KissMeData/228670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204100	1097524960	19580	19580	19580	19580	691
3	20240215	204000	1097524960	19580	19580	19580	19580	0
4	20240215	203900	1097524960	19580	19580	19580	19580	0
5	20240215	203800	1097524960	19580	19580	19580	19580	0
6	20240215	203700	1097524960	19580	19580	19580	19580	0
7	20240215	203600	1097524960	19580	19580	19580	19580	0
8	20240215	203500	1097524960	19580	19580	19580	19580	0
9	20240215	203400	1097524960	19580	19580	19580	19580	0
10	20240215	203300	1097524960	19580	19580	19580	19580	0
11	20240215	203200	1097524960	19580	19580	19580	19580	0
12	20240215	203100	1097524960	19580	19580	19580	19580	0
13	20240215	203000	1097524960	19580	19580	19580	19580	0
14	20240215	202900	1097524960	19580	19580	19580	19580	0
15	20240215	202800	1097524960	19580	19580	19580	19580	0
16	20240215	202700	1097524960	19580	19580	19580	19580	0
17	20240215	202600	1097524960	19580	19580	19580	19580	0
18	20240215	202500	1097524960	19580	19580	19580	19580	0
19	20240215	202400	1097524960	19580	19580	19580	19580	0
20	20240215	202300	1097524960	19580	19580	19580	19580	0
21	20240215	202200	1097524960	19580	19580	19580	19580	0
22	20240215	202100	1097524960	19580	19580	19580	19580	0
23	20240215	202000	1097524960	19580	19580	19580	19580	0
24	20240215	201900	1097524960	19580	19580	19580	19580	0
25	20240215	201800	1097524960	19580	19580	19580	19580	0
26	20240215	201700	1097524960	19580	19580	19580	19580	0
27	20240215	201600	1097524960	19580	19580	19580	19580	0
28	20240215	201500	1097524960	19580	19580	19580	19580	0
29	20240215	201400	1097524960	19580	19580	19580	19580	0
30	20240215	201300	1097524960	19580	19580	19580	19580	0
31	20240215	201200	1097524960	19580	19580	19580	19580	0
32	20240215	201100	1097524960	19580	19580	19580	19580	691
33	20240215	201000	1097524960	19580	19580	19580	19580	0
34	20240215	200900	1097524960	19580	19580	19580	19580	0
35	20240215	200800	1097524960	19580	19580	19580	19580	0
36	20240215	200700	1097524960	19580	19580	19580	19580	0
37	20240215	200600	1097524960	19580	19580	19580	19580	0
38	20240215	200500	1097524960	19580	19580	19580	19580	0
39	20240215	200400	1097524960	19580	19580	19580	19580	0
40	20240215	200300	1097524960	19580	19580	19580	19580	0
41	20240215	200200	1097524960	19580	19580	19580	19580	0
42	20240215	200100	1097524960	19580	19580	19580	19580	0
43	20240215	200000	1097524960	19580	19580	19580	19580	0
44	20240215	195900	1097524960	19580	19580	19580	19580	0
45	20240215	195800	1097524960	19580	19580	19580	19580	0
46	20240215	195700	1097524960	19580	19580	19580	19580	0
47	20240215	195600	1097524960	19580	19580	19580	19580	0
48	20240215	195500	1097524960	19580	19580	19580	19580	0
49	20240215	195400	1097524960	19580	19580	19580	19580	0
50	20240215	195300	1097524960	19580	19580	19580	19580	0
51	20240215	195200	1097524960	19580	19580	19580	19580	0
52	20240215	195100	1097524960	19580	19580	19580	19580	0
53	20240215	195000	1097524960	19580	19580	19580	19580	0
54	20240215	194900	1097524960	19580	19580	19580	19580	0
55	20240215	194800	1097524960	19580	19580	19580	19580	0
56	20240215	194700	1097524960	19580	19580	19580	19580	0
57	20240215	194600	1097524960	19580	19580	19580	19580	0
58	20240215	194500	1097524960	19580	19580	19580	19580	0
59	20240215	194400	1097524960	19580	19580	19580	19580	0
60	20240215	194300	1097524960	19580	19580	19580	19580	0
61	20240215	194200	1097524960	19580	19580	19580	19580	0
62	20240215	194100	1097524960	19580	19580	19580	19580	691
63	20240215	194000	1097524960	19580	19580	19580	19580	0
64	20240215	193900	1097524960	19580	19580	19580	19580	0
65	20240215	193800	1097524960	19580	19580	19580	19580	0
66	20240215	193700	1097524960	19580	19580	19580	19580	0
67	20240215	193600	1097524960	19580	19580	19580	19580	0
68	20240215	193500	1097524960	19580	19580	19580	19580	0
69	20240215	193400	1097524960	19580	19580	19580	19580	0
70	20240215	193300	1097524960	19580	19580	19580	19580	0
71	20240215	193200	1097524960	19580	19580	19580	19580	0
72	20240215	193100	1097524960	19580	19580	19580	19580	0
73	20240215	193000	1097524960	19580	19580	19580	19580	0
74	20240215	192900	1097524960	19580	19580	19580	19580	0
75	20240215	192800	1097524960	19580	19580	19580	19580	0
76	20240215	192700	1097524960	19580	19580	19580	19580	0
77	20240215	192600	1097524960	19580	19580	19580	19580	0
78	20240215	192500	1097524960	19580	19580	19580	19580	0
79	20240215	192400	1097524960	19580	19580	19580	19580	0
80	20240215	192300	1097524960	19580	19580	19580	19580	0
81	20240215	192200	1097524960	19580	19580	19580	19580	0
82	20240215	192100	1097524960	19580	19580	19580	19580	0
83	20240215	192000	1097524960	19580	19580	19580	19580	0
84	20240215	191900	1097524960	19580	19580	19580	19580	0
85	20240215	191800	1097524960	19580	19580	19580	19580	0
86	20240215	191700	1097524960	19580	19580	19580	19580	0
87	20240215	191600	1097524960	19580	19580	19580	19580	0
88	20240215	191500	1097524960	19580	19580	19580	19580	0
89	20240215	191400	1097524960	19580	19580	19580	19580	0
