800	96800	96800	96800	0
297	20240220	155700	17192379300	96800	96800	96800	96800	0
298	20240220	155600	17192379300	96800	96800	96800	96800	0
299	20240220	155500	17192379300	96800	96800	96800	96800	0
300	20240220	155400	17192379300	96800	96800	96800	96800	0
301	20240220	155300	17192379300	96800	96800	96800	96800	0
302	20240220	155200	17192379300	96800	96800	96800	96800	5362
303	20240220	155100	17192379300	96800	96800	96800	96800	0
304	20240220	155000	17192379300	96800	96800	96800	96800	0
305	20240220	154900	17192379300	96800	96800	96800	96800	0
306	20240220	154800	17192379300	96800	96800	96800	96800	0
307	20240220	154700	17192379300	96800	96800	96800	96800	0
308	20240220	154600	17192379300	96800	96800	96800	96800	0
309	20240220	154500	17192379300	96800	96800	96800	96800	0
310	20240220	154400	17192379300	96800	96800	96800	96800	0
311	20240220	154300	17192379300	96800	96800	96800	96800	0
312	20240220	154200	17192379300	96800	96800	96800	96800	0
313	20240220	154100	17192379300	96800	96800	96800	96800	0
314	20240220	154000	17192379300	96800	96800	96800	96800	0
315	20240220	153900	17192379300	96800	96800	96800	96800	0
316	20240220	153800	17192379300	96800	96800	96800	96800	0
317	20240220	153700	17192379300	96800	96800	96800	96800	0
318	20240220	153600	17192379300	96800	96800	96800	96800	0
319	20240220	153500	17192379300	96800	96800	96800	96800	0
320	20240220	153400	17192379300	96800	96800	96800	96800	0
321	20240220	153300	17192379300	96800	96800	96800	96800	0
322	20240220	153200	17192379300	96800	96800	96800	96800	0
323	20240220	153100	17192379300	96800	96800	96800	96800	0
324	20240220	153000	17192379300	96800	96800	96800	96800	5362
325	20240220	152900	16673337700	96900	96900	96900	96900	0
326	20240220	152800	16673337700	96900	96900	96900	96900	0
327	20240220	152700	16673337700	96900	96900	96900	96900	0
328	20240220	152600	16673337700	96900	96900	96900	96900	0
329	20240220	152500	16673337700	96900	96900	96900	96900	0
330	20240220	152400	16673337700	96900	96900	96900	96900	0
331	20240220	152300	16673337700	96900	96900	96900	96900	0
332	20240220	152200	16673337700	96900	96900	96900	96900	0
333	20240220	152100	16673337700	96900	96900	96900	96900	0
334	20240220	152000	16673337700	96900	96900	96900	96900	0
335	20240220	151900	16673337700	96900	97000	97000	96800	396
336	20240220	151800	16634942000	96900	96900	97000	96800	466
337	20240220	151700	16589778200	96900	96800	97000	96800	104
338	20240220	151600	16579699600	96800	96900	97000	96800	868
339	20240220	151500	16495543500	97000	97000	97000	96900	373
340	20240220	151400	16459368300	97000	97000	97000	96900	203
341	20240220	151300	16439679200	97000	96900	97000	96800	259
342	20240220	151200	16414586200	96800	96900	96900	96800	167
343	20240220	151100	16398405100	96900	96900	96900	96800	167
344	20240220	151000	16382225300	97000	96900	97000	96800	1105
345	20240220	150900	16275169600	96900	97000	97100	96900	938
346	20240220	150800	16184217700	96900	97000	97100	96900	249
347	20240220	150700	16160069100	97000	97000	97100	96800	440
348	20240220	150600	16117396600	97000	97000	97000	96800	998
349	20240220	150500	16020674900	96900	96800	97000	96700	789
350	20240220	150400	15944233300	96800	96500	96900	96500	1822
351	20240220	150300	15767937500	96600	96700	96700	96500	1927
352	20240220	150200	15581808200	96700	96600	96700	96600	215
353	20240220	150100	15561028800	96700	96700	96700	96600	828
354	20240220	150000	15481010600	96700	96600	96700	96600	321
355	20240220	145900	15449981700	96700	96800	96800	96600	507
356	20240220	145800	15400956400	96700	96800	96800	96700	223
