KissMeData/419530/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211900	1032792970	15860	15860	15860	15860	1784
3	20240220	211800	1032792970	15860	15860	15860	15860	0
4	20240220	211700	1032792970	15860	15860	15860	15860	0
5	20240220	211600	1032792970	15860	15860	15860	15860	0
6	20240220	211500	1032792970	15860	15860	15860	15860	0
7	20240220	211400	1032792970	15860	15860	15860	15860	0
8	20240220	211300	1032792970	15860	15860	15860	15860	0
9	20240220	211200	1032792970	15860	15860	15860	15860	0
10	20240220	211100	1032792970	15860	15860	15860	15860	0
11	20240220	211000	1032792970	15860	15860	15860	15860	0
12	20240220	210900	1032792970	15860	15860	15860	15860	0
13	20240220	210800	1032792970	15860	15860	15860	15860	0
14	20240220	210700	1032792970	15860	15860	15860	15860	0
15	20240220	210600	1032792970	15860	15860	15860	15860	0
16	20240220	210500	1032792970	15860	15860	15860	15860	0
17	20240220	210400	1032792970	15860	15860	15860	15860	0
18	20240220	210300	1032792970	15860	15860	15860	15860	0
19	20240220	210200	1032792970	15860	15860	15860	15860	0
20	20240220	210100	1032792970	15860	15860	15860	15860	0
21	20240220	210000	1032792970	15860	15860	15860	15860	0
22	20240220	205900	1032792970	15860	15860	15860	15860	0
23	20240220	205800	1032792970	15860	15860	15860	15860	0
24	20240220	205700	1032792970	15860	15860	15860	15860	0
25	20240220	205600	1032792970	15860	15860	15860	15860	0
26	20240220	205500	1032792970	15860	15860	15860	15860	0
27	20240220	205400	1032792970	15860	15860	15860	15860	0
28	20240220	205300	1032792970	15860	15860	15860	15860	0
29	20240220	205200	1032792970	15860	15860	15860	15860	0
30	20240220	205100	1032792970	15860	15860	15860	15860	0
31	20240220	205000	1032792970	15860	15860	15860	15860	0
32	20240220	204900	1032792970	15860	15860	15860	15860	1784
33	20240220	204800	1032792970	15860	15860	15860	15860	0
34	20240220	204700	1032792970	15860	15860	15860	15860	0
35	20240220	204600	1032792970	15860	15860	15860	15860	0
36	20240220	204500	1032792970	15860	15860	15860	15860	0
37	20240220	204400	1032792970	15860	15860	15860	15860	0
38	20240220	204300	1032792970	15860	15860	15860	15860	0
39	20240220	204200	1032792970	15860	15860	15860	15860	0
40	20240220	204100	1032792970	15860	15860	15860	15860	0
41	20240220	204000	1032792970	15860	15860	15860	15860	0
42	20240220	203900	1032792970	15860	15860	15860	15860	0
43	20240220	203800	1032792970	15860	15860	15860	15860	0
44	20240220	203700	1032792970	15860	15860	15860	15860	0
45	20240220	203600	1032792970	15860	15860	15860	15860	0
46	20240220	203500	1032792970	15860	15860	15860	15860	0
47	20240220	203400	1032792970	15860	15860	15860	15860	0
48	20240220	203300	1032792970	15860	15860	15860	15860	0
49	20240220	203200	1032792970	15860	15860	15860	15860	0
50	20240220	203100	1032792970	15860	15860	15860	15860	0
51	20240220	203000	1032792970	15860	15860	15860	15860	0
52	20240220	202900	1032792970	15860	15860	15860	15860	0
53	20240220	202800	1032792970	15860	15860	15860	15860	0
54	20240220	202700	1032792970	15860	15860	15860	15860	0
55	20240220	202600	1032792970	15860	15860	15860	15860	0
56	20240220	202500	1032792970	15860	15860	15860	15860	0
57	20240220	202400	1032792970	15860	15860	15860	15860	0
58	20240220	202300	1032792970	15860	15860	15860	15860	0
59	20240220	202200	1032792970	15860	15860	15860	15860	0
60	20240220	202100	1032792970	15860	15860	15860	15860	0
61	20240220	202000	1032792970	15860	15860	15860	15860	0
62	20240220	201900	1032792970	15860	15860	15860	15860	1784
63	20240220	201800	1032792970	15860	15860	15860	15860	0
64	20240220	201700	1032792970	15860	15860	15860	15860	0
65	20240220	201600	1032792970	15860	15860	15860	15860	0
66	20240220	201500	1032792970	15860	15860	15860	15860	0
67	20240220	201400	1032792970	15860	15860	15860	15860	0
68	20240220	201300	1032792970	15860	15860	15860	15860	0
69	20240220	201200	1032792970	15860	15860	15860	15860	0
70	20240220	201100	1032792970	15860	15860	15860	15860	0
71	20240220	201000	1032792970	15860	15860	15860	15860	0
72	20240220	200900	1032792970	15860	15860	15860	15860	0
73	20240220	200800	1032792970	15860	15860	15860	15860	0
74	20240220	200700	1032792970	15860	15860	15860	15860	0
75	20240220	200600	1032792970	15860	15860	15860	15860	0
76	20240220	200500	1032792970	15860	15860	15860	15860	0
77	20240220	200400	1032792970	15860	15860	15860	15860	0
78	20240220	200300	1032792970	15860	15860	15860	15860	0
79	20240220	200200	1032792970	15860	15860	15860	15860	0
80	20240220	200100	1032792970	15860	15860	15860	15860	0
81	20240220	200000	1032792970	15860	15860	15860	15860	0
82	20240220	195900	1032792970	15860	15860	15860	15860	0
83	20240220	195800	1032792970	15860	15860	15860	15860	0
84	20240220	195700	1032792970	15860	15860	15860	15860	0
85	20240220	195600	1032792970	15860	15860	15860	15860	0
86	20240220	195500	1032792970	15860	15860	15860	15860	0
87	20240220	195400	1032792970	15860	15860	15860	15860	0
88	20240220	195300	1032792970	15860	15860	15860	15860	0
89	20240220	195200	1032792970	15860	15860	15860	15860	0
90	20240220	195100	1032792970	15860	15860	15860	15860	0
91	20240220	195000	1032792970	15860	15860	15860	15860	0
92	20240220	194900	1032792970	15860	15860	15860	15860	1784
93	20240220	194800	1032792970	15860	15860	15860	15860	0
94	20240220	194700	1032792970	15860	15860	15860	15860	0