90	20240215	191300	1097524960	19580	19580	19580	19580	0
91	20240215	191200	1097524960	19580	19580	19580	19580	0
92	20240215	191100	1097524960	19580	19580	19580	19580	691
93	20240215	191000	1097524960	19580	19580	19580	19580	0
94	20240215	190900	1097524960	19580	19580	19580	19580	0
95	20240215	190800	1097524960	19580	19580	19580	19580	0
96	20240215	190700	1097524960	19580	19580	19580	19580	0
97	20240215	190600	1097524960	19580	19580	19580	19580	0
98	20240215	190500	1097524960	19580	19580	19580	19580	0
99	20240215	190400	1097524960	19580	19580	19580	19580	0
100	20240215	190300	1097524960	19580	19580	19580	19580	0
101	20240215	190200	1097524960	19580	19580	19580	19580	0
102	20240215	190100	1097524960	19580	19580	19580	19580	0
103	20240215	190000	1097524960	19580	19580	19580	19580	0
104	20240215	185900	1097524960	19580	19580	19580	19580	0
105	20240215	185800	1097524960	19580	19580	19580	19580	0
106	20240215	185700	1097524960	19580	19580	19580	19580	0
107	20240215	185600	1097524960	19580	19580	19580	19580	0
108	20240215	185500	1097524960	19580	19580	19580	19580	0
109	20240215	185400	1097524960	19580	19580	19580	19580	0
110	20240215	185300	1097524960	19580	19580	19580	19580	0
111	20240215	185200	1097524960	19580	19580	19580	19580	0
112	20240215	185100	1097524960	19580	19580	19580	19580	0
113	20240215	185000	1097524960	19580	19580	19580	19580	0
114	20240215	184900	1097524960	19580	19580	19580	19580	0
115	20240215	184800	1097524960	19580	19580	19580	19580	0
116	20240215	184700	1097524960	19580	19580	19580	19580	0
117	20240215	184600	1097524960	19580	19580	19580	19580	0
118	20240215	184500	1097524960	19580	19580	19580	19580	0
119	20240215	184400	1097524960	19580	19580	19580	19580	0
120	20240215	184300	1097524960	19580	19580	19580	19580	0
121	20240215	184200	1097524960	19580	19580	19580	19580	0
122	20240215	184100	1097524960	19580	19580	19580	19580	691
123	20240215	184000	1097524960	19580	19580	19580	19580	0
124	20240215	183900	1097524960	19580	19580	19580	19580	0
125	20240215	183800	1097524960	19580	19580	19580	19580	0
126	20240215	183700	1097524960	19580	19580	19580	19580	0
127	20240215	183600	1097524960	19580	19580	19580	19580	0
128	20240215	183500	1097524960	19580	19580	19580	19580	0
129	20240215	183400	1097524960	19580	19580	19580	19580	0
130	20240215	183300	1097524960	19580	19580	19580	19580	0
131	20240215	183200	1097524960	19580	19580	19580	19580	0
132	20240215	183100	1097524960	19580	19580	19580	19580	0
133	20240215	183000	1097524960	19580	19580	19580	19580	0
134	20240215	182900	1097524960	19580	19580	19580	19580	0
135	20240215	182800	1097524960	19580	19580	19580	19580	0
136	20240215	182700	1097524960	19580	19580	19580	19580	0
137	20240215	182600	1097524960	19580	19580	19580	19580	0
138	20240215	182500	1097524960	19580	19580	19580	19580	0
139	20240215	182400	1097524960	19580	19580	19580	19580	0
140	20240215	182300	1097524960	19580	19580	19580	19580	0
141	20240215	182200	1097524960	19580	19580	19580	19580	0
142	20240215	182100	1097524960	19580	19580	19580	19580	0
143	20240215	182000	1097524960	19580	19580	19580	19580	0
144	20240215	181900	1097524960	19580	19580	19580	19580	0
145	20240215	181800	1097524960	19580	19580	19580	19580	0
146	20240215	181700	1097524960	19580	19580	19580	19580	0
147	20240215	181600	1097524960	19580	19580	19580	19580	0
148	20240215	181500	1097524960	19580	19580	19580	19580	0
149	20240215	181400	1097524960	19580	19580	19580	19580	0
150	20240215	181300	1097524960	19580	19580	19580	19580	0
151	20240215	181200	1097524960	19580	19580	19580	19580	0
152	20240215	181100	1097524960	19580	19580	19580	19580	691
153	20240215	181000	1097524960	19580	19580	19580	19580	0
154	20240215	180900	1097524960	19580	19580	19580	19580	0
155	20240215	180800	1097524960	19580	19580	19580	19580	0
156	20240215	180700	1097524960	19580	19580	19580	19580	0
157	20240215	180600	1097524960	19580	19580	19580	19580	0
158	20240215	180500	1097524960	19580	19580	19580	19580	0
159	20240215	180400	1097524960	19580	19580	19580	19580	0
160	20240215	180300	1097524960	19580	19580	19580	19580	0
161	20240215	180200	1097524960	19580	19580	19580	19580	0
162	20240215	180100	1097524960	19580	19580	19580	19580	0
163	20240215	180000	1097524960	19580	19580	19580	19580	0
164	20240215	175900	1097524960	19580	19580	19580	19580	0
165	20240215	175800	1097524960	19580	19580	19580	19580	0
166	20240215	175700	1097524960	19580	19580	19580	19580	0
167	20240215	175600	1097524960	19580	19580	19580	19580	0
168	20240215	175500	1097524960	19580	19580	19580	19580	0
169	20240215	175400	1097524960	19580	19580	19580	19580	0
170	20240215	175300	1097524960	19580	19580	19580	19580	0
171	20240215	175200	1097524960	19580	19580	19580	19580	0
172	20240215	175100	1097524960	19580	19580	19580	19580	0
173	20240215	175000	1097524960	19580	19580	19580	19580	0
174	20240215	174900	1097524960	19580	19580	19580	19580	0
175	20240215	174800	1097524960	19580	19580	19580	19580	0
176	20240215	174700	1097524960	19580	19580	19580	19580	0
177	20240215	174600	1097524960	19580	19580	19580	19580	0
