KissMeData/419530/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212500	928593040	16600	16600	16600	16600	2109
3	20240215	212400	928593040	16600	16600	16600	16600	0
4	20240215	212300	928593040	16600	16600	16600	16600	0
5	20240215	212200	928593040	16600	16600	16600	16600	0
6	20240215	212100	928593040	16600	16600	16600	16600	0
7	20240215	212000	928593040	16600	16600	16600	16600	0
8	20240215	211900	928593040	16600	16600	16600	16600	0
9	20240215	211800	928593040	16600	16600	16600	16600	0
10	20240215	211700	928593040	16600	16600	16600	16600	0
11	20240215	211600	928593040	16600	16600	16600	16600	0
12	20240215	211500	928593040	16600	16600	16600	16600	0
13	20240215	211400	928593040	16600	16600	16600	16600	0
14	20240215	211300	928593040	16600	16600	16600	16600	0
15	20240215	211200	928593040	16600	16600	16600	16600	0
16	20240215	211100	928593040	16600	16600	16600	16600	0
17	20240215	211000	928593040	16600	16600	16600	16600	0
18	20240215	210900	928593040	16600	16600	16600	16600	0
19	20240215	210800	928593040	16600	16600	16600	16600	0
20	20240215	210700	928593040	16600	16600	16600	16600	0
21	20240215	210600	928593040	16600	16600	16600	16600	0
22	20240215	210500	928593040	16600	16600	16600	16600	0
23	20240215	210400	928593040	16600	16600	16600	16600	0
24	20240215	210300	928593040	16600	16600	16600	16600	0
25	20240215	210200	928593040	16600	16600	16600	16600	0
26	20240215	210100	928593040	16600	16600	16600	16600	0
27	20240215	210000	928593040	16600	16600	16600	16600	0
28	20240215	205900	928593040	16600	16600	16600	16600	0
29	20240215	205800	928593040	16600	16600	16600	16600	0
30	20240215	205700	928593040	16600	16600	16600	16600	0
31	20240215	205600	928593040	16600	16600	16600	16600	0
32	20240215	205500	928593040	16600	16600	16600	16600	2109
33	20240215	205400	928593040	16600	16600	16600	16600	0
34	20240215	205300	928593040	16600	16600	16600	16600	0
35	20240215	205200	928593040	16600	16600	16600	16600	0
36	20240215	205100	928593040	16600	16600	16600	16600	0
37	20240215	205000	928593040	16600	16600	16600	16600	0
38	20240215	204900	928593040	16600	16600	16600	16600	0
39	20240215	204800	928593040	16600	16600	16600	16600	0
40	20240215	204700	928593040	16600	16600	16600	16600	0
41	20240215	204600	928593040	16600	16600	16600	16600	0
42	20240215	204500	928593040	16600	16600	16600	16600	0
43	20240215	204400	928593040	16600	16600	16600	16600	0
44	20240215	204300	928593040	16600	16600	16600	16600	0
45	20240215	204200	928593040	16600	16600	16600	16600	0
46	20240215	204100	928593040	16600	16600	16600	16600	0
47	20240215	204000	928593040	16600	16600	16600	16600	0
48	20240215	203900	928593040	16600	16600	16600	16600	0
49	20240215	203800	928593040	16600	16600	16600	16600	0
50	20240215	203700	928593040	16600	16600	16600	16600	0
51	20240215	203600	928593040	16600	16600	16600	16600	0
52	20240215	203500	928593040	16600	16600	16600	16600	0
53	20240215	203400	928593040	16600	16600	16600	16600	0
54	20240215	203300	928593040	16600	16600	16600	16600	0
55	20240215	203200	928593040	16600	16600	16600	16600	0
56	20240215	203100	928593040	16600	16600	16600	16600	0
57	20240215	203000	928593040	16600	16600	16600	16600	0
58	20240215	202900	928593040	16600	16600	16600	16600	0
59	20240215	202800	928593040	16600	16600	16600	16600	0
60	20240215	202700	928593040	16600	16600	16600	16600	0
61	20240215	202600	928593040	16600	16600	16600	16600	0
62	20240215	202500	928593040	16600	16600	16600	16600	2109
63	20240215	202400	928593040	16600	16600	16600	16600	0
64	20240215	202300	928593040	16600	16600	16600	16600	0
65	20240215	202200	928593040	16600	16600	16600	16600	0
66	20240215	202100	928593040	16600	16600	16600	16600	0
67	20240215	202000	928593040	16600	16600	16600	16600	0
68	20240215	201900	928593040	16600	16600	16600	16600	0
69	20240215	201800	928593040	16600	16600	16600	16600	0
70	20240215	201700	928593040	16600	16600	16600	16600	0
71	20240215	201600	928593040	16600	16600	16600	16600	0
72	20240215	201500	928593040	16600	16600	16600	16600	0
73	20240215	201400	928593040	16600	16600	16600	16600	0
74	20240215	201300	928593040	16600	16600	16600	16600	0
75	20240215	201200	928593040	16600	16600	16600	16600	0
76	20240215	201100	928593040	16600	16600	16600	16600	0
77	20240215	201000	928593040	16600	16600	16600	16600	0
78	20240215	200900	928593040	16600	16600	16600	16600	0
79	20240215	200800	928593040	16600	16600	16600	16600	0
80	20240215	200700	928593040	16600	16600	16600	16600	0
81	20240215	200600	928593040	16600	16600	16600	16600	0
82	20240215	200500	928593040	16600	16600	16600	16600	0
83	20240215	200400	928593040	16600	16600	16600	16600	0
84	20240215	200300	928593040	16600	16600	16600	16600	0
85	20240215	200200	928593040	16600	16600	16600	16600	0
86	20240215	200100	928593040	16600	16600	16600	16600	0
87	20240215	200000	928593040	16600	16600	16600	16600	0
88	20240215	195900	928593040	16600	16600	16600	16600	0
89	20240215	195800	928593040	16600	16600	16600	16600	0
90	20240215	195700	928593040	16600	16600	16600	16600	0
91	20240215	195600	928593040	16600	16600	16600	16600	0
92	20240215	195500	928593040	16600	16600	16600	16600	2109
93	20240215	195400	928593040	16600	16600	16600	16600	0
94	20240215	195300	928593040	16600	16600	16600	16600	0
95	20240215	195200	928593040	16600	16600	16600	16600	0
96	20240215	195100	928593040	16600	16600	16600	16600	0