95	20240220	194600	1032792970	15860	15860	15860	15860	0
96	20240220	194500	1032792970	15860	15860	15860	15860	0
97	20240220	194400	1032792970	15860	15860	15860	15860	0
98	20240220	194300	1032792970	15860	15860	15860	15860	0
99	20240220	194200	1032792970	15860	15860	15860	15860	0
100	20240220	194100	1032792970	15860	15860	15860	15860	0
101	20240220	194000	1032792970	15860	15860	15860	15860	0
102	20240220	193900	1032792970	15860	15860	15860	15860	0
103	20240220	193800	1032792970	15860	15860	15860	15860	0
104	20240220	193700	1032792970	15860	15860	15860	15860	0
105	20240220	193600	1032792970	15860	15860	15860	15860	0
106	20240220	193500	1032792970	15860	15860	15860	15860	0
107	20240220	193400	1032792970	15860	15860	15860	15860	0
108	20240220	193300	1032792970	15860	15860	15860	15860	0
109	20240220	193200	1032792970	15860	15860	15860	15860	0
110	20240220	193100	1032792970	15860	15860	15860	15860	0
111	20240220	193000	1032792970	15860	15860	15860	15860	0
112	20240220	192900	1032792970	15860	15860	15860	15860	0
113	20240220	192800	1032792970	15860	15860	15860	15860	0
114	20240220	192700	1032792970	15860	15860	15860	15860	0
115	20240220	192600	1032792970	15860	15860	15860	15860	0
116	20240220	192500	1032792970	15860	15860	15860	15860	0
117	20240220	192400	1032792970	15860	15860	15860	15860	0
118	20240220	192300	1032792970	15860	15860	15860	15860	0
119	20240220	192200	1032792970	15860	15860	15860	15860	0
120	20240220	192100	1032792970	15860	15860	15860	15860	0
121	20240220	192000	1032792970	15860	15860	15860	15860	0
122	20240220	191900	1032792970	15860	15860	15860	15860	1784
123	20240220	191800	1032792970	15860	15860	15860	15860	0
124	20240220	191700	1032792970	15860	15860	15860	15860	0
125	20240220	191600	1032792970	15860	15860	15860	15860	0
126	20240220	191500	1032792970	15860	15860	15860	15860	0
127	20240220	191400	1032792970	15860	15860	15860	15860	0
128	20240220	191300	1032792970	15860	15860	15860	15860	0
129	20240220	191200	1032792970	15860	15860	15860	15860	0
130	20240220	191100	1032792970	15860	15860	15860	15860	0
131	20240220	191000	1032792970	15860	15860	15860	15860	0
132	20240220	190900	1032792970	15860	15860	15860	15860	0
133	20240220	190800	1032792970	15860	15860	15860	15860	0
134	20240220	190700	1032792970	15860	15860	15860	15860	0
135	20240220	190600	1032792970	15860	15860	15860	15860	0
136	20240220	190500	1032792970	15860	15860	15860	15860	0
137	20240220	190400	1032792970	15860	15860	15860	15860	0
138	20240220	190300	1032792970	15860	15860	15860	15860	0
139	20240220	190200	1032792970	15860	15860	15860	15860	0
140	20240220	190100	1032792970	15860	15860	15860	15860	0
141	20240220	190000	1032792970	15860	15860	15860	15860	0
142	20240220	185900	1032792970	15860	15860	15860	15860	0
143	20240220	185800	1032792970	15860	15860	15860	15860	0
144	20240220	185700	1032792970	15860	15860	15860	15860	0
145	20240220	185600	1032792970	15860	15860	15860	15860	0
146	20240220	185500	1032792970	15860	15860	15860	15860	0
147	20240220	185400	1032792970	15860	15860	15860	15860	0
148	20240220	185300	1032792970	15860	15860	15860	15860	0
149	20240220	185200	1032792970	15860	15860	15860	15860	0
150	20240220	185100	1032792970	15860	15860	15860	15860	0
151	20240220	185000	1032792970	15860	15860	15860	15860	0
152	20240220	184900	1032792970	15860	15860	15860	15860	1784
153	20240220	184800	1032792970	15860	15860	15860	15860	0
154	20240220	184700	1032792970	15860	15860	15860	15860	0
155	20240220	184600	1032792970	15860	15860	15860	15860	0
156	20240220	184500	1032792970	15860	15860	15860	15860	0
157	20240220	184400	1032792970	15860	15860	15860	15860	0
158	20240220	184300	1032792970	15860	15860	15860	15860	0
159	20240220	184200	1032792970	15860	15860	15860	15860	0
160	20240220	184100	1032792970	15860	15860	15860	15860	0
161	20240220	184000	1032792970	15860	15860	15860	15860	0
162	20240220	183900	1032792970	15860	15860	15860	15860	0
163	20240220	183800	1032792970	15860	15860	15860	15860	0
164	20240220	183700	1032792970	15860	15860	15860	15860	0
165	20240220	183600	1032792970	15860	15860	15860	15860	0
166	20240220	183500	1032792970	15860	15860	15860	15860	0
167	20240220	183400	1032792970	15860	15860	15860	15860	0
168	20240220	183300	1032792970	15860	15860	15860	15860	0
169	20240220	183200	1032792970	15860	15860	15860	15860	0
170	20240220	183100	1032792970	15860	15860	15860	15860	0
171	20240220	183000	1032792970	15860	15860	15860	15860	0
172	20240220	182900	1032792970	15860	15860	15860	15860	0
173	20240220	182800	1032792970	15860	15860	15860	15860	0
174	20240220	182700	1032792970	15860	15860	15860	15860	0
175	20240220	182600	1032792970	15860	15860	15860	15860	0
176	20240220	182500	1032792970	15860	15860	15860	15860	0
177	20240220	182400	1032792970	15860	15860	15860	15860	0
178	20240220	182300	1032792970	15860	15860	15860	15860	0
179	20240220	182200	1032792970	15860	15860	15860	15860	0
180	20240220	182100	1032792970	15860	15860	15860	15860	0
181	20240220	182000	1032792970	15860	15860	15860	15860	0
182	20240220	181900	1032792970	15860	15860	15860	15860	1784
183	20240220	181800	1032792970	15860	15860	15860	15860	0
184	20240220	181700	1032792970	15860	15860	15860	15860	0
185	20240220	181600	1032792970	15860	15860	15860	15860	0
186	20240220	181500	1032792970	15860	15860	15860	15860	0
187	20240220	181400	1032792970	15860	15860	15860	15860	0