357	20240220	145700	15379378300	96800	96700	96800	96700	384
358	20240220	145600	15342214300	96800	96700	96800	96700	232
359	20240220	145500	15319770600	96800	96600	96800	96600	726
360	20240220	145400	15249559000	96600	96700	96700	96600	554
361	20240220	145300	15196007400	96700	96700	96700	96600	137
362	20240220	145200	15182760700	96700	96600	96700	96500	423
363	20240220	145100	15141889900	96600	96600	96600	96500	220
364	20240220	145000	15120646900	96600	96500	96600	96500	208
365	20240220	144900	15100563300	96600	96500	96600	96400	240
366	20240220	144800	15077396200	96500	96500	96600	96400	1230
367	20240220	144700	14958755200	96500	96500	96500	96400	173
368	20240220	144600	14942062600	96500	96400	96500	96400	210
369	20240220	144500	14921803500	96500	96700	96800	96400	6863
370	20240220	144400	14259497900	96700	96800	96800	96600	450
371	20240220	144300	14215982500	96800	96800	96800	96600	590
372	20240220	144200	14158904700	96800	96800	96900	96700	261
373	20240220	144100	14133639600	96800	96800	96800	96700	320
374	20240220	144000	14102667300	96700	96800	96800	96700	358
375	20240220	143900	14068023400	96800	96800	96800	96700	264
376	20240220	143800	14042474700	96700	96800	96800	96700	397
377	20240220	143700	14004055300	96700	96800	96800	96700	211
378	20240220	143600	13983642200	96800	96800	96800	96700	227
379	20240220	143500	13961678000	96800	96700	96800	96700	302
380	20240220	143400	13932455200	96700	96800	96800	96700	240
381	20240220	143300	13909232100	96800	96800	96900	96700	221
382	20240220	143200	13887847700	96900	96800	96900	96700	396
383	20240220	143100	13849511300	96800	96900	96900	96700	194
384	20240220	143000	13830738700	96800	96900	96900	96700	357
385	20240220	142900	13796176500	96900	96800	96900	96700	295
386	20240220	142800	13767625500	96800	96800	96800	96700	147
387	20240220	142700	13753396900	96800	96700	96800	96700	260
388	20240220	142600	13728241600	96800	96800	96800	96700	226
389	20240220	142500	13706364900	96800	96800	96900	96700	351
390	20240220	142400	13672395800	96800	96800	96800	96600	540
391	20240220	142300	13620165200	96700	96800	96800	96700	280
392	20240220	142200	13593066300	96800	96800	96800	96700	216
393	20240220	142100	13572163500	96800	96700	96800	96700	137
394	20240220	142000	13558903700	96800	96700	96800	96600	304
395	20240220	141900	13529497600	96700	96700	96800	96600	279
396	20240220	141800	13502513400	96700	96700	96700	96600	243
397	20240220	141700	13479021900	96700	96800	96800	96600	460
398	20240220	141600	13434538400	96700	96800	96900	96700	245
399	20240220	141500	13410825800	96900	96900	96900	96800	125
400	20240220	141400	13398715500	96800	96900	96900	96700	265
401	20240220	141300	13373070200	96900	96800	96900	96700	246
402	20240220	141200	13349248200	96800	96700	96900	96700	195
403	20240220	141100	13330382000	96600	96700	96800	96600	853
404	20240220	141000	13247897300	96800	96700	96800	96600	457
405	20240220	140900	13203695100	96800	96800	96900	96700	760
406	20240220	140800	13130169600	96900	96800	96900	96700	145
407	20240220	140700	13116132600	96900	96700	96900	96700	236
408	20240220	140600	13093286100	96800	96800	96900	96700	321
409	20240220	140500	13062215700	96700	96800	96900	96700	324
410	20240220	140400	13030875800	96700	96800	96900	96700	359
411	20240220	140300	12996129400	96800	96800	96900	96700	277
412	20240220	140200	12969324900	96800	96800	96800	96700	146
413	20240220	140100	12955199700	96800	96800	96800	96700	155
414	20240220	140000	12940207200	96700	96700	96800	96700	115
415	20240220	135900	12929085100	96800	96700	96900	96600	154