178	20240215	174500	1097524960	19580	19580	19580	19580	0
179	20240215	174400	1097524960	19580	19580	19580	19580	0
180	20240215	174300	1097524960	19580	19580	19580	19580	0
181	20240215	174200	1097524960	19580	19580	19580	19580	0
182	20240215	174100	1097524960	19580	19580	19580	19580	691
183	20240215	174000	1097524960	19580	19580	19580	19580	0
184	20240215	173900	1097524960	19580	19580	19580	19580	0
185	20240215	173800	1097524960	19580	19580	19580	19580	0
186	20240215	173700	1097524960	19580	19580	19580	19580	0
187	20240215	173600	1097524960	19580	19580	19580	19580	0
188	20240215	173500	1097524960	19580	19580	19580	19580	0
189	20240215	173400	1097524960	19580	19580	19580	19580	0
190	20240215	173300	1097524960	19580	19580	19580	19580	0
191	20240215	173200	1097524960	19580	19580	19580	19580	0
192	20240215	173100	1097524960	19580	19580	19580	19580	0
193	20240215	173000	1097524960	19580	19580	19580	19580	0
194	20240215	172900	1097524960	19580	19580	19580	19580	0
195	20240215	172800	1097524960	19580	19580	19580	19580	0
196	20240215	172700	1097524960	19580	19580	19580	19580	0
197	20240215	172600	1097524960	19580	19580	19580	19580	0
198	20240215	172500	1097524960	19580	19580	19580	19580	0
199	20240215	172400	1097524960	19580	19580	19580	19580	0
200	20240215	172300	1097524960	19580	19580	19580	19580	0
201	20240215	172200	1097524960	19580	19580	19580	19580	0
202	20240215	172100	1097524960	19580	19580	19580	19580	0
203	20240215	172000	1097524960	19580	19580	19580	19580	0
204	20240215	171900	1097524960	19580	19580	19580	19580	0
205	20240215	171800	1097524960	19580	19580	19580	19580	0
206	20240215	171700	1097524960	19580	19580	19580	19580	0
207	20240215	171600	1097524960	19580	19580	19580	19580	0
208	20240215	171500	1097524960	19580	19580	19580	19580	0
209	20240215	171400	1097524960	19580	19580	19580	19580	0
210	20240215	171300	1097524960	19580	19580	19580	19580	0
211	20240215	171200	1097524960	19580	19580	19580	19580	0
212	20240215	171100	1097524960	19580	19580	19580	19580	691
213	20240215	171000	1097524960	19580	19580	19580	19580	0
214	20240215	170900	1097524960	19580	19580	19580	19580	0
215	20240215	170800	1097524960	19580	19580	19580	19580	0
216	20240215	170700	1097524960	19580	19580	19580	19580	0
217	20240215	170600	1097524960	19580	19580	19580	19580	0
218	20240215	170500	1097524960	19580	19580	19580	19580	0
219	20240215	170400	1097524960	19580	19580	19580	19580	0
220	20240215	170300	1097524960	19580	19580	19580	19580	0
221	20240215	170200	1097524960	19580	19580	19580	19580	0
222	20240215	170100	1097524960	19580	19580	19580	19580	0
223	20240215	170000	1097524960	19580	19580	19580	19580	0
224	20240215	165900	1097524960	19580	19580	19580	19580	0
225	20240215	165800	1097524960	19580	19580	19580	19580	0
226	20240215	165700	1097524960	19580	19580	19580	19580	0
227	20240215	165600	1097524960	19580	19580	19580	19580	0
228	20240215	165500	1097524960	19580	19580	19580	19580	0
229	20240215	165400	1097524960	19580	19580	19580	19580	0
230	20240215	165300	1097524960	19580	19580	19580	19580	0
231	20240215	165200	1097524960	19580	19580	19580	19580	0
232	20240215	165100	1097524960	19580	19580	19580	19580	0
233	20240215	165000	1097524960	19580	19580	19580	19580	0
234	20240215	164900	1097524960	19580	19580	19580	19580	0
235	20240215	164800	1097524960	19580	19580	19580	19580	0
236	20240215	164700	1097524960	19580	19580	19580	19580	0
237	20240215	164600	1097524960	19580	19580	19580	19580	0
238	20240215	164500	1097524960	19580	19580	19580	19580	0
239	20240215	164400	1097524960	19580	19580	19580	19580	0
240	20240215	164300	1097524960	19580	19580	19580	19580	0
241	20240215	164200	1097524960	19580	19580	19580	19580	0
242	20240215	164100	1097524960	19580	19580	19580	19580	691
243	20240215	164000	1097524960	19580	19580	19580	19580	0
244	20240215	163900	1097524960	19580	19580	19580	19580	0
245	20240215	163800	1097524960	19580	19580	19580	19580	0
246	20240215	163700	1097524960	19580	19580	19580	19580	0
247	20240215	163600	1097524960	19580	19580	19580	19580	0
248	20240215	163500	1097524960	19580	19580	19580	19580	0
249	20240215	163400	1097524960	19580	19580	19580	19580	0
250	20240215	163300	1097524960	19580	19580	19580	19580	0
251	20240215	163200	1097524960	19580	19580	19580	19580	0
252	20240215	163100	1097524960	19580	19580	19580	19580	0
253	20240215	163000	1097524960	19580	19580	19580	19580	0
254	20240215	162900	1097524960	19580	19580	19580	19580	0
255	20240215	162800	1097524960	19580	19580	19580	19580	0
256	20240215	162700	1097524960	19580	19580	19580	19580	0
257	20240215	162600	1097524960	19580	19580	19580	19580	0
258	20240215	162500	1097524960	19580	19580	19580	19580	0
259	20240215	162400	1097524960	19580	19580	19580	19580	0
260	20240215	162300	1097524960	19580	19580	19580	19580	0
261	20240215	162200	1097524960	19580	19580	19580	19580	0
262	20240215	162100	1097524960	19580	19580	19580	19580	0
263	20240215	162000	1097524960	19580	19580	19580	19580	0
264	20240215	161900	1097524960	19580	19580	19580	19580	0
265	20240215	161800	1097524960	19580	19580	19580	19580	0
