KissMeData/234690/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204300	1470963180	10010	10010	10010	10010	807
3	20240219	204200	1470963180	10010	10010	10010	10010	0
4	20240219	204100	1470963180	10010	10010	10010	10010	0
5	20240219	204000	1470963180	10010	10010	10010	10010	0
6	20240219	203900	1470963180	10010	10010	10010	10010	0
7	20240219	203800	1470963180	10010	10010	10010	10010	0
8	20240219	203700	1470963180	10010	10010	10010	10010	0
9	20240219	203600	1470963180	10010	10010	10010	10010	0
10	20240219	203500	1470963180	10010	10010	10010	10010	0
11	20240219	203400	1470963180	10010	10010	10010	10010	0
12	20240219	203300	1470963180	10010	10010	10010	10010	0
13	20240219	203200	1470963180	10010	10010	10010	10010	0
14	20240219	203100	1470963180	10010	10010	10010	10010	0
15	20240219	203000	1470963180	10010	10010	10010	10010	0
16	20240219	202900	1470963180	10010	10010	10010	10010	0
17	20240219	202800	1470963180	10010	10010	10010	10010	0
18	20240219	202700	1470963180	10010	10010	10010	10010	0
19	20240219	202600	1470963180	10010	10010	10010	10010	0
20	20240219	202500	1470963180	10010	10010	10010	10010	0
21	20240219	202400	1470963180	10010	10010	10010	10010	0
22	20240219	202300	1470963180	10010	10010	10010	10010	0
23	20240219	202200	1470963180	10010	10010	10010	10010	0
24	20240219	202100	1470963180	10010	10010	10010	10010	0
25	20240219	202000	1470963180	10010	10010	10010	10010	0
26	20240219	201900	1470963180	10010	10010	10010	10010	0
27	20240219	201800	1470963180	10010	10010	10010	10010	0
28	20240219	201700	1470963180	10010	10010	10010	10010	0
29	20240219	201600	1470963180	10010	10010	10010	10010	0
30	20240219	201500	1470963180	10010	10010	10010	10010	0
31	20240219	201400	1470963180	10010	10010	10010	10010	0
32	20240219	201300	1470963180	10010	10010	10010	10010	807
33	20240219	201200	1470963180	10010	10010	10010	10010	0
34	20240219	201100	1470963180	10010	10010	10010	10010	0
35	20240219	201000	1470963180	10010	10010	10010	10010	0
36	20240219	200900	1470963180	10010	10010	10010	10010	0
37	20240219	200800	1470963180	10010	10010	10010	10010	0
38	20240219	200700	1470963180	10010	10010	10010	10010	0
39	20240219	200600	1470963180	10010	10010	10010	10010	0
40	20240219	200500	1470963180	10010	10010	10010	10010	0
41	20240219	200400	1470963180	10010	10010	10010	10010	0
42	20240219	200300	1470963180	10010	10010	10010	10010	0
43	20240219	200200	1470963180	10010	10010	10010	10010	0
44	20240219	200100	1470963180	10010	10010	10010	10010	0
45	20240219	200000	1470963180	10010	10010	10010	10010	0
46	20240219	195900	1470963180	10010	10010	10010	10010	0
47	20240219	195800	1470963180	10010	10010	10010	10010	0
48	20240219	195700	1470963180	10010	10010	10010	10010	0
49	20240219	195600	1470963180	10010	10010	10010	10010	0
50	20240219	195500	1470963180	10010	10010	10010	10010	0
51	20240219	195400	1470963180	10010	10010	10010	10010	0
52	20240219	195300	1470963180	10010	10010	10010	10010	0
53	20240219	195200	1470963180	10010	10010	10010	10010	0
54	20240219	195100	1470963180	10010	10010	10010	10010	0
55	20240219	195000	1470963180	10010	10010	10010	10010	0
56	20240219	194900	1470963180	10010	10010	10010	10010	0
57	20240219	194800	1470963180	10010	10010	10010	10010	0
58	20240219	194700	1470963180	10010	10010	10010	10010	0
59	20240219	194600	1470963180	10010	10010	10010	10010	0
60	20240219	194500	1470963180	10010	10010	10010	10010	0
61	20240219	194400	1470963180	10010	10010	10010	10010	0
62	20240219	194300	1470963180	10010	10010	10010	10010	807
63	20240219	194200	1470963180	10010	10010	10010	10010	0
64	20240219	194100	1470963180	10010	10010	10010	10010	0
65	20240219	194000	1470963180	10010	10010	10010	10010	0
66	20240219	193900	1470963180	10010	10010	10010	10010	0
67	20240219	193800	1470963180	10010	10010	10010	10010	0
68	20240219	193700	1470963180	10010	10010	10010	10010	0
69	20240219	193600	1470963180	10010	10010	10010	10010	0
70	20240219	193500	1470963180	10010	10010	10010	10010	0
71	20240219	193400	1470963180	10010	10010	10010	10010	0
72	20240219	193300	1470963180	10010	10010	10010	10010	0
73	20240219	193200	1470963180	10010	10010	10010	10010	0
74	20240219	193100	1470963180	10010	10010	10010	10010	0
75	20240219	193000	1470963180	10010	10010	10010	10010	0
76	20240219	192900	1470963180	10010	10010	10010	10010	0
77	20240219	192800	1470963180	10010	10010	10010	10010	0
78	20240219	192700	1470963180	10010	10010	10010	10010	0
79	20240219	192600	1470963180	10010	10010	10010	10010	0
80	20240219	192500	1470963180	10010	10010	10010	10010	0
81	20240219	192400	1470963180	10010	10010	10010	10010	0
82	20240219	192300	1470963180	10010	10010	10010	10010	0
83	20240219	192200	1470963180	10010	10010	10010	10010	0
84	20240219	192100	1470963180	10010	10010	10010	10010	0
85	20240219	192000	1470963180	10010	10010	10010	10010	0
86	20240219	191900	1470963180	10010	10010	10010	10010	0
87	20240219	191800	1470963180	10010	10010	10010	10010	0