416	20240220	135800	12914188700	96700	96700	96700	96500	605
417	20240220	135700	12855710600	96700	96900	96900	96600	3515
418	20240220	135600	12515981200	96800	96900	96900	96800	93
419	20240220	135500	12506975300	97000	96800	97000	96700	242
420	20240220	135400	12483545800	96900	96900	96900	96700	826
421	20240220	135300	12403569200	96900	97000	97000	96900	229
422	20240220	135200	12381376500	97000	97000	97000	96900	233
423	20240220	135100	12358782300	97000	97000	97000	96900	191
424	20240220	135000	12340270000	97000	96900	97000	96900	51
425	20240220	134900	12335326200	97000	97000	97000	96900	384
426	20240220	134800	12298082400	97000	96900	97000	96900	860
427	20240220	134700	12214662900	96900	97000	97000	96900	350
428	20240220	134600	12180743600	97000	97000	97000	96900	134
429	20240220	134500	12167752700	96900	97100	97100	96900	733
430	20240220	134400	12096667200	97100	97100	97100	97000	381
431	20240220	134300	12059705200	97100	97100	97100	97000	97
432	20240220	134200	12050286800	97000	97100	97100	97000	248
433	20240220	134100	12026220200	97100	97100	97100	97000	51
434	20240220	134000	12021270900	97100	97100	97100	97000	79
435	20240220	133900	12013603300	97100	97100	97100	97100	88
436	20240220	133800	12005058500	97100	97100	97200	97000	221
437	20240220	133700	11983590700	97100	97100	97200	97000	278
438	20240220	133600	11956596700	97100	97200	97200	97000	265
439	20240220	133500	11930863900	97200	97200	97200	97100	212
440	20240220	133400	11910258400	97200	97100	97200	97000	181
441	20240220	133300	11892681500	97100	97000	97100	97000	313
442	20240220	133200	11862296900	97000	97100	97100	97000	61
443	20240220	133100	11856376700	97100	97100	97100	97000	54
444	20240220	133000	11851134200	97000	97100	97100	96900	483
445	20240220	132900	11804283700	97100	97000	97100	97000	153
446	20240220	132800	11789437000	97000	97100	97100	97000	59
447	20240220	132700	11783710900	97100	97100	97100	97000	79
448	20240220	132600	11776043000	97100	97200	97200	97000	348
449	20240220	132500	11742251900	97100	97200	97200	97100	212
450	20240220	132400	11721663100	97200	97200	97200	97100	61
451	20240220	132300	11715735400	97100	97000	97100	97000	294
452	20240220	132200	11687196400	97100	97100	97100	97000	99
453	20240220	132100	11677585800	97100	97000	97100	97000	266
454	20240220	132000	11651760100	97100	97100	97100	97000	166
455	20240220	131900	11635643000	97000	97100	97200	97000	100
456	20240220	131800	11625931500	97100	97100	97200	97100	76
457	20240220	131700	11618548600	97100	97200	97200	97100	362
458	20240220	131600	11583390500	97100	97200	97200	97100	64
459	20240220	131500	11577171700	97100	97100	97200	97000	81
460	20240220	131400	11569309300	97100	97100	97200	97000	185
461	20240220	131300	11551339700	97000	97100	97100	97000	59
462	20240220	131200	11545613400	97100	97200	97200	97000	229
463	20240220	131100	11523377600	97100	97200	97200	97100	197
464	20240220	131000	11504242400	97200	97100	97200	97100	72
465	20240220	130900	11497247800	97200	97100	97200	97000	210
466	20240220	130800	11476856000	97100	97000	97100	97000	82
467	20240220	130700	11468896400	97100	97000	97100	97000	215
468	20240220	130600	11448024300	97100	97100	97100	97000	88
469	20240220	130500	11439484700	97100	97100	97100	97000	131
470	20240220	130400	11426773100	97100	97200	97200	97000	154
471	20240220	130300	11411817400	97100	97100	97200	97000	118
472	20240220	130200	11400362400	97100	97100	97200	97000	179
473	20240220	130100	11382983600	97200	97000	97200	97000	60
474	20240220	130000	11377155100	97100	97100	97200	97000	203
