KissMeData/298540/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205800	594284240	15730	15730	15730	15730	1001
3	20240220	205700	594284240	15730	15730	15730	15730	0
4	20240220	205600	594284240	15730	15730	15730	15730	0
5	20240220	205500	594284240	15730	15730	15730	15730	0
6	20240220	205400	594284240	15730	15730	15730	15730	0
7	20240220	205300	594284240	15730	15730	15730	15730	0
8	20240220	205200	594284240	15730	15730	15730	15730	0
9	20240220	205100	594284240	15730	15730	15730	15730	0
10	20240220	205000	594284240	15730	15730	15730	15730	0
11	20240220	204900	594284240	15730	15730	15730	15730	0
12	20240220	204800	594284240	15730	15730	15730	15730	0
13	20240220	204700	594284240	15730	15730	15730	15730	0
14	20240220	204600	594284240	15730	15730	15730	15730	0
15	20240220	204500	594284240	15730	15730	15730	15730	0
16	20240220	204400	594284240	15730	15730	15730	15730	0
17	20240220	204300	594284240	15730	15730	15730	15730	0
18	20240220	204200	594284240	15730	15730	15730	15730	0
19	20240220	204100	594284240	15730	15730	15730	15730	0
20	20240220	204000	594284240	15730	15730	15730	15730	0
21	20240220	203900	594284240	15730	15730	15730	15730	0
22	20240220	203800	594284240	15730	15730	15730	15730	0
23	20240220	203700	594284240	15730	15730	15730	15730	0
24	20240220	203600	594284240	15730	15730	15730	15730	0
25	20240220	203500	594284240	15730	15730	15730	15730	0
26	20240220	203400	594284240	15730	15730	15730	15730	0
27	20240220	203300	594284240	15730	15730	15730	15730	0
28	20240220	203200	594284240	15730	15730	15730	15730	0
29	20240220	203100	594284240	15730	15730	15730	15730	0
30	20240220	203000	594284240	15730	15730	15730	15730	0
31	20240220	202900	594284240	15730	15730	15730	15730	0
32	20240220	202800	594284240	15730	15730	15730	15730	1001
33	20240220	202700	594284240	15730	15730	15730	15730	0
34	20240220	202600	594284240	15730	15730	15730	15730	0
35	20240220	202500	594284240	15730	15730	15730	15730	0
36	20240220	202400	594284240	15730	15730	15730	15730	0
37	20240220	202300	594284240	15730	15730	15730	15730	0
38	20240220	202200	594284240	15730	15730	15730	15730	0
39	20240220	202100	594284240	15730	15730	15730	15730	0
40	20240220	202000	594284240	15730	15730	15730	15730	0
41	20240220	201900	594284240	15730	15730	15730	15730	0
42	20240220	201800	594284240	15730	15730	15730	15730	0
43	20240220	201700	594284240	15730	15730	15730	15730	0
44	20240220	201600	594284240	15730	15730	15730	15730	0
45	20240220	201500	594284240	15730	15730	15730	15730	0
46	20240220	201400	594284240	15730	15730	15730	15730	0
47	20240220	201300	594284240	15730	15730	15730	15730	0
48	20240220	201200	594284240	15730	15730	15730	15730	0
49	20240220	201100	594284240	15730	15730	15730	15730	0
50	20240220	201000	594284240	15730	15730	15730	15730	0
51	20240220	200900	594284240	15730	15730	15730	15730	0
52	20240220	200800	594284240	15730	15730	15730	15730	0
53	20240220	200700	594284240	15730	15730	15730	15730	0
54	20240220	200600	594284240	15730	15730	15730	15730	0
55	20240220	200500	594284240	15730	15730	15730	15730	0
56	20240220	200400	594284240	15730	15730	15730	15730	0
57	20240220	200300	594284240	15730	15730	15730	15730	0
58	20240220	200200	594284240	15730	15730	15730	15730	0
59	20240220	200100	594284240	15730	15730	15730	15730	0
60	20240220	200000	594284240	15730	15730	15730	15730	0
61	20240220	195900	594284240	15730	15730	15730	15730	0
62	20240220	195800	594284240	15730	15730	15730	15730	1001
63	20240220	195700	594284240	15730	15730	15730	15730	0
64	20240220	195600	594284240	15730	15730	15730	15730	0
65	20240220	195500	594284240	15730	15730	15730	15730	0
66	20240220	195400	594284240	15730	15730	15730	15730	0
67	20240220	195300	594284240	15730	15730	15730	15730	0
68	20240220	195200	594284240	15730	15730	15730	15730	0
69	20240220	195100	594284240	15730	15730	15730	15730	0
70	20240220	195000	594284240	15730	15730	15730	15730	0
71	20240220	194900	594284240	15730	15730	15730	15730	0
72	20240220	194800	594284240	15730	15730	15730	15730	0
73	20240220	194700	594284240	15730	15730	15730	15730	0
74	20240220	194600	594284240	15730	15730	15730	15730	0
75	20240220	194500	594284240	15730	15730	15730	15730	0
76	20240220	194400	594284240	15730	15730	15730	15730	0
77	20240220	194300	594284240	15730	15730	15730	15730	0
78	20240220	194200	594284240	15730	15730	15730	15730	0
79	20240220	194100	594284240	15730	15730	15730	15730	0
80	20240220	194000	594284240	15730	15730	15730	15730	0
81	20240220	193900	594284240	15730	15730	15730	15730	0
82	20240220	193800	594284240	15730	15730	15730	15730	0
83	20240220	193700	594284240	15730	15730	15730	15730	0
84	20240220	193600	594284240	15730	15730	15730	15730	0
85	20240220	193500	594284240	15730	15730	15730	15730	0
86	20240220	193400	594284240	15730	15730	15730	15730	0
87	20240220	193300	594284240	15730	15730	15730	15730	0
88	20240220	193200	594284240	15730	15730	15730	15730	0
89	20240220	193100	594284240	15730	15730	15730	15730	0
90	20240220	193000	594284240	15730	15730	15730	15730	0
91	20240220	192900	594284240	15730	15730	15730	15730	0
92	20240220	192800	594284240	15730	15730	15730	15730	1001