188	20240220	181300	1032792970	15860	15860	15860	15860	0
189	20240220	181200	1032792970	15860	15860	15860	15860	0
190	20240220	181100	1032792970	15860	15860	15860	15860	0
191	20240220	181000	1032792970	15860	15860	15860	15860	0
192	20240220	180900	1032792970	15860	15860	15860	15860	0
193	20240220	180800	1032792970	15860	15860	15860	15860	0
194	20240220	180700	1032792970	15860	15860	15860	15860	0
195	20240220	180600	1032792970	15860	15860	15860	15860	0
196	20240220	180500	1032792970	15860	15860	15860	15860	0
197	20240220	180400	1032792970	15860	15860	15860	15860	0
198	20240220	180300	1032792970	15860	15860	15860	15860	0
199	20240220	180200	1032792970	15860	15860	15860	15860	0
200	20240220	180100	1032792970	15860	15860	15860	15860	0
201	20240220	180000	1032792970	15860	15860	15860	15860	0
202	20240220	175900	1032792970	15860	15860	15860	15860	0
203	20240220	175800	1032792970	15860	15860	15860	15860	0
204	20240220	175700	1032792970	15860	15860	15860	15860	0
205	20240220	175600	1032792970	15860	15860	15860	15860	0
206	20240220	175500	1032792970	15860	15860	15860	15860	0
207	20240220	175400	1032792970	15860	15860	15860	15860	0
208	20240220	175300	1032792970	15860	15860	15860	15860	0
209	20240220	175200	1032792970	15860	15860	15860	15860	0
210	20240220	175100	1032792970	15860	15860	15860	15860	0
211	20240220	175000	1032792970	15860	15860	15860	15860	0
212	20240220	174900	1032792970	15860	15860	15860	15860	1784
213	20240220	174800	1032792970	15860	15860	15860	15860	0
214	20240220	174700	1032792970	15860	15860	15860	15860	0
215	20240220	174600	1032792970	15860	15860	15860	15860	0
216	20240220	174500	1032792970	15860	15860	15860	15860	0
217	20240220	174400	1032792970	15860	15860	15860	15860	0
218	20240220	174300	1032792970	15860	15860	15860	15860	0
219	20240220	174200	1032792970	15860	15860	15860	15860	0
220	20240220	174100	1032792970	15860	15860	15860	15860	0
221	20240220	174000	1032792970	15860	15860	15860	15860	0
222	20240220	173900	1032792970	15860	15860	15860	15860	0
223	20240220	173800	1032792970	15860	15860	15860	15860	0
224	20240220	173700	1032792970	15860	15860	15860	15860	0
225	20240220	173600	1032792970	15860	15860	15860	15860	0
226	20240220	173500	1032792970	15860	15860	15860	15860	0
227	20240220	173400	1032792970	15860	15860	15860	15860	0
228	20240220	173300	1032792970	15860	15860	15860	15860	0
229	20240220	173200	1032792970	15860	15860	15860	15860	0
230	20240220	173100	1032792970	15860	15860	15860	15860	0
231	20240220	173000	1032792970	15860	15860	15860	15860	0
232	20240220	172900	1032792970	15860	15860	15860	15860	0
233	20240220	172800	1032792970	15860	15860	15860	15860	0
234	20240220	172700	1032792970	15860	15860	15860	15860	0
235	20240220	172600	1032792970	15860	15860	15860	15860	0
236	20240220	172500	1032792970	15860	15860	15860	15860	0
237	20240220	172400	1032792970	15860	15860	15860	15860	0
238	20240220	172300	1032792970	15860	15860	15860	15860	0
239	20240220	172200	1032792970	15860	15860	15860	15860	0
240	20240220	172100	1032792970	15860	15860	15860	15860	0
241	20240220	172000	1032792970	15860	15860	15860	15860	0
242	20240220	171900	1032792970	15860	15860	15860	15860	1784
243	20240220	171800	1032792970	15860	15860	15860	15860	0
244	20240220	171700	1032792970	15860	15860	15860	15860	0
245	20240220	171600	1032792970	15860	15860	15860	15860	0
246	20240220	171500	1032792970	15860	15860	15860	15860	0
247	20240220	171400	1032792970	15860	15860	15860	15860	0
248	20240220	171300	1032792970	15860	15860	15860	15860	0
249	20240220	171200	1032792970	15860	15860	15860	15860	0
250	20240220	171100	1032792970	15860	15860	15860	15860	0
251	20240220	171000	1032792970	15860	15860	15860	15860	0
252	20240220	170900	1032792970	15860	15860	15860	15860	0
253	20240220	170800	1032792970	15860	15860	15860	15860	0
254	20240220	170700	1032792970	15860	15860	15860	15860	0
255	20240220	170600	1032792970	15860	15860	15860	15860	0
256	20240220	170500	1032792970	15860	15860	15860	15860	0
257	20240220	170400	1032792970	15860	15860	15860	15860	0
258	20240220	170300	1032792970	15860	15860	15860	15860	0
259	20240220	170200	1032792970	15860	15860	15860	15860	0
260	20240220	170100	1032792970	15860	15860	15860	15860	0
261	20240220	170000	1032792970	15860	15860	15860	15860	0
262	20240220	165900	1032792970	15860	15860	15860	15860	0
263	20240220	165800	1032792970	15860	15860	15860	15860	0
264	20240220	165700	1032792970	15860	15860	15860	15860	0
265	20240220	165600	1032792970	15860	15860	15860	15860	0
266	20240220	165500	1032792970	15860	15860	15860	15860	0
267	20240220	165400	1032792970	15860	15860	15860	15860	0
268	20240220	165300	1032792970	15860	15860	15860	15860	0
269	20240220	165200	1032792970	15860	15860	15860	15860	0
270	20240220	165100	1032792970	15860	15860	15860	15860	0
271	20240220	165000	1032792970	15860	15860	15860	15860	0
272	20240220	164900	1032792970	15860	15860	15860	15860	1784
273	20240220	164800	1032792970	15860	15860	15860	15860	0
274	20240220	164700	1032792970	15860	15860	15860	15860	0
275	20240220	164600	1032792970	15860	15860	15860	15860	0
276	20240220	164500	1032792970	15860	15860	15860	15860	0
277	20240220	164400	1032792970	15860	15860	15860	15860	0
278	20240220	164300	1032792970	15860	15860	15860	15860	0
279	20240220	164200	1032792970	15860	15860	15860	15860	0
280	20240220	164100	1032792970	15860	15860	15860	15860	0