266	20240215	161700	1097524960	19580	19580	19580	19580	0
267	20240215	161600	1097524960	19580	19580	19580	19580	0
268	20240215	161500	1097524960	19580	19580	19580	19580	0
269	20240215	161400	1097524960	19580	19580	19580	19580	0
270	20240215	161300	1097524960	19580	19580	19580	19580	0
271	20240215	161200	1097524960	19580	19580	19580	19580	0
272	20240215	161100	1097524960	19580	19580	19580	19580	691
273	20240215	161000	1097524960	19580	19580	19580	19580	0
274	20240215	160900	1097524960	19580	19580	19580	19580	0
275	20240215	160800	1097524960	19580	19580	19580	19580	0
276	20240215	160700	1097524960	19580	19580	19580	19580	0
277	20240215	160600	1097524960	19580	19580	19580	19580	0
278	20240215	160500	1097524960	19580	19580	19580	19580	0
279	20240215	160400	1097524960	19580	19580	19580	19580	0
280	20240215	160300	1097524960	19580	19580	19580	19580	0
281	20240215	160200	1097524960	19580	19580	19580	19580	0
282	20240215	160100	1097524960	19580	19580	19580	19580	0
283	20240215	160000	1097524960	19580	19580	19580	19580	0
284	20240215	155900	1097524960	19580	19580	19580	19580	0
285	20240215	155800	1097524960	19580	19580	19580	19580	0
286	20240215	155700	1097524960	19580	19580	19580	19580	0
287	20240215	155600	1097524960	19580	19580	19580	19580	0
288	20240215	155500	1097524960	19580	19580	19580	19580	0
289	20240215	155400	1097524960	19580	19580	19580	19580	0
290	20240215	155300	1097524960	19580	19580	19580	19580	0
291	20240215	155200	1097524960	19580	19580	19580	19580	0
292	20240215	155100	1097524960	19580	19580	19580	19580	0
293	20240215	155000	1097524960	19580	19580	19580	19580	0
294	20240215	154900	1097524960	19580	19580	19580	19580	0
295	20240215	154800	1097524960	19580	19580	19580	19580	0
296	20240215	154700	1097524960	19580	19580	19580	19580	0
297	20240215	154600	1097524960	19580	19580	19580	19580	0
298	20240215	154500	1097524960	19580	19580	19580	19580	0
299	20240215	154400	1097524960	19580	19580	19580	19580	0
300	20240215	154300	1097524960	19580	19580	19580	19580	0
301	20240215	154200	1097524960	19580	19580	19580	19580	0
302	20240215	154100	1097524960	19580	19580	19580	19580	691
303	20240215	154000	1097524960	19580	19580	19580	19580	0
304	20240215	153900	1097524960	19580	19580	19580	19580	0
305	20240215	153800	1097524960	19580	19580	19580	19580	0
306	20240215	153700	1097524960	19580	19580	19580	19580	0
307	20240215	153600	1097524960	19580	19580	19580	19580	0
308	20240215	153500	1097524960	19580	19580	19580	19580	0
309	20240215	153400	1097524960	19580	19580	19580	19580	0
310	20240215	153300	1097524960	19580	19580	19580	19580	0
311	20240215	153200	1097524960	19580	19580	19580	19580	0
312	20240215	153100	1097524960	19580	19580	19580	19580	0
313	20240215	153000	1097524960	19580	19580	19580	19580	691
314	20240215	152900	1083995180	19600	19600	19600	19600	0
315	20240215	152800	1083995180	19600	19600	19600	19600	0
316	20240215	152700	1083995180	19600	19600	19600	19600	0
317	20240215	152600	1083995180	19600	19600	19600	19600	0
318	20240215	152500	1083995180	19600	19600	19600	19600	0
319	20240215	152400	1083995180	19600	19600	19600	19600	0
320	20240215	152300	1083995180	19600	19600	19600	19600	0
321	20240215	152200	1083995180	19600	19600	19600	19600	0
322	20240215	152100	1083995180	19600	19600	19600	19600	0
323	20240215	152000	1083995180	19600	19600	19600	19600	0
324	20240215	151900	1083995180	19600	19610	19610	19580	143
325	20240215	151800	1081192380	19620	19610	19630	19610	32
326	20240215	151700	1080564530	19640	19600	19640	19600	47
327	20240215	151600	1079643140	19580	19580	19580	19570	51
328	20240215	151500	1078644600	19580	19570	19590	19570	60
329	20240215	151400	1077469770	19580	19580	19580	19570	44
330	20240215	151300	1076608660	19570	19570	19580	19570	169
331	20240215	151200	1073300800	19570	19570	19580	19570	90
332	20240215	151100	1071539040	19570	19580	19580	19570	626
333	20240215	151000	1059285290	19580	19590	19600	19580	158
334	20240215	150900	1056191080	19600	19590	19600	19590	10
335	20240215	150800	1055995130	19590	19590	19590	19590	40
336	20240215	150700	1055211530	19590	19590	19590	19590	7
337	20240215	150600	1055074400	19590	19590	19590	19590	42
338	20240215	150500	1054251620	19590	19590	19590	19590	2
339	20240215	150400	1054212440	19590	19590	19600	19590	90
340	20240215	150300	1052449090	19590	19590	19590	19590	5
341	20240215	150200	1052351140	19590	19590	19590	19590	354
342	20240215	150100	1045416280	19590	19590	19590	19590	9
343	20240215	150000	1045239970	19600	19590	19600	19590	44
344	20240215	145900	1044378000	19590	19590	19590	19590	21
345	20240215	145800	1043966610	19590	19590	19590	19590	85
346	20240215	145700	1042301460	19590	19600	19600	19590	19
347	20240215	145600	1041929200	19600	19610	19610	19600	55
348	20240215	145500	1040851150	19600	19600	19600	19600	2
349	20240215	145400	1040811950	19600	19590	19600	19590	45
350	20240215	145300	1039930350	19590	19590	19600	19590	10
351	20240215	145200	1039734420	19590	19590	19600	19590	38
352	20240215	145100	1038989940	19590	19590	19600	19590	57
