KissMeData/118990/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200600	2985959850	16000	16000	16000	16000	2493
3	20240213	200500	2985959850	16000	16000	16000	16000	0
4	20240213	200400	2985959850	16000	16000	16000	16000	0
5	20240213	200300	2985959850	16000	16000	16000	16000	0
6	20240213	200200	2985959850	16000	16000	16000	16000	0
7	20240213	200100	2985959850	16000	16000	16000	16000	0
8	20240213	200000	2985959850	16000	16000	16000	16000	0
9	20240213	195900	2985959850	16000	16000	16000	16000	0
10	20240213	195800	2985959850	16000	16000	16000	16000	0
11	20240213	195700	2985959850	16000	16000	16000	16000	0
12	20240213	195600	2985959850	16000	16000	16000	16000	0
13	20240213	195500	2985959850	16000	16000	16000	16000	0
14	20240213	195400	2985959850	16000	16000	16000	16000	0
15	20240213	195300	2985959850	16000	16000	16000	16000	0
16	20240213	195200	2985959850	16000	16000	16000	16000	0
17	20240213	195100	2985959850	16000	16000	16000	16000	0
18	20240213	195000	2985959850	16000	16000	16000	16000	0
19	20240213	194900	2985959850	16000	16000	16000	16000	0
20	20240213	194800	2985959850	16000	16000	16000	16000	0
21	20240213	194700	2985959850	16000	16000	16000	16000	0
22	20240213	194600	2985959850	16000	16000	16000	16000	0
23	20240213	194500	2985959850	16000	16000	16000	16000	0
24	20240213	194400	2985959850	16000	16000	16000	16000	0
25	20240213	194300	2985959850	16000	16000	16000	16000	0
26	20240213	194200	2985959850	16000	16000	16000	16000	0
27	20240213	194100	2985959850	16000	16000	16000	16000	0
28	20240213	194000	2985959850	16000	16000	16000	16000	0
29	20240213	193900	2985959850	16000	16000	16000	16000	0
30	20240213	193800	2985959850	16000	16000	16000	16000	0
31	20240213	193700	2985959850	16000	16000	16000	16000	0
32	20240213	193600	2985959850	16000	16000	16000	16000	2493
33	20240213	193500	2985959850	16000	16000	16000	16000	0
34	20240213	193400	2985959850	16000	16000	16000	16000	0
35	20240213	193300	2985959850	16000	16000	16000	16000	0
36	20240213	193200	2985959850	16000	16000	16000	16000	0
37	20240213	193100	2985959850	16000	16000	16000	16000	0
38	20240213	193000	2985959850	16000	16000	16000	16000	0
39	20240213	192900	2985959850	16000	16000	16000	16000	0
40	20240213	192800	2985959850	16000	16000	16000	16000	0
41	20240213	192700	2985959850	16000	16000	16000	16000	0
42	20240213	192600	2985959850	16000	16000	16000	16000	0
43	20240213	192500	2985959850	16000	16000	16000	16000	0
44	20240213	192400	2985959850	16000	16000	16000	16000	0
45	20240213	192300	2985959850	16000	16000	16000	16000	0
46	20240213	192200	2985959850	16000	16000	16000	16000	0
47	20240213	192100	2985959850	16000	16000	16000	16000	0
48	20240213	192000	2985959850	16000	16000	16000	16000	0
49	20240213	191900	2985959850	16000	16000	16000	16000	0
50	20240213	191800	2985959850	16000	16000	16000	16000	0
51	20240213	191700	2985959850	16000	16000	16000	16000	0
52	20240213	191600	2985959850	16000	16000	16000	16000	0
53	20240213	191500	2985959850	16000	16000	16000	16000	0
54	20240213	191400	2985959850	16000	16000	16000	16000	0
55	20240213	191300	2985959850	16000	16000	16000	16000	0
56	20240213	191200	2985959850	16000	16000	16000	16000	0
57	20240213	191100	2985959850	16000	16000	16000	16000	0
58	20240213	191000	2985959850	16000	16000	16000	16000	0
59	20240213	190900	2985959850	16000	16000	16000	16000	0
60	20240213	190800	2985959850	16000	16000	16000	16000	0
61	20240213	190700	2985959850	16000	16000	16000	16000	0
62	20240213	190600	2985959850	16000	16000	16000	16000	2493
63	20240213	190500	2985959850	16000	16000	16000	16000	0
64	20240213	190400	2985959850	16000	16000	16000	16000	0
65	20240213	190300	2985959850	16000	16000	16000	16000	0
66	20240213	190200	2985959850	16000	16000	16000	16000	0
67	20240213	190100	2985959850	16000	16000	16000	16000	0
68	20240213	190000	2985959850	16000	16000	16000	16000	0
69	20240213	185900	2985959850	16000	16000	16000	16000	0
70	20240213	185800	2985959850	16000	16000	16000	16000	0
71	20240213	185700	2985959850	16000	16000	16000	16000	0
72	20240213	185600	2985959850	16000	16000	16000	16000	0
73	20240213	185500	2985959850	16000	16000	16000	16000	0
74	20240213	185400	2985959850	16000	16000	16000	16000	0
75	20240213	185300	2985959850	16000	16000	16000	16000	0
76	20240213	185200	2985959850	16000	16000	16000	16000	0
77	20240213	185100	2985959850	16000	16000	16000	16000	0
78	20240213	185000	2985959850	16000	16000	16000	16000	0
79	20240213	184900	2985959850	16000	16000	16000	16000	0