88	20240219	191700	1470963180	10010	10010	10010	10010	0
89	20240219	191600	1470963180	10010	10010	10010	10010	0
90	20240219	191500	1470963180	10010	10010	10010	10010	0
91	20240219	191400	1470963180	10010	10010	10010	10010	0
92	20240219	191300	1470963180	10010	10010	10010	10010	807
93	20240219	191200	1470963180	10010	10010	10010	10010	0
94	20240219	191100	1470963180	10010	10010	10010	10010	0
95	20240219	191000	1470963180	10010	10010	10010	10010	0
96	20240219	190900	1470963180	10010	10010	10010	10010	0
97	20240219	190800	1470963180	10010	10010	10010	10010	0
98	20240219	190700	1470963180	10010	10010	10010	10010	0
99	20240219	190600	1470963180	10010	10010	10010	10010	0
100	20240219	190500	1470963180	10010	10010	10010	10010	0
101	20240219	190400	1470963180	10010	10010	10010	10010	0
102	20240219	190300	1470963180	10010	10010	10010	10010	0
103	20240219	190200	1470963180	10010	10010	10010	10010	0
104	20240219	190100	1470963180	10010	10010	10010	10010	0
105	20240219	190000	1470963180	10010	10010	10010	10010	0
106	20240219	185900	1470963180	10010	10010	10010	10010	0
107	20240219	185800	1470963180	10010	10010	10010	10010	0
108	20240219	185700	1470963180	10010	10010	10010	10010	0
109	20240219	185600	1470963180	10010	10010	10010	10010	0
110	20240219	185500	1470963180	10010	10010	10010	10010	0
111	20240219	185400	1470963180	10010	10010	10010	10010	0
112	20240219	185300	1470963180	10010	10010	10010	10010	0
113	20240219	185200	1470963180	10010	10010	10010	10010	0
114	20240219	185100	1470963180	10010	10010	10010	10010	0
115	20240219	185000	1470963180	10010	10010	10010	10010	0
116	20240219	184900	1470963180	10010	10010	10010	10010	0
117	20240219	184800	1470963180	10010	10010	10010	10010	0
118	20240219	184700	1470963180	10010	10010	10010	10010	0
119	20240219	184600	1470963180	10010	10010	10010	10010	0
120	20240219	184500	1470963180	10010	10010	10010	10010	0
121	20240219	184400	1470963180	10010	10010	10010	10010	0
122	20240219	184300	1470963180	10010	10010	10010	10010	807
123	20240219	184200	1470963180	10010	10010	10010	10010	0
124	20240219	184100	1470963180	10010	10010	10010	10010	0
125	20240219	184000	1470963180	10010	10010	10010	10010	0
126	20240219	183900	1470963180	10010	10010	10010	10010	0
127	20240219	183800	1470963180	10010	10010	10010	10010	0
128	20240219	183700	1470963180	10010	10010	10010	10010	0
129	20240219	183600	1470963180	10010	10010	10010	10010	0
130	20240219	183500	1470963180	10010	10010	10010	10010	0
131	20240219	183400	1470963180	10010	10010	10010	10010	0
132	20240219	183300	1470963180	10010	10010	10010	10010	0
133	20240219	183200	1470963180	10010	10010	10010	10010	0
134	20240219	183100	1470963180	10010	10010	10010	10010	0
135	20240219	183000	1470963180	10010	10010	10010	10010	0
136	20240219	182900	1470963180	10010	10010	10010	10010	0
137	20240219	182800	1470963180	10010	10010	10010	10010	0
138	20240219	182700	1470963180	10010	10010	10010	10010	0
139	20240219	182600	1470963180	10010	10010	10010	10010	0
140	20240219	182500	1470963180	10010	10010	10010	10010	0
141	20240219	182400	1470963180	10010	10010	10010	10010	0
142	20240219	182300	1470963180	10010	10010	10010	10010	0
143	20240219	182200	1470963180	10010	10010	10010	10010	0
144	20240219	182100	1470963180	10010	10010	10010	10010	0
145	20240219	182000	1470963180	10010	10010	10010	10010	0
146	20240219	181900	1470963180	10010	10010	10010	10010	0
147	20240219	181800	1470963180	10010	10010	10010	10010	0
148	20240219	181700	1470963180	10010	10010	10010	10010	0
149	20240219	181600	1470963180	10010	10010	10010	10010	0
150	20240219	181500	1470963180	10010	10010	10010	10010	0
151	20240219	181400	1470963180	10010	10010	10010	10010	0
152	20240219	181300	1470963180	10010	10010	10010	10010	807
153	20240219	181200	1470963180	10010	10010	10010	10010	0
154	20240219	181100	1470963180	10010	10010	10010	10010	0
155	20240219	181000	1470963180	10010	10010	10010	10010	0
156	20240219	180900	1470963180	10010	10010	10010	10010	0
157	20240219	180800	1470963180	10010	10010	10010	10010	0
158	20240219	180700	1470963180	10010	10010	10010	10010	0
159	20240219	180600	1470963180	10010	10010	10010	10010	0
160	20240219	180500	1470963180	10010	10010	10010	10010	0
161	20240219	180400	1470963180	10010	10010	10010	10010	0
162	20240219	180300	1470963180	10010	10010	10010	10010	0
163	20240219	180200	1470963180	10010	10010	10010	10010	0
164	20240219	180100	1470963180	10010	10010	10010	10010	0
165	20240219	180000	1470963180	10010	10010	10010	10010	0
166	20240219	175900	1470963180	10010	10010	10010	10010	0
167	20240219	175800	1470963180	10010	10010	10010	10010	0
168	20240219	175700	1470963180	10010	10010	10010	10010	0
169	20240219	175600	1470963180	10010	10010	10010	10010	0
170	20240219	175500	1470963180	10010	10010	10010	10010	0
171	20240219	175400	1470963180	10010	10010	10010	10010	0
172	20240219	175300	1470963180	10010	10010	10010	10010	0
173	20240219	175200	1470963180	10010	10010	10010	10010	0