353	20240215	145000	1037872810	19590	19590	19590	19590	46
354	20240215	144900	1036971670	19590	19590	19590	19590	4
355	20240215	144800	1036893310	19590	19580	19590	19580	80
356	20240215	144700	1035326150	19580	19590	19590	19580	47
357	20240215	144600	1034405880	19580	19580	19580	19580	5
358	20240215	144500	1034307980	19580	19590	19590	19580	52
359	20240215	144400	1033289710	19580	19580	19580	19580	4
360	20240215	144300	1033211390	19580	19580	19600	19580	34
361	20240215	144200	1032545650	19580	19580	19580	19580	5
362	20240215	144100	1032447750	19580	19570	19580	19570	175
363	20240215	144000	1029021280	19570	19580	19580	19570	13
364	20240215	143900	1028766780	19570	19590	19590	19570	638
365	20240215	143800	1016275470	19590	19590	19590	19590	124
366	20240215	143700	1013846310	19590	19590	19590	19590	50
367	20240215	143600	1012866810	19590	19600	19600	19590	11
368	20240215	143500	1012651290	19590	19590	19590	19590	64
369	20240215	143400	1011397530	19590	19590	19590	19590	4
370	20240215	143300	1011319170	19590	19590	19590	19590	39
371	20240215	143200	1010555160	19590	19590	19590	19590	4
372	20240215	143100	1010476800	19590	19600	19600	19590	98
373	20240215	143000	1008556360	19600	19600	19600	19600	4
374	20240215	142900	1008477960	19630	19600	19630	19600	57
375	20240215	142800	1007360520	19610	19600	19610	19600	14
376	20240215	142700	1007086020	19610	19600	19610	19600	73
377	20240215	142600	1005654930	19600	19600	19600	19600	46
378	20240215	142500	1004753330	19600	19610	19610	19600	29
379	20240215	142400	1004184660	19610	19610	19620	19610	8
380	20240215	142300	1004027740	19610	19650	19650	19610	19
381	20240215	142200	1003654740	19690	19620	19690	19610	42
382	20240215	142100	1002830280	19630	19630	19630	19620	5
383	20240215	142000	1002732150	19630	19610	19630	19610	3314
384	20240215	141900	937740850	19600	19600	19600	19600	37
385	20240215	141800	937015650	19600	19610	19610	19600	22
386	20240215	141700	936584400	19600	19600	19600	19600	83
387	20240215	141600	934957600	19600	19600	19600	19600	0
388	20240215	141500	934957600	19600	19600	19600	19600	1
389	20240215	141400	934938000	19600	19620	19620	19600	635
390	20240215	141300	922486120	19620	19620	19620	19620	17
391	20240215	141200	922152580	19630	19630	19630	19630	17
392	20240215	141100	921818870	19630	19640	19640	19630	10
393	20240215	141000	921622560	19640	19680	19680	19640	657
394	20240215	140900	908710100	19680	19680	19680	19680	1
395	20240215	140800	908690420	19680	19680	19680	19680	13
396	20240215	140700	908434580	19720	19720	19720	19720	0
397	20240215	140600	908434580	19720	19720	19720	19720	1
398	20240215	140500	908414860	19720	19720	19720	19720	0
399	20240215	140400	908414860	19720	19720	19720	19720	0
400	20240215	140300	908414860	19720	19720	19720	19720	104
401	20240215	140200	906363980	19670	19730	19730	19670	235
402	20240215	140100	901739760	19690	19690	19690	19690	13
403	20240215	140000	901483790	19690	19690	19690	19690	32
404	20240215	135900	900853710	19690	19690	19690	19690	80
405	20240215	135800	899278510	19690	19700	19700	19690	527
406	20240215	135700	888896790	19700	19700	19700	19700	4
407	20240215	135600	888817990	19700	19700	19700	19700	129
408	20240215	135500	886276690	19700	19700	19700	19700	3
409	20240215	135400	886217590	19730	19710	19730	19700	52
410	20240215	135300	885193110	19710	19710	19710	19710	50
411	20240215	135200	884207610	19710	19710	19710	19710	34
412	20240215	135100	883537470	19720	19720	19720	19720	0
413	20240215	135000	883537470	19720	19730	19730	19720	160
414	20240215	134900	880381770	19730	19730	19730	19730	0
415	20240215	134800	880381770	19730	19730	19730	19730	4
416	20240215	134700	880302850	19730	19730	19730	19730	41
417	20240215	134600	879493920	19730	19730	19730	19730	2
418	20240215	134500	879454460	19720	19720	19720	19720	137
419	20240215	134400	876752820	19730	19730	19730	19730	2
420	20240215	134300	876713360	19740	19750	19750	19740	5
421	20240215	134200	876614620	19750	19760	19760	19750	19
422	20240215	134100	876239350	19760	19760	19760	19760	11
423	20240215	134000	876021990	19760	19760	19760	19760	0
424	20240215	133900	876021990	19760	19750	19760	19750	8
425	20240215	133800	875863980	19750	19760	19760	19750	23
426	20240215	133700	875409510	19760	19760	19760	19760	175
427	20240215	133600	871951510	19760	19760	19760	19760	1
428	20240215	133500	871931750	19760	19760	19760	19760	0
429	20240215	133400	871931750	19760	19760	19760	19760	1
430	20240215	133300	871911990	19760	19760	19760	19760	2
431	20240215	133200	871872470	19760	19760	19760	19760	80
432	20240215	133100	870291670	19750	19750	19750	19750	66
433	20240215	133000	868988170	19760	19760	19760	19760	20
434	20240215	132900	868592970	19760	19760	19760	19760	1
435	20240215	132800	868573210	19760	19760	19760	19760	1
436	20240215	132700	868553450	19710	19710	19710	19710	0
437	20240215	132600	868553450	19710	19710	19710	19710	50
438	20240215	132500	867567950	19710	19710	19710	19710	265
439	20240215	132400	862344800	19800	19710	19800	19710	315
440	20240215	132300	856113150	19710	19710	19710	19710	63