80	20240213	184800	2985959850	16000	16000	16000	16000	0
81	20240213	184700	2985959850	16000	16000	16000	16000	0
82	20240213	184600	2985959850	16000	16000	16000	16000	0
83	20240213	184500	2985959850	16000	16000	16000	16000	0
84	20240213	184400	2985959850	16000	16000	16000	16000	0
85	20240213	184300	2985959850	16000	16000	16000	16000	0
86	20240213	184200	2985959850	16000	16000	16000	16000	0
87	20240213	184100	2985959850	16000	16000	16000	16000	0
88	20240213	184000	2985959850	16000	16000	16000	16000	0
89	20240213	183900	2985959850	16000	16000	16000	16000	0
90	20240213	183800	2985959850	16000	16000	16000	16000	0
91	20240213	183700	2985959850	16000	16000	16000	16000	0
92	20240213	183600	2985959850	16000	16000	16000	16000	2493
93	20240213	183500	2985959850	16000	16000	16000	16000	0
94	20240213	183400	2985959850	16000	16000	16000	16000	0
95	20240213	183300	2985959850	16000	16000	16000	16000	0
96	20240213	183200	2985959850	16000	16000	16000	16000	0
97	20240213	183100	2985959850	16000	16000	16000	16000	0
98	20240213	183000	2985959850	16000	16000	16000	16000	0
99	20240213	182900	2985959850	16000	16000	16000	16000	0
100	20240213	182800	2985959850	16000	16000	16000	16000	0
101	20240213	182700	2985959850	16000	16000	16000	16000	0
102	20240213	182600	2985959850	16000	16000	16000	16000	0
103	20240213	182500	2985959850	16000	16000	16000	16000	0
104	20240213	182400	2985959850	16000	16000	16000	16000	0
105	20240213	182300	2985959850	16000	16000	16000	16000	0
106	20240213	182200	2985959850	16000	16000	16000	16000	0
107	20240213	182100	2985959850	16000	16000	16000	16000	0
108	20240213	182000	2985959850	16000	16000	16000	16000	0
109	20240213	181900	2985959850	16000	16000	16000	16000	0
110	20240213	181800	2985959850	16000	16000	16000	16000	0
111	20240213	181700	2985959850	16000	16000	16000	16000	0
112	20240213	181600	2985959850	16000	16000	16000	16000	0
113	20240213	181500	2985959850	16000	16000	16000	16000	0
114	20240213	181400	2985959850	16000	16000	16000	16000	0
115	20240213	181300	2985959850	16000	16000	16000	16000	0
116	20240213	181200	2985959850	16000	16000	16000	16000	0
117	20240213	181100	2985959850	16000	16000	16000	16000	0
118	20240213	181000	2985959850	16000	16000	16000	16000	0
119	20240213	180900	2985959850	16000	16000	16000	16000	0
120	20240213	180800	2985959850	16000	16000	16000	16000	0
121	20240213	180700	2985959850	16000	16000	16000	16000	0
122	20240213	180600	2985959850	16000	16000	16000	16000	2493
123	20240213	180500	2985959850	16000	16000	16000	16000	0
124	20240213	180400	2985959850	16000	16000	16000	16000	0
125	20240213	180300	2985959850	16000	16000	16000	16000	0
126	20240213	180200	2985959850	16000	16000	16000	16000	0
127	20240213	180100	2985959850	16000	16000	16000	16000	0
128	20240213	180000	2985959850	16000	16000	16000	16000	0
129	20240213	175900	2985959850	16000	16000	16000	16000	0
130	20240213	175800	2985959850	16000	16000	16000	16000	0
131	20240213	175700	2985959850	16000	16000	16000	16000	0
132	20240213	175600	2985959850	16000	16000	16000	16000	0
133	20240213	175500	2985959850	16000	16000	16000	16000	0
134	20240213	175400	2985959850	16000	16000	16000	16000	0
135	20240213	175300	2985959850	16000	16000	16000	16000	0
136	20240213	175200	2985959850	16000	16000	16000	16000	0
137	20240213	175100	2985959850	16000	16000	16000	16000	0
138	20240213	175000	2985959850	16000	16000	16000	16000	0
139	20240213	174900	2985959850	16000	16000	16000	16000	0
140	20240213	174800	2985959850	16000	16000	16000	16000	0
141	20240213	174700	2985959850	16000	16000	16000	16000	0
142	20240213	174600	2985959850	16000	16000	16000	16000	0
143	20240213	174500	2985959850	16000	16000	16000	16000	0
144	20240213	174400	2985959850	16000	16000	16000	16000	0
145	20240213	174300	2985959850	16000	16000	16000	16000	0
146	20240213	174200	2985959850	16000	16000	16000	16000	0
147	20240213	174100	2985959850	16000	16000	16000	16000	0
148	20240213	174000	2985959850	16000	16000	16000	16000	0
149	20240213	173900	2985959850	16000	16000	16000	16000	0
150	20240213	173800	2985959850	16000	16000	16000	16000	0
151	20240213	173700	2985959850	16000	16000	16000	16000	0
152	20240213	173600	2985959850	16000	16000	16000	16000	2493
153	20240213	173500	2985959850	16000	16000	16000	16000	0
154	20240213	173400	2985959850	16000	16000	16000	16000	0
155	20240213	173300	2985959850	16000	16000	16000	16000	0
156	20240213	173200	2985959850	16000	16000	16000	16000	0
157	20240213	173100	2985959850	16000	16000	16000	16000	0