281	20240220	164000	1032792970	15860	15860	15860	15860	0
282	20240220	163900	1032792970	15860	15860	15860	15860	0
283	20240220	163800	1032792970	15860	15860	15860	15860	0
284	20240220	163700	1032792970	15860	15860	15860	15860	0
285	20240220	163600	1032792970	15860	15860	15860	15860	0
286	20240220	163500	1032792970	15860	15860	15860	15860	0
287	20240220	163400	1032792970	15860	15860	15860	15860	0
288	20240220	163300	1032792970	15860	15860	15860	15860	0
289	20240220	163200	1032792970	15860	15860	15860	15860	0
290	20240220	163100	1032792970	15860	15860	15860	15860	0
291	20240220	163000	1032792970	15860	15860	15860	15860	0
292	20240220	162900	1032792970	15860	15860	15860	15860	0
293	20240220	162800	1032792970	15860	15860	15860	15860	0
294	20240220	162700	1032792970	15860	15860	15860	15860	0
295	20240220	162600	1032792970	15860	15860	15860	15860	0
296	20240220	162500	1032792970	15860	15860	15860	15860	0
297	20240220	162400	1032792970	15860	15860	15860	15860	0
298	20240220	162300	1032792970	15860	15860	15860	15860	0
299	20240220	162200	1032792970	15860	15860	15860	15860	0
300	20240220	162100	1032792970	15860	15860	15860	15860	0
301	20240220	162000	1032792970	15860	15860	15860	15860	0
302	20240220	161900	1032792970	15860	15860	15860	15860	1784
303	20240220	161800	1032792970	15860	15860	15860	15860	0
304	20240220	161700	1032792970	15860	15860	15860	15860	0
305	20240220	161600	1032792970	15860	15860	15860	15860	0
306	20240220	161500	1032792970	15860	15860	15860	15860	0
307	20240220	161400	1032792970	15860	15860	15860	15860	0
308	20240220	161300	1032792970	15860	15860	15860	15860	0
309	20240220	161200	1032792970	15860	15860	15860	15860	0
310	20240220	161100	1032792970	15860	15860	15860	15860	0
311	20240220	161000	1032792970	15860	15860	15860	15860	0
312	20240220	160900	1032792970	15860	15860	15860	15860	0
313	20240220	160800	1032792970	15860	15860	15860	15860	0
314	20240220	160700	1032792970	15860	15860	15860	15860	0
315	20240220	160600	1032792970	15860	15860	15860	15860	0
316	20240220	160500	1032792970	15860	15860	15860	15860	0
317	20240220	160400	1032792970	15860	15860	15860	15860	0
318	20240220	160300	1032792970	15860	15860	15860	15860	0
319	20240220	160200	1032792970	15860	15860	15860	15860	0
320	20240220	160100	1032792970	15860	15860	15860	15860	0
321	20240220	160000	1032792970	15860	15860	15860	15860	0
322	20240220	155900	1032792970	15860	15860	15860	15860	0
323	20240220	155800	1032792970	15860	15860	15860	15860	0
324	20240220	155700	1032792970	15860	15860	15860	15860	0
325	20240220	155600	1032792970	15860	15860	15860	15860	0
326	20240220	155500	1032792970	15860	15860	15860	15860	0
327	20240220	155400	1032792970	15860	15860	15860	15860	0
328	20240220	155300	1032792970	15860	15860	15860	15860	0
329	20240220	155200	1032792970	15860	15860	15860	15860	0
330	20240220	155100	1032792970	15860	15860	15860	15860	0
331	20240220	155000	1032792970	15860	15860	15860	15860	0
332	20240220	154900	1032792970	15860	15860	15860	15860	1784
333	20240220	154800	1032792970	15860	15860	15860	15860	0
334	20240220	154700	1032792970	15860	15860	15860	15860	0
335	20240220	154600	1032792970	15860	15860	15860	15860	0
336	20240220	154500	1032792970	15860	15860	15860	15860	0
337	20240220	154400	1032792970	15860	15860	15860	15860	0
338	20240220	154300	1032792970	15860	15860	15860	15860	0
339	20240220	154200	1032792970	15860	15860	15860	15860	0
340	20240220	154100	1032792970	15860	15860	15860	15860	0
341	20240220	154000	1032792970	15860	15860	15860	15860	0
342	20240220	153900	1032792970	15860	15860	15860	15860	0
343	20240220	153800	1032792970	15860	15860	15860	15860	0
344	20240220	153700	1032792970	15860	15860	15860	15860	0
345	20240220	153600	1032792970	15860	15860	15860	15860	0
346	20240220	153500	1032792970	15860	15860	15860	15860	0
347	20240220	153400	1032792970	15860	15860	15860	15860	0
348	20240220	153300	1032792970	15860	15860	15860	15860	0
349	20240220	153200	1032792970	15860	15860	15860	15860	0
350	20240220	153100	1032792970	15860	15860	15860	15860	0
351	20240220	153000	1032792970	15860	15860	15860	15860	1784
352	20240220	152900	1004498730	15920	15920	15920	15920	0
353	20240220	152800	1004498730	15920	15920	15920	15920	0
354	20240220	152700	1004498730	15920	15920	15920	15920	0
355	20240220	152600	1004498730	15920	15920	15920	15920	0
356	20240220	152500	1004498730	15920	15920	15920	15920	0
357	20240220	152400	1004498730	15920	15920	15920	15920	0
358	20240220	152300	1004498730	15920	15920	15920	15920	0
359	20240220	152200	1004498730	15920	15920	15920	15920	0
360	20240220	152100	1004498730	15920	15920	15920	15920	0
361	20240220	152000	1004498730	15920	15920	15920	15920	0
362	20240220	151900	1004498730	15920	15910	15920	15890	23
363	20240220	151800	1004132630	15920	15860	15920	15860	185
364	20240220	151700	1001195190	15890	15890	15890	15860	375
365	20240220	151600	995245970	15900	15910	15910	15900	129
366	20240220	151500	993194070	15920	15930	15930	15920	55
367	20240220	151400	992318300	15920	15930	15930	15920	84
368	20240220	151300	990980890	15920	15910	15920	15910	199
369	20240220	151200	987813280	15910	15920	15920	15900	122
370	20240220	151100	985873030	15940	15930	15950	15930	24
371	20240220	151000	985490620	15940	15900	15940	15900	139
372	20240220	150900	983275130	15940	15890	15940	15890	1088