174	20240219	175100	1470963180	10010	10010	10010	10010	0
175	20240219	175000	1470963180	10010	10010	10010	10010	0
176	20240219	174900	1470963180	10010	10010	10010	10010	0
177	20240219	174800	1470963180	10010	10010	10010	10010	0
178	20240219	174700	1470963180	10010	10010	10010	10010	0
179	20240219	174600	1470963180	10010	10010	10010	10010	0
180	20240219	174500	1470963180	10010	10010	10010	10010	0
181	20240219	174400	1470963180	10010	10010	10010	10010	0
182	20240219	174300	1470963180	10010	10010	10010	10010	807
183	20240219	174200	1470963180	10010	10010	10010	10010	0
184	20240219	174100	1470963180	10010	10010	10010	10010	0
185	20240219	174000	1470963180	10010	10010	10010	10010	0
186	20240219	173900	1470963180	10010	10010	10010	10010	0
187	20240219	173800	1470963180	10010	10010	10010	10010	0
188	20240219	173700	1470963180	10010	10010	10010	10010	0
189	20240219	173600	1470963180	10010	10010	10010	10010	0
190	20240219	173500	1470963180	10010	10010	10010	10010	0
191	20240219	173400	1470963180	10010	10010	10010	10010	0
192	20240219	173300	1470963180	10010	10010	10010	10010	0
193	20240219	173200	1470963180	10010	10010	10010	10010	0
194	20240219	173100	1470963180	10010	10010	10010	10010	0
195	20240219	173000	1470963180	10010	10010	10010	10010	0
196	20240219	172900	1470963180	10010	10010	10010	10010	0
197	20240219	172800	1470963180	10010	10010	10010	10010	0
198	20240219	172700	1470963180	10010	10010	10010	10010	0
199	20240219	172600	1470963180	10010	10010	10010	10010	0
200	20240219	172500	1470963180	10010	10010	10010	10010	0
201	20240219	172400	1470963180	10010	10010	10010	10010	0
202	20240219	172300	1470963180	10010	10010	10010	10010	0
203	20240219	172200	1470963180	10010	10010	10010	10010	0
204	20240219	172100	1470963180	10010	10010	10010	10010	0
205	20240219	172000	1470963180	10010	10010	10010	10010	0
206	20240219	171900	1470963180	10010	10010	10010	10010	0
207	20240219	171800	1470963180	10010	10010	10010	10010	0
208	20240219	171700	1470963180	10010	10010	10010	10010	0
209	20240219	171600	1470963180	10010	10010	10010	10010	0
210	20240219	171500	1470963180	10010	10010	10010	10010	0
211	20240219	171400	1470963180	10010	10010	10010	10010	0
212	20240219	171300	1470963180	10010	10010	10010	10010	807
213	20240219	171200	1470963180	10010	10010	10010	10010	0
214	20240219	171100	1470963180	10010	10010	10010	10010	0
215	20240219	171000	1470963180	10010	10010	10010	10010	0
216	20240219	170900	1470963180	10010	10010	10010	10010	0
217	20240219	170800	1470963180	10010	10010	10010	10010	0
218	20240219	170700	1470963180	10010	10010	10010	10010	0
219	20240219	170600	1470963180	10010	10010	10010	10010	0
220	20240219	170500	1470963180	10010	10010	10010	10010	0
221	20240219	170400	1470963180	10010	10010	10010	10010	0
222	20240219	170300	1470963180	10010	10010	10010	10010	0
223	20240219	170200	1470963180	10010	10010	10010	10010	0
224	20240219	170100	1470963180	10010	10010	10010	10010	0
225	20240219	170000	1470963180	10010	10010	10010	10010	0
226	20240219	165900	1470963180	10010	10010	10010	10010	0
227	20240219	165800	1470963180	10010	10010	10010	10010	0
228	20240219	165700	1470963180	10010	10010	10010	10010	0
229	20240219	165600	1470963180	10010	10010	10010	10010	0
230	20240219	165500	1470963180	10010	10010	10010	10010	0
231	20240219	165400	1470963180	10010	10010	10010	10010	0
232	20240219	165300	1470963180	10010	10010	10010	10010	0
233	20240219	165200	1470963180	10010	10010	10010	10010	0
234	20240219	165100	1470963180	10010	10010	10010	10010	0
235	20240219	165000	1470963180	10010	10010	10010	10010	0
236	20240219	164900	1470963180	10010	10010	10010	10010	0
237	20240219	164800	1470963180	10010	10010	10010	10010	0
238	20240219	164700	1470963180	10010	10010	10010	10010	0
239	20240219	164600	1470963180	10010	10010	10010	10010	0
240	20240219	164500	1470963180	10010	10010	10010	10010	0
241	20240219	164400	1470963180	10010	10010	10010	10010	0
242	20240219	164300	1470963180	10010	10010	10010	10010	807
243	20240219	164200	1470963180	10010	10010	10010	10010	0
244	20240219	164100	1470963180	10010	10010	10010	10010	0
245	20240219	164000	1470963180	10010	10010	10010	10010	0
246	20240219	163900	1470963180	10010	10010	10010	10010	0
247	20240219	163800	1470963180	10010	10010	10010	10010	0
248	20240219	163700	1470963180	10010	10010	10010	10010	0
249	20240219	163600	1470963180	10010	10010	10010	10010	0
250	20240219	163500	1470963180	10010	10010	10010	10010	0
251	20240219	163400	1470963180	10010	10010	10010	10010	0
252	20240219	163300	1470963180	10010	10010	10010	10010	0
253	20240219	163200	1470963180	10010	10010	10010	10010	0
254	20240219	163100	1470963180	10010	10010	10010	10010	0
255	20240219	163000	1470963180	10010	10010	10010	10010	0
256	20240219	162900	1470963180	10010	10010	10010	10010	0
257	20240219	162800	1470963180	10010	10010	10010	10010	0
258	20240219	162700	1470963180	10010	10010	10010	10010	0