158	20240213	173000	2985959850	16000	16000	16000	16000	0
159	20240213	172900	2985959850	16000	16000	16000	16000	0
160	20240213	172800	2985959850	16000	16000	16000	16000	0
161	20240213	172700	2985959850	16000	16000	16000	16000	0
162	20240213	172600	2985959850	16000	16000	16000	16000	0
163	20240213	172500	2985959850	16000	16000	16000	16000	0
164	20240213	172400	2985959850	16000	16000	16000	16000	0
165	20240213	172300	2985959850	16000	16000	16000	16000	0
166	20240213	172200	2985959850	16000	16000	16000	16000	0
167	20240213	172100	2985959850	16000	16000	16000	16000	0
168	20240213	172000	2985959850	16000	16000	16000	16000	0
169	20240213	171900	2985959850	16000	16000	16000	16000	0
170	20240213	171800	2985959850	16000	16000	16000	16000	0
171	20240213	171700	2985959850	16000	16000	16000	16000	0
172	20240213	171600	2985959850	16000	16000	16000	16000	0
173	20240213	171500	2985959850	16000	16000	16000	16000	0
174	20240213	171400	2985959850	16000	16000	16000	16000	0
175	20240213	171300	2985959850	16000	16000	16000	16000	0
176	20240213	171200	2985959850	16000	16000	16000	16000	0
177	20240213	171100	2985959850	16000	16000	16000	16000	0
178	20240213	171000	2985959850	16000	16000	16000	16000	0
179	20240213	170900	2985959850	16000	16000	16000	16000	0
180	20240213	170800	2985959850	16000	16000	16000	16000	0
181	20240213	170700	2985959850	16000	16000	16000	16000	0
182	20240213	170600	2985959850	16000	16000	16000	16000	2493
183	20240213	170500	2985959850	16000	16000	16000	16000	0
184	20240213	170400	2985959850	16000	16000	16000	16000	0
185	20240213	170300	2985959850	16000	16000	16000	16000	0
186	20240213	170200	2985959850	16000	16000	16000	16000	0
187	20240213	170100	2985959850	16000	16000	16000	16000	0
188	20240213	170000	2985959850	16000	16000	16000	16000	0
189	20240213	165900	2985959850	16000	16000	16000	16000	0
190	20240213	165800	2985959850	16000	16000	16000	16000	0
191	20240213	165700	2985959850	16000	16000	16000	16000	0
192	20240213	165600	2985959850	16000	16000	16000	16000	0
193	20240213	165500	2985959850	16000	16000	16000	16000	0
194	20240213	165400	2985959850	16000	16000	16000	16000	0
195	20240213	165300	2985959850	16000	16000	16000	16000	0
196	20240213	165200	2985959850	16000	16000	16000	16000	0
197	20240213	165100	2985959850	16000	16000	16000	16000	0
198	20240213	165000	2985959850	16000	16000	16000	16000	0
199	20240213	164900	2985959850	16000	16000	16000	16000	0
200	20240213	164800	2985959850	16000	16000	16000	16000	0
201	20240213	164700	2985959850	16000	16000	16000	16000	0
202	20240213	164600	2985959850	16000	16000	16000	16000	0
203	20240213	164500	2985959850	16000	16000	16000	16000	0
204	20240213	164400	2985959850	16000	16000	16000	16000	0
205	20240213	164300	2985959850	16000	16000	16000	16000	0
206	20240213	164200	2985959850	16000	16000	16000	16000	0
207	20240213	164100	2985959850	16000	16000	16000	16000	0
208	20240213	164000	2985959850	16000	16000	16000	16000	0
209	20240213	163900	2985959850	16000	16000	16000	16000	0
210	20240213	163800	2985959850	16000	16000	16000	16000	0
211	20240213	163700	2985959850	16000	16000	16000	16000	0
212	20240213	163600	2985959850	16000	16000	16000	16000	2493
213	20240213	163500	2985959850	16000	16000	16000	16000	0
214	20240213	163400	2985959850	16000	16000	16000	16000	0
215	20240213	163300	2985959850	16000	16000	16000	16000	0
216	20240213	163200	2985959850	16000	16000	16000	16000	0
217	20240213	163100	2985959850	16000	16000	16000	16000	0
218	20240213	163000	2985959850	16000	16000	16000	16000	0
219	20240213	162900	2985959850	16000	16000	16000	16000	0
220	20240213	162800	2985959850	16000	16000	16000	16000	0
221	20240213	162700	2985959850	16000	16000	16000	16000	0
222	20240213	162600	2985959850	16000	16000	16000	16000	0
223	20240213	162500	2985959850	16000	16000	16000	16000	0
224	20240213	162400	2985959850	16000	16000	16000	16000	0
225	20240213	162300	2985959850	16000	16000	16000	16000	0
226	20240213	162200	2985959850	16000	16000	16000	16000	0
227	20240213	162100	2985959850	16000	16000	16000	16000	0
228	20240213	162000	2985959850	16000	16000	16000	16000	0
229	20240213	161900	2985959850	16000	16000	16000	16000	0
230	20240213	161800	2985959850	16000	16000	16000	16000	0
231	20240213	161700	2985959850	16000	16000	16000	16000	0
232	20240213	161600	2985959850	16000	16000	16000	16000	0
233	20240213	161500	2985959850	16000	16000	16000	16000	0
234	20240213	161400	2985959850	16000	16000	16000	16000	0
235	20240213	161300	2985959850	16000	16000	16000	16000	0