373	20240220	150800	965973420	15890	15880	15890	15880	158
374	20240220	150700	963463860	15880	15900	15900	15880	143
375	20240220	150600	961191150	15890	15880	15890	15880	74
376	20240220	150500	960015760	15880	15880	15880	15880	47
377	20240220	150400	959269400	15880	15880	15880	15880	347
378	20240220	150300	953759040	15880	15850	15880	15830	543
379	20240220	150200	945142390	15850	15830	15850	15820	834
380	20240220	150100	931940230	15830	15830	15830	15830	116
381	20240220	150000	930103950	15830	15850	15860	15830	303
382	20240220	145900	925305510	15860	15850	15860	15850	73
383	20240220	145800	924147900	15840	15850	15850	15840	140
384	20240220	145700	921929990	15850	15840	15850	15840	62
385	20240220	145600	920947440	15850	15850	15850	15830	117
386	20240220	145500	919093560	15850	15860	15860	15850	596
387	20240220	145400	909646810	15850	15860	15860	15850	590
388	20240220	145300	900295070	15860	15860	15860	15860	66
389	20240220	145200	899248310	15860	15820	15860	15820	107
390	20240220	145100	897553830	15820	15830	15830	15820	133
391	20240220	145000	895449110	15840	15840	15840	15830	72
392	20240220	144900	894308770	15830	15840	15840	15830	60
393	20240220	144800	893358840	15830	15830	15830	15820	114
394	20240220	144700	891554240	15830	15840	15840	15830	109
395	20240220	144600	889828510	15840	15840	15850	15830	128
396	20240220	144500	887800670	15830	15820	15830	15820	177
397	20240220	144400	885000290	15820	15830	15830	15820	99
398	20240220	144300	883434040	15820	15830	15830	15820	107
399	20240220	144200	881741140	15830	15830	15830	15830	96
400	20240220	144100	880221460	15830	15810	15830	15810	293
401	20240220	144000	875583990	15820	15830	15830	15820	75
402	20240220	143900	874397390	15820	15840	15840	15820	90
403	20240220	143800	872972840	15860	15830	15860	15830	200
404	20240220	143700	869803090	15830	15830	15830	15820	82
405	20240220	143600	868505360	15830	15840	15840	15830	247
406	20240220	143500	864595330	15830	15830	15840	15830	64
407	20240220	143400	863582050	15850	15830	15850	15830	98
408	20240220	143300	862030330	15840	15820	15840	15810	334
409	20240220	143200	856744730	15830	15820	15830	15820	61
410	20240220	143100	855779700	15840	15840	15840	15830	94
411	20240220	143000	854291660	15830	15830	15850	15830	139
412	20240220	142900	852091260	15840	15840	15840	15840	97
413	20240220	142800	850554780	15840	15830	15840	15830	72
414	20240220	142700	849414870	15820	15840	15840	15810	131
415	20240220	142600	847342660	15840	15840	15850	15840	81
416	20240220	142500	846059250	15830	15820	15830	15820	115
417	20240220	142400	844239820	15820	15810	15820	15810	161
418	20240220	142300	841694350	15810	15810	15810	15810	132
419	20240220	142200	839607430	15810	15810	15830	15810	110
420	20240220	142100	837867240	15800	15800	15800	15800	62
421	20240220	142000	836887640	15810	15800	15810	15800	269
422	20240220	141900	832636140	15800	15800	15810	15800	77
423	20240220	141800	831419380	15800	15800	15810	15800	116
424	20240220	141700	829585880	15810	15810	15810	15800	97
425	20240220	141600	828052320	15810	15810	15810	15800	143
426	20240220	141500	825792020	15810	15800	15810	15800	142
427	20240220	141400	823547800	15800	15810	15810	15800	62
428	20240220	141300	822567710	15810	15810	15810	15810	95
429	20240220	141200	821065760	15810	15800	15810	15800	216
430	20240220	141100	817652060	15810	15810	15810	15810	30
431	20240220	141000	817177760	15820	15810	15820	15800	89
432	20240220	140900	815770650	15810	15820	15830	15810	252
433	20240220	140800	811784620	15830	15820	15830	15820	116
434	20240220	140700	809949420	15830	15830	15830	15830	62
435	20240220	140600	808967960	15830	15830	15830	15830	153
436	20240220	140500	806545970	15830	15830	15830	15830	121
437	20240220	140400	804630540	15840	15840	15840	15840	96
438	20240220	140300	803109900	15840	15840	15840	15840	373
439	20240220	140200	797201580	15850	15860	15860	15850	95
440	20240220	140100	795695530	15860	15860	15860	15860	82
441	20240220	140000	794395010	15860	15870	15870	15860	121
442	20240220	135900	792475250	15870	15870	15870	15870	64
443	20240220	135800	791459570	15870	15880	15880	15850	166
444	20240220	135700	788825960	15880	15880	15880	15880	77
445	20240220	135600	787603200	15880	15890	15890	15860	97
446	20240220	135500	786063670	15890	15880	15890	15880	15
447	20240220	135400	785825460	15890	15910	15910	15890	26
448	20240220	135300	785412240	15910	15900	15910	15900	47
449	20240220	135200	784664910	15900	15910	15910	15900	199
450	20240220	135100	781500780	15900	15900	15900	15900	55
451	20240220	135000	780626280	15900	15950	15970	15900	124
452	20240220	134900	778647560	15970	15910	15970	15900	242
453	20240220	134800	774788330	15900	15910	15910	15900	30
454	20240220	134700	774311170	15900	15900	15900	15900	0
455	20240220	134600	774311170	15900	15930	15930	15900	391
456	20240220	134500	768084760	15930	15930	15940	15930	93
457	20240220	134400	766603260	15930	15940	15940	15930	58
458	20240220	134300	765679200	15940	15930	15940	15930	55
459	20240220	134200	764803020	15930	15930	15930	15930	27
460	20240220	134100	764372910	15930	15930	15930	15930	65
461	20240220	134000	763337460	15930	15940	15940	15930	60
462	20240220	133900	762381550	15930	15920	15930	15920	85
463	20240220	133800	761027620	15920	15920	15920	15920	14
464	20240220	133700	760804740	15920	15920	15920	15920	96