475	20240220	125900	11357445600	97100	97000	97200	97000	275
476	20240220	125800	11330739000	97100	97000	97100	96900	91
477	20240220	125700	11321913400	97000	97000	97000	96900	77
478	20240220	125600	11314445700	97000	96900	97000	96800	155
479	20240220	125500	11299413800	96900	96900	96900	96800	105
480	20240220	125400	11289241700	96900	96900	96900	96800	89
481	20240220	125300	11280620600	96800	96800	96900	96800	82
482	20240220	125200	11272678800	96800	96900	96900	96700	266
483	20240220	125100	11246927800	96900	97000	97000	96900	155
484	20240220	125000	11231903800	97000	97000	97000	96900	29
485	20240220	124900	11229092000	97000	96900	97000	96900	188
486	20240220	124800	11210860900	96900	96900	97000	96900	106
487	20240220	124700	11200584100	96900	97000	97000	96900	119
488	20240220	124600	11189046400	97000	97000	97000	96900	187
489	20240220	124500	11170910600	97000	97000	97000	96900	64
490	20240220	124400	11164706900	97000	97000	97000	96900	87
491	20240220	124300	11156271900	96900	96900	96900	96800	125
492	20240220	124200	11144163000	96900	96900	96900	96700	128
493	20240220	124100	11131772300	96800	96900	97000	96800	140
494	20240220	124000	11118209400	96900	97000	97000	96900	117
495	20240220	123900	11106864600	97000	97000	97000	96900	95
496	20240220	123800	11097654600	97000	96800	97000	96800	127
497	20240220	123700	11085344500	96800	96800	96900	96800	120
498	20240220	123600	11073725300	96900	96700	96900	96700	619
499	20240220	123500	11013804200	96700	96700	96800	96700	231
500	20240220	123400	10991462000	96800	96800	96800	96700	219
501	20240220	123300	10970272600	96800	96700	96800	96700	131
502	20240220	123200	10957600600	96700	96800	96800	96700	384
503	20240220	123100	10920462900	96800	96700	96800	96700	184
504	20240220	123000	10902654900	96800	96700	96800	96700	124
505	20240220	122900	10890661100	96800	96800	96800	96700	83
506	20240220	122800	10882629400	96700	96700	96800	96600	631
507	20240220	122700	10821645800	96700	96700	96800	96700	217
508	20240220	122600	10800658100	96800	96900	96900	96700	4203
509	20240220	122500	10394128700	96900	96900	97000	96900	183
510	20240220	122400	10376389900	96900	96900	97000	96900	47
511	20240220	122300	10371834200	97000	97000	97000	96900	73
512	20240220	122200	10364755700	96900	97000	97000	96900	79
513	20240220	122100	10357097100	96900	96900	97000	96900	71
514	20240220	122000	10350214600	96900	96900	97000	96900	178
515	20240220	121900	10332962200	97000	97000	97000	96900	110
516	20240220	121800	10322297400	96900	97000	97100	96900	213
517	20240220	121700	10301638600	97000	96900	97000	96900	47
518	20240220	121600	10297082700	96900	96900	97000	96900	230
519	20240220	121500	10274791100	96900	97100	97100	96900	1024
520	20240220	121400	10175462000	97100	97000	97100	97000	79
521	20240220	121300	10167794100	97100	97100	97100	96900	90
522	20240220	121200	10159065600	97000	96900	97100	96900	686
523	20240220	121100	10092559300	97000	97000	97000	96900	77
524	20240220	121000	10085093400	97000	97000	97000	96900	48
525	20240220	120900	10080439100	97000	97100	97200	96900	1923
526	20240220	120800	9893914900	97200	97200	97200	97100	177
527	20240220	120700	9876722200	97100	97200	97200	97100	40
528	20240220	120600	9872837600	97200	97200	97200	97100	85
529	20240220	120500	9864578200	97100	97100	97300	97000	455
530	20240220	120400	9820397900	97200	97200	97200	97100	90
531	20240220	120300	9811655400	97100	97100	97200	97100	93
532	20240220	120200	9802619600	97100	97100	97200	97100	50
533	20240220	120100	9797761900	97200	97200	97200	97100	96
534	20240220	120000	9788437100	97100	97200	97200	97100	127