236	20240213	161200	2985959850	16000	16000	16000	16000	0
237	20240213	161100	2985959850	16000	16000	16000	16000	0
238	20240213	161000	2985959850	16000	16000	16000	16000	0
239	20240213	160900	2985959850	16000	16000	16000	16000	0
240	20240213	160800	2985959850	16000	16000	16000	16000	0
241	20240213	160700	2985959850	16000	16000	16000	16000	0
242	20240213	160600	2985959850	16000	16000	16000	16000	2493
243	20240213	160500	2985959850	16000	16000	16000	16000	0
244	20240213	160400	2985959850	16000	16000	16000	16000	0
245	20240213	160300	2985959850	16000	16000	16000	16000	0
246	20240213	160200	2985959850	16000	16000	16000	16000	0
247	20240213	160100	2985959850	16000	16000	16000	16000	0
248	20240213	160000	2985959850	16000	16000	16000	16000	0
249	20240213	155900	2985959850	16000	16000	16000	16000	0
250	20240213	155800	2985959850	16000	16000	16000	16000	0
251	20240213	155700	2985959850	16000	16000	16000	16000	0
252	20240213	155600	2985959850	16000	16000	16000	16000	0
253	20240213	155500	2985959850	16000	16000	16000	16000	0
254	20240213	155400	2985959850	16000	16000	16000	16000	0
255	20240213	155300	2985959850	16000	16000	16000	16000	0
256	20240213	155200	2985959850	16000	16000	16000	16000	0
257	20240213	155100	2985959850	16000	16000	16000	16000	0
258	20240213	155000	2985959850	16000	16000	16000	16000	0
259	20240213	154900	2985959850	16000	16000	16000	16000	0
260	20240213	154800	2985959850	16000	16000	16000	16000	0
261	20240213	154700	2985959850	16000	16000	16000	16000	0
262	20240213	154600	2985959850	16000	16000	16000	16000	0
263	20240213	154500	2985959850	16000	16000	16000	16000	0
264	20240213	154400	2985959850	16000	16000	16000	16000	0
265	20240213	154300	2985959850	16000	16000	16000	16000	0
266	20240213	154200	2985959850	16000	16000	16000	16000	0
267	20240213	154100	2985959850	16000	16000	16000	16000	0
268	20240213	154000	2985959850	16000	16000	16000	16000	0
269	20240213	153900	2985959850	16000	16000	16000	16000	0
270	20240213	153800	2985959850	16000	16000	16000	16000	0
271	20240213	153700	2985959850	16000	16000	16000	16000	0
272	20240213	153600	2985959850	16000	16000	16000	16000	2493
273	20240213	153500	2985959850	16000	16000	16000	16000	0
274	20240213	153400	2985959850	16000	16000	16000	16000	0
275	20240213	153300	2985959850	16000	16000	16000	16000	0
276	20240213	153200	2985959850	16000	16000	16000	16000	0
277	20240213	153100	2985959850	16000	16000	16000	16000	0
278	20240213	153000	2985959850	16000	16000	16000	16000	2493
279	20240213	152900	2946071850	15990	15990	15990	15990	0
280	20240213	152800	2946071850	15990	15990	15990	15990	0
281	20240213	152700	2946071850	15990	15990	15990	15990	0
282	20240213	152600	2946071850	15990	15990	15990	15990	0
283	20240213	152500	2946071850	15990	15990	15990	15990	0
284	20240213	152400	2946071850	15990	15990	15990	15990	0
285	20240213	152300	2946071850	15990	15990	15990	15990	0
286	20240213	152200	2946071850	15990	15990	15990	15990	0
287	20240213	152100	2946071850	15990	15990	15990	15990	0
288	20240213	152000	2946071850	15990	15990	15990	15990	0
289	20240213	151900	2946071850	15990	15970	15990	15960	95
290	20240213	151800	2944554470	15970	15990	15990	15950	2414
291	20240213	151700	2906005960	16000	16000	16000	15990	38
292	20240213	151600	2905398160	16000	16000	16000	16000	306
293	20240213	151500	2900502160	16000	16000	16000	16000	62
294	20240213	151400	2899510160	16000	15990	16000	15990	239
295	20240213	151300	2895686450	16000	16000	16000	16000	15
296	20240213	151200	2895446450	15990	15990	15990	15980	309
297	20240213	151100	2890507420	15990	15990	16010	15990	614
298	20240213	151000	2880686410	15990	15990	15990	15990	220
299	20240213	150900	2877168610	16000	15980	16000	15980	259
300	20240213	150800	2873025750	15980	16000	16000	15980	429
301	20240213	150700	2866168370	15990	16000	16000	15990	1623
302	20240213	150600	2840215370	16020	16000	16020	16000	455
303	20240213	150500	2832928010	16000	16020	16020	16000	3
304	20240213	150400	2832879970	16020	16000	16020	16000	94
305	20240213	150300	2831375950	16020	16020	16020	16020	10
306	20240213	150200	2831215750	15990	16000	16000	15990	106
307	20240213	150100	2829520800	16010	16010	16010	16010	0
308	20240213	150000	2829520800	16010	15990	16010	15990	231
309	20240213	145900	2825825990	15990	15990	16000	15990	433
310	20240213	145800	2818900780	15990	16000	16000	15990	531
311	20240213	145700	2810406340	16000	16000	16010	16000	126
312	20240213	145600	2808390270	16000	16000	16000	16000	0