97	20240215	195000	928593040	16600	16600	16600	16600	0
98	20240215	194900	928593040	16600	16600	16600	16600	0
99	20240215	194800	928593040	16600	16600	16600	16600	0
100	20240215	194700	928593040	16600	16600	16600	16600	0
101	20240215	194600	928593040	16600	16600	16600	16600	0
102	20240215	194500	928593040	16600	16600	16600	16600	0
103	20240215	194400	928593040	16600	16600	16600	16600	0
104	20240215	194300	928593040	16600	16600	16600	16600	0
105	20240215	194200	928593040	16600	16600	16600	16600	0
106	20240215	194100	928593040	16600	16600	16600	16600	0
107	20240215	194000	928593040	16600	16600	16600	16600	0
108	20240215	193900	928593040	16600	16600	16600	16600	0
109	20240215	193800	928593040	16600	16600	16600	16600	0
110	20240215	193700	928593040	16600	16600	16600	16600	0
111	20240215	193600	928593040	16600	16600	16600	16600	0
112	20240215	193500	928593040	16600	16600	16600	16600	0
113	20240215	193400	928593040	16600	16600	16600	16600	0
114	20240215	193300	928593040	16600	16600	16600	16600	0
115	20240215	193200	928593040	16600	16600	16600	16600	0
116	20240215	193100	928593040	16600	16600	16600	16600	0
117	20240215	193000	928593040	16600	16600	16600	16600	0
118	20240215	192900	928593040	16600	16600	16600	16600	0
119	20240215	192800	928593040	16600	16600	16600	16600	0
120	20240215	192700	928593040	16600	16600	16600	16600	0
121	20240215	192600	928593040	16600	16600	16600	16600	0
122	20240215	192500	928593040	16600	16600	16600	16600	2109
123	20240215	192400	928593040	16600	16600	16600	16600	0
124	20240215	192300	928593040	16600	16600	16600	16600	0
125	20240215	192200	928593040	16600	16600	16600	16600	0
126	20240215	192100	928593040	16600	16600	16600	16600	0
127	20240215	192000	928593040	16600	16600	16600	16600	0
128	20240215	191900	928593040	16600	16600	16600	16600	0
129	20240215	191800	928593040	16600	16600	16600	16600	0
130	20240215	191700	928593040	16600	16600	16600	16600	0
131	20240215	191600	928593040	16600	16600	16600	16600	0
132	20240215	191500	928593040	16600	16600	16600	16600	0
133	20240215	191400	928593040	16600	16600	16600	16600	0
134	20240215	191300	928593040	16600	16600	16600	16600	0
135	20240215	191200	928593040	16600	16600	16600	16600	0
136	20240215	191100	928593040	16600	16600	16600	16600	0
137	20240215	191000	928593040	16600	16600	16600	16600	0
138	20240215	190900	928593040	16600	16600	16600	16600	0
139	20240215	190800	928593040	16600	16600	16600	16600	0
140	20240215	190700	928593040	16600	16600	16600	16600	0
141	20240215	190600	928593040	16600	16600	16600	16600	0
142	20240215	190500	928593040	16600	16600	16600	16600	0
143	20240215	190400	928593040	16600	16600	16600	16600	0
144	20240215	190300	928593040	16600	16600	16600	16600	0
145	20240215	190200	928593040	16600	16600	16600	16600	0
146	20240215	190100	928593040	16600	16600	16600	16600	0
147	20240215	190000	928593040	16600	16600	16600	16600	0
148	20240215	185900	928593040	16600	16600	16600	16600	0
149	20240215	185800	928593040	16600	16600	16600	16600	0
150	20240215	185700	928593040	16600	16600	16600	16600	0
151	20240215	185600	928593040	16600	16600	16600	16600	0
152	20240215	185500	928593040	16600	16600	16600	16600	2109
153	20240215	185400	928593040	16600	16600	16600	16600	0
154	20240215	185300	928593040	16600	16600	16600	16600	0
155	20240215	185200	928593040	16600	16600	16600	16600	0
156	20240215	185100	928593040	16600	16600	16600	16600	0
157	20240215	185000	928593040	16600	16600	16600	16600	0
158	20240215	184900	928593040	16600	16600	16600	16600	0
159	20240215	184800	928593040	16600	16600	16600	16600	0
160	20240215	184700	928593040	16600	16600	16600	16600	0
161	20240215	184600	928593040	16600	16600	16600	16600	0
162	20240215	184500	928593040	16600	16600	16600	16600	0
163	20240215	184400	928593040	16600	16600	16600	16600	0
164	20240215	184300	928593040	16600	16600	16600	16600	0
165	20240215	184200	928593040	16600	16600	16600	16600	0
166	20240215	184100	928593040	16600	16600	16600	16600	0
167	20240215	184000	928593040	16600	16600	16600	16600	0
168	20240215	183900	928593040	16600	16600	16600	16600	0
169	20240215	183800	928593040	16600	16600	16600	16600	0
170	20240215	183700	928593040	16600	16600	16600	16600	0
171	20240215	183600	928593040	16600	16600	16600	16600	0
172	20240215	183500	928593040	16600	16600	16600	16600	0
173	20240215	183400	928593040	16600	16600	16600	16600	0
174	20240215	183300	928593040	16600	16600	16600	16600	0
175	20240215	183200	928593040	16600	16600	16600	16600	0
176	20240215	183100	928593040	16600	16600	16600	16600	0
177	20240215	183000	928593040	16600	16600	16600	16600	0
178	20240215	182900	928593040	16600	16600	16600	16600	0
179	20240215	182800	928593040	16600	16600	16600	16600	0
180	20240215	182700	928593040	16600	16600	16600	16600	0
181	20240215	182600	928593040	16600	16600	16600	16600	0
182	20240215	182500	928593040	16600	16600	16600	16600	2109
183	20240215	182400	928593040	16600	16600	16600	16600	0
184	20240215	182300	928593040	16600	16600	16600	16600	0
185	20240215	182200	928593040	16600	16600	16600	16600	0
186	20240215	182100	928593040	16600	16600	16600	16600	0
187	20240215	182000	928593040	16600	16600	16600	16600	0
188	20240215	181900	928593040	16600	16600	16600	16600	0
189	20240215	181800	928593040	16600	16600	16600	16600	0