93	20240220	192700	594284240	15730	15730	15730	15730	0
94	20240220	192600	594284240	15730	15730	15730	15730	0
95	20240220	192500	594284240	15730	15730	15730	15730	0
96	20240220	192400	594284240	15730	15730	15730	15730	0
97	20240220	192300	594284240	15730	15730	15730	15730	0
98	20240220	192200	594284240	15730	15730	15730	15730	0
99	20240220	192100	594284240	15730	15730	15730	15730	0
100	20240220	192000	594284240	15730	15730	15730	15730	0
101	20240220	191900	594284240	15730	15730	15730	15730	0
102	20240220	191800	594284240	15730	15730	15730	15730	0
103	20240220	191700	594284240	15730	15730	15730	15730	0
104	20240220	191600	594284240	15730	15730	15730	15730	0
105	20240220	191500	594284240	15730	15730	15730	15730	0
106	20240220	191400	594284240	15730	15730	15730	15730	0
107	20240220	191300	594284240	15730	15730	15730	15730	0
108	20240220	191200	594284240	15730	15730	15730	15730	0
109	20240220	191100	594284240	15730	15730	15730	15730	0
110	20240220	191000	594284240	15730	15730	15730	15730	0
111	20240220	190900	594284240	15730	15730	15730	15730	0
112	20240220	190800	594284240	15730	15730	15730	15730	0
113	20240220	190700	594284240	15730	15730	15730	15730	0
114	20240220	190600	594284240	15730	15730	15730	15730	0
115	20240220	190500	594284240	15730	15730	15730	15730	0
116	20240220	190400	594284240	15730	15730	15730	15730	0
117	20240220	190300	594284240	15730	15730	15730	15730	0
118	20240220	190200	594284240	15730	15730	15730	15730	0
119	20240220	190100	594284240	15730	15730	15730	15730	0
120	20240220	190000	594284240	15730	15730	15730	15730	0
121	20240220	185900	594284240	15730	15730	15730	15730	0
122	20240220	185800	594284240	15730	15730	15730	15730	1001
123	20240220	185700	594284240	15730	15730	15730	15730	0
124	20240220	185600	594284240	15730	15730	15730	15730	0
125	20240220	185500	594284240	15730	15730	15730	15730	0
126	20240220	185400	594284240	15730	15730	15730	15730	0
127	20240220	185300	594284240	15730	15730	15730	15730	0
128	20240220	185200	594284240	15730	15730	15730	15730	0
129	20240220	185100	594284240	15730	15730	15730	15730	0
130	20240220	185000	594284240	15730	15730	15730	15730	0
131	20240220	184900	594284240	15730	15730	15730	15730	0
132	20240220	184800	594284240	15730	15730	15730	15730	0
133	20240220	184700	594284240	15730	15730	15730	15730	0
134	20240220	184600	594284240	15730	15730	15730	15730	0
135	20240220	184500	594284240	15730	15730	15730	15730	0
136	20240220	184400	594284240	15730	15730	15730	15730	0
137	20240220	184300	594284240	15730	15730	15730	15730	0
138	20240220	184200	594284240	15730	15730	15730	15730	0
139	20240220	184100	594284240	15730	15730	15730	15730	0
140	20240220	184000	594284240	15730	15730	15730	15730	0
141	20240220	183900	594284240	15730	15730	15730	15730	0
142	20240220	183800	594284240	15730	15730	15730	15730	0
143	20240220	183700	594284240	15730	15730	15730	15730	0
144	20240220	183600	594284240	15730	15730	15730	15730	0
145	20240220	183500	594284240	15730	15730	15730	15730	0
146	20240220	183400	594284240	15730	15730	15730	15730	0
147	20240220	183300	594284240	15730	15730	15730	15730	0
148	20240220	183200	594284240	15730	15730	15730	15730	0
149	20240220	183100	594284240	15730	15730	15730	15730	0
150	20240220	183000	594284240	15730	15730	15730	15730	0
151	20240220	182900	594284240	15730	15730	15730	15730	0
152	20240220	182800	594284240	15730	15730	15730	15730	1001
153	20240220	182700	594284240	15730	15730	15730	15730	0
154	20240220	182600	594284240	15730	15730	15730	15730	0
155	20240220	182500	594284240	15730	15730	15730	15730	0
156	20240220	182400	594284240	15730	15730	15730	15730	0
157	20240220	182300	594284240	15730	15730	15730	15730	0
158	20240220	182200	594284240	15730	15730	15730	15730	0
159	20240220	182100	594284240	15730	15730	15730	15730	0
160	20240220	182000	594284240	15730	15730	15730	15730	0
161	20240220	181900	594284240	15730	15730	15730	15730	0
162	20240220	181800	594284240	15730	15730	15730	15730	0
163	20240220	181700	594284240	15730	15730	15730	15730	0
164	20240220	181600	594284240	15730	15730	15730	15730	0
165	20240220	181500	594284240	15730	15730	15730	15730	0
166	20240220	181400	594284240	15730	15730	15730	15730	0
167	20240220	181300	594284240	15730	15730	15730	15730	0
168	20240220	181200	594284240	15730	15730	15730	15730	0
169	20240220	181100	594284240	15730	15730	15730	15730	0
170	20240220	181000	594284240	15730	15730	15730	15730	0
171	20240220	180900	594284240	15730	15730	15730	15730	0
172	20240220	180800	594284240	15730	15730	15730	15730	0
173	20240220	180700	594284240	15730	15730	15730	15730	0
174	20240220	180600	594284240	15730	15730	15730	15730	0
175	20240220	180500	594284240	15730	15730	15730	15730	0
176	20240220	180400	594284240	15730	15730	15730	15730	0
177	20240220	180300	594284240	15730	15730	15730	15730	0
178	20240220	180200	594284240	15730	15730	15730	15730	0
179	20240220	180100	594284240	15730	15730	15730	15730	0
180	20240220	180000	594284240	15730	15730	15730	15730	0
181	20240220	175900	594284240	15730	15730	15730	15730	0
182	20240220	175800	594284240	15730	15730	15730	15730	1001
183	20240220	175700	594284240	15730	15730	15730	15730	0