313	20240213	145500	2808390270	16000	16000	16000	16000	71
314	20240213	145400	2807254270	16000	16000	16000	16000	51
315	20240213	145300	2806438270	16000	16010	16010	16000	794
316	20240213	145200	2793728680	16020	16010	16020	16010	422
317	20240213	145100	2786969310	16000	16010	16010	16000	209
318	20240213	145000	2783624980	16000	16000	16000	16000	79
319	20240213	144900	2782360980	16000	16000	16000	16000	86
320	20240213	144800	2780984980	16000	15990	16000	15990	30
321	20240213	144700	2780505210	15990	15990	15990	15990	96
322	20240213	144600	2778970170	15990	15990	15990	15990	84
323	20240213	144500	2777627010	15990	15990	15990	15990	0
324	20240213	144400	2777627010	15990	15990	15990	15990	84
325	20240213	144300	2776283850	15990	16000	16000	15980	1529
326	20240213	144200	2751838510	16000	16000	16000	16000	636
327	20240213	144100	2741662510	16000	16000	16010	16000	994
328	20240213	144000	2725758440	16020	16020	16020	16020	0
329	20240213	143900	2725758440	16020	16010	16020	16000	614
330	20240213	143800	2715928080	16010	16010	16010	16010	1
331	20240213	143700	2715912070	16010	16010	16020	16010	66
332	20240213	143600	2714855260	16010	16010	16010	16010	83
333	20240213	143500	2713526430	16010	16010	16020	16010	139
334	20240213	143400	2711300830	16020	16020	16020	16020	17
335	20240213	143300	2711028490	16010	16020	16020	16010	94
336	20240213	143200	2709523540	16020	16020	16020	16020	0
337	20240213	143100	2709523540	16020	16020	16020	16010	19
338	20240213	143000	2709219180	16020	16020	16020	16020	16
339	20240213	142900	2708962860	16020	16020	16020	16020	104
340	20240213	142800	2707296780	16010	16010	16010	16010	93
341	20240213	142700	2705807850	16020	16020	16020	16000	417
342	20240213	142600	2699131620	16020	16020	16020	16020	2
343	20240213	142500	2699099580	16020	16020	16020	16020	5
344	20240213	142400	2699019480	16020	16020	16020	16020	35
345	20240213	142300	2698458780	16010	16010	16010	16010	0
346	20240213	142200	2698458780	16010	16010	16010	16010	0
347	20240213	142100	2698458780	16010	16010	16010	16010	24
348	20240213	142000	2698074540	16030	16030	16030	16010	669
349	20240213	141900	2687353090	16020	16020	16020	16020	4
350	20240213	141800	2687289010	16020	16020	16020	16020	11
351	20240213	141700	2687112790	16020	16020	16020	16020	1
352	20240213	141600	2687096770	16030	16030	16030	16030	1
353	20240213	141500	2687080740	16020	16020	16030	16020	171
354	20240213	141400	2684340800	16020	16010	16020	16010	50
355	20240213	141300	2683540290	16010	16000	16010	16000	71
356	20240213	141200	2682403770	16020	16020	16020	16000	220
357	20240213	141100	2678881570	16020	16020	16020	16010	567
358	20240213	141000	2669799240	16000	16000	16000	16000	1342
359	20240213	140900	2648327240	16000	16000	16000	16000	8
360	20240213	140800	2648199240	16000	16010	16010	16000	604
361	20240213	140700	2638535100	16010	16020	16020	16010	128
362	20240213	140600	2636485550	16010	16010	16010	16010	515
363	20240213	140500	2628240400	16010	16030	16030	16010	299
364	20240213	140400	2623450480	16030	16030	16030	16030	66
365	20240213	140300	2622392500	16030	16030	16030	16030	116
366	20240213	140200	2620533020	16030	16030	16030	16030	483
367	20240213	140100	2612790530	16030	16030	16030	16030	0
368	20240213	140000	2612790530	16030	16040	16040	16030	296
369	20240213	135900	2608043920	16040	16020	16040	16020	514
370	20240213	135800	2599800290	16030	16030	16030	16030	32
371	20240213	135700	2599287330	16040	16030	16040	16030	24
372	20240213	135600	2598902600	16020	16020	16020	16020	0
373	20240213	135500	2598902600	16020	16020	16020	16020	6
374	20240213	135400	2598806480	16020	16020	16020	16020	1
375	20240213	135300	2598790460	16010	16020	16020	16010	723
376	20240213	135200	2587208050	16020	16030	16030	16020	210
377	20240213	135100	2583841790	16040	16040	16040	16040	0
378	20240213	135000	2583841790	16040	16040	16040	16030	123
379	20240213	134900	2581869210	16030	16050	16060	16030	599
380	20240213	134800	2572260530	16050	16050	16050	16050	35
381	20240213	134700	2571698780	16050	16050	16050	16050	69
382	20240213	134600	2570591330	16040	16040	16040	16040	238
383	20240213	134500	2566773810	16040	16040	16040	16040	20
384	20240213	134400	2566453010	16040	16040	16040	16040	20
385	20240213	134300	2566132210	16040	16040	16040	16040	4
386	20240213	134200	2566068050	16040	16040	16040	16040	464
387	20240213	134100	2558625490	16040	16040	16040	16040	5
388	20240213	134000	2558545290	16040	16050	16050	16040	230