259	20240219	162600	1470963180	10010	10010	10010	10010	0
260	20240219	162500	1470963180	10010	10010	10010	10010	0
261	20240219	162400	1470963180	10010	10010	10010	10010	0
262	20240219	162300	1470963180	10010	10010	10010	10010	0
263	20240219	162200	1470963180	10010	10010	10010	10010	0
264	20240219	162100	1470963180	10010	10010	10010	10010	0
265	20240219	162000	1470963180	10010	10010	10010	10010	0
266	20240219	161900	1470963180	10010	10010	10010	10010	0
267	20240219	161800	1470963180	10010	10010	10010	10010	0
268	20240219	161700	1470963180	10010	10010	10010	10010	0
269	20240219	161600	1470963180	10010	10010	10010	10010	0
270	20240219	161500	1470963180	10010	10010	10010	10010	0
271	20240219	161400	1470963180	10010	10010	10010	10010	0
272	20240219	161300	1470963180	10010	10010	10010	10010	807
273	20240219	161200	1470963180	10010	10010	10010	10010	0
274	20240219	161100	1470963180	10010	10010	10010	10010	0
275	20240219	161000	1470963180	10010	10010	10010	10010	0
276	20240219	160900	1470963180	10010	10010	10010	10010	0
277	20240219	160800	1470963180	10010	10010	10010	10010	0
278	20240219	160700	1470963180	10010	10010	10010	10010	0
279	20240219	160600	1470963180	10010	10010	10010	10010	0
280	20240219	160500	1470963180	10010	10010	10010	10010	0
281	20240219	160400	1470963180	10010	10010	10010	10010	0
282	20240219	160300	1470963180	10010	10010	10010	10010	0
283	20240219	160200	1470963180	10010	10010	10010	10010	0
284	20240219	160100	1470963180	10010	10010	10010	10010	0
285	20240219	160000	1470963180	10010	10010	10010	10010	0
286	20240219	155900	1470963180	10010	10010	10010	10010	0
287	20240219	155800	1470963180	10010	10010	10010	10010	0
288	20240219	155700	1470963180	10010	10010	10010	10010	0
289	20240219	155600	1470963180	10010	10010	10010	10010	0
290	20240219	155500	1470963180	10010	10010	10010	10010	0
291	20240219	155400	1470963180	10010	10010	10010	10010	0
292	20240219	155300	1470963180	10010	10010	10010	10010	0
293	20240219	155200	1470963180	10010	10010	10010	10010	0
294	20240219	155100	1470963180	10010	10010	10010	10010	0
295	20240219	155000	1470963180	10010	10010	10010	10010	0
296	20240219	154900	1470963180	10010	10010	10010	10010	0
297	20240219	154800	1470963180	10010	10010	10010	10010	0
298	20240219	154700	1470963180	10010	10010	10010	10010	0
299	20240219	154600	1470963180	10010	10010	10010	10010	0
300	20240219	154500	1470963180	10010	10010	10010	10010	0
301	20240219	154400	1470963180	10010	10010	10010	10010	0
302	20240219	154300	1470963180	10010	10010	10010	10010	807
303	20240219	154200	1470963180	10010	10010	10010	10010	0
304	20240219	154100	1470963180	10010	10010	10010	10010	0
305	20240219	154000	1470963180	10010	10010	10010	10010	0
306	20240219	153900	1470963180	10010	10010	10010	10010	0
307	20240219	153800	1470963180	10010	10010	10010	10010	0
308	20240219	153700	1470963180	10010	10010	10010	10010	0
309	20240219	153600	1470963180	10010	10010	10010	10010	0
310	20240219	153500	1470963180	10010	10010	10010	10010	0
311	20240219	153400	1470963180	10010	10010	10010	10010	0
312	20240219	153300	1470963180	10010	10010	10010	10010	0
313	20240219	153200	1470963180	10010	10010	10010	10010	0
314	20240219	153100	1470963180	10010	10010	10010	10010	0
315	20240219	153000	1470963180	10010	10010	10010	10010	807
316	20240219	152900	1462885110	9950	9950	9950	9950	0
317	20240219	152800	1462885110	9950	9950	9950	9950	0
318	20240219	152700	1462885110	9950	9950	9950	9950	0
319	20240219	152600	1462885110	9950	9950	9950	9950	0
320	20240219	152500	1462885110	9950	9950	9950	9950	0
321	20240219	152400	1462885110	9950	9950	9950	9950	0
322	20240219	152300	1462885110	9950	9950	9950	9950	0
323	20240219	152200	1462885110	9950	9950	9950	9950	0
324	20240219	152100	1462885110	9950	9950	9950	9950	0
325	20240219	152000	1462885110	9950	9950	9950	9950	0
326	20240219	151900	1462885110	9950	9940	9950	9850	127
327	20240219	151800	1461628690	9950	9970	9990	9950	196
328	20240219	151700	1459675990	9970	9970	9990	9970	89
329	20240219	151600	1458788620	9980	10000	10000	9980	388
330	20240219	151500	1454908910	10000	10050	10060	10000	1339
331	20240219	151400	1441490470	10040	10060	10060	10020	405
332	20240219	151300	1437420200	10060	10070	10070	10060	430
333	20240219	151200	1433090610	10060	10060	10070	10050	417
334	20240219	151100	1428895520	10060	10060	10060	10060	359
335	20240219	151000	1425283980	10050	10060	10060	10050	26
336	20240219	150900	1425022580	10060	10060	10080	10060	834
337	20240219	150800	1416627590	10040	10080	10080	10030	176
338	20240219	150700	1414854970	10070	10090	10090	10070	340
339	20240219	150600	1411430590	10080	10070	10080	10070	347
340	20240219	150500	1407933060	10060	10050	10060	10050	515
341	20240219	150400	1402753350	10040	10040	10040	10030	208
342	20240219	150300	1400665210	10040	10040	10040	10040	513
343	20240219	150200	1395514690	10020	10030	10030	10020	852
344	20240219	150100	1386970980	10030	10000	10030	9990	431