465	20240220	133600	759276420	15930	15940	15950	15920	107
466	20240220	133500	757572110	15940	15950	15950	15930	81
467	20240220	133400	756281640	15940	15940	15950	15940	67
468	20240220	133300	755213650	15930	15930	15930	15930	14
469	20240220	133200	754990630	15930	15920	15930	15920	83
470	20240220	133100	753668900	15930	15920	15930	15920	65
471	20240220	133000	752633780	15920	15910	15930	15910	163
472	20240220	132900	750038790	15910	15890	15910	15890	60
473	20240220	132800	749085000	15900	15900	15900	15890	20
474	20240220	132700	748767160	15900	15900	15900	15900	233
475	20240220	132600	745062460	15900	15920	15920	15900	24
476	20240220	132500	744680620	15930	15940	15940	15930	95
477	20240220	132400	743166490	15940	15940	15950	15940	79
478	20240220	132300	741907040	15940	15890	15940	15890	237
479	20240220	132200	738135160	15880	15870	15880	15870	59
480	20240220	132100	737198690	15870	15860	15870	15860	64
481	20240220	132000	736183020	15850	15850	15850	15850	46
482	20240220	131900	735453920	15850	15870	15870	15850	52
483	20240220	131800	734629580	15870	15880	15880	15870	77
484	20240220	131700	733407440	15880	15890	15890	15880	50
485	20240220	131600	732613430	15890	15880	15890	15880	15
486	20240220	131500	732375220	15890	15890	15890	15890	41
487	20240220	131400	731723730	15890	15880	15890	15880	141
488	20240220	131300	729484490	15880	15880	15880	15880	43
489	20240220	131200	728801650	15880	15870	15890	15870	74
490	20240220	131100	727626980	15880	15870	15880	15870	28
491	20240220	131000	727182480	15870	15870	15870	15870	34
492	20240220	130900	726642900	15890	15880	15890	15880	30
493	20240220	130800	726166330	15900	15900	15900	15900	0
494	20240220	130700	726166330	15900	15870	15900	15870	81
495	20240220	130600	724879770	15870	15840	15870	15840	158
496	20240220	130500	722374420	15850	15850	15850	15850	49
497	20240220	130400	721597770	15850	15850	15850	15850	23
498	20240220	130300	721233220	15850	15850	15850	15850	45
499	20240220	130200	720519970	15850	15850	15850	15850	16
500	20240220	130100	720266370	15860	15860	15860	15860	39
501	20240220	130000	719647830	15860	15880	15880	15860	214
502	20240220	125900	716251220	15880	15880	15880	15880	93
503	20240220	125800	714774380	15880	15880	15880	15880	60
504	20240220	125700	713821580	15880	15870	15880	15870	24
505	20240220	125600	713440590	15850	15850	15860	15840	131
506	20240220	125500	711364880	15840	15850	15850	15840	44
507	20240220	125400	710667640	15850	15860	15870	15850	22
508	20240220	125300	710318720	15870	15870	15870	15870	31
509	20240220	125200	709826750	15870	15880	15880	15870	16
510	20240220	125100	709572810	15880	15880	15880	15870	44
511	20240220	125000	708874430	15880	15860	15880	15860	31
512	20240220	124900	708382560	15860	15870	15870	15860	49
513	20240220	124800	707605280	15870	15870	15870	15870	68
514	20240220	124700	706526120	15870	15870	15870	15870	15
515	20240220	124600	706288070	15870	15870	15870	15870	45
516	20240220	124500	705573920	15870	15900	15900	15870	111
517	20240220	124400	703809560	15910	15930	15930	15910	143
518	20240220	124300	701532830	15920	15930	15930	15920	52
519	20240220	124200	700704950	15920	15920	15920	15920	40
520	20240220	124100	700068150	15920	15910	15920	15910	67
521	20240220	124000	699002050	15910	15870	15910	15870	98
522	20240220	123900	697444310	15850	15870	15870	15850	121
523	20240220	123800	695525220	15830	15890	15890	15830	22
524	20240220	123700	695175710	15900	15950	15950	15900	93
525	20240220	123600	693694600	15960	15980	15980	15960	333
526	20240220	123500	688377980	16000	16000	16000	16000	2
527	20240220	123400	688345980	15980	15990	16000	15980	57
528	20240220	123300	687434480	16010	16010	16010	16010	28
529	20240220	123200	686986200	16030	16030	16030	16030	120
530	20240220	123100	685062600	15970	16050	16050	15970	357
531	20240220	123000	679346110	16080	16060	16080	16050	307
532	20240220	122900	674415260	16090	16080	16090	16060	735
533	20240220	122800	662599520	16080	16130	16130	16080	270
534	20240220	122700	658250790	16130	16050	16130	16050	1593
535	20240220	122600	632632560	16050	15910	16050	15900	1880
536	20240220	122500	602543450	15930	15850	15930	15850	1568
537	20240220	122400	577598840	15850	15830	15850	15830	500
538	20240220	122300	569675010	15830	15830	15830	15830	15
539	20240220	122200	569437560	15850	15820	15850	15820	70
540	20240220	122100	568329390	15840	15820	15840	15820	102
541	20240220	122000	566714540	15810	15780	15810	15780	89
542	20240220	121900	565307720	15780	15780	15780	15780	152
543	20240220	121800	562909160	15790	15770	15790	15770	62
544	20240220	121700	561930850	15770	15770	15770	15770	49
545	20240220	121600	561158120	15770	15770	15770	15770	56
546	20240220	121500	560275000	15770	15780	15780	15770	72
547	20240220	121400	559139550	15770	15770	15770	15770	46
548	20240220	121300	558414130	15770	15770	15770	15770	61
549	20240220	121200	557452160	15770	15770	15780	15770	68
550	20240220	121100	556379750	15770	15770	15770	15770	115
551	20240220	121000	554566200	15780	15780	15780	15780	12
552	20240220	120900	554376840	15780	15780	15780	15780	27
553	20240220	120800	553950780	15780	15780	15780	15780	51
554	20240220	120700	553146000	15780	15780	15780	15780	47
555	20240220	120600	552404340	15780	15780	15780	15780	36
556	20240220	120500	551836260	15780	15780	15780	15780	34