441	20240215	132200	854871420	19710	19700	19710	19700	363
442	20240215	132100	847716740	19710	19710	19710	19710	0
443	20240215	132000	847716740	19710	19720	19720	19710	102
444	20240215	131900	845705750	19720	19720	19720	19720	0
445	20240215	131800	845705750	19720	19720	19720	19720	0
446	20240215	131700	845705750	19720	19700	19720	19700	50
447	20240215	131600	844720270	19710	19710	19710	19710	5
448	20240215	131500	844621720	19710	19740	19740	19700	92
449	20240215	131400	842808350	19760	19780	19780	19760	86
450	20240215	131300	841108910	19800	19800	19800	19800	0
451	20240215	131200	841108910	19800	19800	19800	19800	100
452	20240215	131100	839128910	19790	19790	19790	19790	338
453	20240215	131000	832439890	19790	19780	19790	19780	400
454	20240215	130900	824526390	19770	19770	19770	19770	141
455	20240215	130800	821738820	19760	19760	19760	19760	50
456	20240215	130700	820750820	19760	19750	19760	19750	32
457	20240215	130600	820118550	19750	19740	19750	19740	43
458	20240215	130500	819269340	19740	19720	19740	19720	104
459	20240215	130400	817216940	19730	19720	19730	19720	14
460	20240215	130300	816940790	19720	19710	19720	19710	90
461	20240215	130200	815166030	19710	19710	19710	19710	97
462	20240215	130100	813254160	19720	19710	19720	19710	11
463	20240215	130000	813037320	19720	19710	19720	19710	73
464	20240215	125900	811598470	19710	19720	19720	19710	66
465	20240215	125800	810297010	19720	19720	19730	19720	11
466	20240215	125700	810080030	19720	19720	19720	19720	4
467	20240215	125600	810001150	19730	19740	19740	19730	36
468	20240215	125500	809290830	19730	19730	19730	19730	3
469	20240215	125400	809231640	19740	19730	19740	19730	7
470	20240215	125300	809093520	19730	19740	19740	19730	95
471	20240215	125200	807218250	19750	19740	19750	19740	60
472	20240215	125100	806033350	19740	19740	19750	19740	20
473	20240215	125000	805638450	19740	19750	19750	19740	164
474	20240215	124900	802400840	19750	19750	19750	19750	13
475	20240215	124800	802144090	19750	19760	19760	19750	5
476	20240215	124700	802045310	19760	19760	19760	19760	0
477	20240215	124600	802045310	19760	19760	19760	19760	2
478	20240215	124500	802005790	19760	19760	19760	19760	2
479	20240215	124400	801966270	19760	19750	19760	19750	34
480	20240215	124300	801294450	19760	19750	19760	19750	7
481	20240215	124200	801156180	19750	19750	19750	19750	0
482	20240215	124100	801156180	19750	19750	19750	19750	53
483	20240215	124000	800109430	19740	19750	19750	19740	303
484	20240215	123900	794125570	19750	19750	19750	19750	0
485	20240215	123800	794125570	19750	19740	19750	19740	107
486	20240215	123700	792013290	19740	19740	19740	19740	2
487	20240215	123600	791973810	19740	19740	19740	19740	11
488	20240215	123500	791756670	19740	19740	19740	19740	0
489	20240215	123400	791756670	19740	19740	19740	19740	312
490	20240215	123300	785597790	19730	19730	19730	19730	5
491	20240215	123200	785499140	19730	19730	19730	19730	50
492	20240215	123100	784512640	19730	19730	19730	19730	0
493	20240215	123000	784512640	19730	19730	19730	19730	6
494	20240215	122900	784394260	19730	19730	19730	19730	51
495	20240215	122800	783388030	19730	19730	19730	19730	224
496	20240215	122700	778968510	19720	19730	19730	19720	2
497	20240215	122600	778929060	19720	19730	19730	19720	152
498	20240215	122500	775930620	19720	19720	19720	19720	1
499	20240215	122400	775910900	19720	19730	19730	19720	201
500	20240215	122300	771946180	19730	19720	19730	19720	120
501	20240215	122200	769578680	19730	19720	19730	19720	29
502	20240215	122100	769006790	19720	19720	19730	19720	152
503	20240215	122000	766009340	19720	19730	19730	19720	258
504	20240215	121900	760921550	19730	19720	19730	19720	518
505	20240215	121800	750706420	19720	19730	19730	19720	4
506	20240215	121700	750627510	19730	19720	19730	19720	221
507	20240215	121600	746267220	19730	19730	19730	19730	12
508	20240215	121500	746030460	19720	19730	19730	19720	19
509	20240215	121400	745655720	19730	19720	19730	19720	2
510	20240215	121300	745616270	19720	19720	19720	19720	101
511	20240215	121200	743624550	19720	19730	19730	19720	10
512	20240215	121100	743427260	19730	19730	19730	19730	8
513	20240215	121000	743269420	19730	19720	19730	19720	37
514	20240215	120900	742539490	19720	19720	19720	19720	54
515	20240215	120800	741474610	19720	19720	19720	19720	102
516	20240215	120700	739463170	19720	19720	19720	19720	8
517	20240215	120600	739305410	19730	19720	19730	19720	73
518	20240215	120500	737865630	19720	19720	19720	19720	2
519	20240215	120400	737826190	19720	19720	19720	19720	43
520	20240215	120300	736978230	19720	19720	19720	19720	86
521	20240215	120200	735282310	19720	19730	19730	19720	2
522	20240215	120100	735242860	19720	19730	19730	19720	74
523	20240215	120000	733782850	19720	19720	19720	19720	52
524	20240215	115900	732757410	19720	19720	19720	19720	10
525	20240215	115800	732560210	19720	19720	19720	19720	0
526	20240215	115700	732560210	19720	19720	19730	19720	73
527	20240215	115600	731120640	19720	19720	19720	19720	12
528	20240215	115500	730884000	19720	19720	19720	19720	3