535	20240220	115900	9776102800	97100	97100	97200	97100	169
536	20240220	115800	9759692100	97100	97100	97200	97100	100
537	20240220	115700	9749977200	97200	97200	97200	97100	80
538	20240220	115600	9742202300	97200	97200	97200	97100	88
539	20240220	115500	9733653900	97100	97200	97200	97100	98
540	20240220	115400	9724134500	97200	97100	97200	97100	76
541	20240220	115300	9716750800	97100	97100	97200	97100	37
542	20240220	115200	9713155600	97200	97200	97200	97100	72
543	20240220	115100	9706160200	97100	97100	97200	97100	54
544	20240220	115000	9700913500	97100	97100	97200	97100	87
545	20240220	114900	9692461600	97200	97100	97200	97100	37
546	20240220	114800	9688866300	97200	97200	97200	97100	113
547	20240220	114700	9677891900	97200	97200	97200	97100	63
548	20240220	114600	9671771200	97200	97200	97200	97100	63
549	20240220	114500	9665650400	97100	97200	97200	97100	20
550	20240220	114400	9663706900	97100	97200	97200	97100	274
551	20240220	114300	9637098100	97100	97200	97200	97100	72
552	20240220	114200	9630101700	97200	97100	97200	97100	75
553	20240220	114100	9622815000	97100	97100	97200	97100	113
554	20240220	114000	9611838700	97200	97200	97200	97100	98
555	20240220	113900	9602316800	97100	97100	97200	97100	62
556	20240220	113800	9596293500	97100	97100	97200	97100	94
557	20240220	113700	9587163600	97100	97200	97200	97100	64
558	20240220	113600	9580947600	97100	97200	97200	97100	72
559	20240220	113500	9573951900	97200	97100	97200	97100	54
560	20240220	113400	9568707700	97100	97200	97200	97000	546
561	20240220	113300	9515688700	97200	97200	97200	97100	70
562	20240220	113200	9508887800	97100	97100	97200	97100	76
563	20240220	113100	9501502700	97200	97200	97200	97100	70
564	20240220	113000	9494703200	97200	97200	97200	97100	58
565	20240220	112900	9489068400	97100	97200	97200	97000	104
566	20240220	112800	9478969100	97100	97200	97200	97100	136
567	20240220	112700	9465759800	97300	97200	97300	97000	432
568	20240220	112600	9423794600	97200	97100	97200	97000	322
569	20240220	112500	9392537000	97000	97100	97200	97000	229
570	20240220	112400	9370306000	97100	97200	97200	97100	180
571	20240220	112300	9352819000	97100	97100	97200	97100	65
572	20240220	112200	9346505200	97100	97200	97200	97100	78
573	20240220	112100	9338927400	97100	97200	97200	97100	156
574	20240220	112000	9323775700	97200	97000	97200	97000	54
575	20240220	111900	9318530600	97100	97100	97200	97000	130
576	20240220	111800	9305918600	97000	97100	97200	97000	95
577	20240220	111700	9296693900	97100	97100	97200	97000	200
578	20240220	111600	9277275000	97000	97100	97100	97000	60
579	20240220	111500	9271452300	97000	97100	97100	97000	41
580	20240220	111400	9267472500	97100	97100	97200	97100	314
581	20240220	111300	9236980400	97000	97000	97100	97000	85
582	20240220	111200	9228735200	97000	96900	97100	96900	3543
583	20240220	111100	8885158400	96900	97000	97000	96800	142
584	20240220	111000	8871397600	97000	97000	97100	96800	173
585	20240220	110900	8854633900	97100	96900	97100	96800	138
586	20240220	110800	8841256200	97000	97000	97100	97000	129
587	20240220	110700	8828739800	97100	96900	97100	96800	550
588	20240220	110600	8775397800	96900	96700	96900	96700	138
589	20240220	110500	8762045900	96600	96700	96700	96500	837
590	20240220	110400	8681186900	96700	96800	96800	96600	3312
591	20240220	110300	8360853400	96800	97100	97100	96800	3537
592	20240220	110200	8018000000	97100	97000	97100	97000	88
593	20240220	110100	8009457600	97100	97300	97300	97000	512
594	20240220	110000	7959698700	97200	97100	97300	97100	1527