184	20240220	175600	594284240	15730	15730	15730	15730	0
185	20240220	175500	594284240	15730	15730	15730	15730	0
186	20240220	175400	594284240	15730	15730	15730	15730	0
187	20240220	175300	594284240	15730	15730	15730	15730	0
188	20240220	175200	594284240	15730	15730	15730	15730	0
189	20240220	175100	594284240	15730	15730	15730	15730	0
190	20240220	175000	594284240	15730	15730	15730	15730	0
191	20240220	174900	594284240	15730	15730	15730	15730	0
192	20240220	174800	594284240	15730	15730	15730	15730	0
193	20240220	174700	594284240	15730	15730	15730	15730	0
194	20240220	174600	594284240	15730	15730	15730	15730	0
195	20240220	174500	594284240	15730	15730	15730	15730	0
196	20240220	174400	594284240	15730	15730	15730	15730	0
197	20240220	174300	594284240	15730	15730	15730	15730	0
198	20240220	174200	594284240	15730	15730	15730	15730	0
199	20240220	174100	594284240	15730	15730	15730	15730	0
200	20240220	174000	594284240	15730	15730	15730	15730	0
201	20240220	173900	594284240	15730	15730	15730	15730	0
202	20240220	173800	594284240	15730	15730	15730	15730	0
203	20240220	173700	594284240	15730	15730	15730	15730	0
204	20240220	173600	594284240	15730	15730	15730	15730	0
205	20240220	173500	594284240	15730	15730	15730	15730	0
206	20240220	173400	594284240	15730	15730	15730	15730	0
207	20240220	173300	594284240	15730	15730	15730	15730	0
208	20240220	173200	594284240	15730	15730	15730	15730	0
209	20240220	173100	594284240	15730	15730	15730	15730	0
210	20240220	173000	594284240	15730	15730	15730	15730	0
211	20240220	172900	594284240	15730	15730	15730	15730	0
212	20240220	172800	594284240	15730	15730	15730	15730	1001
213	20240220	172700	594284240	15730	15730	15730	15730	0
214	20240220	172600	594284240	15730	15730	15730	15730	0
215	20240220	172500	594284240	15730	15730	15730	15730	0
216	20240220	172400	594284240	15730	15730	15730	15730	0
217	20240220	172300	594284240	15730	15730	15730	15730	0
218	20240220	172200	594284240	15730	15730	15730	15730	0
219	20240220	172100	594284240	15730	15730	15730	15730	0
220	20240220	172000	594284240	15730	15730	15730	15730	0
221	20240220	171900	594284240	15730	15730	15730	15730	0
222	20240220	171800	594284240	15730	15730	15730	15730	0
223	20240220	171700	594284240	15730	15730	15730	15730	0
224	20240220	171600	594284240	15730	15730	15730	15730	0
225	20240220	171500	594284240	15730	15730	15730	15730	0
226	20240220	171400	594284240	15730	15730	15730	15730	0
227	20240220	171300	594284240	15730	15730	15730	15730	0
228	20240220	171200	594284240	15730	15730	15730	15730	0
229	20240220	171100	594284240	15730	15730	15730	15730	0
230	20240220	171000	594284240	15730	15730	15730	15730	0
231	20240220	170900	594284240	15730	15730	15730	15730	0
232	20240220	170800	594284240	15730	15730	15730	15730	0
233	20240220	170700	594284240	15730	15730	15730	15730	0
234	20240220	170600	594284240	15730	15730	15730	15730	0
235	20240220	170500	594284240	15730	15730	15730	15730	0
236	20240220	170400	594284240	15730	15730	15730	15730	0
237	20240220	170300	594284240	15730	15730	15730	15730	0
238	20240220	170200	594284240	15730	15730	15730	15730	0
239	20240220	170100	594284240	15730	15730	15730	15730	0
240	20240220	170000	594284240	15730	15730	15730	15730	0
241	20240220	165900	594284240	15730	15730	15730	15730	0
242	20240220	165800	594284240	15730	15730	15730	15730	1001
243	20240220	165700	594284240	15730	15730	15730	15730	0
244	20240220	165600	594284240	15730	15730	15730	15730	0
245	20240220	165500	594284240	15730	15730	15730	15730	0
246	20240220	165400	594284240	15730	15730	15730	15730	0
247	20240220	165300	594284240	15730	15730	15730	15730	0
248	20240220	165200	594284240	15730	15730	15730	15730	0
249	20240220	165100	594284240	15730	15730	15730	15730	0
250	20240220	165000	594284240	15730	15730	15730	15730	0
251	20240220	164900	594284240	15730	15730	15730	15730	0
252	20240220	164800	594284240	15730	15730	15730	15730	0
253	20240220	164700	594284240	15730	15730	15730	15730	0
254	20240220	164600	594284240	15730	15730	15730	15730	0
255	20240220	164500	594284240	15730	15730	15730	15730	0
256	20240220	164400	594284240	15730	15730	15730	15730	0
257	20240220	164300	594284240	15730	15730	15730	15730	0
258	20240220	164200	594284240	15730	15730	15730	15730	0
259	20240220	164100	594284240	15730	15730	15730	15730	0
260	20240220	164000	594284240	15730	15730	15730	15730	0
261	20240220	163900	594284240	15730	15730	15730	15730	0
262	20240220	163800	594284240	15730	15730	15730	15730	0
263	20240220	163700	594284240	15730	15730	15730	15730	0
264	20240220	163600	594284240	15730	15730	15730	15730	0
265	20240220	163500	594284240	15730	15730	15730	15730	0
266	20240220	163400	594284240	15730	15730	15730	15730	0
267	20240220	163300	594284240	15730	15730	15730	15730	0
268	20240220	163200	594284240	15730	15730	15730	15730	0
269	20240220	163100	594284240	15730	15730	15730	15730	0
270	20240220	163000	594284240	15730	15730	15730	15730	0
271	20240220	162900	594284240	15730	15730	15730	15730	0
272	20240220	162800	594284240	15730	15730	15730	15730	1001
273	20240220	162700	594284240	15730	15730	15730	15730	0
