KissMeData/149980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202100	2460144530	9200	9200	9200	9200	5581
3	20240219	202000	2460144530	9200	9200	9200	9200	0
4	20240219	201900	2460144530	9200	9200	9200	9200	0
5	20240219	201800	2460144530	9200	9200	9200	9200	0
6	20240219	201700	2460144530	9200	9200	9200	9200	0
7	20240219	201600	2460144530	9200	9200	9200	9200	0
8	20240219	201500	2460144530	9200	9200	9200	9200	0
9	20240219	201400	2460144530	9200	9200	9200	9200	0
10	20240219	201300	2460144530	9200	9200	9200	9200	0
11	20240219	201200	2460144530	9200	9200	9200	9200	0
12	20240219	201100	2460144530	9200	9200	9200	9200	0
13	20240219	201000	2460144530	9200	9200	9200	9200	0
14	20240219	200900	2460144530	9200	9200	9200	9200	0
15	20240219	200800	2460144530	9200	9200	9200	9200	0
16	20240219	200700	2460144530	9200	9200	9200	9200	0
17	20240219	200600	2460144530	9200	9200	9200	9200	0
18	20240219	200500	2460144530	9200	9200	9200	9200	0
19	20240219	200400	2460144530	9200	9200	9200	9200	0
20	20240219	200300	2460144530	9200	9200	9200	9200	0
21	20240219	200200	2460144530	9200	9200	9200	9200	0
22	20240219	200100	2460144530	9200	9200	9200	9200	0
23	20240219	200000	2460144530	9200	9200	9200	9200	0
24	20240219	195900	2460144530	9200	9200	9200	9200	0
25	20240219	195800	2460144530	9200	9200	9200	9200	0
26	20240219	195700	2460144530	9200	9200	9200	9200	0
27	20240219	195600	2460144530	9200	9200	9200	9200	0
28	20240219	195500	2460144530	9200	9200	9200	9200	0
29	20240219	195400	2460144530	9200	9200	9200	9200	0
30	20240219	195300	2460144530	9200	9200	9200	9200	0
31	20240219	195200	2460144530	9200	9200	9200	9200	0
32	20240219	195100	2460144530	9200	9200	9200	9200	5581
33	20240219	195000	2460144530	9200	9200	9200	9200	0
34	20240219	194900	2460144530	9200	9200	9200	9200	0
35	20240219	194800	2460144530	9200	9200	9200	9200	0
36	20240219	194700	2460144530	9200	9200	9200	9200	0
37	20240219	194600	2460144530	9200	9200	9200	9200	0
38	20240219	194500	2460144530	9200	9200	9200	9200	0
39	20240219	194400	2460144530	9200	9200	9200	9200	0
40	20240219	194300	2460144530	9200	9200	9200	9200	0
41	20240219	194200	2460144530	9200	9200	9200	9200	0
42	20240219	194100	2460144530	9200	9200	9200	9200	0
43	20240219	194000	2460144530	9200	9200	9200	9200	0
44	20240219	193900	2460144530	9200	9200	9200	9200	0
45	20240219	193800	2460144530	9200	9200	9200	9200	0
46	20240219	193700	2460144530	9200	9200	9200	9200	0
47	20240219	193600	2460144530	9200	9200	9200	9200	0
48	20240219	193500	2460144530	9200	9200	9200	9200	0
49	20240219	193400	2460144530	9200	9200	9200	9200	0
50	20240219	193300	2460144530	9200	9200	9200	9200	0
51	20240219	193200	2460144530	9200	9200	9200	9200	0
52	20240219	193100	2460144530	9200	9200	9200	9200	0
53	20240219	193000	2460144530	9200	9200	9200	9200	0
54	20240219	192900	2460144530	9200	9200	9200	9200	0
55	20240219	192800	2460144530	9200	9200	9200	9200	0
56	20240219	192700	2460144530	9200	9200	9200	9200	0
57	20240219	192600	2460144530	9200	9200	9200	9200	0
58	20240219	192500	2460144530	9200	9200	9200	9200	0
59	20240219	192400	2460144530	9200	9200	9200	9200	0
60	20240219	192300	2460144530	9200	9200	9200	9200	0
61	20240219	192200	2460144530	9200	9200	9200	9200	0
62	20240219	192100	2460144530	9200	9200	9200	9200	5581
63	20240219	192000	2460144530	9200	9200	9200	9200	0
64	20240219	191900	2460144530	9200	9200	9200	9200	0
65	20240219	191800	2460144530	9200	9200	9200	9200	0
66	20240219	191700	2460144530	9200	9200	9200	9200	0
67	20240219	191600	2460144530	9200	9200	9200	9200	0
68	20240219	191500	2460144530	9200	9200	9200	9200	0
69	20240219	191400	2460144530	9200	9200	9200	9200	0
70	20240219	191300	2460144530	9200	9200	9200	9200	0
71	20240219	191200	2460144530	9200	9200	9200	9200	0
72	20240219	191100	2460144530	9200	9200	9200	9200	0
73	20240219	191000	2460144530	9200	9200	9200	9200	0
74	20240219	190900	2460144530	9200	9200	9200	9200	0
75	20240219	190800	2460144530	9200	9200	9200	9200	0
76	20240219	190700	2460144530	9200	9200	9200	9200	0
77	20240219	190600	2460144530	9200	9200	9200	9200	0
78	20240219	190500	2460144530	9200	9200	9200	9200	0
79	20240219	190400	2460144530	9200	9200	9200	9200	0
80	20240219	190300	2460144530	9200	9200	9200	9200	0
81	20240219	190200	2460144530	9200	9200	9200	9200	0
82	20240219	190100	2460144530	9200	9200	9200	9200	0
83	20240219	190000	2460144530	9200	9200	9200	9200	0
84	20240219	185900	2460144530	9200	9200	9200	9200	0
85	20240219	185800	2460144530	9200	9200	9200	9200	0
86	20240219	185700	2460144530	9200	9200	9200	9200	0
87	20240219	185600	2460144530	9200	9200	9200	9200	0
88	20240219	185500	2460144530	9200	9200	9200	9200	0