595	20240220	105900	7811305200	97200	97100	97300	97100	838
596	20240220	105800	7729884300	97300	97300	97300	97100	928
597	20240220	105700	7639740000	97300	97300	97400	97200	708
598	20240220	105600	7570869700	97400	97400	97400	97300	46
599	20240220	105500	7566390200	97300	97300	97400	97300	236
600	20240220	105400	7543425400	97300	97300	97400	97300	262
601	20240220	105300	7517915900	97200	97200	97300	97200	969
602	20240220	105200	7423697600	97300	97400	97400	97200	235
603	20240220	105100	7400851300	97100	97200	97400	97100	323
604	20240220	105000	7369435600	97300	97300	97400	97200	409
605	20240220	104900	7329643000	97300	97200	97400	97200	1760
606	20240220	104800	7158543200	97200	97300	97400	97200	354
607	20240220	104700	7124099500	97400	97400	97500	97300	200
608	20240220	104600	7104620000	97400	97200	97400	97200	190
609	20240220	104500	7086139400	97300	97300	97300	97200	271
610	20240220	104400	7059783400	97200	97300	97300	97200	99
611	20240220	104300	7050155500	97200	97300	97300	97200	463
612	20240220	104200	7005109800	97400	97300	97400	97300	186
613	20240220	104100	6987007000	97300	97300	97400	97300	48
614	20240220	104000	6982334300	97300	97300	97400	97300	67
615	20240220	103900	6975812800	97400	97300	97400	97300	83
616	20240220	103800	6967731200	97300	97300	97400	97300	62
617	20240220	103700	6961698000	97500	97500	97500	97400	225
618	20240220	103600	6939780700	97400	97500	97500	97400	110
619	20240220	103500	6929061400	97500	97500	97500	97400	100
620	20240220	103400	6919319200	97500	97500	97500	97400	158
621	20240220	103300	6903918400	97500	97400	97500	97400	390
622	20240220	103200	6865902300	97500	97400	97500	97400	74
623	20240220	103100	6858691500	97400	97500	97500	97400	40
624	20240220	103000	6854794300	97400	97500	97600	97400	426
625	20240220	102900	6813258300	97600	97400	97600	97400	238
626	20240220	102800	6790050800	97500	97500	97500	97400	30
627	20240220	102700	6787127100	97400	97400	97500	97400	150
628	20240220	102600	6772509600	97500	97400	97500	97400	613
629	20240220	102500	6712746100	97500	97500	97500	97400	60
630	20240220	102400	6706900000	97500	97400	97500	97400	279
631	20240220	102300	6679712000	97400	97500	97500	97400	84
632	20240220	102200	6671526400	97400	97400	97500	97400	169
633	20240220	102100	6655050900	97500	97400	97500	97300	477
634	20240220	102000	6608568800	97500	97500	97500	97400	580
635	20240220	101900	6552021700	97500	97500	97500	97400	166
636	20240220	101800	6535845400	97500	97500	97500	97400	731
637	20240220	101700	6464611000	97500	97500	97500	97400	423
638	20240220	101600	6423371500	97500	97600	97600	97400	109
639	20240220	101500	6412741700	97500	97600	97600	97500	157
640	20240220	101400	6397425400	97600	97600	97600	97500	89
641	20240220	101300	6388740100	97600	97500	97600	97500	89
642	20240220	101200	6380059500	97400	97500	97600	97400	339
643	20240220	101100	6347002100	97600	97600	97600	97500	517
644	20240220	101000	6296545300	97600	97600	97600	97500	539
645	20240220	100900	6243946200	97600	97600	97600	97500	552
646	20240220	100800	6190072500	97600	97600	97700	97500	362
647	20240220	100700	6154763400	97600	97400	97900	97300	1317
648	20240220	100600	6026183400	97400	97400	97500	97300	292
649	20240220	100500	5997743300	97400	97400	97400	97300	148
650	20240220	100400	5983328700	97300	97400	97400	97300	145
651	20240220	100300	5969211100	97400	97300	97400	97200	578
652	20240220	100200	5912970900	97200	97000	97300	97000	242
653	20240220	100100	5889444200	97200	97100	97300	97000	640
654	20240220	100000	5827330300	97100	97000	97200	97000	112