190	20240215	181700	928593040	16600	16600	16600	16600	0
191	20240215	181600	928593040	16600	16600	16600	16600	0
192	20240215	181500	928593040	16600	16600	16600	16600	0
193	20240215	181400	928593040	16600	16600	16600	16600	0
194	20240215	181300	928593040	16600	16600	16600	16600	0
195	20240215	181200	928593040	16600	16600	16600	16600	0
196	20240215	181100	928593040	16600	16600	16600	16600	0
197	20240215	181000	928593040	16600	16600	16600	16600	0
198	20240215	180900	928593040	16600	16600	16600	16600	0
199	20240215	180800	928593040	16600	16600	16600	16600	0
200	20240215	180700	928593040	16600	16600	16600	16600	0
201	20240215	180600	928593040	16600	16600	16600	16600	0
202	20240215	180500	928593040	16600	16600	16600	16600	0
203	20240215	180400	928593040	16600	16600	16600	16600	0
204	20240215	180300	928593040	16600	16600	16600	16600	0
205	20240215	180200	928593040	16600	16600	16600	16600	0
206	20240215	180100	928593040	16600	16600	16600	16600	0
207	20240215	180000	928593040	16600	16600	16600	16600	0
208	20240215	175900	928593040	16600	16600	16600	16600	0
209	20240215	175800	928593040	16600	16600	16600	16600	0
210	20240215	175700	928593040	16600	16600	16600	16600	0
211	20240215	175600	928593040	16600	16600	16600	16600	0
212	20240215	175500	928593040	16600	16600	16600	16600	2109
213	20240215	175400	928593040	16600	16600	16600	16600	0
214	20240215	175300	928593040	16600	16600	16600	16600	0
215	20240215	175200	928593040	16600	16600	16600	16600	0
216	20240215	175100	928593040	16600	16600	16600	16600	0
217	20240215	175000	928593040	16600	16600	16600	16600	0
218	20240215	174900	928593040	16600	16600	16600	16600	0
219	20240215	174800	928593040	16600	16600	16600	16600	0
220	20240215	174700	928593040	16600	16600	16600	16600	0
221	20240215	174600	928593040	16600	16600	16600	16600	0
222	20240215	174500	928593040	16600	16600	16600	16600	0
223	20240215	174400	928593040	16600	16600	16600	16600	0
224	20240215	174300	928593040	16600	16600	16600	16600	0
225	20240215	174200	928593040	16600	16600	16600	16600	0
226	20240215	174100	928593040	16600	16600	16600	16600	0
227	20240215	174000	928593040	16600	16600	16600	16600	0
228	20240215	173900	928593040	16600	16600	16600	16600	0
229	20240215	173800	928593040	16600	16600	16600	16600	0
230	20240215	173700	928593040	16600	16600	16600	16600	0
231	20240215	173600	928593040	16600	16600	16600	16600	0
232	20240215	173500	928593040	16600	16600	16600	16600	0
233	20240215	173400	928593040	16600	16600	16600	16600	0
234	20240215	173300	928593040	16600	16600	16600	16600	0
235	20240215	173200	928593040	16600	16600	16600	16600	0
236	20240215	173100	928593040	16600	16600	16600	16600	0
237	20240215	173000	928593040	16600	16600	16600	16600	0
238	20240215	172900	928593040	16600	16600	16600	16600	0
239	20240215	172800	928593040	16600	16600	16600	16600	0
240	20240215	172700	928593040	16600	16600	16600	16600	0
241	20240215	172600	928593040	16600	16600	16600	16600	0
242	20240215	172500	928593040	16600	16600	16600	16600	2109
243	20240215	172400	928593040	16600	16600	16600	16600	0
244	20240215	172300	928593040	16600	16600	16600	16600	0
245	20240215	172200	928593040	16600	16600	16600	16600	0
246	20240215	172100	928593040	16600	16600	16600	16600	0
247	20240215	172000	928593040	16600	16600	16600	16600	0
248	20240215	171900	928593040	16600	16600	16600	16600	0
249	20240215	171800	928593040	16600	16600	16600	16600	0
250	20240215	171700	928593040	16600	16600	16600	16600	0
251	20240215	171600	928593040	16600	16600	16600	16600	0
252	20240215	171500	928593040	16600	16600	16600	16600	0
253	20240215	171400	928593040	16600	16600	16600	16600	0
254	20240215	171300	928593040	16600	16600	16600	16600	0
255	20240215	171200	928593040	16600	16600	16600	16600	0
256	20240215	171100	928593040	16600	16600	16600	16600	0
257	20240215	171000	928593040	16600	16600	16600	16600	0
258	20240215	170900	928593040	16600	16600	16600	16600	0
259	20240215	170800	928593040	16600	16600	16600	16600	0
260	20240215	170700	928593040	16600	16600	16600	16600	0
261	20240215	170600	928593040	16600	16600	16600	16600	0
262	20240215	170500	928593040	16600	16600	16600	16600	0
263	20240215	170400	928593040	16600	16600	16600	16600	0
264	20240215	170300	928593040	16600	16600	16600	16600	0
265	20240215	170200	928593040	16600	16600	16600	16600	0
266	20240215	170100	928593040	16600	16600	16600	16600	0
267	20240215	170000	928593040	16600	16600	16600	16600	0
268	20240215	165900	928593040	16600	16600	16600	16600	0
269	20240215	165800	928593040	16600	16600	16600	16600	0
270	20240215	165700	928593040	16600	16600	16600	16600	0
271	20240215	165600	928593040	16600	16600	16600	16600	0
272	20240215	165500	928593040	16600	16600	16600	16600	2109
273	20240215	165400	928593040	16600	16600	16600	16600	0
274	20240215	165300	928593040	16600	16600	16600	16600	0
275	20240215	165200	928593040	16600	16600	16600	16600	0
276	20240215	165100	928593040	16600	16600	16600	16600	0
277	20240215	165000	928593040	16600	16600	16600	16600	0
278	20240215	164900	928593040	16600	16600	16600	16600	0
279	20240215	164800	928593040	16600	16600	16600	16600	0
280	20240215	164700	928593040	16600	16600	16600	16600	0
281	20240215	164600	928593040	16600	16600	16600	16600	0
282	20240215	164500	928593040	16600	16600	16600	16600	0
283	20240215	164400	928593040	16600	16600	16600	16600	0