89	20240219	185400	2460144530	9200	9200	9200	9200	0
90	20240219	185300	2460144530	9200	9200	9200	9200	0
91	20240219	185200	2460144530	9200	9200	9200	9200	0
92	20240219	185100	2460144530	9200	9200	9200	9200	5581
93	20240219	185000	2460144530	9200	9200	9200	9200	0
94	20240219	184900	2460144530	9200	9200	9200	9200	0
95	20240219	184800	2460144530	9200	9200	9200	9200	0
96	20240219	184700	2460144530	9200	9200	9200	9200	0
97	20240219	184600	2460144530	9200	9200	9200	9200	0
98	20240219	184500	2460144530	9200	9200	9200	9200	0
99	20240219	184400	2460144530	9200	9200	9200	9200	0
100	20240219	184300	2460144530	9200	9200	9200	9200	0
101	20240219	184200	2460144530	9200	9200	9200	9200	0
102	20240219	184100	2460144530	9200	9200	9200	9200	0
103	20240219	184000	2460144530	9200	9200	9200	9200	0
104	20240219	183900	2460144530	9200	9200	9200	9200	0
105	20240219	183800	2460144530	9200	9200	9200	9200	0
106	20240219	183700	2460144530	9200	9200	9200	9200	0
107	20240219	183600	2460144530	9200	9200	9200	9200	0
108	20240219	183500	2460144530	9200	9200	9200	9200	0
109	20240219	183400	2460144530	9200	9200	9200	9200	0
110	20240219	183300	2460144530	9200	9200	9200	9200	0
111	20240219	183200	2460144530	9200	9200	9200	9200	0
112	20240219	183100	2460144530	9200	9200	9200	9200	0
113	20240219	183000	2460144530	9200	9200	9200	9200	0
114	20240219	182900	2460144530	9200	9200	9200	9200	0
115	20240219	182800	2460144530	9200	9200	9200	9200	0
116	20240219	182700	2460144530	9200	9200	9200	9200	0
117	20240219	182600	2460144530	9200	9200	9200	9200	0
118	20240219	182500	2460144530	9200	9200	9200	9200	0
119	20240219	182400	2460144530	9200	9200	9200	9200	0
120	20240219	182300	2460144530	9200	9200	9200	9200	0
121	20240219	182200	2460144530	9200	9200	9200	9200	0
122	20240219	182100	2460144530	9200	9200	9200	9200	5581
123	20240219	182000	2460144530	9200	9200	9200	9200	0
124	20240219	181900	2460144530	9200	9200	9200	9200	0
125	20240219	181800	2460144530	9200	9200	9200	9200	0
126	20240219	181700	2460144530	9200	9200	9200	9200	0
127	20240219	181600	2460144530	9200	9200	9200	9200	0
128	20240219	181500	2460144530	9200	9200	9200	9200	0
129	20240219	181400	2460144530	9200	9200	9200	9200	0
130	20240219	181300	2460144530	9200	9200	9200	9200	0
131	20240219	181200	2460144530	9200	9200	9200	9200	0
132	20240219	181100	2460144530	9200	9200	9200	9200	0
133	20240219	181000	2460144530	9200	9200	9200	9200	0
134	20240219	180900	2460144530	9200	9200	9200	9200	0
135	20240219	180800	2460144530	9200	9200	9200	9200	0
136	20240219	180700	2460144530	9200	9200	9200	9200	0
137	20240219	180600	2460144530	9200	9200	9200	9200	0
138	20240219	180500	2460144530	9200	9200	9200	9200	0
139	20240219	180400	2460144530	9200	9200	9200	9200	0
140	20240219	180300	2460144530	9200	9200	9200	9200	0
141	20240219	180200	2460144530	9200	9200	9200	9200	0
142	20240219	180100	2460144530	9200	9200	9200	9200	0
143	20240219	180000	2460144530	9200	9200	9200	9200	0
144	20240219	175900	2460144530	9200	9200	9200	9200	0
145	20240219	175800	2460144530	9200	9200	9200	9200	0
146	20240219	175700	2460144530	9200	9200	9200	9200	0
147	20240219	175600	2460144530	9200	9200	9200	9200	0
148	20240219	175500	2460144530	9200	9200	9200	9200	0
149	20240219	175400	2460144530	9200	9200	9200	9200	0
150	20240219	175300	2460144530	9200	9200	9200	9200	0
151	20240219	175200	2460144530	9200	9200	9200	9200	0
152	20240219	175100	2460144530	9200	9200	9200	9200	5581
153	20240219	175000	2460144530	9200	9200	9200	9200	0
154	20240219	174900	2460144530	9200	9200	9200	9200	0
155	20240219	174800	2460144530	9200	9200	9200	9200	0
156	20240219	174700	2460144530	9200	9200	9200	9200	0
157	20240219	174600	2460144530	9200	9200	9200	9200	0
158	20240219	174500	2460144530	9200	9200	9200	9200	0
159	20240219	174400	2460144530	9200	9200	9200	9200	0
160	20240219	174300	2460144530	9200	9200	9200	9200	0
161	20240219	174200	2460144530	9200	9200	9200	9200	0
162	20240219	174100	2460144530	9200	9200	9200	9200	0
163	20240219	174000	2460144530	9200	9200	9200	9200	0
164	20240219	173900	2460144530	9200	9200	9200	9200	0
165	20240219	173800	2460144530	9200	9200	9200	9200	0
166	20240219	173700	2460144530	9200	9200	9200	9200	0
167	20240219	173600	2460144530	9200	9200	9200	9200	0
168	20240219	173500	2460144530	9200	9200	9200	9200	0
169	20240219	173400	2460144530	9200	9200	9200	9200	0
170	20240219	173300	2460144530	9200	9200	9200	9200	0
171	20240219	173200	2460144530	9200	9200	9200	9200	0
172	20240219	173100	2460144530	9200	9200	9200	9200	0
173	20240219	173000	2460144530	9200	9200	9200	9200	0
174	20240219	172900	2460144530	9200	9200	9200	9200	0
175	20240219	172800	2460144530	9200	9200	9200	9200	0