274	20240220	162600	594284240	15730	15730	15730	15730	0
275	20240220	162500	594284240	15730	15730	15730	15730	0
276	20240220	162400	594284240	15730	15730	15730	15730	0
277	20240220	162300	594284240	15730	15730	15730	15730	0
278	20240220	162200	594284240	15730	15730	15730	15730	0
279	20240220	162100	594284240	15730	15730	15730	15730	0
280	20240220	162000	594284240	15730	15730	15730	15730	0
281	20240220	161900	594284240	15730	15730	15730	15730	0
282	20240220	161800	594284240	15730	15730	15730	15730	0
283	20240220	161700	594284240	15730	15730	15730	15730	0
284	20240220	161600	594284240	15730	15730	15730	15730	0
285	20240220	161500	594284240	15730	15730	15730	15730	0
286	20240220	161400	594284240	15730	15730	15730	15730	0
287	20240220	161300	594284240	15730	15730	15730	15730	0
288	20240220	161200	594284240	15730	15730	15730	15730	0
289	20240220	161100	594284240	15730	15730	15730	15730	0
290	20240220	161000	594284240	15730	15730	15730	15730	0
291	20240220	160900	594284240	15730	15730	15730	15730	0
292	20240220	160800	594284240	15730	15730	15730	15730	0
293	20240220	160700	594284240	15730	15730	15730	15730	0
294	20240220	160600	594284240	15730	15730	15730	15730	0
295	20240220	160500	594284240	15730	15730	15730	15730	0
296	20240220	160400	594284240	15730	15730	15730	15730	0
297	20240220	160300	594284240	15730	15730	15730	15730	0
298	20240220	160200	594284240	15730	15730	15730	15730	0
299	20240220	160100	594284240	15730	15730	15730	15730	0
300	20240220	160000	594284240	15730	15730	15730	15730	0
301	20240220	155900	594284240	15730	15730	15730	15730	0
302	20240220	155800	594284240	15730	15730	15730	15730	1001
303	20240220	155700	594284240	15730	15730	15730	15730	0
304	20240220	155600	594284240	15730	15730	15730	15730	0
305	20240220	155500	594284240	15730	15730	15730	15730	0
306	20240220	155400	594284240	15730	15730	15730	15730	0
307	20240220	155300	594284240	15730	15730	15730	15730	0
308	20240220	155200	594284240	15730	15730	15730	15730	0
309	20240220	155100	594284240	15730	15730	15730	15730	0
310	20240220	155000	594284240	15730	15730	15730	15730	0
311	20240220	154900	594284240	15730	15730	15730	15730	0
312	20240220	154800	594284240	15730	15730	15730	15730	0
313	20240220	154700	594284240	15730	15730	15730	15730	0
314	20240220	154600	594284240	15730	15730	15730	15730	0
315	20240220	154500	594284240	15730	15730	15730	15730	0
316	20240220	154400	594284240	15730	15730	15730	15730	0
317	20240220	154300	594284240	15730	15730	15730	15730	0
318	20240220	154200	594284240	15730	15730	15730	15730	0
319	20240220	154100	594284240	15730	15730	15730	15730	0
320	20240220	154000	594284240	15730	15730	15730	15730	0
321	20240220	153900	594284240	15730	15730	15730	15730	0
322	20240220	153800	594284240	15730	15730	15730	15730	0
323	20240220	153700	594284240	15730	15730	15730	15730	0
324	20240220	153600	594284240	15730	15730	15730	15730	0
325	20240220	153500	594284240	15730	15730	15730	15730	0
326	20240220	153400	594284240	15730	15730	15730	15730	0
327	20240220	153300	594284240	15730	15730	15730	15730	0
328	20240220	153200	594284240	15730	15730	15730	15730	0
329	20240220	153100	594284240	15730	15730	15730	15730	0
330	20240220	153000	594284240	15730	15730	15730	15730	1001
331	20240220	152900	578538510	15740	15740	15740	15740	0
332	20240220	152800	578538510	15740	15740	15740	15740	0
333	20240220	152700	578538510	15740	15740	15740	15740	0
334	20240220	152600	578538510	15740	15740	15740	15740	0
335	20240220	152500	578538510	15740	15740	15740	15740	0
336	20240220	152400	578538510	15740	15740	15740	15740	0
337	20240220	152300	578538510	15740	15740	15740	15740	0
338	20240220	152200	578538510	15740	15740	15740	15740	0
339	20240220	152100	578538510	15740	15740	15740	15740	0
340	20240220	152000	578538510	15740	15740	15740	15740	0
341	20240220	151900	578538510	15740	15740	15740	15740	107
342	20240220	151800	576854330	15740	15730	15740	15730	80
343	20240220	151700	575595610	15740	15730	15740	15730	57
344	20240220	151600	574698730	15740	15740	15760	15730	43
345	20240220	151500	574021600	15740	15760	15760	15730	1222
346	20240220	151400	554789080	15740	15760	15760	15740	35
347	20240220	151300	554237860	15750	15740	15760	15740	54
348	20240220	151200	553387670	15740	15740	15760	15740	21
349	20240220	151100	553056850	15760	15760	15760	15740	47
350	20240220	151000	552316750	15740	15740	15760	15740	37
351	20240220	150900	551734310	15760	15760	15760	15740	22
352	20240220	150800	551387710	15740	15740	15750	15740	80
353	20240220	150700	550128410	15750	15750	15760	15740	803
354	20240220	150600	537482610	15750	15750	15780	15750	82
355	20240220	150500	536189640	15750	15750	15780	15750	72
356	20240220	150400	535054380	15750	15750	15780	15750	21
357	20240220	150300	534723240	15750	15750	15780	15750	59
358	20240220	150200	533793470	15750	15750	15780	15750	53
359	20240220	150100	532958020	15750	15780	15780	15750	59
360	20240220	150000	532027930	15750	15780	15780	15750	33
361	20240220	145900	531507740	15750	15750	15770	15750	35
362	20240220	145800	530956430	15750	15750	15750	15750	33
363	20240220	145700	530436680	15750	15750	15760	15750	25