284	20240215	164300	928593040	16600	16600	16600	16600	0
285	20240215	164200	928593040	16600	16600	16600	16600	0
286	20240215	164100	928593040	16600	16600	16600	16600	0
287	20240215	164000	928593040	16600	16600	16600	16600	0
288	20240215	163900	928593040	16600	16600	16600	16600	0
289	20240215	163800	928593040	16600	16600	16600	16600	0
290	20240215	163700	928593040	16600	16600	16600	16600	0
291	20240215	163600	928593040	16600	16600	16600	16600	0
292	20240215	163500	928593040	16600	16600	16600	16600	0
293	20240215	163400	928593040	16600	16600	16600	16600	0
294	20240215	163300	928593040	16600	16600	16600	16600	0
295	20240215	163200	928593040	16600	16600	16600	16600	0
296	20240215	163100	928593040	16600	16600	16600	16600	0
297	20240215	163000	928593040	16600	16600	16600	16600	0
298	20240215	162900	928593040	16600	16600	16600	16600	0
299	20240215	162800	928593040	16600	16600	16600	16600	0
300	20240215	162700	928593040	16600	16600	16600	16600	0
301	20240215	162600	928593040	16600	16600	16600	16600	0
302	20240215	162500	928593040	16600	16600	16600	16600	2109
303	20240215	162400	928593040	16600	16600	16600	16600	0
304	20240215	162300	928593040	16600	16600	16600	16600	0
305	20240215	162200	928593040	16600	16600	16600	16600	0
306	20240215	162100	928593040	16600	16600	16600	16600	0
307	20240215	162000	928593040	16600	16600	16600	16600	0
308	20240215	161900	928593040	16600	16600	16600	16600	0
309	20240215	161800	928593040	16600	16600	16600	16600	0
310	20240215	161700	928593040	16600	16600	16600	16600	0
311	20240215	161600	928593040	16600	16600	16600	16600	0
312	20240215	161500	928593040	16600	16600	16600	16600	0
313	20240215	161400	928593040	16600	16600	16600	16600	0
314	20240215	161300	928593040	16600	16600	16600	16600	0
315	20240215	161200	928593040	16600	16600	16600	16600	0
316	20240215	161100	928593040	16600	16600	16600	16600	0
317	20240215	161000	928593040	16600	16600	16600	16600	0
318	20240215	160900	928593040	16600	16600	16600	16600	0
319	20240215	160800	928593040	16600	16600	16600	16600	0
320	20240215	160700	928593040	16600	16600	16600	16600	0
321	20240215	160600	928593040	16600	16600	16600	16600	0
322	20240215	160500	928593040	16600	16600	16600	16600	0
323	20240215	160400	928593040	16600	16600	16600	16600	0
324	20240215	160300	928593040	16600	16600	16600	16600	0
325	20240215	160200	928593040	16600	16600	16600	16600	0
326	20240215	160100	928593040	16600	16600	16600	16600	0
327	20240215	160000	928593040	16600	16600	16600	16600	0
328	20240215	155900	928593040	16600	16600	16600	16600	0
329	20240215	155800	928593040	16600	16600	16600	16600	0
330	20240215	155700	928593040	16600	16600	16600	16600	0
331	20240215	155600	928593040	16600	16600	16600	16600	0
332	20240215	155500	928593040	16600	16600	16600	16600	2109
333	20240215	155400	928593040	16600	16600	16600	16600	0
334	20240215	155300	928593040	16600	16600	16600	16600	0
335	20240215	155200	928593040	16600	16600	16600	16600	0
336	20240215	155100	928593040	16600	16600	16600	16600	0
337	20240215	155000	928593040	16600	16600	16600	16600	0
338	20240215	154900	928593040	16600	16600	16600	16600	0
339	20240215	154800	928593040	16600	16600	16600	16600	0
340	20240215	154700	928593040	16600	16600	16600	16600	0
341	20240215	154600	928593040	16600	16600	16600	16600	0
342	20240215	154500	928593040	16600	16600	16600	16600	0
343	20240215	154400	928593040	16600	16600	16600	16600	0
344	20240215	154300	928593040	16600	16600	16600	16600	0
345	20240215	154200	928593040	16600	16600	16600	16600	0
346	20240215	154100	928593040	16600	16600	16600	16600	0
347	20240215	154000	928593040	16600	16600	16600	16600	0
348	20240215	153900	928593040	16600	16600	16600	16600	0
349	20240215	153800	928593040	16600	16600	16600	16600	0
350	20240215	153700	928593040	16600	16600	16600	16600	0
351	20240215	153600	928593040	16600	16600	16600	16600	0
352	20240215	153500	928593040	16600	16600	16600	16600	0
353	20240215	153400	928593040	16600	16600	16600	16600	0
354	20240215	153300	928593040	16600	16600	16600	16600	0
355	20240215	153200	928593040	16600	16600	16600	16600	0
356	20240215	153100	928593040	16600	16600	16600	16600	0
357	20240215	153000	928593040	16600	16600	16600	16600	2109
358	20240215	152900	893583640	16620	16620	16620	16620	0
359	20240215	152800	893583640	16620	16620	16620	16620	0
360	20240215	152700	893583640	16620	16620	16620	16620	0
361	20240215	152600	893583640	16620	16620	16620	16620	0
362	20240215	152500	893583640	16620	16620	16620	16620	0
363	20240215	152400	893583640	16620	16620	16620	16620	0
364	20240215	152300	893583640	16620	16620	16620	16620	0
365	20240215	152200	893583640	16620	16620	16620	16620	0
366	20240215	152100	893583640	16620	16620	16620	16620	0
367	20240215	152000	893583640	16620	16620	16620	16620	0
368	20240215	151900	893583640	16620	16610	16620	16610	122
369	20240215	151800	891557180	16610	16620	16620	16610	416
370	20240215	151700	884646420	16620	16620	16620	16620	2
371	20240215	151600	884613180	16620	16610	16620	16610	131
372	20240215	151500	882436270	16600	16610	16610	16600	280
373	20240215	151400	877787460	16610	16610	16610	16610	31
374	20240215	151300	877272550	16620	16620	16620	16610	102
375	20240215	151200	875577720	16600	16620	16620	16600	257
376	20240215	151100	871309760	16620	16620	16620	16620	23
377	20240215	151000	870927500	16610	16610	16610	16610	45