345	20240219	150000	1382654520	10000	9990	10000	9990	232
346	20240219	145900	1380336660	9980	9990	10000	9980	43
347	20240219	145800	1379906840	10000	9990	10000	9990	30
348	20240219	145700	1379606920	10000	10010	10020	9990	103
349	20240219	145600	1378576720	10010	10010	10020	10000	250
350	20240219	145500	1376075930	10010	10010	10020	10010	47
351	20240219	145400	1375605150	10020	10010	10030	10000	198
352	20240219	145300	1373624560	10010	9990	10010	9980	465
353	20240219	145200	1368974740	9990	10000	10000	9990	59
354	20240219	145100	1368384870	10000	10020	10040	10000	80
355	20240219	145000	1367583090	10030	10030	10040	10030	88
356	20240219	144900	1366700220	10030	10040	10040	10030	82
357	20240219	144800	1365877430	10050	10060	10060	10040	52
358	20240219	144700	1365354480	10050	10080	10080	10050	76
359	20240219	144600	1364588750	10070	10080	10090	10070	589
360	20240219	144500	1358646950	10070	10080	10090	10050	221
361	20240219	144400	1356424870	10080	10070	10080	10070	21
362	20240219	144300	1356213240	10060	10080	10080	10040	43
363	20240219	144200	1355780960	10090	10080	10090	10080	55
364	20240219	144100	1355226180	10080	10060	10090	10060	28
365	20240219	144000	1354943950	10060	10060	10070	10050	277
366	20240219	143900	1352156530	10060	10080	10080	10050	52
367	20240219	143800	1351633350	10090	10090	10090	10000	399
368	20240219	143700	1347631400	10080	10100	10100	10070	103
369	20240219	143600	1346592950	10100	10120	10130	10080	134
370	20240219	143500	1345238530	10120	10140	10160	10120	61
371	20240219	143400	1344619380	10140	10150	10160	10120	596
372	20240219	143300	1338578860	10160	10180	10180	10140	76
373	20240219	143200	1337806110	10160	10140	10180	10120	2068
374	20240219	143100	1316774620	10150	10180	10190	10150	385
375	20240219	143000	1312861880	10190	10190	10200	10180	2468
376	20240219	142900	1287690830	10180	10160	10190	10140	2437
377	20240219	142800	1262870180	10170	10150	10180	10140	1215
378	20240219	142700	1250508310	10160	10120	10180	10080	1806
379	20240219	142600	1232156000	10120	10130	10170	10100	1461
380	20240219	142500	1217306890	10100	10100	10160	10060	8601
381	20240219	142400	1130359980	10090	10040	10090	10040	2194
382	20240219	142300	1108263830	10040	10040	10050	10030	2163
383	20240219	142200	1086546160	10030	10020	10030	10020	456
384	20240219	142100	1081972560	10030	10020	10030	10020	335
385	20240219	142000	1078612570	10030	10020	10030	10020	246
386	20240219	141900	1076145780	10020	10020	10030	10020	375
387	20240219	141800	1072384710	10030	10020	10030	10020	452
388	20240219	141700	1067851440	10030	10030	10030	10020	711
389	20240219	141600	1060720220	10020	10010	10030	10010	916
390	20240219	141500	1051533690	10020	10020	10020	9990	816
391	20240219	141400	1043363190	10010	9990	10030	9990	3824
392	20240219	141300	1005087880	10000	9930	10000	9930	10744
393	20240219	141200	898139720	9920	9920	9930	9910	952
394	20240219	141100	888691850	9910	9910	9920	9910	334
395	20240219	141000	885378700	9910	9890	9920	9870	360
396	20240219	140900	881812400	9900	9890	9900	9870	15
397	20240219	140800	881664090	9900	9890	9900	9880	17
398	20240219	140700	881495960	9900	9890	9900	9870	106
399	20240219	140600	880446690	9900	9900	9900	9870	303
400	20240219	140500	877447480	9900	9890	9900	9890	26
401	20240219	140400	877190110	9900	9860	9900	9860	93
402	20240219	140300	876272110	9870	9860	9890	9860	3029
403	20240219	140200	846315610	9870	9850	9890	9840	30
404	20240219	140100	846019800	9890	9840	9890	9840	33
405	20240219	140000	845693850	9820	9880	9900	9820	193
406	20240219	135900	843793030	9860	9900	9900	9860	27
407	20240219	135800	843526530	9900	9890	9900	9870	121
408	20240219	135700	842328880	9900	9890	9900	9880	55
409	20240219	135600	841784420	9900	9860	9900	9860	208
410	20240219	135500	839727100	9890	9880	9890	9880	322
411	20240219	135400	836542750	9800	9800	9890	9800	1070
412	20240219	135300	825976190	9820	9820	9860	9820	9
413	20240219	135200	825887710	9860	9860	9860	9860	0
414	20240219	135100	825887710	9860	9860	9860	9850	7
415	20240219	135000	825818700	9800	9790	9860	9790	159
416	20240219	134900	824261160	9800	9800	9800	9790	26
417	20240219	134800	824006580	9790	9790	9790	9790	83
418	20240219	134700	823194010	9790	9800	9800	9790	12
419	20240219	134600	823076430	9830	9830	9830	9830	2
420	20240219	134500	823056770	9790	9790	9850	9790	135
421	20240219	134400	821734910	9790	9790	9790	9790	1
422	20240219	134300	821725120	9790	9800	9860	9790	1714
423	20240219	134200	804833210	9790	9790	9790	9790	3
424	20240219	134100	804803840	9790	9790	9790	9790	21
425	20240219	134000	804598250	9790	9790	9790	9790	2
426	20240219	133900	804578670	9790	9790	9790	9790	4
427	20240219	133800	804539510	9790	9790	9790	9790	3
428	20240219	133700	804510140	9790	9800	9800	9790	6
429	20240219	133600	804451350	9790	9790	9790	9790	4
430	20240219	133500	804412190	9790	9790	9790	9790	2
431	20240219	133400	804392610	9800	9810	9810	9800	68