176	20240219	172700	2460144530	9200	9200	9200	9200	0
177	20240219	172600	2460144530	9200	9200	9200	9200	0
178	20240219	172500	2460144530	9200	9200	9200	9200	0
179	20240219	172400	2460144530	9200	9200	9200	9200	0
180	20240219	172300	2460144530	9200	9200	9200	9200	0
181	20240219	172200	2460144530	9200	9200	9200	9200	0
182	20240219	172100	2460144530	9200	9200	9200	9200	5581
183	20240219	172000	2460144530	9200	9200	9200	9200	0
184	20240219	171900	2460144530	9200	9200	9200	9200	0
185	20240219	171800	2460144530	9200	9200	9200	9200	0
186	20240219	171700	2460144530	9200	9200	9200	9200	0
187	20240219	171600	2460144530	9200	9200	9200	9200	0
188	20240219	171500	2460144530	9200	9200	9200	9200	0
189	20240219	171400	2460144530	9200	9200	9200	9200	0
190	20240219	171300	2460144530	9200	9200	9200	9200	0
191	20240219	171200	2460144530	9200	9200	9200	9200	0
192	20240219	171100	2460144530	9200	9200	9200	9200	0
193	20240219	171000	2460144530	9200	9200	9200	9200	0
194	20240219	170900	2460144530	9200	9200	9200	9200	0
195	20240219	170800	2460144530	9200	9200	9200	9200	0
196	20240219	170700	2460144530	9200	9200	9200	9200	0
197	20240219	170600	2460144530	9200	9200	9200	9200	0
198	20240219	170500	2460144530	9200	9200	9200	9200	0
199	20240219	170400	2460144530	9200	9200	9200	9200	0
200	20240219	170300	2460144530	9200	9200	9200	9200	0
201	20240219	170200	2460144530	9200	9200	9200	9200	0
202	20240219	170100	2460144530	9200	9200	9200	9200	0
203	20240219	170000	2460144530	9200	9200	9200	9200	0
204	20240219	165900	2460144530	9200	9200	9200	9200	0
205	20240219	165800	2460144530	9200	9200	9200	9200	0
206	20240219	165700	2460144530	9200	9200	9200	9200	0
207	20240219	165600	2460144530	9200	9200	9200	9200	0
208	20240219	165500	2460144530	9200	9200	9200	9200	0
209	20240219	165400	2460144530	9200	9200	9200	9200	0
210	20240219	165300	2460144530	9200	9200	9200	9200	0
211	20240219	165200	2460144530	9200	9200	9200	9200	0
212	20240219	165100	2460144530	9200	9200	9200	9200	5581
213	20240219	165000	2460144530	9200	9200	9200	9200	0
214	20240219	164900	2460144530	9200	9200	9200	9200	0
215	20240219	164800	2460144530	9200	9200	9200	9200	0
216	20240219	164700	2460144530	9200	9200	9200	9200	0
217	20240219	164600	2460144530	9200	9200	9200	9200	0
218	20240219	164500	2460144530	9200	9200	9200	9200	0
219	20240219	164400	2460144530	9200	9200	9200	9200	0
220	20240219	164300	2460144530	9200	9200	9200	9200	0
221	20240219	164200	2460144530	9200	9200	9200	9200	0
222	20240219	164100	2460144530	9200	9200	9200	9200	0
223	20240219	164000	2460144530	9200	9200	9200	9200	0
224	20240219	163900	2460144530	9200	9200	9200	9200	0
225	20240219	163800	2460144530	9200	9200	9200	9200	0
226	20240219	163700	2460144530	9200	9200	9200	9200	0
227	20240219	163600	2460144530	9200	9200	9200	9200	0
228	20240219	163500	2460144530	9200	9200	9200	9200	0
229	20240219	163400	2460144530	9200	9200	9200	9200	0
230	20240219	163300	2460144530	9200	9200	9200	9200	0
231	20240219	163200	2460144530	9200	9200	9200	9200	0
232	20240219	163100	2460144530	9200	9200	9200	9200	0
233	20240219	163000	2460144530	9200	9200	9200	9200	0
234	20240219	162900	2460144530	9200	9200	9200	9200	0
235	20240219	162800	2460144530	9200	9200	9200	9200	0
236	20240219	162700	2460144530	9200	9200	9200	9200	0
237	20240219	162600	2460144530	9200	9200	9200	9200	0
238	20240219	162500	2460144530	9200	9200	9200	9200	0
239	20240219	162400	2460144530	9200	9200	9200	9200	0
240	20240219	162300	2460144530	9200	9200	9200	9200	0
241	20240219	162200	2460144530	9200	9200	9200	9200	0
242	20240219	162100	2460144530	9200	9200	9200	9200	5581
243	20240219	162000	2460144530	9200	9200	9200	9200	0
244	20240219	161900	2460144530	9200	9200	9200	9200	0
245	20240219	161800	2460144530	9200	9200	9200	9200	0
246	20240219	161700	2460144530	9200	9200	9200	9200	0
247	20240219	161600	2460144530	9200	9200	9200	9200	0
248	20240219	161500	2460144530	9200	9200	9200	9200	0
249	20240219	161400	2460144530	9200	9200	9200	9200	0
250	20240219	161300	2460144530	9200	9200	9200	9200	0
251	20240219	161200	2460144530	9200	9200	9200	9200	0
252	20240219	161100	2460144530	9200	9200	9200	9200	0
253	20240219	161000	2460144530	9200	9200	9200	9200	0
254	20240219	160900	2460144530	9200	9200	9200	9200	0
255	20240219	160800	2460144530	9200	9200	9200	9200	0
256	20240219	160700	2460144530	9200	9200	9200	9200	0
257	20240219	160600	2460144530	9200	9200	9200	9200	0
258	20240219	160500	2460144530	9200	9200	9200	9200	0
259	20240219	160400	2460144530	9200	9200	9200	9200	0
260	20240219	160300	2460144530	9200	9200	9200	9200	0
261	20240219	160200	2460144530	9200	9200	9200	9200	0