378	20240215	150900	870180050	16610	16610	16610	16600	47
379	20240215	150800	869399640	16600	16600	16600	16600	32
380	20240215	150700	868868440	16610	16610	16610	16610	81
381	20240215	150600	867523030	16600	16620	16620	16600	303
382	20240215	150500	862490550	16610	16610	16610	16610	55
383	20240215	150400	861577000	16600	16600	16600	16600	0
384	20240215	150300	861577000	16600	16600	16600	16600	49
385	20240215	150200	860763600	16600	16610	16610	16600	102
386	20240215	150100	859070130	16610	16610	16610	16610	344
387	20240215	150000	853356290	16610	16610	16610	16610	376
388	20240215	145900	847110930	16610	16610	16620	16610	99
389	20240215	145800	845465870	16620	16630	16630	16620	115
390	20240215	145700	843554330	16630	16630	16630	16630	30
391	20240215	145600	843055430	16630	16630	16630	16620	55
392	20240215	145500	842140790	16620	16630	16630	16620	2
393	20240215	145400	842107540	16620	16610	16620	16610	5
394	20240215	145300	842024450	16610	16610	16640	16610	43
395	20240215	145200	841310190	16610	16620	16620	16610	125
396	20240215	145100	839233660	16620	16620	16620	16610	37
397	20240215	145000	838618820	16620	16620	16640	16610	494
398	20240215	144900	830405860	16630	16640	16650	16630	675
399	20240215	144800	819176750	16650	16640	16650	16640	180
400	20240215	144700	816181460	16650	16640	16650	16640	40
401	20240215	144600	815515850	16640	16640	16640	16640	249
402	20240215	144500	811372490	16650	16640	16650	16640	32
403	20240215	144400	810839720	16640	16640	16650	16640	68
404	20240215	144300	809707700	16640	16640	16640	16640	30
405	20240215	144200	809208500	16640	16640	16640	16640	61
406	20240215	144100	808193460	16640	16640	16640	16640	189
407	20240215	144000	805048500	16640	16640	16640	16640	63
408	20240215	143900	804000180	16640	16650	16650	16640	178
409	20240215	143800	801036540	16650	16650	16660	16650	9
410	20240215	143700	800886670	16660	16650	16660	16650	5
411	20240215	143600	800803410	16650	16650	16650	16650	24
412	20240215	143500	800403810	16650	16650	16650	16640	155
413	20240215	143400	797823560	16650	16650	16650	16650	6
414	20240215	143300	797723660	16650	16650	16650	16650	4
415	20240215	143200	797657060	16640	16640	16640	16640	44
416	20240215	143100	796924900	16640	16650	16650	16640	538
417	20240215	143000	787967370	16660	16660	16660	16660	231
418	20240215	142900	784118910	16660	16670	16670	16660	24
419	20240215	142800	783718970	16670	16670	16670	16670	0
420	20240215	142700	783718970	16670	16670	16670	16670	130
421	20240215	142600	781551870	16670	16670	16670	16670	0
422	20240215	142500	781551870	16670	16680	16680	16670	237
423	20240215	142400	777600980	16680	16680	16680	16680	140
424	20240215	142300	775265780	16680	16670	16680	16670	234
425	20240215	142200	771362950	16670	16670	16670	16670	14
426	20240215	142100	771129570	16670	16670	16670	16670	20
427	20240215	142000	770796170	16670	16670	16680	16670	748
428	20240215	141900	758324870	16670	16680	16680	16670	16
429	20240215	141800	758058000	16680	16680	16680	16680	5
430	20240215	141700	757974600	16690	16680	16690	16680	26
431	20240215	141600	757540800	16680	16680	16680	16680	14
432	20240215	141500	757307280	16680	16680	16680	16670	91
433	20240215	141400	755789500	16680	16670	16690	16670	467
434	20240215	141300	748000170	16670	16700	16700	16670	790
435	20240215	141200	734821680	16700	16730	16730	16700	4033
436	20240215	141100	667433640	16730	16730	16730	16730	28
437	20240215	141000	666965200	16730	16730	16730	16730	14
438	20240215	140900	666730980	16730	16730	16730	16730	1
439	20240215	140800	666714250	16730	16730	16730	16730	20
440	20240215	140700	666379650	16720	16720	16720	16720	21
441	20240215	140600	666028530	16740	16730	16740	16730	543
442	20240215	140500	656944130	16740	16730	16740	16730	46
443	20240215	140400	656174540	16730	16740	16740	16730	31
444	20240215	140300	655655900	16750	16740	16750	16730	783
445	20240215	140200	642549370	16750	16740	16750	16740	72
446	20240215	140100	641344080	16740	16740	16740	16740	310
447	20240215	140000	636154680	16740	16770	16770	16740	4711
448	20240215	135900	557183980	16780	16780	16780	16780	14
449	20240215	135800	556949060	16780	16780	16780	16780	63
450	20240215	135700	555891920	16770	16770	16770	16770	26
451	20240215	135600	555455900	16780	16780	16780	16780	1
452	20240215	135500	555439120	16780	16780	16780	16780	0
453	20240215	135400	555439120	16780	16780	16780	16780	30
454	20240215	135300	554935720	16770	16770	16770	16770	6
455	20240215	135200	554835100	16770	16770	16770	16770	100
456	20240215	135100	553158100	16780	16780	16780	16770	34
457	20240215	135000	552587850	16780	16780	16780	16780	0
458	20240215	134900	552587850	16780	16780	16780	16780	0
459	20240215	134800	552587850	16780	16780	16780	16780	118
460	20240215	134700	550607810	16780	16780	16780	16780	6
461	20240215	134600	550507130	16780	16780	16780	16780	0
462	20240215	134500	550507130	16780	16780	16780	16780	0
463	20240215	134400	550507130	16780	16780	16780	16780	6
464	20240215	134300	550406450	16780	16780	16780	16780	0
465	20240215	134200	550406450	16780	16780	16780	16780	1
466	20240215	134100	550389670	16780	16780	16780	16780	0
467	20240215	134000	550389670	16780	16780	16780	16780	96
468	20240215	133900	548778790	16780	16780	16780	16780	0
469	20240215	133800	548778790	16780	16780	16780	16780	20