432	20240219	133300	803725550	9810	9770	9810	9770	2115
433	20240219	133200	783013080	9780	9780	9780	9780	2
434	20240219	133100	782993520	9790	9780	9790	9770	5
435	20240219	133000	782944630	9790	9740	9790	9740	31
436	20240219	132900	782641300	9760	9740	9760	9730	22
437	20240219	132800	782427010	9750	9750	9750	9750	2
438	20240219	132700	782407510	9760	9780	9780	9760	6
439	20240219	132600	782348860	9790	9780	9790	9780	585
440	20240219	132500	776621730	9790	9730	9790	9730	501
441	20240219	132400	771725770	9730	9730	9730	9730	20
442	20240219	132300	771531170	9730	9720	9730	9720	104
443	20240219	132200	770519270	9720	9740	9740	9720	56
444	20240219	132100	769973900	9740	9730	9740	9730	60
445	20240219	132000	769389510	9730	9720	9730	9720	30
446	20240219	131900	769097620	9720	9720	9720	9720	91
447	20240219	131800	768213100	9720	9720	9720	9720	4
448	20240219	131700	768174220	9720	9720	9720	9720	2
449	20240219	131600	768154780	9720	9720	9720	9720	23
450	20240219	131500	767931220	9720	9710	9720	9710	5
451	20240219	131400	767882660	9710	9710	9710	9710	4
452	20240219	131300	767843820	9710	9700	9710	9700	200
453	20240219	131200	765903440	9700	9700	9710	9700	33
454	20240219	131100	765583040	9710	9700	9710	9700	52
455	20240219	131000	765078140	9700	9700	9700	9700	3
456	20240219	130900	765049040	9700	9700	9700	9700	4
457	20240219	130800	765010240	9700	9700	9710	9700	122
458	20240219	130700	763825840	9700	9700	9710	9700	231
459	20240219	130600	761583130	9710	9700	9710	9700	103
460	20240219	130500	760583030	9710	9710	9710	9710	605
461	20240219	130400	754708480	9710	9720	9720	9710	101
462	20240219	130300	753726960	9720	9710	9720	9710	55
463	20240219	130200	753192720	9710	9710	9710	9710	4
464	20240219	130100	753153880	9710	9710	9710	9710	3
465	20240219	130000	753124750	9710	9710	9710	9710	1
466	20240219	125900	753115040	9710	9740	9740	9710	2
467	20240219	125800	753095590	9710	9720	9720	9710	100
468	20240219	125700	752123900	9750	9720	9750	9720	4
469	20240219	125600	752084960	9760	9760	9760	9760	1
470	20240219	125500	752075200	9780	9750	9780	9750	121
471	20240219	125400	750893420	9770	9750	9770	9750	100
472	20240219	125300	749916450	9790	9790	9790	9790	0
473	20240219	125200	749916450	9790	9740	9790	9740	201
474	20240219	125100	747953260	9800	9700	9800	9700	582
475	20240219	125000	742264920	9700	9700	9700	9700	2
476	20240219	124900	742245520	9700	9710	9710	9700	68
477	20240219	124800	741585250	9710	9710	9710	9710	4
478	20240219	124700	741546410	9730	9730	9730	9730	9
479	20240219	124600	741458840	9730	9730	9730	9730	4
480	20240219	124500	741419920	9730	9730	9730	9730	103
481	20240219	124400	740417730	9730	9730	9730	9730	3
482	20240219	124300	740388540	9730	9730	9730	9730	22
483	20240219	124200	740174480	9730	9730	9730	9730	15
484	20240219	124100	740028530	9730	9730	9730	9730	4
485	20240219	124000	739989610	9730	9730	9730	9730	2
486	20240219	123900	739970150	9730	9730	9730	9730	42
487	20240219	123800	739561490	9770	9740	9770	9740	62
488	20240219	123700	738955820	9730	9730	9730	9730	1
489	20240219	123600	738946090	9770	9720	9770	9710	74
490	20240219	123500	738224860	9720	9720	9720	9720	19
491	20240219	123400	738040180	9750	9700	9750	9700	302
492	20240219	123300	735103050	9710	9780	9810	9670	2379
493	20240219	123200	712083170	9790	9720	9790	9690	1238
494	20240219	123100	700072550	9720	9720	9720	9720	20
495	20240219	123000	699878150	9800	9750	9800	9710	524
496	20240219	122900	694781820	9750	9760	9760	9750	32
497	20240219	122800	694469650	9770	9770	9770	9760	130
498	20240219	122700	693199560	9770	9770	9770	9770	1
499	20240219	122600	693189790	9820	9760	9820	9760	21
500	20240219	122500	692984490	9760	9760	9760	9760	2
501	20240219	122400	692964970	9760	9760	9760	9760	4
502	20240219	122300	692925930	9760	9760	9760	9760	2
503	20240219	122200	692906410	9760	9760	9760	9760	22
504	20240219	122100	692691690	9760	9760	9760	9760	2
505	20240219	122000	692672170	9760	9760	9760	9760	3
506	20240219	121900	692642890	9760	9760	9760	9760	4
507	20240219	121800	692603850	9760	9760	9780	9760	7
508	20240219	121700	692535480	9760	9760	9760	9760	8
509	20240219	121600	692457400	9770	9770	9770	9770	1
510	20240219	121500	692447630	9790	9790	9790	9790	0
511	20240219	121400	692447630	9790	9790	9790	9790	22
512	20240219	121300	692232250	9790	9800	9800	9750	662
513	20240219	121200	685760240	9800	9800	9830	9800	172
514	20240219	121100	684074580	9800	9780	9800	9780	113
515	20240219	121000	682967240	9780	9750	9780	9750	294
516	20240219	120900	680092690	9750	9760	9760	9750	164
517	20240219	120800	678492340	9790	9780	9790	9770	333
518	20240219	120700	675237530	9790	9810	9810	9780	947
519	20240219	120600	665960090	9810	9810	9810	9810	1
520	20240219	120500	665950280	9850	9820	9850	9820	8
521	20240219	120400	665871550	9850	9850	9850	9850	0
522	20240219	120300	665871550	9850	9810	9850	9810	23
523	20240219	120200	665645690	9810	9820	9820	9810	2
524	20240219	120100	665626060	9840	9810	9840	9810	4