364	20240220	145600	530042710	15750	15750	15760	15750	34
365	20240220	145500	529507200	15760	15760	15760	15760	13
366	20240220	145400	529302320	15760	15760	15760	15750	69
367	20240220	145300	528215130	15760	15760	15760	15760	36
368	20240220	145200	527647770	15760	15760	15760	15760	4
369	20240220	145100	527584730	15760	15760	15760	15750	43
370	20240220	145000	526907300	15760	15760	15760	15760	52
371	20240220	144900	526087780	15760	15750	15760	15750	35
372	20240220	144800	525536430	15750	15760	15760	15750	72
373	20240220	144700	524402060	15760	15770	15770	15760	42
374	20240220	144600	523739970	15790	15770	15790	15750	463
375	20240220	144500	516441190	15760	15760	15760	15760	0
376	20240220	144400	516441190	15760	15770	15770	15760	49
377	20240220	144300	515668710	15770	15770	15770	15770	25
378	20240220	144200	515274460	15760	15770	15770	15760	49
379	20240220	144100	514501980	15770	15760	15770	15760	37
380	20240220	144000	513918740	15760	15760	15760	15760	9
381	20240220	143900	513776900	15760	15770	15770	15760	32
382	20240220	143800	513272530	15760	15770	15770	15760	9
383	20240220	143700	513130630	15770	15770	15770	15760	38
384	20240220	143600	512531620	15770	15770	15770	15770	14
385	20240220	143500	512310840	15760	15770	15770	15760	143
386	20240220	143400	510056980	15770	15760	15770	15760	26
387	20240220	143300	509647210	15770	15780	15780	15770	155
388	20240220	143200	507202730	15770	15780	15780	15770	49
389	20240220	143100	506429760	15780	15780	15780	15780	12
390	20240220	143000	506240400	15780	15780	15790	15780	11
391	20240220	142900	506066810	15790	15770	15790	15770	48
392	20240220	142800	505309390	15790	15770	15790	15770	501
393	20240220	142700	497408600	15790	15780	15790	15770	129
394	20240220	142600	495373460	15780	15780	15780	15780	13
395	20240220	142500	495168320	15780	15780	15790	15780	25
396	20240220	142400	494773700	15780	15780	15780	15780	12
397	20240220	142300	494584340	15780	15780	15780	15780	12
398	20240220	142200	494394980	15770	15780	15780	15770	35
399	20240220	142100	493842930	15770	15770	15780	15770	186
400	20240220	142000	490909670	15780	15770	15780	15770	37
401	20240220	141900	490326060	15770	15780	15780	15770	14
402	20240220	141800	490105160	15780	15770	15780	15770	188
403	20240220	141700	487140160	15770	15770	15770	15770	25
404	20240220	141600	486745910	15780	15780	15780	15780	25
405	20240220	141500	486351410	15780	15770	15780	15770	67
406	20240220	141400	485294400	15780	15780	15780	15780	13
407	20240220	141300	485089260	15780	15770	15780	15770	63
408	20240220	141200	484095740	15770	15780	15780	15770	421
409	20240220	141100	477455850	15770	15780	15780	15770	56
410	20240220	141000	476572720	15780	15770	15780	15770	62
411	20240220	140900	475594780	15780	15780	15780	15780	25
412	20240220	140800	475200280	15780	15780	15780	15780	35
413	20240220	140700	474647980	15790	15790	15790	15790	12
414	20240220	140600	474458500	15780	15780	15780	15780	25
415	20240220	140500	474064000	15780	15770	15780	15770	58
416	20240220	140400	473149010	15780	15780	15780	15780	30
417	20240220	140300	472675610	15770	15780	15780	15770	51
418	20240220	140200	471871080	15780	15780	15780	15780	0
419	20240220	140100	471871080	15780	15780	15780	15780	34
420	20240220	140000	471334560	15780	15770	15790	15770	44
421	20240220	135900	470640270	15780	15790	15790	15780	37
422	20240220	135800	470056160	15780	15780	15780	15780	38
423	20240220	135700	469456520	15780	15790	15790	15780	13
424	20240220	135600	469251260	15760	15770	15770	15760	37
425	20240220	135500	468668020	15760	15760	15770	15760	20
426	20240220	135400	468352700	15760	15760	15760	15760	37
427	20240220	135300	467769580	15760	15760	15760	15760	25
428	20240220	135200	467375580	15770	15760	15770	15760	2
429	20240220	135100	467344050	15760	15770	15770	15760	23
430	20240220	135000	466981530	15790	15790	15790	15790	21
431	20240220	134900	466649940	15790	15780	15790	15770	70
432	20240220	134800	465545150	15770	15770	15770	15770	20
433	20240220	134700	465229750	15770	15790	15790	15770	29
434	20240220	134600	464771940	15790	15760	15790	15760	37
435	20240220	134500	464188460	15760	15760	15760	15760	0
436	20240220	134400	464188460	15760	15790	15790	15760	37
437	20240220	134300	463604980	15760	15760	15760	15760	24
438	20240220	134200	463226740	15750	15760	15760	15750	11
439	20240220	134100	463053480	15760	15760	15760	15760	37
440	20240220	134000	462470360	15750	15780	15780	15750	559
441	20240220	133900	453664200	15770	15770	15770	15770	25
442	20240220	133800	453269950	15780	15770	15780	15770	21
443	20240220	133700	452938770	15770	15770	15770	15770	14
444	20240220	133600	452717990	15770	15770	15770	15770	14
445	20240220	133500	452497210	15770	15780	15780	15770	19
446	20240220	133400	452197410	15780	15780	15780	15780	20
447	20240220	133300	451881810	15780	15780	15780	15780	6
448	20240220	133200	451787130	15780	15790	15790	15780	49
449	20240220	133100	451013610	15790	15790	15790	15790	61
450	20240220	133000	450050420	15790	15780	15790	15780	71
451	20240220	132900	448929920	15790	15750	15790	15750	42
452	20240220	132800	448267800	15760	15760	15760	15760	55