557	20240220	120400	551299740	15780	15780	15780	15780	19
558	20240220	120300	550999920	15780	15780	15780	15780	33
559	20240220	120200	550479180	15800	15810	15810	15800	23
560	20240220	120100	550115710	15810	15810	15820	15810	22
561	20240220	120000	549767820	15810	15810	15810	15810	59
562	20240220	115900	548835030	15810	15800	15810	15800	14
563	20240220	115800	548613820	15810	15820	15820	15810	58
564	20240220	115700	547696570	15810	15790	15810	15790	90
565	20240220	115600	546274480	15780	15790	15790	15780	32
566	20240220	115500	545769250	15790	15800	15800	15790	34
567	20240220	115400	545232180	15800	15800	15800	15800	29
568	20240220	115300	544773980	15800	15800	15800	15800	0
569	20240220	115200	544773980	15800	15770	15800	15770	79
570	20240220	115100	543526380	15780	15780	15780	15780	118
571	20240220	115000	541664340	15770	15770	15770	15770	49
572	20240220	114900	540891610	15770	15770	15770	15770	11
573	20240220	114800	540718140	15770	15770	15770	15770	73
574	20240220	114700	539566930	15770	15770	15780	15770	15
575	20240220	114600	539330370	15770	15770	15770	15770	97
576	20240220	114500	537800680	15770	15770	15770	15770	118
577	20240220	114400	535939820	15770	15790	15790	15770	680
578	20240220	114300	525209170	15790	15780	15790	15780	48
579	20240220	114200	524451570	15780	15770	15780	15770	160
580	20240220	114100	521927530	15780	15780	15780	15780	140
581	20240220	114000	519718330	15790	15780	15790	15780	23
582	20240220	113900	519355290	15780	15790	15790	15780	125
583	20240220	113800	517382690	15780	15790	15790	15780	32
584	20240220	113700	516877560	15790	15790	15800	15790	35
585	20240220	113600	516324810	15790	15780	15790	15780	71
586	20240220	113500	515204320	15780	15780	15780	15780	15
587	20240220	113400	514967620	15790	15780	15790	15780	48
588	20240220	113300	514210080	15790	15790	15790	15790	7
589	20240220	113200	514099550	15800	15800	15800	15800	13
590	20240220	113100	513894150	15800	15790	15800	15780	138
591	20240220	113000	511714360	15790	15780	15790	15780	54
592	20240220	112900	510861860	15790	15800	15800	15790	92
593	20240220	112800	509408480	15790	15790	15790	15790	157
594	20240220	112700	506929450	15790	15790	15790	15790	81
595	20240220	112600	505650460	15790	15790	15790	15790	135
596	20240220	112500	503518810	15790	15790	15790	15790	12
597	20240220	112400	503329330	15790	15790	15800	15790	60
598	20240220	112300	502381920	15790	15800	15800	15790	25
599	20240220	112200	501987060	15790	15790	15790	15790	46
600	20240220	112100	501260720	15790	15810	15810	15790	205
601	20240220	112000	498021660	15810	15830	15830	15810	34
602	20240220	111900	497484090	15820	15790	15820	15790	83
603	20240220	111800	496172510	15790	15790	15790	15790	31
604	20240220	111700	495683020	15800	15800	15800	15800	80
605	20240220	111600	494419020	15800	15800	15800	15800	139
606	20240220	111500	492222820	15800	15800	15800	15800	44
607	20240220	111400	491527620	15800	15800	15800	15800	49
608	20240220	111300	490753420	15800	15800	15800	15800	13
609	20240220	111200	490548020	15800	15810	15810	15800	80
610	20240220	111100	489283820	15800	15810	15810	15800	125
611	20240220	111000	487308810	15800	15800	15800	15800	48
612	20240220	110900	486550410	15800	15800	15800	15800	49
613	20240220	110800	485776210	15800	15800	15800	15800	26
614	20240220	110700	485365410	15800	15810	15810	15800	39
615	20240220	110600	484748950	15810	15810	15810	15810	41
616	20240220	110500	484100740	15810	15820	15820	15810	97
617	20240220	110400	482566560	15830	15840	15840	15830	139
618	20240220	110300	480365470	15840	15850	15850	15840	107
619	20240220	110200	478669640	15860	15860	15860	15860	34
620	20240220	110100	478130400	15860	15860	15860	15860	28
621	20240220	110000	477686320	15870	15840	15870	15840	93
622	20240220	105900	476212210	15840	15830	15840	15830	19
623	20240220	105800	475911390	15840	15830	15840	15830	50
624	20240220	105700	475119880	15830	15830	15830	15830	47
625	20240220	105600	474375870	15840	15840	15840	15840	54
626	20240220	105500	473520510	15830	15830	15830	15830	60
627	20240220	105400	472570710	15830	15840	15840	15830	186
628	20240220	105300	469624610	15840	15830	15840	15830	58
629	20240220	105200	468706320	15850	15850	15850	15850	0
630	20240220	105100	468706320	15850	15840	15850	15840	11
631	20240220	105000	468531980	15850	15830	15850	15830	101
632	20240220	104900	466932240	15830	15830	15830	15830	12
633	20240220	104800	466742280	15830	15830	15830	15830	58
634	20240220	104700	465824140	15840	15830	15840	15830	2
635	20240220	104600	465792470	15830	15840	15840	15820	1281
636	20240220	104500	445514050	15840	15840	15840	15840	49
637	20240220	104400	444737890	15840	15840	15840	15840	14
638	20240220	104300	444516130	15830	15840	15840	15830	60
639	20240220	104200	443566180	15830	15840	15840	15830	31
640	20240220	104100	443075440	15850	15850	15850	15850	216
641	20240220	104000	439651840	15850	15850	15860	15850	34
642	20240220	103900	439112800	15850	15850	15860	15850	45
643	20240220	103800	438399540	15860	15860	15860	15860	36
644	20240220	103700	437828580	15860	15860	15870	15860	23
645	20240220	103600	437463790	15860	15870	15870	15860	157
646	20240220	103500	434973180	15880	15890	15890	15880	120
647	20240220	103400	433067040	15890	15890	15890	15890	43
648	20240220	103300	432383770	15890	15890	15890	15890	15
649	20240220	103200	432145420	15920	15920	15920	15920	114