470	20240215	133700	548443190	16780	16790	16790	16780	7
471	20240215	133600	548325720	16790	16790	16790	16790	60
472	20240215	133500	547318320	16790	16790	16790	16790	6
473	20240215	133400	547217580	16790	16790	16790	16790	100
474	20240215	133300	545538580	16790	16790	16790	16790	10
475	20240215	133200	545370680	16770	16770	16770	16770	0
476	20240215	133100	545370680	16770	16780	16780	16770	200
477	20240215	133000	542014810	16780	16770	16780	16770	515
478	20240215	132900	533373170	16780	16770	16780	16770	8
479	20240215	132800	533238990	16780	16780	16780	16780	0
480	20240215	132700	533238990	16780	16770	16780	16770	24
481	20240215	132600	532836360	16770	16780	16780	16770	7
482	20240215	132500	532718960	16780	16770	16780	16770	86
483	20240215	132400	531276690	16770	16770	16770	16770	0
484	20240215	132300	531276690	16770	16780	16780	16770	361
485	20240215	132200	525222680	16780	16780	16780	16780	0
486	20240215	132100	525222680	16780	16780	16780	16780	0
487	20240215	132000	525222680	16780	16790	16790	16780	34
488	20240215	131900	524651960	16790	16790	16790	16790	0
489	20240215	131800	524651960	16790	16790	16790	16790	2
490	20240215	131700	524618380	16780	16780	16780	16780	0
491	20240215	131600	524618380	16780	16780	16780	16780	10
492	20240215	131500	524450580	16780	16780	16780	16780	0
493	20240215	131400	524450580	16780	16780	16780	16780	0
494	20240215	131300	524450580	16780	16780	16780	16780	40
495	20240215	131200	523779380	16780	16780	16780	16780	0
496	20240215	131100	523779380	16780	16780	16780	16780	5
497	20240215	131000	523695480	16780	16780	16780	16780	0
498	20240215	130900	523695480	16780	16780	16780	16780	0
499	20240215	130800	523695480	16780	16780	16780	16780	332
500	20240215	130700	518124520	16780	16780	16780	16780	0
501	20240215	130600	518124520	16780	16780	16780	16780	0
502	20240215	130500	518124520	16780	16780	16780	16780	0
503	20240215	130400	518124520	16780	16780	16780	16780	0
504	20240215	130300	518124520	16780	16780	16780	16780	0
505	20240215	130200	518124520	16780	16790	16790	16780	36
506	20240215	130100	517520140	16790	16790	16790	16790	1
507	20240215	130000	517503350	16790	16790	16790	16790	16
508	20240215	125900	517234710	16790	16780	16790	16780	11
509	20240215	125800	517050030	16790	16780	16790	16780	323
510	20240215	125700	511626920	16790	16790	16790	16790	0
511	20240215	125600	511626920	16790	16790	16790	16790	11
512	20240215	125500	511442230	16780	16780	16780	16780	0
513	20240215	125400	511442230	16780	16780	16780	16780	0
514	20240215	125300	511442230	16780	16780	16780	16780	4
515	20240215	125200	511375110	16780	16780	16780	16780	143
516	20240215	125100	508975570	16780	16780	16780	16780	1
517	20240215	125000	508958790	16770	16770	16770	16770	0
518	20240215	124900	508958790	16770	16770	16770	16770	0
519	20240215	124800	508958790	16770	16770	16770	16770	46
520	20240215	124700	508187370	16770	16760	16770	16760	49
521	20240215	124600	507365870	16760	16750	16760	16750	56
522	20240215	124500	506427370	16760	16760	16760	16760	0
523	20240215	124400	506427370	16760	16760	16760	16760	1
524	20240215	124300	506410610	16760	16760	16760	16760	0
525	20240215	124200	506410610	16760	16760	16760	16760	80
526	20240215	124100	505069810	16760	16760	16760	16750	703
527	20240215	124000	493288100	16760	16770	16770	16760	597
528	20240215	123900	483282280	16760	16770	16770	16760	414
529	20240215	123800	476341860	16770	16770	16770	16770	0
530	20240215	123700	476341860	16770	16770	16770	16770	0
531	20240215	123600	476341860	16770	16770	16770	16770	0
532	20240215	123500	476341860	16770	16770	16770	16770	16
533	20240215	123400	476073540	16770	16770	16770	16770	0
534	20240215	123300	476073540	16770	16770	16770	16770	0
535	20240215	123200	476073540	16770	16770	16770	16770	17
536	20240215	123100	475788450	16770	16770	16770	16770	1
537	20240215	123000	475771680	16770	16770	16770	16770	7
538	20240215	122900	475654290	16780	16780	16780	16780	0
539	20240215	122800	475654290	16780	16770	16780	16770	51
540	20240215	122700	474798700	16770	16770	16770	16770	8
541	20240215	122600	474664540	16770	16770	16770	16770	8
542	20240215	122500	474530380	16760	16760	16760	16760	14
543	20240215	122400	474295740	16790	16790	16790	16790	0
544	20240215	122300	474295740	16790	16770	16790	16770	5
545	20240215	122200	474211870	16760	16760	16760	16760	7
546	20240215	122100	474094550	16760	16760	16760	16760	7
547	20240215	122000	473977230	16760	16760	16760	16760	15
548	20240215	121900	473725830	16760	16760	16760	16760	7
549	20240215	121800	473608510	16760	16760	16760	16760	7
550	20240215	121700	473491190	16760	16760	16760	16760	7
551	20240215	121600	473373870	16790	16770	16790	16770	13
552	20240215	121500	473155630	16760	16760	16760	16760	13
553	20240215	121400	472937750	16760	16760	16760	16760	7
554	20240215	121300	472820430	16760	16760	16760	16760	239
555	20240215	121200	468814790	16760	16760	16760	16760	125
556	20240215	121100	466719790	16760	16760	16760	16760	0
557	20240215	121000	466719790	16760	16770	16770	16760	517
558	20240215	120900	458049910	16780	16780	16780	16780	1
559	20240215	120800	458033130	16770	16770	16770	16770	7
560	20240215	120700	457915740	16770	16770	16770	16770	7
561	20240215	120600	457798350	16770	16770	16770	16770	7
562	20240215	120500	457680960	16780	16790	16790	16780	25