262	20240219	160100	2460144530	9200	9200	9200	9200	0
263	20240219	160000	2460144530	9200	9200	9200	9200	0
264	20240219	155900	2460144530	9200	9200	9200	9200	0
265	20240219	155800	2460144530	9200	9200	9200	9200	0
266	20240219	155700	2460144530	9200	9200	9200	9200	0
267	20240219	155600	2460144530	9200	9200	9200	9200	0
268	20240219	155500	2460144530	9200	9200	9200	9200	0
269	20240219	155400	2460144530	9200	9200	9200	9200	0
270	20240219	155300	2460144530	9200	9200	9200	9200	0
271	20240219	155200	2460144530	9200	9200	9200	9200	0
272	20240219	155100	2460144530	9200	9200	9200	9200	5581
273	20240219	155000	2460144530	9200	9200	9200	9200	0
274	20240219	154900	2460144530	9200	9200	9200	9200	0
275	20240219	154800	2460144530	9200	9200	9200	9200	0
276	20240219	154700	2460144530	9200	9200	9200	9200	0
277	20240219	154600	2460144530	9200	9200	9200	9200	0
278	20240219	154500	2460144530	9200	9200	9200	9200	0
279	20240219	154400	2460144530	9200	9200	9200	9200	0
280	20240219	154300	2460144530	9200	9200	9200	9200	0
281	20240219	154200	2460144530	9200	9200	9200	9200	0
282	20240219	154100	2460144530	9200	9200	9200	9200	0
283	20240219	154000	2460144530	9200	9200	9200	9200	0
284	20240219	153900	2460144530	9200	9200	9200	9200	0
285	20240219	153800	2460144530	9200	9200	9200	9200	0
286	20240219	153700	2460144530	9200	9200	9200	9200	0
287	20240219	153600	2460144530	9200	9200	9200	9200	0
288	20240219	153500	2460144530	9200	9200	9200	9200	0
289	20240219	153400	2460144530	9200	9200	9200	9200	0
290	20240219	153300	2460144530	9200	9200	9200	9200	0
291	20240219	153200	2460144530	9200	9200	9200	9200	0
292	20240219	153100	2460144530	9200	9200	9200	9200	0
293	20240219	153000	2460144530	9200	9200	9200	9200	5581
294	20240219	152900	2408799330	9160	9160	9160	9160	0
295	20240219	152800	2408799330	9160	9160	9160	9160	0
296	20240219	152700	2408799330	9160	9160	9160	9160	0
297	20240219	152600	2408799330	9160	9160	9160	9160	0
298	20240219	152500	2408799330	9160	9160	9160	9160	0
299	20240219	152400	2408799330	9160	9160	9160	9160	0
300	20240219	152300	2408799330	9160	9160	9160	9160	0
301	20240219	152200	2408799330	9160	9160	9160	9160	0
302	20240219	152100	2408799330	9160	9160	9160	9160	0
303	20240219	152000	2408799330	9160	9160	9160	9160	0
304	20240219	151900	2408799330	9160	9160	9160	9120	11375
305	20240219	151800	2304882010	9160	9160	9180	9160	477
306	20240219	151700	2300512470	9170	9170	9170	9160	709
307	20240219	151600	2294017230	9170	9160	9170	9160	545
308	20240219	151500	2289019680	9170	9170	9170	9160	663
309	20240219	151400	2282944470	9180	9180	9180	9180	37
310	20240219	151300	2282604810	9180	9180	9180	9160	2883
311	20240219	151200	2256194180	9180	9200	9200	9160	2205
312	20240219	151100	2235944030	9230	9200	9230	9200	555
313	20240219	151000	2230836950	9200	9190	9200	9190	443
314	20240219	150900	2226761630	9200	9220	9230	9200	500
315	20240219	150800	2222157370	9220	9210	9230	9210	30
316	20240219	150700	2221880840	9200	9220	9230	9200	167
317	20240219	150600	2220341640	9220	9220	9220	9220	570
318	20240219	150500	2215086240	9220	9220	9220	9210	304
319	20240219	150400	2212283390	9220	9190	9220	9190	269
320	20240219	150300	2209805820	9190	9190	9190	9190	0
321	20240219	150200	2209805820	9190	9190	9190	9190	408
322	20240219	150100	2206056300	9180	9190	9190	9180	202
323	20240219	150000	2204199940	9190	9180	9190	9180	62
324	20240219	145900	2203630360	9190	9190	9190	9190	5
325	20240219	145800	2203584410	9190	9190	9190	9190	189
326	20240219	145700	2201847500	9220	9190	9220	9190	31
327	20240219	145600	2201562010	9190	9220	9220	9190	4935
328	20240219	145500	2156061740	9220	9230	9230	9220	38
329	20240219	145400	2155711050	9220	9230	9230	9220	26
330	20240219	145300	2155471130	9230	9240	9240	9230	52
331	20240219	145200	2154990800	9230	9230	9230	9230	295
332	20240219	145100	2152267950	9220	9200	9220	9200	873
333	20240219	145000	2144223330	9200	9190	9200	9190	354
334	20240219	144900	2140969430	9160	9170	9170	9160	250
335	20240219	144800	2138677120	9170	9170	9170	9160	611
336	20240219	144700	2133075020	9170	9190	9190	9170	163
337	20240219	144600	2131580000	9190	9190	9190	9180	93
338	20240219	144500	2130725460	9180	9180	9180	9180	0
339	20240219	144400	2130725460	9180	9180	9180	9180	80
340	20240219	144300	2129991060	9180	9180	9190	9180	40
341	20240219	144200	2129623640	9190	9190	9190	9190	6
342	20240219	144100	2129568500	9190	9160	9190	9160	331
343	20240219	144000	2126533280	9160	9170	9170	9160	146
344	20240219	143900	2125195900	9160	9160	9160	9160	14
345	20240219	143800	2125067660	9170	9160	9170	9160	329
346	20240219	143700	2122053780	9170	9160	9170	9160	70