525	20240219	120000	665586760	9840	9840	9840	9840	1
526	20240219	115900	665576920	9860	9850	9860	9850	29
527	20240219	115800	665290990	9840	9860	9860	9840	15
528	20240219	115700	665143170	9860	9840	9860	9830	26
529	20240219	115600	664887260	9860	9850	9860	9850	132
530	20240219	115500	663586920	9850	9840	9850	9840	183
531	20240219	115400	661784380	9840	9830	9840	9830	5
532	20240219	115300	661735190	9810	9820	9820	9810	20
533	20240219	115200	661538860	9850	9830	9850	9830	16
534	20240219	115100	661381290	9840	9830	9840	9830	27
535	20240219	115000	661115630	9850	9820	9850	9820	7
536	20240219	114900	661046790	9820	9840	9840	9820	150
537	20240219	114800	659571190	9840	9840	9850	9840	26
538	20240219	114700	659315110	9840	9820	9840	9820	4
539	20240219	114600	659275790	9840	9840	9840	9840	13
540	20240219	114500	659147870	9860	9820	9860	9800	227
541	20240219	114400	656912790	9820	9820	9820	9810	40
542	20240219	114300	656520000	9810	9820	9820	9790	16
543	20240219	114200	656362960	9820	9820	9820	9820	3
544	20240219	114100	656333500	9850	9840	9850	9840	18
545	20240219	114000	656156220	9840	9830	9840	9830	35
546	20240219	113900	655811870	9820	9830	9830	9780	156
547	20240219	113800	654284210	9830	9820	9830	9820	4
548	20240219	113700	654244910	9820	9840	9840	9820	16
549	20240219	113600	654087500	9840	9840	9840	9840	19
550	20240219	113500	653900540	9850	9850	9850	9850	14
551	20240219	113400	653762640	9850	9860	9860	9800	4528
552	20240219	113300	609358140	9850	9850	9860	9850	19
553	20240219	113200	609170850	9850	9850	9850	9830	30
554	20240219	113100	608875380	9850	9850	9860	9850	39
555	20240219	113000	608490860	9850	9850	9850	9850	4
556	20240219	112900	608451460	9840	9830	9840	9830	4
557	20240219	112800	608412120	9830	9840	9840	9830	22
558	20240219	112700	608195710	9840	9820	9840	9820	33
559	20240219	112600	607871330	9820	9840	9840	9820	259
560	20240219	112500	605325360	9860	9860	9860	9850	31
561	20240219	112400	605019750	9840	9840	9840	9840	21
562	20240219	112300	604813110	9840	9830	9840	9830	3
563	20240219	112200	604783600	9830	9860	9860	9830	43
564	20240219	112100	604360020	9850	9850	9850	9850	4
565	20240219	112000	604320620	9850	9850	9850	9850	28
566	20240219	111900	604044820	9850	9840	9850	9840	10
567	20240219	111800	603946350	9830	9840	9850	9830	606
568	20240219	111700	597982290	9840	9860	9860	9840	115
569	20240219	111600	596849400	9860	9860	9860	9850	29
570	20240219	111500	596563500	9860	9870	9870	9860	20
571	20240219	111400	596366160	9870	9860	9870	9860	17
572	20240219	111300	596198400	9860	9860	9870	9860	27
573	20240219	111200	595931940	9860	9870	9870	9860	16
574	20240219	111100	595774040	9880	9880	9890	9880	45
575	20240219	111000	595329130	9880	9870	9880	9870	6
576	20240219	110900	595269860	9850	9890	9890	9850	35
577	20240219	110800	594924470	9880	9870	9880	9870	15
578	20240219	110700	594776290	9880	9880	9890	9880	26
579	20240219	110600	594519300	9880	9890	9890	9870	45
580	20240219	110500	594074470	9890	9890	9890	9890	0
581	20240219	110400	594074470	9890	9890	9890	9890	18
582	20240219	110300	593896450	9880	9890	9890	9870	56
583	20240219	110200	593343150	9890	9870	9890	9870	83
584	20240219	110100	592522720	9870	9870	9870	9870	14
585	20240219	110000	592384540	9870	9880	9880	9870	27
586	20240219	105900	592117920	9880	9890	9890	9880	20
587	20240219	105800	591920270	9890	9880	9890	9880	17
588	20240219	105700	591752150	9880	9870	9890	9870	23
589	20240219	105600	591524880	9870	9870	9870	9870	13
590	20240219	105500	591396570	9850	9870	9870	9830	58
591	20240219	105400	590826000	9880	9880	9880	9880	49
592	20240219	105300	590341880	9870	9870	9870	9870	4
593	20240219	105200	590302400	9860	9860	9860	9860	0
594	20240219	105100	590302400	9860	9870	9870	9860	29
595	20240219	105000	590016320	9880	9880	9880	9880	16
596	20240219	104900	589858240	9890	9870	9890	9870	114
597	20240219	104800	588732780	9860	9860	9860	9860	27
598	20240219	104700	588466560	9870	9870	9870	9860	15
599	20240219	104600	588318640	9860	9870	9870	9860	15
600	20240219	104500	588170600	9870	9870	9870	9870	26
601	20240219	104400	587913980	9880	9870	9880	9870	16
602	20240219	104300	587756040	9860	9860	9860	9860	0
603	20240219	104200	587756040	9860	9890	9890	9860	14
604	20240219	104100	587617940	9860	9860	9860	9860	0
605	20240219	104000	587617940	9860	9890	9890	9860	259
606	20240219	103900	585064080	9880	9880	9880	9880	0
607	20240219	103800	585064080	9880	9900	9900	9880	22
608	20240219	103700	584846490	9900	9900	9900	9900	0
609	20240219	103600	584846490	9900	9900	9900	9900	1
610	20240219	103500	584836590	9910	9910	9910	9910	1
611	20240219	103400	584826680	9920	9920	9920	9920	1
612	20240219	103300	584816760	9910	9910	9910	9910	30
613	20240219	103200	584519460	9910	9920	9920	9910	2
614	20240219	103100	584499630	9910	9920	9920	9910	5
615	20240219	103000	584450060	9920	9920	9920	9920	109
616	20240219	102900	583368780	9920	9920	9920	9920	10