389	20240213	133900	2554855860	16050	16050	16050	16050	5
390	20240213	133800	2554775610	16050	16050	16050	16050	15
391	20240213	133700	2554534860	16050	16050	16050	16050	12
392	20240213	133600	2554342260	16050	16050	16050	16050	10
393	20240213	133500	2554181760	16050	16050	16060	16050	78
394	20240213	133400	2552929850	16050	16050	16050	16050	55
395	20240213	133300	2552047100	16050	16050	16050	16040	453
396	20240213	133200	2544778060	16050	16050	16050	16050	153
397	20240213	133100	2542322410	16050	16050	16050	16050	5
398	20240213	133000	2542242160	16050	16060	16060	16050	27
399	20240213	132900	2541808790	16050	16050	16050	16050	191
400	20240213	132800	2538743240	16050	16050	16050	16050	500
401	20240213	132700	2530718240	16060	16060	16060	16060	72
402	20240213	132600	2529561920	16060	16060	16060	16060	11
403	20240213	132500	2529385260	16050	16060	16060	16050	439
404	20240213	132400	2522335840	16070	16070	16070	16060	850
405	20240213	132300	2508678840	16060	16060	16060	16060	95
406	20240213	132200	2507153140	16070	16070	16070	16070	0
407	20240213	132100	2507153140	16070	16070	16070	16070	273
408	20240213	132000	2502766030	16070	16070	16070	16070	143
409	20240213	131900	2500468020	16070	16070	16070	16070	201
410	20240213	131800	2497237950	16070	16070	16070	16070	61
411	20240213	131700	2496257680	16070	16070	16070	16070	37
412	20240213	131600	2495663090	16070	16070	16070	16070	1
413	20240213	131500	2495647020	16070	16070	16070	16070	197
414	20240213	131400	2492481230	16090	16070	16090	16070	221
415	20240213	131300	2488929740	16090	16090	16090	16070	85
416	20240213	131200	2487563590	16090	16070	16090	16070	399
417	20240213	131100	2481151500	16070	16080	16080	16070	248
418	20240213	131000	2477165510	16080	16070	16080	16070	190
419	20240213	130900	2474110590	16070	16070	16070	16060	248
420	20240213	130800	2470125400	16070	16070	16070	16070	0
421	20240213	130700	2470125400	16070	16070	16070	16070	1
422	20240213	130600	2470109330	16070	16070	16070	16070	2
423	20240213	130500	2470077190	16070	16070	16070	16070	1
424	20240213	130400	2470061120	16070	16060	16070	16060	198
425	20240213	130300	2466881230	16060	16060	16060	16060	302
426	20240213	130200	2462031110	16060	16060	16060	16060	25
427	20240213	130100	2461629610	16060	16050	16060	16050	116
428	20240213	130000	2459767610	16050	16050	16060	16050	188
429	20240213	125900	2456749970	16050	16050	16050	16050	170
430	20240213	125800	2454021470	16050	16050	16050	16050	1
431	20240213	125700	2454005420	16060	16060	16060	16060	0
432	20240213	125600	2454005420	16060	16060	16060	16060	12
433	20240213	125500	2453812700	16060	16060	16060	16060	67
434	20240213	125400	2452736680	16060	16060	16060	16060	107
435	20240213	125300	2451018260	16060	16060	16060	16060	194
436	20240213	125200	2447902620	16060	16070	16070	16060	801
437	20240213	125100	2435037550	16070	16070	16070	16070	79
438	20240213	125000	2433768020	16080	16060	16080	16060	2243
439	20240213	124900	2397720820	16060	16070	16070	16060	70
440	20240213	124800	2396596500	16070	16070	16070	16070	0
441	20240213	124700	2396596500	16070	16070	16070	16070	8
442	20240213	124600	2396467940	16080	16070	16080	16070	105
443	20240213	124500	2394780540	16070	16070	16070	16070	0
444	20240213	124400	2394780540	16070	16070	16070	16070	192
445	20240213	124300	2391695100	16080	16080	16080	16080	137
446	20240213	124200	2389492140	16080	16090	16100	16080	662
447	20240213	124100	2378843450	16090	16080	16090	16080	93
448	20240213	124000	2377347890	16080	16090	16090	16080	384
449	20240213	123900	2371169430	16090	16090	16090	16090	1
450	20240213	123800	2371153340	16090	16090	16090	16090	62
451	20240213	123700	2370155760	16090	16090	16090	16090	60
452	20240213	123600	2369190360	16090	16100	16100	16090	724
453	20240213	123500	2357535430	16100	16100	16110	16100	238
454	20240213	123400	2353703530	16100	16100	16100	16100	50
455	20240213	123300	2352898530	16100	16110	16110	16100	549
456	20240213	123200	2344054440	16130	16110	16130	16100	262
457	20240213	123100	2339834180	16130	16110	16130	16110	19
458	20240213	123000	2339528050	16110	16110	16120	16110	314
459	20240213	122900	2334468510	16100	16110	16110	16100	460
460	20240213	122800	2327058210	16110	16120	16120	16110	323
461	20240213	122700	2321852160	16120	16120	16120	16120	63
462	20240213	122600	2320836600	16120	16120	16120	16120	0
463	20240213	122500	2320836600	16120	16130	16130	16120	7
464	20240213	122400	2320723720	16130	16130	16130	16130	65
465	20240213	122300	2319675270	16130	16120	16130	16110	240