347	20240219	143600	2121412380	9160	9160	9170	9160	355
348	20240219	143500	2118160270	9160	9160	9170	9160	534
349	20240219	143400	2113268780	9160	9160	9160	9160	168
350	20240219	143300	2111729900	9150	9200	9200	9150	3441
351	20240219	143200	2080180260	9200	9200	9200	9200	810
352	20240219	143100	2072728260	9190	9200	9200	9190	50
353	20240219	143000	2072268450	9190	9200	9210	9190	551
354	20240219	142900	2067199090	9200	9190	9200	9190	185
355	20240219	142800	2065498440	9190	9190	9190	9190	0
356	20240219	142700	2065498440	9190	9190	9190	9190	12
357	20240219	142600	2065388160	9180	9190	9200	9180	712
358	20240219	142500	2058844230	9190	9190	9190	9190	21
359	20240219	142400	2058651240	9200	9200	9200	9200	32
360	20240219	142300	2058356840	9200	9190	9200	9190	698
361	20240219	142200	2051941920	9180	9190	9190	9180	149
362	20240219	142100	2050573800	9180	9190	9190	9180	50
363	20240219	142000	2050114700	9190	9190	9190	9190	490
364	20240219	141900	2045611600	9180	9180	9180	9180	19
365	20240219	141800	2045437180	9180	9170	9180	9170	446
366	20240219	141700	2041342980	9180	9170	9180	9170	86
367	20240219	141600	2040553560	9170	9160	9170	9160	22
368	20240219	141500	2040351890	9150	9160	9160	9150	1199
369	20240219	141400	2029377150	9150	9150	9150	9150	11
370	20240219	141300	2029276500	9160	9160	9160	9160	100
371	20240219	141200	2028360500	9160	9150	9160	9150	53
372	20240219	141100	2027875110	9150	9180	9180	9150	3303
373	20240219	141000	1997606920	9180	9170	9180	9170	249
374	20240219	140900	1995322380	9170	9180	9180	9170	192
375	20240219	140800	1993559940	9170	9180	9180	9170	232
376	20240219	140700	1991430240	9170	9160	9170	9160	492
377	20240219	140600	1986918610	9170	9170	9170	9160	326
378	20240219	140500	1983931910	9170	9170	9180	9170	55
379	20240219	140400	1983427280	9180	9170	9180	9170	97
380	20240219	140300	1982537740	9170	9170	9180	9170	63
381	20240219	140200	1981959730	9180	9160	9180	9160	19
382	20240219	140100	1981785550	9170	9170	9170	9170	22
383	20240219	140000	1981583810	9160	9160	9170	9160	117
384	20240219	135900	1980512020	9160	9160	9160	9160	47
385	20240219	135800	1980081500	9170	9170	9170	9160	224
386	20240219	135700	1978028860	9160	9150	9170	9150	407
387	20240219	135600	1974304420	9180	9160	9180	9150	916
388	20240219	135500	1965901380	9160	9160	9160	9160	168
389	20240219	135400	1964362500	9160	9160	9160	9160	240
390	20240219	135300	1962164100	9160	9170	9180	9160	2296
391	20240219	135200	1941125600	9170	9170	9180	9170	95
392	20240219	135100	1940253950	9180	9180	9180	9170	548
393	20240219	135000	1935223570	9180	9170	9180	9170	121
394	20240219	134900	1934113860	9180	9170	9180	9170	167
395	20240219	134800	1932582090	9180	9170	9180	9170	431
396	20240219	134700	1928625610	9170	9180	9180	9170	336
397	20240219	134600	1925543690	9180	9170	9180	9170	30
398	20240219	134500	1925268340	9170	9170	9180	9170	67
399	20240219	134400	1924653450	9170	9180	9180	9170	40
400	20240219	134300	1924286360	9180	9190	9190	9180	200
401	20240219	134200	1922448730	9180	9180	9190	9180	42
402	20240219	134100	1922062890	9180	9180	9180	9180	5
403	20240219	134000	1922016990	9180	9190	9190	9180	110
404	20240219	133900	1921007090	9190	9180	9190	9180	190
405	20240219	133800	1919262550	9180	9180	9180	9180	1
406	20240219	133700	1919253370	9190	9190	9190	9170	175
407	20240219	133600	1917648120	9170	9190	9190	9170	61
408	20240219	133500	1917088350	9170	9170	9180	9170	697
409	20240219	133400	1910690790	9170	9170	9170	9170	207
410	20240219	133300	1908792600	9180	9170	9180	9170	210
411	20240219	133200	1906866350	9180	9180	9180	9170	765
412	20240219	133100	1899845320	9170	9170	9170	9170	6
413	20240219	133000	1899790300	9170	9170	9180	9170	396
414	20240219	132900	1896158520	9170	9170	9170	9170	331
415	20240219	132800	1893123250	9170	9180	9180	9170	83
416	20240219	132700	1892361420	9180	9180	9180	9180	470
417	20240219	132600	1888046820	9170	9170	9170	9170	37
418	20240219	132500	1887707530	9170	9170	9180	9170	1246
419	20240219	132400	1876279970	9170	9180	9180	9170	4254
420	20240219	132300	1837265800	9190	9180	9190	9180	144
421	20240219	132200	1835943680	9170	9180	9190	9170	1199
422	20240219	132100	1824944070	9180	9190	9190	9180	505
423	20240219	132000	1820305670	9180	9190	9190	9180	405
424	20240219	131900	1816586480	9190	9180	9190	9180	111
425	20240219	131800	1815567430	9190	9190	9190	9180	1344
426	20240219	131700	1803223270	9190	9200	9200	9190	279
427	20240219	131600	1800656730	9200	9200	9200	9200	34
428	20240219	131500	1800343930	9190	9190	9190	9180	161
429	20240219	131400	1798865650	9190	9190	9190	9190	147
430	20240219	131300	1797514720	9190	9180	9190	9180	29