655	20240220	095900	5816457200	97200	97100	97200	97000	180
656	20240220	095800	5798981800	97100	97000	97100	97000	208
657	20240220	095700	5778795000	97100	97200	97300	97100	182
658	20240220	095600	5761113900	97200	97100	97200	97000	511
659	20240220	095500	5711516100	97200	97000	97300	97000	563
660	20240220	095400	5656887400	97100	97200	97200	97100	217
661	20240220	095300	5635798100	97100	97000	97200	97000	293
662	20240220	095200	5607342000	97000	97100	97100	97000	404
663	20240220	095100	5568114800	97200	97100	97200	97100	142
664	20240220	095000	5554316500	97200	97200	97200	97100	59
665	20240220	094900	5548583800	97100	97300	97300	97100	61
666	20240220	094800	5542657500	97200	97200	97300	97100	291
667	20240220	094700	5514369600	97100	97100	97100	97000	213
668	20240220	094600	5493691000	97000	97000	97200	97000	350
669	20240220	094500	5459720400	97000	97100	97100	96900	1802
670	20240220	094400	5284918200	97100	97100	97200	97100	196
671	20240220	094300	5265886300	97100	97100	97200	97000	180
672	20240220	094200	5248407700	97100	97100	97200	97000	146
673	20240220	094100	5234232200	97000	97000	97100	97000	273
674	20240220	094000	5207730200	97000	97000	97000	97000	358
675	20240220	093900	5173004200	96900	96900	97000	96900	193
676	20240220	093800	5154288800	97000	97100	97100	96900	190
677	20240220	093700	5135858800	97000	97000	97100	97000	261
678	20240220	093600	5110541400	96900	96900	97000	96900	118
679	20240220	093500	5099102800	96900	96800	96900	96700	1701
680	20240220	093400	4934328600	96700	96800	96800	96700	360
681	20240220	093300	4899498700	96800	96800	96900	96800	490
682	20240220	093200	4852055600	96800	96800	97000	96800	1284
683	20240220	093100	4727627800	96800	96900	97000	96700	1890
684	20240220	093000	4544661400	96800	96900	97000	96800	842
685	20240220	092900	4463078600	96900	97000	97000	96900	42
686	20240220	092800	4459007000	97000	97000	97000	96900	148
687	20240220	092700	4444659900	96900	97000	97000	96900	179
688	20240220	092600	4427314600	96900	97100	97100	96900	581
689	20240220	092500	4370968500	97100	97100	97300	97100	2015
690	20240220	092400	4175243400	97100	97100	97100	97000	95
691	20240220	092300	4166021500	97100	97100	97200	97100	575
692	20240220	092200	4110185900	97100	97100	97100	97000	491
693	20240220	092100	4062537000	97100	97000	97300	96900	1586
694	20240220	092000	3908735500	97300	97100	97300	97000	3148
695	20240220	091900	3603193000	97100	96900	97100	96700	4300
696	20240220	091800	3186373700	96900	97200	97200	96800	5283
697	20240220	091700	2674076300	97200	97300	97400	97200	1244
698	20240220	091600	2553089500	97300	97300	97400	97200	904
699	20240220	091500	2465131600	97200	97300	97300	97200	1130
700	20240220	091400	2355277900	97300	97600	97600	97200	3518
701	20240220	091300	2012540800	97600	97600	97700	97500	902
702	20240220	091200	1924515900	97600	97800	97800	97600	2238
703	20240220	091100	1705832300	97900	97900	98000	97800	1129
704	20240220	091000	1595267200	98000	97900	98000	97800	483
705	20240220	090900	1547987800	97800	97800	97800	97700	275
706	20240220	090800	1521095600	97800	97800	97900	97800	275
707	20240220	090700	1494199900	97800	97800	97900	97800	456
708	20240220	090600	1449582300	97800	97900	97900	97800	266
709	20240220	090500	1423553500	97900	97900	98000	97800	317
710	20240220	090400	1392529100	98000	98000	98100	97800	865
711	20240220	090300	1307803600	98100	98200	98300	97900	477
712	20240220	090200	1261052900	98200	98100	98200	97900	1956
713	20240220	090100	1069374800	98100	98000	98500	98000	1766
714	20240220	090000	895944200	98000	98900	99000	97800	9082