466	20240213	122200	2315806430	16130	16130	16130	16130	74
467	20240213	122100	2314612810	16130	16130	16130	16130	18
468	20240213	122000	2314322470	16130	16130	16140	16130	564
469	20240213	121900	2305225060	16130	16100	16130	16100	505
470	20240213	121800	2297081480	16100	16100	16100	16100	8
471	20240213	121700	2296952680	16100	16100	16100	16100	0
472	20240213	121600	2296952680	16100	16100	16100	16100	0
473	20240213	121500	2296952680	16100	16110	16110	16100	25
474	20240213	121400	2296549980	16120	16110	16120	16110	1000
475	20240213	121300	2280432940	16110	16090	16110	16090	246
476	20240213	121200	2276470650	16100	16070	16100	16070	267
477	20240213	121100	2272173160	16070	16070	16070	16070	1
478	20240213	121000	2272157090	16070	16070	16070	16070	106
479	20240213	120900	2270453670	16060	16080	16080	16060	660
480	20240213	120800	2259842700	16110	16110	16110	16110	0
481	20240213	120700	2259842700	16110	16090	16110	16090	1002
482	20240213	120600	2243713140	16070	16090	16090	16070	82
483	20240213	120500	2242394860	16100	16100	16100	16100	310
484	20240213	120400	2237403860	16100	16100	16100	16100	202
485	20240213	120300	2234151660	16100	16100	16100	16100	140
486	20240213	120200	2231897660	16100	16100	16100	16100	101
487	20240213	120100	2230271560	16100	16100	16100	16100	18
488	20240213	120000	2229981760	16100	16100	16100	16100	63
489	20240213	115900	2228967460	16090	16100	16110	16090	67
490	20240213	115800	2227888290	16110	16090	16110	16090	1200
491	20240213	115700	2208567670	16090	16080	16090	16080	353
492	20240213	115600	2202890400	16100	16100	16100	16100	0
493	20240213	115500	2202890400	16100	16060	16100	16060	1071
494	20240213	115400	2185662570	16060	16060	16060	16060	13
495	20240213	115300	2185453790	16050	16060	16060	16050	110
496	20240213	115200	2183687520	16060	16060	16060	16060	113
497	20240213	115100	2181872740	16060	16060	16060	16060	0
498	20240213	115000	2181872740	16060	16060	16060	16060	32
499	20240213	114900	2181358820	16060	16060	16060	16060	49
500	20240213	114800	2180571880	16060	16050	16060	16050	11
501	20240213	114700	2180395320	16050	16050	16050	16050	0
502	20240213	114600	2180395320	16050	16040	16050	16040	12
503	20240213	114500	2180202730	16050	16050	16050	16050	22
504	20240213	114400	2179849630	16040	16040	16040	16040	115
505	20240213	114300	2178005030	16040	16040	16040	16040	343
506	20240213	114200	2172503310	16050	16050	16050	16050	7
507	20240213	114100	2172390960	16080	16080	16080	16080	117
508	20240213	114000	2170509600	16010	16010	16010	16010	0
509	20240213	113900	2170509600	16010	16060	16070	16010	1762
510	20240213	113800	2142265210	16100	16070	16100	16070	952
511	20240213	113700	2126951630	16070	16060	16070	16060	231
512	20240213	113600	2123239760	16040	16040	16040	16040	1
513	20240213	113500	2123223720	16040	16040	16040	16040	1
514	20240213	113400	2123207680	16040	16040	16040	16030	9
515	20240213	113300	2123063350	16080	16050	16080	16030	1287
516	20240213	113200	2102414150	16040	16040	16040	16040	100
517	20240213	113100	2100810150	16050	16050	16050	16050	210
518	20240213	113000	2097439650	16030	16040	16040	16030	266
519	20240213	112900	2093173020	16030	16030	16030	16020	51
520	20240213	112800	2092355600	16020	16020	16020	16020	0
521	20240213	112700	2092355600	16020	16020	16020	16010	546
522	20240213	112600	2083608840	16020	16050	16050	16020	304
523	20240213	112500	2078736120	16050	16030	16050	16030	42
524	20240213	112400	2078062820	16030	16030	16030	16020	451
525	20240213	112300	2070833330	16030	16020	16030	16020	50
526	20240213	112200	2070032180	16020	16020	16020	16020	871
527	20240213	112100	2056078760	16020	16020	16030	16020	1049
528	20240213	112000	2039273680	16020	16050	16050	16020	318
529	20240213	111900	2034174610	16050	16050	16050	16050	116
530	20240213	111800	2032312810	16060	16060	16060	16060	25
531	20240213	111700	2031911310	16060	16080	16080	16060	30
532	20240213	111600	2031429310	16050	16080	16080	16040	1064
533	20240213	111500	2014340030	16080	16090	16090	16080	123
534	20240213	111400	2012361590	16070	16100	16100	16070	232
535	20240213	111300	2008629250	16100	16100	16100	16100	18
536	20240213	111200	2008339450	16100	16100	16100	16100	0
537	20240213	111100	2008339450	16100	16060	16100	16060	898
538	20240213	111000	1993882200	16070	16060	16070	16060	116
539	20240213	110900	1992019030	16060	16100	16100	16060	167
540	20240213	110800	1989331510	16100	16100	16100	16100	223
541	20240213	110700	1985741210	16110	16110	16110	16110	0