431	20240219	131200	1797248310	9180	9190	9190	9180	667
432	20240219	131100	1791124130	9190	9180	9190	9180	456
433	20240219	131000	1786933690	9190	9190	9190	9190	621
434	20240219	130900	1781226700	9180	9180	9190	9180	1732
435	20240219	130800	1765325970	9180	9180	9190	9180	124
436	20240219	130700	1764187550	9180	9200	9200	9180	2261
437	20240219	130600	1743401950	9210	9200	9210	9200	122
438	20240219	130500	1742279270	9210	9210	9210	9200	35
439	20240219	130400	1741956990	9210	9200	9210	9200	98
440	20240219	130300	1741054530	9200	9210	9210	9200	1039
441	20240219	130200	1731495130	9210	9200	9210	9200	83
442	20240219	130100	1730730900	9200	9210	9210	9200	1988
443	20240219	130000	1712432710	9220	9220	9220	9220	0
444	20240219	125900	1712432710	9220	9210	9220	9210	421
445	20240219	125800	1708555030	9210	9220	9220	9210	212
446	20240219	125700	1706601590	9220	9220	9220	9220	409
447	20240219	125600	1702830610	9220	9210	9220	9210	449
448	20240219	125500	1698694900	9210	9220	9220	9210	785
449	20240219	125400	1691464820	9210	9220	9220	9210	521
450	20240219	125300	1686662250	9220	9230	9230	9220	74
451	20240219	125200	1685979290	9240	9230	9240	9230	43
452	20240219	125100	1685582090	9240	9230	9240	9230	7
453	20240219	125000	1685517470	9240	9230	9240	9230	43
454	20240219	124900	1685120340	9230	9230	9230	9230	4
455	20240219	124800	1685083420	9230	9240	9240	9230	1166
456	20240219	124700	1674309720	9240	9240	9240	9240	0
457	20240219	124600	1674309720	9240	9230	9240	9210	325
458	20240219	124500	1671315420	9230	9230	9230	9210	9684
459	20240219	124400	1581999670	9240	9230	9240	9230	31
460	20240219	124300	1581713300	9240	9230	9240	9230	66
461	20240219	124200	1581103540	9230	9240	9240	9230	2007
462	20240219	124100	1562574480	9250	9250	9250	9250	0
463	20240219	124000	1562574480	9250	9250	9250	9250	33
464	20240219	123900	1562269230	9260	9240	9260	9240	936
465	20240219	123800	1553620470	9240	9230	9240	9230	74
466	20240219	123700	1552937120	9230	9230	9240	9230	2225
467	20240219	123600	1532400000	9230	9240	9240	9230	29
468	20240219	123500	1532132080	9240	9230	9240	9230	529
469	20240219	123400	1527249390	9230	9250	9250	9230	2957
470	20240219	123300	1499923950	9260	9250	9260	9250	158
471	20240219	123200	1498462170	9250	9250	9250	9250	739
472	20240219	123100	1491626420	9240	9250	9250	9240	403
473	20240219	123000	1487898740	9250	9240	9250	9240	55
474	20240219	122900	1487390040	9240	9250	9250	9240	36
475	20240219	122800	1487057100	9250	9250	9250	9240	465
476	20240219	122700	1482755930	9250	9250	9250	9250	5
477	20240219	122600	1482709680	9250	9250	9260	9250	1408
478	20240219	122500	1469685430	9260	9260	9260	9260	20
479	20240219	122400	1469500230	9250	9260	9270	9250	1342
480	20240219	122300	1457084180	9270	9270	9270	9270	4
481	20240219	122200	1457047100	9270	9270	9270	9270	32
482	20240219	122100	1456750460	9260	9280	9300	9260	63
483	20240219	122000	1456165520	9250	9250	9250	9250	0
484	20240219	121900	1456165520	9250	9260	9290	9250	427
485	20240219	121800	1452212110	9260	9270	9270	9260	24
486	20240219	121700	1451989830	9280	9280	9280	9280	22
487	20240219	121600	1451785670	9280	9270	9280	9270	218
488	20240219	121500	1449762690	9270	9270	9270	9270	7
489	20240219	121400	1449697800	9280	9260	9280	9260	37
490	20240219	121300	1449354540	9260	9260	9260	9260	10
491	20240219	121200	1449261940	9270	9250	9270	9250	69
492	20240219	121100	1448622510	9260	9270	9270	9260	1429
493	20240219	121000	1435377220	9270	9280	9280	9270	39
494	20240219	120900	1435015370	9270	9270	9270	9270	40
495	20240219	120800	1434644570	9280	9280	9280	9270	19
496	20240219	120700	1434468380	9290	9290	9290	9290	20
497	20240219	120600	1434282580	9270	9280	9280	9270	91
498	20240219	120500	1433438210	9280	9270	9280	9270	46
499	20240219	120400	1433011470	9270	9270	9270	9270	410
500	20240219	120300	1429210770	9280	9280	9280	9280	22
501	20240219	120200	1429006610	9270	9270	9270	9270	56
502	20240219	120100	1428487490	9280	9280	9280	9270	18
503	20240219	120000	1428320530	9280	9270	9290	9270	125
504	20240219	115900	1427160300	9270	9270	9270	9270	524
505	20240219	115800	1422302820	9270	9260	9270	9260	59
506	20240219	115700	1421756270	9260	9260	9260	9260	112
507	20240219	115600	1420719150	9260	9250	9260	9250	152
508	20240219	115500	1419312550	9250	9250	9250	9250	173
509	20240219	115400	1417712300	9250	9240	9250	9240	416
510	20240219	115300	1413867760	9250	9240	9250	9240	47
511	20240219	115200	1413433060	9250	9250	9250	9250	4
512	20240219	115100	1413396060	9250	9240	9250	9240	227
513	20240219	115000	1411297390	9250	9270	9270	9250	901
514	20240219	114900	1402963120	9270	9260	9270	9250	35