563	20240215	120400	457261320	16790	16780	16790	16780	97
564	20240215	120300	455632770	16780	16780	16780	16780	0
565	20240215	120200	455632770	16780	16780	16780	16780	22
566	20240215	120100	455263610	16780	16780	16780	16780	74
567	20240215	120000	454021890	16780	16780	16780	16780	29
568	20240215	115900	453535270	16780	16780	16780	16770	23
569	20240215	115800	453149490	16780	16780	16780	16780	4
570	20240215	115700	453082370	16780	16780	16780	16780	13
571	20240215	115600	452864230	16780	16780	16780	16780	23
572	20240215	115500	452478290	16770	16770	16770	16770	14
573	20240215	115400	452243510	16770	16770	16780	16770	17
574	20240215	115300	451958360	16770	16770	16770	16770	16
575	20240215	115200	451690040	16770	16770	16780	16770	31
576	20240215	115100	451170160	16770	16770	16770	16770	48
577	20240215	115000	450365200	16770	16770	16780	16770	28
578	20240215	114900	449895630	16770	16780	16780	16770	12
579	20240215	114800	449694280	16780	16780	16780	16780	17
580	20240215	114700	449409020	16780	16770	16780	16770	38
581	20240215	114600	448771450	16770	16770	16770	16770	17
582	20240215	114500	448486360	16770	16770	16770	16770	17
583	20240215	114400	448201270	16780	16770	16780	16770	134
584	20240215	114300	445954080	16770	16770	16770	16770	87
585	20240215	114200	444495090	16770	16770	16770	16770	13
586	20240215	114100	444277080	16770	16770	16770	16770	11
587	20240215	114000	444092610	16770	16770	16770	16770	13
588	20240215	113900	443874600	16770	16780	16780	16770	113
589	20240215	113800	441979560	16780	16780	16780	16780	7
590	20240215	113700	441862100	16780	16780	16780	16770	23
591	20240215	113600	441476270	16770	16770	16770	16770	18
592	20240215	113500	441174410	16770	16780	16780	16770	13
593	20240215	113400	440956390	16780	16770	16780	16770	19
594	20240215	113300	440637640	16770	16770	16770	16770	11
595	20240215	113200	440453170	16780	16780	16790	16780	121
596	20240215	113100	438422720	16780	16780	16780	16780	13
597	20240215	113000	438204580	16780	16780	16780	16780	4
598	20240215	112900	438137460	16790	16790	16790	16790	0
599	20240215	112800	438137460	16790	16790	16790	16780	196
600	20240215	112700	434848420	16790	16790	16790	16790	5
601	20240215	112600	434764470	16780	16780	16780	16780	10
602	20240215	112500	434596670	16780	16780	16780	16780	6
603	20240215	112400	434495990	16780	16780	16780	16780	5
604	20240215	112300	434412090	16780	16780	16780	16780	16
605	20240215	112200	434143610	16780	16780	16780	16780	26
606	20240215	112100	433707330	16780	16790	16790	16780	250
607	20240215	112000	429511490	16790	16790	16790	16790	14
608	20240215	111900	429276430	16790	16800	16800	16790	71
609	20240215	111800	428083650	16800	16800	16800	16800	9
610	20240215	111700	427932450	16800	16800	16800	16800	231
611	20240215	111600	424051650	16800	16800	16800	16800	12
612	20240215	111500	423850050	16800	16800	16800	16800	4
613	20240215	111400	423782850	16800	16800	16800	16800	6
614	20240215	111300	423682050	16800	16800	16800	16800	11
615	20240215	111200	423497250	16800	16800	16800	16800	10
616	20240215	111100	423329250	16800	16800	16800	16800	4
617	20240215	111000	423262050	16840	16810	16840	16810	105
618	20240215	110900	421496970	16800	16800	16800	16800	40
619	20240215	110800	420824970	16800	16800	16800	16800	12
620	20240215	110700	420623370	16800	16810	16810	16800	24
621	20240215	110600	420219970	16800	16800	16800	16800	11
622	20240215	110500	420035170	16800	16800	16800	16800	6
623	20240215	110400	419934370	16800	16800	16800	16800	99
624	20240215	110300	418271170	16800	16800	16800	16800	18
625	20240215	110200	417968770	16810	16800	16810	16800	7
626	20240215	110100	417851160	16800	16810	16810	16800	90
627	20240215	110000	416339140	16800	16800	16800	16800	6
628	20240215	105900	416238340	16800	16820	16820	16800	11
629	20240215	105800	416053400	16820	16810	16820	16810	3
630	20240215	105700	416002960	16800	16800	16800	16800	15
631	20240215	105600	415750960	16800	16800	16800	16800	40
632	20240215	105500	415078960	16800	16800	16800	16800	1
633	20240215	105400	415062160	16800	16810	16810	16800	15
634	20240215	105300	414810150	16800	16800	16800	16800	14
635	20240215	105200	414574950	16800	16800	16800	16800	7
636	20240215	105100	414457350	16800	16800	16800	16800	26
637	20240215	105000	414020550	16790	16790	16790	16790	5
638	20240215	104900	413936600	16800	16800	16800	16800	7
639	20240215	104800	413819000	16800	16790	16800	16790	10
640	20240215	104700	413651060	16790	16790	16790	16790	14
641	20240215	104600	413416000	16790	16790	16790	16790	25
642	20240215	104500	412996250	16790	16820	16820	16790	204
643	20240215	104400	409566630	16820	16820	16820	16820	21
644	20240215	104300	409213410	16820	16820	16820	16820	6
645	20240215	104200	409112490	16820	16820	16820	16820	24
646	20240215	104100	408708810	16850	16850	16850	16850	0
647	20240215	104000	408708810	16850	16850	16850	16850	0
648	20240215	103900	408708810	16850	16850	16850	16850	20
649	20240215	103800	408371810	16820	16820	16820	16820	53
650	20240215	103700	407480350	16820	16810	16820	16810	25
651	20240215	103600	407059860	16820	16800	16820	16800	189
652	20240215	103500	403883700	16800	16790	16800	16790	38
653	20240215	103400	403245380	16790	16780	16790	16780	41
654	20240215	103300	402557120	16780	16780	16780	16780	0
655	20240215	103200	402557120	16780	16780	16780	16780	8