453	20240220	132700	447401000	15760	15750	15760	15750	37
454	20240220	132600	446818130	15760	15760	15760	15760	30
455	20240220	132500	446345330	15760	15760	15790	15750	365
456	20240220	132400	440592270	15760	15760	15760	15760	2
457	20240220	132300	440560750	15750	15770	15770	15750	61
458	20240220	132200	439599510	15760	15760	15760	15750	55
459	20240220	132100	438733030	15750	15750	15750	15750	12
460	20240220	132000	438544030	15760	15760	15760	15760	15
461	20240220	131900	438307630	15750	15760	15760	15750	81
462	20240220	131800	437031580	15770	15790	15790	15770	43
463	20240220	131700	436352890	15770	15780	15780	15770	122
464	20240220	131600	434427740	15780	15780	15780	15780	21
465	20240220	131500	434096360	15790	15770	15790	15750	31
466	20240220	131400	433607890	15790	15760	15800	15760	223
467	20240220	131300	430092950	15750	15760	15760	15750	35
468	20240220	131200	429541600	15750	15750	15750	15750	0
469	20240220	131100	429541600	15750	15760	15760	15750	54
470	20240220	131000	428690810	15760	15750	15760	15750	49
471	20240220	130900	427919050	15760	15760	15760	15760	1
472	20240220	130800	427903290	15760	15750	15760	15750	26
473	20240220	130700	427493780	15750	15750	15750	15750	29
474	20240220	130600	427037030	15750	15760	15760	15750	62
475	20240220	130500	426060160	15760	15750	15760	15750	31
476	20240220	130400	425571850	15750	15750	15750	15750	15
477	20240220	130300	425335600	15750	15760	15760	15750	26
478	20240220	130200	424926090	15770	15770	15770	15770	0
479	20240220	130100	424926090	15770	15750	15770	15750	29
480	20240220	130000	424469260	15770	15780	15830	15760	43
481	20240220	125900	423791410	15750	15750	15750	15750	25
482	20240220	125800	423397660	15750	15750	15750	15750	25
483	20240220	125700	423003910	15820	15780	15820	15780	2
484	20240220	125600	422972310	15770	15770	15810	15750	30
485	20240220	125500	422499670	15760	15760	15760	15760	22
486	20240220	125400	422152950	15750	15750	15750	15750	34
487	20240220	125300	421617450	15760	15760	15760	15760	3
488	20240220	125200	421570170	15770	15770	15770	15770	0
489	20240220	125100	421570170	15770	15750	15770	15750	27
490	20240220	125000	421144880	15750	15750	15750	15750	101
491	20240220	124900	419554130	15750	15750	15750	15750	367
492	20240220	124800	413773880	15760	15760	15760	15760	111
493	20240220	124700	412024520	15750	15760	15760	15750	28
494	20240220	124600	411583490	15760	15770	15770	15760	240
495	20240220	124500	407800890	15780	15790	15790	15780	10
496	20240220	124400	407643080	15790	15790	15790	15780	272
497	20240220	124300	403348450	15780	15780	15780	15780	4
498	20240220	124200	403285330	15780	15780	15780	15780	21
499	20240220	124100	402953950	15770	15770	15770	15770	25
500	20240220	124000	402559700	15770	15770	15770	15770	16
501	20240220	123900	402307380	15770	15760	15770	15760	324
502	20240220	123800	397199150	15760	15760	15760	15760	4
503	20240220	123700	397136110	15750	15750	15750	15750	25
504	20240220	123600	396742360	15760	15760	15760	15760	11
505	20240220	123500	396569000	15760	15760	15760	15760	14
506	20240220	123400	396348360	15750	15750	15750	15750	25
507	20240220	123300	395954610	15740	15740	15740	15740	0
508	20240220	123200	395954610	15740	15760	15760	15740	27
509	20240220	123100	395529590	15740	15750	15750	15740	78
510	20240220	123000	394301390	15750	15750	15750	15750	66
511	20240220	122900	393261890	15750	15750	15750	15750	120
512	20240220	122800	391371890	15750	15750	15750	15750	0
513	20240220	122700	391371890	15750	15750	15750	15750	25
514	20240220	122600	390978140	15750	15750	15750	15750	0
515	20240220	122500	390978140	15750	15750	15750	15750	25
516	20240220	122400	390584390	15760	15760	15760	15760	0
517	20240220	122300	390584390	15760	15770	15770	15760	26
518	20240220	122200	390174580	15770	15760	15770	15760	32
519	20240220	122100	389670190	15770	15770	15770	15770	6
520	20240220	122000	389575570	15760	15760	15760	15760	38
521	20240220	121900	388976690	15770	15770	15770	15770	4
522	20240220	121800	388913610	15760	15760	15760	15750	42
523	20240220	121700	388251940	15760	15760	15760	15760	8
524	20240220	121600	388125860	15770	15770	15770	15770	5
525	20240220	121500	388047010	15770	15760	15770	15750	260
526	20240220	121400	383947980	15760	15760	15760	15740	47
527	20240220	121300	383207950	15750	15750	15750	15750	155
528	20240220	121200	380766700	15750	15750	15750	15750	1
529	20240220	121100	380750950	15740	15750	15750	15740	28
530	20240220	121000	380310200	15750	15750	15760	15750	199
531	20240220	120900	377175930	15760	15760	15760	15760	1
532	20240220	120800	377160170	15750	15750	15750	15750	25
533	20240220	120700	376766420	15750	15750	15750	15750	0
534	20240220	120600	376766420	15750	15750	15750	15750	25
535	20240220	120500	376372670	15760	15760	15760	15760	4
536	20240220	120400	376309630	15760	15760	15760	15760	21
537	20240220	120300	375978670	15750	15750	15750	15750	25
538	20240220	120200	375584920	15750	15750	15750	15750	0
539	20240220	120100	375584920	15750	15770	15770	15750	1908
540	20240220	120000	345532210	15770	15770	15770	15770	5
541	20240220	115900	345453360	15760	15770	15770	15760	30
542	20240220	115800	344980510	15770	15760	15770	15760	27