515	20240219	114800	1402639080	9260	9260	9260	9260	395
516	20240219	114700	1398981380	9270	9270	9270	9270	62
517	20240219	114600	1398406640	9270	9270	9270	9260	133
518	20240219	114500	1397173790	9270	9270	9270	9270	307
519	20240219	114400	1394327900	9270	9270	9280	9270	78
520	20240219	114300	1393604570	9270	9270	9270	9270	63
521	20240219	114200	1393020560	9270	9260	9270	9260	525
522	20240219	114100	1388154060	9250	9250	9250	9250	20
523	20240219	114000	1387969060	9250	9260	9260	9250	28
524	20240219	113900	1387709950	9260	9260	9260	9260	124
525	20240219	113800	1386561710	9250	9260	9260	9250	653
526	20240219	113700	1380521370	9260	9270	9270	9260	35
527	20240219	113600	1380196970	9260	9260	9260	9260	50
528	20240219	113500	1379733970	9250	9260	9260	9250	11
529	20240219	113400	1379632170	9260	9250	9260	9250	291
530	20240219	113300	1376940180	9250	9260	9260	9250	46
531	20240219	113200	1376514340	9260	9260	9260	9260	2
532	20240219	113100	1376495820	9250	9250	9260	9250	89
533	20240219	113000	1375671790	9240	9250	9260	9240	234
534	20240219	112900	1373508770	9250	9250	9250	9250	70
535	20240219	112800	1372861270	9250	9240	9250	9240	363
536	20240219	112700	1369503590	9250	9270	9270	9250	3130
537	20240219	112600	1340541490	9260	9270	9270	9260	432
538	20240219	112500	1336538580	9270	9270	9270	9260	511
539	20240219	112400	1331804160	9270	9290	9290	9270	8
540	20240219	112300	1331729980	9290	9280	9290	9280	214
541	20240219	112200	1329742240	9270	9290	9290	9270	14
542	20240219	112100	1329612400	9290	9280	9290	9280	293
543	20240219	112000	1326892860	9290	9280	9290	9280	73
544	20240219	111900	1326214700	9280	9280	9280	9280	12
545	20240219	111800	1326103340	9270	9270	9270	9270	0
546	20240219	111700	1326103340	9270	9270	9270	9270	20
547	20240219	111600	1325917940	9270	9270	9270	9270	240
548	20240219	111500	1323693140	9270	9270	9270	9260	615
549	20240219	111400	1317993610	9270	9260	9270	9260	34
550	20240219	111300	1317678610	9260	9270	9270	9260	1748
551	20240219	111200	1301488740	9270	9270	9270	9270	0
552	20240219	111100	1301488740	9270	9290	9300	9270	3152
553	20240219	111000	1272252430	9290	9290	9290	9290	65
554	20240219	110900	1271648580	9290	9290	9300	9290	151
555	20240219	110800	1270244390	9300	9300	9300	9300	51
556	20240219	110700	1269770090	9280	9280	9300	9280	62
557	20240219	110600	1269193730	9280	9330	9330	9280	1007
558	20240219	110500	1259848460	9280	9300	9300	9270	458
559	20240219	110400	1255601030	9280	9280	9300	9280	3037
560	20240219	110300	1227389030	9270	9300	9300	9270	712
561	20240219	110200	1220781730	9280	9290	9290	9280	393
562	20240219	110100	1217134470	9280	9280	9280	9280	40
563	20240219	110000	1216763270	9280	9280	9280	9280	480
564	20240219	105900	1212308870	9280	9280	9280	9280	223
565	20240219	105800	1210239430	9280	9290	9290	9280	751
566	20240219	105700	1203269990	9290	9300	9300	9290	9
567	20240219	105600	1203186370	9280	9290	9290	9280	315
568	20240219	105500	1200263110	9290	9340	9340	9290	2395
569	20240219	105400	1177967790	9330	9330	9330	9330	7
570	20240219	105300	1177902480	9370	9370	9370	9370	11
571	20240219	105200	1177799410	9320	9370	9370	9320	107
572	20240219	105100	1176801860	9320	9310	9370	9310	170
573	20240219	105000	1175210740	9310	9380	9380	9310	717
574	20240219	104900	1168530810	9380	9390	9400	9380	1383
575	20240219	104800	1155552010	9390	9380	9390	9380	1270
576	20240219	104700	1143639240	9360	9350	9360	9350	38
577	20240219	104600	1143283760	9350	9340	9370	9340	3327
578	20240219	104500	1112146030	9320	9310	9320	9310	10
579	20240219	104400	1112052840	9310	9320	9320	9310	35
580	20240219	104300	1111726800	9340	9330	9340	9330	92
581	20240219	104200	1110868430	9320	9310	9320	9310	20
582	20240219	104100	1110682170	9310	9300	9310	9300	105
583	20240219	104000	1109705620	9300	9300	9320	9300	322
584	20240219	103900	1106710380	9300	9280	9300	9280	693
585	20240219	103800	1100266300	9300	9290	9300	9290	572
586	20240219	103700	1094950240	9280	9290	9290	9280	274
587	20240219	103600	1092407060	9280	9280	9280	9270	1211
588	20240219	103500	1081180640	9280	9260	9280	9250	892
589	20240219	103400	1072917850	9260	9260	9270	9260	2155
590	20240219	103300	1052962460	9270	9270	9270	9260	475
591	20240219	103200	1048559630	9270	9270	9270	9270	196
592	20240219	103100	1046742710	9270	9300	9310	9270	852
593	20240219	103000	1038833770	9300	9330	9330	9300	161
594	20240219	102900	1037335020	9330	9330	9330	9330	67
595	20240219	102800	1036709910	9340	9340	9340	9340	181
596	20240219	102700	1035019370	9340	9340	9340	9340	1
597	20240219	102600	1035010030	9310	9310	9310	9310	11
598	20240219	102500	1034907620	9310	9300	9310	9290	391