650	20240220	103100	430330540	15920	15910	15940	15910	281
651	20240220	103000	425851950	15930	15830	15930	15830	1435
652	20240220	102900	403051670	15840	15810	15840	15810	1751
653	20240220	102800	375346500	15820	15810	15820	15810	61
654	20240220	102700	374382080	15810	15810	15810	15810	0
655	20240220	102600	374382080	15810	15770	15810	15770	1254
656	20240220	102500	354592260	15770	15770	15780	15770	23
657	20240220	102400	354229490	15770	15770	15770	15770	80
658	20240220	102300	352967890	15770	15780	15780	15770	162
659	20240220	102200	350411570	15780	15780	15780	15780	46
660	20240220	102100	349685690	15780	15800	15800	15780	537
661	20240220	102000	341206270	15800	15800	15800	15800	217
662	20240220	101900	337777670	15800	15810	15810	15800	34
663	20240220	101800	337240290	15820	15820	15820	15800	413
664	20240220	101700	330707550	15820	15830	15830	15820	93
665	20240220	101600	329235820	15830	15840	15840	15830	393
666	20240220	101500	323013810	15840	15850	15850	15840	61
667	20240220	101400	322047440	15840	15840	15840	15840	52
668	20240220	101300	321223760	15840	15840	15840	15840	49
669	20240220	101200	320447600	15840	15840	15840	15840	249
670	20240220	101100	316503440	15840	15850	15850	15840	76
671	20240220	101000	315299000	15850	15840	15850	15840	74
672	20240220	100900	314126580	15840	15850	15850	15840	59
673	20240220	100800	313191580	15850	15850	15860	15850	46
674	20240220	100700	312462280	15850	15860	15860	15850	58
675	20240220	100600	311542880	15850	15850	15850	15840	331
676	20240220	100500	306297710	15850	15850	15850	15850	110
677	20240220	100400	304554210	15850	15850	15850	15850	107
678	20240220	100300	302858260	15850	15850	15850	15850	17
679	20240220	100200	302588810	15850	15850	15850	15850	46
680	20240220	100100	301859710	15850	15860	15870	15850	282
681	20240220	100000	297384700	15850	15860	15860	15850	221
682	20240220	095900	293881800	15850	15870	15870	15850	175
683	20240220	095800	291105750	15870	15880	15890	15870	53
684	20240220	095700	290264360	15870	15850	15870	15840	495
685	20240220	095600	282413680	15840	15840	15850	15840	64
686	20240220	095500	281399910	15840	15830	15840	15830	326
687	20240220	095400	276239280	15830	15830	15830	15830	28
688	20240220	095300	275796040	15830	15830	15830	15830	43
689	20240220	095200	275115350	15830	15830	15830	15830	64
690	20240220	095100	274102230	15830	15830	15830	15830	114
691	20240220	095000	272297610	15840	15840	15840	15840	64
692	20240220	094900	271283850	15830	15830	15830	15830	14
693	20240220	094800	271062230	15840	15820	15840	15820	113
694	20240220	094700	269272870	15810	15820	15830	15810	21
695	20240220	094600	268940770	15810	15800	15810	15800	82
696	20240220	094500	267644840	15800	15810	15810	15800	61
697	20240220	094400	266680980	15810	15810	15810	15810	10
698	20240220	094300	266522880	15800	15800	15800	15800	15
699	20240220	094200	266285880	15800	15800	15800	15800	27
700	20240220	094100	265859280	15840	15830	15850	15800	134
701	20240220	094000	263739210	15800	15790	15810	15790	1253
702	20240220	093900	243942220	15800	15800	15800	15790	20
703	20240220	093800	243626230	15790	15790	15800	15790	175
704	20240220	093700	240862790	15790	15800	15800	15790	2
705	20240220	093600	240831200	15790	15800	15800	15790	80
706	20240220	093500	239567580	15800	15790	15800	15790	142
707	20240220	093400	237324080	15790	15800	15800	15790	54
708	20240220	093300	236471200	15790	15790	15790	15790	27
709	20240220	093200	236044870	15780	15780	15780	15780	4
710	20240220	093100	235981750	15790	15800	15800	15760	71
711	20240220	093000	234860680	15780	15760	15780	15760	1504
712	20240220	092900	211140960	15760	15760	15760	15760	718
713	20240220	092800	199825280	15770	15770	15770	15770	442
714	20240220	092700	192854940	15770	15770	15780	15770	106
715	20240220	092600	191183300	15780	15780	15780	15780	49
716	20240220	092500	190410080	15770	15770	15770	15770	51
717	20240220	092400	189605810	15770	15800	15800	15770	336
718	20240220	092300	184304950	15800	15800	15800	15800	41
719	20240220	092200	183657150	15870	15800	15880	15790	152
720	20240220	092100	181255330	15800	15800	15800	15800	97
721	20240220	092000	179722730	15800	15820	15820	15800	452
722	20240220	091900	172572390	15820	15890	15890	15820	503
723	20240220	091800	164587630	15900	15920	15920	15900	547
724	20240220	091700	155879870	15940	15940	15940	15940	0
725	20240220	091600	155879870	15940	15930	15940	15930	644
726	20240220	091500	145620650	15930	15980	15980	15930	1557
727	20240220	091400	120784820	15980	16010	16010	15970	1163
728	20240220	091300	102194180	16010	16010	16010	16010	26
729	20240220	091200	101777920	16010	16010	16030	16010	344
730	20240220	091100	96268550	16010	16020	16020	16000	318
731	20240220	091000	91176090	16020	15960	16020	15960	270
732	20240220	090900	86856690	15950	16050	16090	15950	1459
733	20240220	090800	63499200	16060	15940	16060	15940	1104
734	20240220	090700	45875700	15930	15850	15950	15850	1039
735	20240220	090600	29367640	15850	15820	15870	15820	680
736	20240220	090500	18597630	15820	15810	15820	15810	227
737	20240220	090400	15006550	15820	15820	15820	15820	59
738	20240220	090300	14073170	15830	15770	15830	15770	80
739	20240220	090200	12809770	15760	15750	15760	15750	95
740	20240220	090100	11313260	15760	15750	15870	15730	354
741	20240220	090000	5706360	15720	15720	15720	15720	363