617	20240219	102800	583269580	9920	9930	9930	9920	31
618	20240219	102700	582961850	9930	9920	9930	9920	22
619	20240219	102600	582743570	9860	9860	9860	9860	0
620	20240219	102500	582743570	9860	9800	9860	9800	6122
621	20240219	102400	522562010	9800	9800	9800	9800	40
622	20240219	102300	522170010	9800	9800	9800	9800	0
623	20240219	102200	522170010	9800	9800	9800	9800	515
624	20240219	102100	517123010	9800	9810	9810	9800	21
625	20240219	102000	516917180	9820	9820	9820	9820	31
626	20240219	101900	516612760	9790	9820	9820	9790	3585
627	20240219	101800	481463340	9820	9820	9820	9820	69
628	20240219	101700	480785760	9820	9840	9840	9820	96
629	20240219	101600	479841670	9840	9840	9840	9840	10
630	20240219	101500	479743270	9850	9850	9850	9850	0
631	20240219	101400	479743270	9850	9850	9850	9850	55
632	20240219	101300	479201520	9840	9840	9840	9840	18
633	20240219	101200	479024400	9840	9840	9840	9840	0
634	20240219	101100	479024400	9840	9840	9840	9840	1
635	20240219	101000	479014560	9830	9830	9830	9830	4
636	20240219	100900	478975240	9830	9830	9830	9820	549
637	20240219	100800	473583750	9840	9850	9850	9840	5
638	20240219	100700	473534520	9850	9850	9850	9810	220
639	20240219	100600	471369840	9850	9860	9860	9850	664
640	20240219	100500	464828570	9860	9860	9860	9860	18
641	20240219	100400	464651090	9860	9860	9860	9860	107
642	20240219	100300	463596070	9870	9870	9870	9870	20
643	20240219	100200	463398670	9870	9890	9890	9870	333
644	20240219	100100	460111720	9890	9920	9920	9890	528
645	20240219	100000	454884470	9930	9930	9930	9930	1
646	20240219	095900	454874540	9930	9920	9930	9920	30
647	20240219	095800	454576780	9920	9920	9920	9900	805
648	20240219	095700	446607170	9920	9920	9920	9920	10
649	20240219	095600	446507970	9930	9910	9930	9900	30
650	20240219	095500	446210340	9880	9880	9880	9880	0
651	20240219	095400	446210340	9880	9880	9880	9880	0
652	20240219	095300	446210340	9880	9880	9880	9880	3
653	20240219	095200	446180700	9870	9870	9870	9870	390
654	20240219	095100	442331400	9850	9860	9860	9850	180
655	20240219	095000	440558080	9870	9900	9900	9870	460
656	20240219	094900	436004990	9910	9910	9910	9910	183
657	20240219	094800	434191460	9910	9900	9910	9890	62
658	20240219	094700	433577640	9900	9900	9900	9900	61
659	20240219	094600	432973740	9900	9910	9920	9900	1283
660	20240219	094500	420267740	9920	9910	9920	9910	187
661	20240219	094400	418414560	9920	9960	9960	9920	1913
662	20240219	094300	399395290	9970	9970	9970	9970	0
663	20240219	094200	399395290	9970	9970	9980	9970	27
664	20240219	094100	399126080	9970	9970	9970	9970	1
665	20240219	094000	399116110	9980	9990	9990	9980	4
666	20240219	093900	399076180	10000	10000	10000	10000	100
667	20240219	093800	398076180	10000	9990	10000	9990	5
668	20240219	093700	398026190	9970	9980	9990	9970	2311
669	20240219	093600	374959500	9990	9990	9990	9990	1
670	20240219	093500	374949510	10000	9980	10000	9970	440
671	20240219	093400	370561780	9980	10010	10010	9980	22
672	20240219	093300	370342140	10010	10000	10010	9980	727
673	20240219	093200	363072890	10010	10010	10010	10010	3
674	20240219	093100	363042860	10020	10020	10020	10020	1102
675	20240219	093000	352000820	10030	10080	10080	10030	312
676	20240219	092900	348866100	10050	10050	10050	10050	0
677	20240219	092800	348866100	10050	10040	10050	10040	502
678	20240219	092700	343821090	10040	10050	10080	10040	372
679	20240219	092600	340085000	10050	10070	10080	10050	143
680	20240219	092500	338646500	10080	10080	10080	10070	2012
681	20240219	092400	318365630	10080	10090	10100	10080	121
682	20240219	092300	317145700	10090	10090	10090	10090	3
683	20240219	092200	317115430	10050	10090	10100	10050	375
684	20240219	092100	313344450	10060	10060	10060	10060	866
685	20240219	092000	304632490	10040	10040	10060	10040	671
686	20240219	091900	297892270	10040	10050	10060	10040	87
687	20240219	091800	297017250	10060	10050	10060	10050	25
688	20240219	091700	296765910	10050	10090	10090	10000	142
689	20240219	091600	295341020	10020	10090	10090	10020	594
690	20240219	091500	289361780	10090	10090	10090	10090	1424
691	20240219	091400	274993620	10090	10120	10120	10090	175
692	20240219	091300	273226870	10120	10100	10130	10090	467
693	20240219	091200	268510310	10090	10100	10100	10090	1592
694	20240219	091100	252442030	10100	10100	10150	10100	244
695	20240219	091000	249973840	10150	10090	10150	10080	1997
696	20240219	090900	229802030	10090	10010	10090	10010	1728
697	20240219	090800	212436250	10020	9950	10020	9950	20
698	20240219	090700	212236580	9950	9940	10020	9940	2212
699	20240219	090600	190094220	9940	9940	9950	9940	110
700	20240219	090500	189000810	9940	9940	9940	9940	259
701	20240219	090400	186426350	9940	10000	10000	9940	934
702	20240219	090300	177101170	10000	10010	10010	10000	58
703	20240219	090200	176520700	10020	10090	10090	10010	7884
704	20240219	090100	97512640	10100	10110	10250	10010	8264
705	20240219	090000	14238700	10010	9900	10100	9900	1430