599	20240219	102400	1031271510	9300	9310	9310	9300	1054
600	20240219	102300	1021469070	9310	9310	9310	9310	50
601	20240219	102200	1021003570	9310	9310	9310	9310	548
602	20240219	102100	1015901690	9310	9340	9340	9310	908
603	20240219	102000	1007436180	9330	9340	9340	9330	159
604	20240219	101900	1005952610	9330	9330	9340	9330	187
605	20240219	101800	1004207620	9330	9330	9330	9330	100
606	20240219	101700	1003274620	9330	9340	9340	9330	135
607	20240219	101600	1002014550	9330	9350	9350	9330	30
608	20240219	101500	1001734250	9350	9340	9350	9330	667
609	20240219	101400	995504540	9340	9330	9340	9320	1202
610	20240219	101300	984287400	9330	9330	9330	9330	5
611	20240219	101200	984240750	9320	9290	9320	9270	1105
612	20240219	101100	973966950	9290	9270	9290	9260	65
613	20240219	101000	973364520	9260	9290	9290	9260	162
614	20240219	100900	971862890	9270	9270	9270	9270	0
615	20240219	100800	971862890	9270	9270	9270	9270	91
616	20240219	100700	971019320	9270	9310	9310	9270	136
617	20240219	100600	969756680	9300	9300	9300	9300	0
618	20240219	100500	969756680	9300	9280	9320	9270	453
619	20240219	100400	965544700	9330	9280	9330	9280	3740
620	20240219	100300	930730540	9270	9280	9280	9270	113
621	20240219	100200	929682510	9280	9280	9280	9280	127
622	20240219	100100	928503950	9270	9270	9280	9270	981
623	20240219	100000	919406880	9270	9220	9270	9220	178
624	20240219	095900	917764920	9260	9260	9270	9260	520
625	20240219	095800	912948300	9260	9230	9260	9230	149
626	20240219	095700	911572670	9210	9240	9240	9210	2956
627	20240219	095600	884317800	9250	9260	9260	9250	154
628	20240219	095500	882893270	9260	9240	9260	9240	245
629	20240219	095400	880629250	9250	9250	9250	9250	10
630	20240219	095300	880536750	9250	9250	9250	9250	762
631	20240219	095200	873488250	9260	9250	9260	9250	603
632	20240219	095100	867910480	9250	9240	9250	9220	1206
633	20240219	095000	856778710	9230	9230	9230	9220	1769
634	20240219	094900	840465620	9220	9230	9230	9220	1548
635	20240219	094800	826178090	9240	9230	9240	9230	554
636	20240219	094700	821064130	9230	9240	9250	9230	1235
637	20240219	094600	809657660	9250	9240	9250	9240	142
638	20240219	094500	808345250	9240	9250	9280	9240	318
639	20240219	094400	805403390	9250	9270	9270	9250	360
640	20240219	094300	802067840	9280	9260	9280	9260	1368
641	20240219	094200	789386800	9260	9260	9260	9250	282
642	20240219	094100	786777350	9260	9250	9260	9240	65
643	20240219	094000	786176350	9270	9250	9270	9240	309
644	20240219	093900	783318620	9260	9260	9260	9230	1039
645	20240219	093800	773711770	9260	9230	9260	9230	92
646	20240219	093700	772862280	9230	9230	9230	9230	45
647	20240219	093600	772446930	9240	9240	9260	9240	1031
648	20240219	093500	762911920	9240	9250	9250	9240	541
649	20240219	093400	757910020	9250	9250	9250	9240	299
650	20240219	093300	755144590	9250	9260	9260	9230	704
651	20240219	093200	748640340	9260	9270	9290	9260	724
652	20240219	093100	741928780	9220	9240	9260	9210	1935
653	20240219	093000	724061180	9260	9230	9260	9210	4772
654	20240219	092900	680065310	9240	9260	9270	9220	4492
655	20240219	092800	638520500	9270	9300	9310	9270	4957
656	20240219	092700	592447910	9310	9340	9340	9310	3383
657	20240219	092600	560930080	9320	9330	9350	9320	921
658	20240219	092500	552331870	9330	9380	9380	9320	1245
659	20240219	092400	540701640	9380	9390	9420	9350	973
660	20240219	092300	531579390	9390	9340	9390	9320	3019
661	20240219	092200	503394880	9340	9350	9360	9340	167
662	20240219	092100	501832960	9340	9330	9350	9330	2197
663	20240219	092000	481311850	9330	9330	9330	9330	308
664	20240219	091900	478438210	9350	9340	9350	9330	287
665	20240219	091800	475759430	9330	9350	9360	9330	732
666	20240219	091700	468926370	9350	9390	9400	9340	4546
667	20240219	091600	426336910	9390	9390	9400	9390	460
668	20240219	091500	422013680	9450	9390	9450	9390	980
669	20240219	091400	412787680	9410	9390	9410	9380	1468
670	20240219	091300	398980060	9380	9350	9390	9350	907
671	20240219	091200	390478390	9350	9330	9370	9330	2492
672	20240219	091100	367199500	9330	9330	9350	9320	1699
673	20240219	091000	351347320	9320	9320	9340	9300	3195
674	20240219	090900	321587640	9320	9350	9350	9320	483
675	20240219	090800	317082910	9330	9360	9370	9320	4683
676	20240219	090700	273332500	9360	9400	9400	9360	428
677	20240219	090600	269322070	9360	9360	9360	9340	1594
678	20240219	090500	254418560	9360	9350	9390	9320	3998
679	20240219	090400	217033590	9350	9480	9480	9350	8719
680	20240219	090300	135069810	9480	9510	9510	9480	2727
681	20240219	090200	109195810	9500	9480	9550	9480	1431
682	20240219	090100	95582650	9580	9490	9580	9450	4207
683	20240219	090000	55593230	9500	9540	9540	9500	5513