543	20240220	115700	344554970	15770	15770	15770	15770	0
544	20240220	115600	344554970	15770	15770	15770	15760	40
545	20240220	115500	343924420	15770	15770	15770	15770	10
546	20240220	115400	343766720	15770	15770	15770	15770	6
547	20240220	115300	343672100	15770	15770	15770	15760	22
548	20240220	115200	343325180	15770	15770	15780	15770	81
549	20240220	115100	342047180	15770	15760	15770	15760	52
550	20240220	115000	341227450	15760	15760	15770	15760	51
551	20240220	114900	340423430	15760	15760	15760	15760	25
552	20240220	114800	340029430	15770	15770	15770	15770	0
553	20240220	114700	340029430	15770	15760	15770	15760	28
554	20240220	114600	339588120	15760	15770	15770	15760	11
555	20240220	114500	339414700	15770	15770	15770	15770	2
556	20240220	114400	339383160	15760	15760	15760	15760	25
557	20240220	114300	338989160	15790	15790	15790	15790	15
558	20240220	114200	338752310	15760	15770	15770	15760	31
559	20240220	114100	338263690	15760	15760	15760	15760	55
560	20240220	114000	337396890	15760	15760	15760	15760	0
561	20240220	113900	337396890	15760	15760	15760	15760	25
562	20240220	113800	337002890	15760	15780	15780	15760	1372
563	20240220	113700	315369780	15780	15780	15780	15780	25
564	20240220	113600	314975280	15780	15780	15780	15780	0
565	20240220	113500	314975280	15780	15780	15780	15780	107
566	20240220	113400	313286820	15780	15780	15780	15780	25
567	20240220	113300	312892320	15790	15790	15790	15790	23
568	20240220	113200	312529150	15790	15790	15790	15790	2
569	20240220	113100	312497570	15820	15790	15820	15790	43
570	20240220	113000	311817870	15780	15780	15780	15780	25
571	20240220	112900	311423370	15780	15780	15780	15780	25
572	20240220	112800	311028870	15780	15780	15780	15780	86
573	20240220	112700	309671790	15780	15780	15780	15770	86
574	20240220	112600	308315530	15780	15780	15780	15780	5
575	20240220	112500	308236630	15770	15780	15780	15770	45
576	20240220	112400	307526780	15780	15780	15780	15780	82
577	20240220	112300	306232820	15780	15790	15790	15780	27
578	20240220	112200	305806740	15790	15790	15790	15790	6
579	20240220	112100	305712000	15790	15790	15790	15790	51
580	20240220	112000	304906710	15780	15780	15780	15780	80
581	20240220	111900	303644310	15790	15790	15790	15790	0
582	20240220	111800	303644310	15790	15790	15800	15790	39
583	20240220	111700	303028350	15780	15780	15780	15780	25
584	20240220	111600	302633850	15780	15780	15780	15780	0
585	20240220	111500	302633850	15780	15790	15790	15780	218
586	20240220	111400	299191880	15790	15780	15790	15780	5
587	20240220	111300	299112940	15780	15790	15790	15780	27
588	20240220	111200	298686860	15780	15780	15780	15780	0
589	20240220	111100	298686860	15780	15790	15790	15780	29
590	20240220	111000	298229210	15790	15780	15790	15780	29
591	20240220	110900	297771580	15780	15780	15780	15780	5
592	20240220	110800	297692680	15780	15780	15790	15780	68
593	20240220	110700	296619260	15780	15780	15790	15780	74
594	20240220	110600	295451200	15790	15790	15790	15790	9
595	20240220	110500	295309090	15790	15790	15790	15790	33
596	20240220	110400	294788020	15790	15790	15790	15790	32
597	20240220	110300	294282740	15790	15800	15800	15790	336
598	20240220	110200	288974460	15810	15820	15830	15810	400
599	20240220	110100	282648110	15830	15820	15830	15820	30
600	20240220	110000	282173460	15820	15830	15830	15820	22
601	20240220	105900	281825400	15830	15840	15840	15830	34
602	20240220	105800	281286850	15820	15830	15840	15820	750
603	20240220	105700	269418250	15830	15830	15830	15830	0
604	20240220	105600	269418250	15830	15830	15830	15830	45
605	20240220	105500	268705900	15830	15830	15830	15830	3
606	20240220	105400	268658410	15830	15830	15830	15830	43
607	20240220	105300	267977720	15830	15830	15830	15820	40
608	20240220	105200	267344540	15820	15820	15820	15820	7
609	20240220	105100	267233800	15820	15830	15830	15810	23
610	20240220	105000	266869940	15820	15810	15820	15810	29
611	20240220	104900	266411210	15810	15830	15850	15810	71
612	20240220	104800	265286910	15820	15830	15850	15820	87
613	20240220	104700	263909450	15830	15830	15870	15830	53
614	20240220	104600	263070280	15830	15830	15830	15830	2
615	20240220	104500	263038620	15840	15820	15840	15820	2
616	20240220	104400	263006960	15820	15820	15820	15820	44
617	20240220	104300	262310880	15820	15820	15820	15820	2
618	20240220	104200	262279240	15810	15810	15810	15810	25
619	20240220	104100	261883990	15810	15810	15810	15810	126
620	20240220	104000	259891930	15820	15820	15820	15820	20
621	20240220	103900	259575530	15810	15810	15810	15810	51
622	20240220	103800	258769220	15810	15820	15820	15810	7
623	20240220	103700	258658520	15810	15820	15820	15810	7
624	20240220	103600	258547790	15820	15810	15820	15810	105
625	20240220	103500	256887690	15810	15810	15810	15810	26
626	20240220	103400	256476630	15810	15810	15820	15810	28
627	20240220	103300	256033940	15810	15810	15810	15810	1
628	20240220	103200	256018130	15810	15810	15810	15800	31
629	20240220	103100	255528270	15800	15800	15800	15800	48
630	20240220	103000	254769870	15780	15800	15800	15780	29
631	20240220	102900	254312170	15780	15780	15780	15780	242