529	20240215	115400	730824840	19720	19720	19720	19720	95
530	20240215	115300	728951440	19730	19720	19730	19720	5
531	20240215	115200	728852830	19720	19720	19720	19720	6
532	20240215	115100	728734510	19720	19720	19720	19720	62
533	20240215	115000	727511870	19720	19730	19730	19720	29
534	20240215	114900	726939980	19720	19720	19720	19720	2
535	20240215	114800	726900540	19720	19730	19730	19720	33
536	20240215	114700	726249460	19740	19740	19740	19740	167
537	20240215	114600	722952880	19740	19740	19750	19740	82
538	20240215	114500	721333700	19740	19740	19740	19740	52
539	20240215	114400	720307220	19740	19740	19740	19740	1
540	20240215	114300	720287480	19740	19740	19740	19740	122
541	20240215	114200	717879200	19740	19740	19740	19740	53
542	20240215	114100	716832980	19740	19740	19740	19740	1
543	20240215	114000	716813240	19750	19740	19750	19740	178
544	20240215	113900	713297760	19740	19740	19740	19740	54
545	20240215	113800	712231800	19750	19740	19750	19740	99
546	20240215	113700	710276790	19740	19740	19740	19740	28
547	20240215	113600	709724070	19740	19750	19750	19740	46
548	20240215	113500	708815910	19770	19790	19790	19770	647
549	20240215	113400	696012320	19790	19790	19790	19790	8
550	20240215	113300	695854000	19790	19790	19790	19790	73
551	20240215	113200	694409330	19790	19790	19800	19790	28
552	20240215	113100	693855200	19790	19790	19790	19790	30
553	20240215	113000	693261500	19790	19790	19790	19790	258
554	20240215	112900	688155680	19790	19790	19790	19780	71
555	20240215	112800	686750610	19790	19780	19790	19780	99
556	20240215	112700	684791790	19790	19740	19790	19740	31
557	20240215	112600	684178350	19790	19750	19790	19750	56
558	20240215	112500	683070940	19750	19740	19750	19740	21
559	20240215	112400	682656200	19750	19740	19750	19740	54
560	20240215	112300	681590210	19750	19740	19750	19740	47
561	20240215	112200	680662120	19740	19740	19740	19740	32
562	20240215	112100	680030440	19740	19740	19760	19740	72
563	20240215	112000	678609140	19740	19740	19740	19740	12
564	20240215	111900	678372260	19780	19740	19780	19740	11
565	20240215	111800	678154920	19740	19740	19740	19740	51
566	20240215	111700	677148180	19740	19790	19790	19740	13
567	20240215	111600	676891510	19790	19790	19790	19790	1
568	20240215	111500	676871720	19800	19800	19800	19800	34
569	20240215	111400	676198520	19800	19800	19810	19800	435
570	20240215	111300	667585300	19800	19800	19810	19800	66
571	20240215	111200	666278490	19800	19800	19800	19800	156
572	20240215	111100	663189690	19800	19800	19800	19800	494
573	20240215	111000	653408490	19800	19810	19810	19800	1044
574	20240215	110900	632737270	19800	19800	19800	19800	214
575	20240215	110800	628500070	19800	19800	19810	19800	768
576	20240215	110700	613293600	19800	19800	19800	19800	1085
577	20240215	110600	591810600	19800	19800	19800	19800	630
578	20240215	110500	579336600	19800	19790	19800	19790	371
579	20240215	110400	571991820	19790	19800	19800	19790	14
580	20240215	110300	571714710	19810	19780	19810	19780	1603
581	20240215	110200	539979050	19780	19750	19780	19750	486
582	20240215	110100	530370500	19750	19750	19750	19750	138
583	20240215	110000	527645000	19750	19720	19750	19720	531
584	20240215	105900	517162960	19720	19680	19730	19680	419
585	20240215	105800	508903720	19680	19680	19680	19680	127
586	20240215	105700	506404360	19680	19680	19680	19680	61
587	20240215	105600	505203880	19680	19680	19680	19680	50
588	20240215	105500	504219880	19680	19680	19680	19680	25
589	20240215	105400	503727880	19670	19670	19670	19670	20
590	20240215	105300	503334480	19680	19680	19700	19680	1028
591	20240215	105200	483089180	19680	19680	19680	19680	4
592	20240215	105100	483010460	19670	19670	19670	19670	133
593	20240215	105000	480394350	19670	19680	19680	19670	898
594	20240215	104900	462729950	19680	19680	19680	19680	52
595	20240215	104800	461706590	19680	19670	19680	19670	91
596	20240215	104700	459916600	19670	19670	19670	19670	2
597	20240215	104600	459877260	19670	19650	19670	19650	360
598	20240215	104500	452799730	19640	19600	19640	19600	176
599	20240215	104400	449345290	19600	19600	19600	19600	1
600	20240215	104300	449325690	19600	19600	19630	19600	214
601	20240215	104200	445129670	19610	19610	19610	19610	26
602	20240215	104100	444619810	19610	19610	19610	19610	1
603	20240215	104000	444600200	19600	19620	19620	19600	18
604	20240215	103900	444247140	19620	19610	19620	19610	65
605	20240215	103800	442972320	19600	19600	19600	19600	14
606	20240215	103700	442697920	19610	19620	19620	19610	13
607	20240215	103600	442442970	19620	19620	19620	19620	36
608	20240215	103500	441736650	19620	19620	19620	19620	75
609	20240215	103400	440265150	19620	19620	19620	19620	44
610	20240215	103300	439401870	19620	19620	19620	19620	50
611	20240215	103200	438420870	19620	19620	19620	19620	54
612	20240215	103100	437361390	19650	19650	19650	19650	0
613	20240215	103000	437361390	19650	19610	19650	19610	53
614	20240215	102900	436321980	19630	19630	19630	19630	98
615	20240215	102800	434398240	19610	19610	19610	19610	1
616	20240215	102700	434378630	19610	19600	19610	19590	404