656	20240215	103100	402422880	16780	16780	16780	16780	6
657	20240215	103000	402322200	16790	16790	16790	16790	4
658	20240215	102900	402255040	16780	16780	16780	16780	11
659	20240215	102800	402070460	16770	16770	16770	16770	7
660	20240215	102700	401953070	16770	16770	16770	16770	9
661	20240215	102600	401802140	16770	16770	16770	16770	392
662	20240215	102500	395228300	16760	16770	16770	16760	168
663	20240215	102400	392411000	16760	16760	16760	16760	69
664	20240215	102300	391254560	16770	16770	16770	16770	3
665	20240215	102200	391204250	16750	16750	16750	16750	13
666	20240215	102100	390986500	16750	16750	16750	16750	15
667	20240215	102000	390735250	16770	16760	16770	16760	10
668	20240215	101900	390567560	16760	16750	16770	16750	53
669	20240215	101800	389678790	16750	16750	16750	16750	7
670	20240215	101700	389561540	16750	16740	16750	16740	210
671	20240215	101600	386045480	16740	16740	16740	16740	13
672	20240215	101500	385827860	16720	16790	16790	16720	2116
673	20240215	101400	350357630	16790	16840	16840	16790	917
674	20240215	101300	334935770	16840	16840	16840	16840	15
675	20240215	101200	334683170	16840	16840	16840	16840	7
676	20240215	101100	334565290	16840	16860	16860	16840	30
677	20240215	101000	334059730	16850	16880	16880	16850	27
678	20240215	100900	333604320	16860	16890	16890	16860	235
679	20240215	100800	329640350	16920	16930	16930	16900	94
680	20240215	100700	328050710	16930	16930	16950	16860	218
681	20240215	100600	324366990	16950	16950	16950	16950	3
682	20240215	100500	324316140	16900	16900	16900	16900	258
683	20240215	100400	319955940	16890	16820	16890	16820	2152
684	20240215	100300	283691920	16810	16810	16810	16810	20
685	20240215	100200	283355720	16810	16810	16810	16810	58
686	20240215	100100	282380740	16810	16810	16810	16810	250
687	20240215	100000	278178240	16810	16820	16820	16810	28
688	20240215	095900	277707410	16820	16820	16820	16810	94
689	20240215	095800	276126510	16810	16800	16810	16800	293
690	20240215	095700	271204060	16800	16800	16820	16800	223
691	20240215	095600	267457600	16780	16780	16780	16780	15
692	20240215	095500	267205900	16780	16820	16820	16780	83
693	20240215	095400	265812960	16780	16780	16780	16780	0
694	20240215	095300	265812960	16780	16780	16780	16780	6
695	20240215	095200	265712280	16820	16820	16820	16820	3
696	20240215	095100	265661820	16820	16780	16820	16780	5
697	20240215	095000	265577880	16770	16830	16830	16770	405
698	20240215	094900	258784150	16780	16830	16830	16780	2350
699	20240215	094800	219301750	16820	16820	16820	16820	0
700	20240215	094700	219301750	16820	16830	16830	16820	38
701	20240215	094600	218662280	16830	16830	16830	16830	6
702	20240215	094500	218561300	16840	16840	16840	16840	6
703	20240215	094400	218460260	16840	16840	16840	16830	43
704	20240215	094300	217736200	16840	16840	16850	16840	62
705	20240215	094200	216691620	16850	16850	16850	16850	114
706	20240215	094100	214770720	16850	16850	16850	16850	56
707	20240215	094000	213827120	16870	16850	16870	16850	667
708	20240215	093900	202587590	16850	16850	16850	16810	69
709	20240215	093800	201425700	16850	16850	16850	16850	186
710	20240215	093700	198291600	16850	16770	16850	16770	3842
711	20240215	093600	133747950	16780	16750	16780	16750	13
712	20240215	093500	133529840	16750	16750	16750	16750	6
713	20240215	093400	133429340	16740	16740	16740	16740	282
714	20240215	093300	128708660	16740	16740	16740	16740	6
715	20240215	093200	128608220	16730	16730	16730	16730	187
716	20240215	093100	125479710	16720	16720	16720	16720	0
717	20240215	093000	125479710	16720	16710	16720	16700	107
718	20240215	092900	123691360	16730	16730	16730	16730	0
719	20240215	092800	123691360	16730	16730	16730	16730	1
720	20240215	092700	123674630	16730	16730	16730	16730	0
721	20240215	092600	123674630	16730	16730	16730	16730	0
722	20240215	092500	123674630	16730	16730	16730	16730	0
723	20240215	092400	123674630	16730	16700	16730	16690	40
724	20240215	092300	123006450	16690	16690	16700	16690	125
725	20240215	092200	120920190	16690	16710	16730	16690	501
726	20240215	092100	112552720	16710	16740	16740	16710	295
727	20240215	092000	107621760	16740	16790	16790	16740	23
728	20240215	091900	107235840	16790	16790	16790	16790	13
729	20240215	091800	107017570	16790	16790	16790	16730	388
730	20240215	091700	100520590	16800	16800	16810	16800	9
731	20240215	091600	100369380	16800	16800	16810	16800	270
732	20240215	091500	95831640	16800	16800	16800	16800	5
733	20240215	091400	95747640	16730	16730	16730	16730	30
734	20240215	091300	95245740	16730	16810	16810	16730	34
735	20240215	091200	94676520	16810	16810	16810	16810	1
736	20240215	091100	94659710	16810	16830	16830	16810	51
737	20240215	091000	93801780	16840	16710	16850	16670	588
738	20240215	090900	83987270	16710	16720	16720	16710	301
739	20240215	090800	78956660	16720	16750	16760	16720	262
740	20240215	090700	74572350	16760	16770	16770	16760	344
741	20240215	090600	68803800	16800	16800	16800	16780	486
742	20240215	090500	60643370	16850	16870	16890	16850	160
743	20240215	090400	57943080	16870	16890	16890	16870	72
744	20240215	090300	56727880	16890	16850	16890	16790	47
745	20240215	090200	55936960	16850	16800	16850	16770	1304
746	20240215	090100	34036970	16770	16800	16800	16770	1869
747	20240215	090000	2655910	16800	16810	16810	16800	158