632	20240220	102800	250493410	15770	15780	15780	15770	380
633	20240220	102700	244497490	15780	15800	15800	15780	131
634	20240220	102600	242429190	15810	15810	15810	15810	21
635	20240220	102500	242097180	15800	15800	15800	15790	344
636	20240220	102400	236662230	15800	15790	15800	15790	69
637	20240220	102300	235572700	15800	15800	15800	15800	0
638	20240220	102200	235572700	15800	15810	15810	15800	19
639	20240220	102100	235272450	15780	15780	15780	15780	0
640	20240220	102000	235272450	15780	15830	15830	15780	191
641	20240220	101900	232256260	15800	15800	15800	15800	0
642	20240220	101800	232256260	15800	15800	15800	15800	36
643	20240220	101700	231687460	15790	15790	15790	15790	96
644	20240220	101600	230171620	15800	15800	15800	15800	6
645	20240220	101500	230076820	15800	15800	15800	15800	8
646	20240220	101400	229950420	15810	15810	15810	15810	23
647	20240220	101300	229586790	15790	15790	15790	15780	220
648	20240220	101200	226114340	15780	15780	15780	15780	25
649	20240220	101100	225719840	15790	15790	15790	15790	26
650	20240220	101000	225309300	15780	15780	15790	15780	28
651	20240220	100900	224867440	15790	15790	15790	15790	22
652	20240220	100800	224520060	15790	15790	15790	15780	28
653	20240220	100700	224078190	15790	15790	15790	15790	96
654	20240220	100600	222562350	15790	15790	15790	15790	25
655	20240220	100500	222167600	15790	15800	15800	15790	26
656	20240220	100400	221757050	15800	15810	15810	15800	13
657	20240220	100300	221551640	15810	15810	15810	15810	1
658	20240220	100200	221535830	15790	15790	15790	15790	5
659	20240220	100100	221456880	15790	15780	15790	15780	77
660	20240220	100000	220241610	15780	15810	15820	15780	116
661	20240220	095900	218408520	15820	15820	15820	15820	3
662	20240220	095800	218361060	15810	15810	15810	15810	25
663	20240220	095700	217965810	15810	15790	15810	15790	10
664	20240220	095600	217807850	15810	15780	15810	15780	112
665	20240220	095500	216038300	15790	15810	15810	15790	21
666	20240220	095400	215706670	15810	15810	15810	15770	1019
667	20240220	095300	199630440	15810	15800	15810	15800	32
668	20240220	095200	199124770	15810	15810	15810	15810	3
669	20240220	095100	199077340	15810	15820	15890	15810	64
670	20240220	095000	198063890	15820	15850	15860	15810	8
671	20240220	094900	197937230	15810	15810	15840	15800	30
672	20240220	094800	197463150	15840	15790	15840	15790	47
673	20240220	094700	196720130	15790	15790	15830	15790	8
674	20240220	094600	196593710	15780	15780	15780	15770	74
675	20240220	094500	195426290	15780	15780	15780	15780	35
676	20240220	094400	194873990	15780	15770	15790	15770	85
677	20240220	094300	193532570	15770	15760	15770	15760	43
678	20240220	094200	192854540	15770	15770	15780	15760	141
679	20240220	094100	190631160	15780	15780	15780	15780	80
680	20240220	094000	189368760	15780	15780	15830	15770	47
681	20240220	093900	188627460	15830	15810	15830	15750	1015
682	20240220	093800	172623220	15780	15780	15780	15780	97
683	20240220	093700	171092560	15790	15800	15810	15790	639
684	20240220	093600	161001470	15800	15810	15810	15800	161
685	20240220	093500	158456980	15810	15830	15830	15810	138
686	20240220	093400	156275130	15820	15830	15830	15820	168
687	20240220	093300	153616970	15830	15830	15830	15800	59
688	20240220	093200	152683880	16010	15790	16010	15780	595
689	20240220	093100	143248210	15780	15790	15790	15780	19
690	20240220	093000	142948210	15790	15790	15790	15790	32
691	20240220	092900	142442930	15780	15780	15780	15780	0
692	20240220	092800	142442930	15780	15800	15800	15770	74
693	20240220	092700	141275460	15770	15850	15850	15770	62
694	20240220	092600	140296600	15800	15790	15800	15780	525
695	20240220	092500	132001980	15780	15950	15950	15780	674
696	20240220	092400	121365110	15960	15780	16020	15750	290
697	20240220	092300	116764160	15780	15760	16080	15750	1251
698	20240220	092200	96949690	15760	15860	15860	15760	59
699	20240220	092100	96019450	15760	15790	15790	15750	627
700	20240220	092000	86132310	15790	15800	15800	15780	367
701	20240220	091900	80335630	15810	15810	15820	15810	232
702	20240220	091800	76667700	15810	15810	15810	15810	137
703	20240220	091700	74501730	15810	15810	15810	15800	10
704	20240220	091600	74343640	15810	15810	15810	15800	53
705	20240220	091500	73505860	15810	15810	15810	15810	357
706	20240220	091400	67861690	15810	15810	15810	15800	245
707	20240220	091300	63988610	15820	15870	15870	15820	807
708	20240220	091200	51197040	15870	15900	15900	15870	18
709	20240220	091100	50911040	15900	15900	15910	15900	106
710	20240220	091000	49225610	16000	15900	16030	15900	105
711	20240220	090900	47545590	15900	15850	15900	15850	7
712	20240220	090800	47434530	15830	15880	15880	15830	1050
713	20240220	090700	30778490	15880	15940	15940	15880	80
714	20240220	090600	29507100	15950	15900	15950	15900	44
715	20240220	090500	28807260	15910	15910	15910	15900	306
716	20240220	090400	23940990	15910	15910	15910	15910	60
717	20240220	090300	22986390	15910	15880	15950	15880	95
718	20240220	090200	21476440	15830	15960	15960	15810	246
719	20240220	090100	17573310	15960	15960	15960	15960	6
720	20240220	090000	17477550	16000	16030	16030	15970	1092