617	20240215	102600	426457790	19600	19590	19600	19590	561
618	20240215	102500	415466830	19580	19590	19590	19580	49
619	20240215	102400	414507300	19590	19580	19590	19580	156
620	20240215	102300	411452810	19580	19580	19580	19580	9
621	20240215	102200	411276590	19580	19590	19590	19580	7
622	20240215	102100	411139510	19580	19590	19590	19580	140
623	20240215	102000	408398290	19590	19580	19590	19580	162
624	20240215	101900	405226300	19570	19570	19580	19570	14
625	20240215	101800	404952310	19580	19570	19580	19570	128
626	20240215	101700	402447320	19570	19580	19580	19570	193
627	20240215	101600	398670200	19570	19570	19580	19570	26
628	20240215	101500	398161200	19580	19580	19580	19580	20
629	20240215	101400	397769600	19580	19580	19580	19580	72
630	20240215	101300	396359840	19590	19590	19590	19590	100
631	20240215	101200	394400840	19580	19600	19600	19570	432
632	20240215	101100	385939380	19600	19590	19600	19590	29
633	20240215	101000	385370990	19590	19590	19590	19590	0
634	20240215	100900	385370990	19590	19600	19600	19590	96
635	20240215	100800	383489410	19600	19600	19600	19600	2
636	20240215	100700	383450210	19600	19590	19600	19590	71
637	20240215	100600	382058620	19580	19580	19600	19570	75
638	20240215	100500	380590300	19600	19600	19600	19600	80
639	20240215	100400	379022300	19610	19610	19610	19610	2
640	20240215	100300	378983080	19610	19610	19610	19610	61
641	20240215	100200	377786870	19610	19620	19620	19610	119
642	20240215	100100	375452240	19620	19620	19620	19620	0
643	20240215	100000	375452240	19620	19620	19620	19620	208
644	20240215	095900	371371280	19610	19570	19610	19570	146
645	20240215	095800	368509380	19570	19600	19600	19570	49
646	20240215	095700	367550060	19560	19560	19560	19560	101
647	20240215	095600	365574500	19560	19600	19600	19560	177
648	20240215	095500	362111140	19600	19550	19600	19550	132
649	20240215	095400	359529040	19550	19550	19610	19550	206
650	20240215	095300	355501440	19540	19650	19650	19530	6278
651	20240215	095200	232730090	19660	19660	19660	19650	132
652	20240215	095100	230135460	19660	19670	19670	19660	214
653	20240215	095000	225926710	19670	19670	19670	19670	14
654	20240215	094900	225651330	19670	19700	19700	19670	337
655	20240215	094800	219020310	19700	19690	19700	19690	214
656	20240215	094700	214806440	19680	19680	19680	19680	4
657	20240215	094600	214727720	19690	19690	19690	19690	5
658	20240215	094500	214629270	19690	19690	19690	19690	0
659	20240215	094400	214629270	19690	19670	19690	19670	80
660	20240215	094300	213055630	19670	19670	19670	19670	6
661	20240215	094200	212937610	19670	19670	19670	19670	103
662	20240215	094100	210911600	19700	19680	19700	19680	295
663	20240215	094000	205101600	19680	19680	19680	19680	14
664	20240215	093900	204826080	19670	19680	19680	19610	40
665	20240215	093800	204041420	19680	19630	19680	19630	83
666	20240215	093700	202410960	19600	19600	19600	19600	0
667	20240215	093600	202410960	19600	19670	19670	19600	253
668	20240215	093500	197445670	19680	19700	19700	19680	19
669	20240215	093400	197071590	19700	19700	19700	19700	3
670	20240215	093300	197012490	19700	19710	19710	19700	31
671	20240215	093200	196401610	19710	19700	19710	19660	69
672	20240215	093100	195042820	19640	19660	19690	19640	179
673	20240215	093000	191521030	19640	19610	19640	19610	55
674	20240215	092900	190442420	19610	19660	19660	19610	265
675	20240215	092800	185234720	19590	19610	19630	19590	1044
676	20240215	092700	164756440	19590	19590	19590	19580	158
677	20240215	092600	161661330	19600	19590	19600	19590	251
678	20240215	092500	156742020	19590	19600	19600	19590	73
679	20240215	092400	155311300	19610	19600	19610	19600	196
680	20240215	092300	151469690	19600	19610	19610	19580	165
681	20240215	092200	148235540	19610	19600	19610	19600	21
682	20240215	092100	147823760	19600	19620	19620	19600	255
683	20240215	092000	142825600	19620	19640	19640	19620	26
684	20240215	091900	142315250	19650	19670	19670	19650	102
685	20240215	091800	140310670	19670	19690	19690	19670	72
686	20240215	091700	138894180	19690	19690	19690	19690	0
687	20240215	091600	138894180	19690	19690	19690	19690	11
688	20240215	091500	138677590	19690	19690	19690	19690	13
689	20240215	091400	138421620	19690	19700	19700	19670	20
690	20240215	091300	138027790	19700	19690	19700	19680	153
691	20240215	091200	135014570	19690	19690	19690	19690	76
692	20240215	091100	133518130	19700	19700	19700	19600	219
693	20240215	091000	129206230	19700	19560	19710	19560	17
694	20240215	090900	128871370	19560	19530	19710	19520	706
695	20240215	090800	115061320	19530	19580	19580	19530	235
696	20240215	090700	110467640	19580	19660	19660	19580	820
697	20240215	090600	94361490	19670	19700	19700	19660	1419
698	20240215	090500	66423590	19700	19700	19710	19670	1670
699	20240215	090400	33540140	19700	19720	19730	19700	476
700	20240215	090300	24157750	19720	19720	19720	19710	185
701	20240215	090200	20511370	19710	19710	19710	19710	127
702	20240215	090100	18008200	19810	19810	19810	19810	50
703	20240215	090000	17017700	19810	19910	19910	19710	858