542	20240213	110600	1985741210	16110	16100	16110	16100	334
543	20240213	110500	1980362470	16100	16100	16100	16100	17
544	20240213	110400	1980088770	16100	16070	16100	16050	2156
545	20240213	110300	1945474520	16070	16090	16090	16070	727
546	20240213	110200	1933786700	16090	16100	16100	16080	1353
547	20240213	110100	1912027380	16100	16110	16110	16100	114
548	20240213	110000	1910191860	16090	16110	16110	16090	1374
549	20240213	105900	1888072770	16120	16130	16130	16120	63
550	20240213	105800	1887056910	16120	16120	16120	16120	80
551	20240213	105700	1885767310	16110	16110	16130	16110	139
552	20240213	105600	1883525740	16110	16110	16110	16110	834
553	20240213	105500	1870090000	16110	16120	16120	16110	520
554	20240213	105400	1861711230	16120	16130	16130	16120	192
555	20240213	105300	1858614660	16140	16140	16140	16140	173
556	20240213	105200	1855822440	16140	16130	16140	16130	83
557	20240213	105100	1854482850	16150	16150	16150	16150	180
558	20240213	105000	1851575850	16150	16130	16150	16120	763
559	20240213	104900	1839265250	16130	16150	16150	16130	757
560	20240213	104800	1827048890	16150	16160	16160	16150	402
561	20240213	104700	1820553070	16160	16140	16160	16140	21
562	20240213	104600	1820213730	16160	16140	16160	16130	588
563	20240213	104500	1810724090	16140	16140	16150	16140	418
564	20240213	104400	1803975540	16150	16150	16150	16140	786
565	20240213	104300	1791283110	16140	16140	16140	16130	683
566	20240213	104200	1780264740	16140	16160	16160	16130	1234
567	20240213	104100	1760348170	16160	16180	16180	16160	539
568	20240213	104000	1751636050	16180	16170	16190	16170	2082
569	20240213	103900	1717955080	16160	16150	16160	16140	1114
570	20240213	103800	1699958990	16150	16160	16160	16150	633
571	20240213	103700	1689734160	16160	16150	16160	16140	1906
572	20240213	103600	1658946830	16160	16180	16190	16160	618
573	20240213	103500	1648951570	16180	16170	16200	16170	991
574	20240213	103400	1632910640	16160	16130	16160	16130	1362
575	20240213	103300	1610920600	16130	16140	16140	16120	254
576	20240213	103200	1606824070	16120	16130	16130	16120	501
577	20240213	103100	1598746220	16140	16140	16150	16120	1006
578	20240213	103000	1582512340	16140	16130	16140	16100	412
579	20240213	102900	1575871190	16130	16150	16160	16130	280
580	20240213	102800	1571352260	16150	16210	16210	16150	2209
581	20240213	102700	1535623860	16220	16230	16230	16210	931
582	20240213	102600	1520520730	16220	16230	16240	16170	7060
583	20240213	102500	1405942050	16240	16100	16250	16100	7466
584	20240213	102400	1285277220	16100	16080	16100	16070	3113
585	20240213	102300	1235191660	16080	16070	16090	16070	2122
586	20240213	102200	1201063900	16070	16070	16070	16070	100
587	20240213	102100	1199456900	16070	16020	16070	16020	1693
588	20240213	102000	1172277710	16010	16000	16010	16000	297
589	20240213	101900	1167522810	16000	16000	16010	16000	134
590	20240213	101800	1165377920	16000	16020	16060	16000	1738
591	20240213	101700	1137499400	16020	16030	16030	16020	262
592	20240213	101600	1133300570	16030	16030	16030	16020	132
593	20240213	101500	1131184650	16030	16050	16050	16030	962
594	20240213	101400	1115756370	16050	16050	16050	16040	92
595	20240213	101300	1114280570	16040	16030	16040	16030	585
596	20240213	101200	1104898140	16030	16030	16030	16030	100
597	20240213	101100	1103295140	16030	16060	16060	16030	28
598	20240213	101000	1102845960	16060	16030	16060	16030	109
599	20240213	100900	1101096450	16050	16080	16080	16030	276
600	20240213	100800	1096665790	16020	16060	16090	16020	3894
601	20240213	100700	1034113200	16050	16040	16050	16030	1110
602	20240213	100600	1016301150	16040	15990	16040	15990	9266
603	20240213	100500	867907780	15990	15960	15990	15960	245
604	20240213	100400	863992280	15950	15970	15980	15950	249
605	20240213	100300	860019130	15980	15990	15990	15980	74
606	20240213	100200	858836590	15990	15990	15990	15990	9
607	20240213	100100	858692680	16000	16000	16010	16000	297
608	20240213	100000	853940670	16000	16000	16000	15990	447
609	20240213	095900	846790910	16000	16010	16010	16000	645
610	20240213	095800	836466430	16000	16010	16010	15990	483
611	20240213	095700	828734940	16010	16000	16020	16000	891
612	20240213	095600	814469560	16010	15980	16010	15970	317
613	20240213	095500	809404030	15970	15950	15990	15950	448
614	20240213	095400	802245660	15960	15990	15990	15960	411
615	20240213	095300	795678770	16000	16000	16010	16000	87
616	20240213	095200	794286690	16010	16010	16020	16000	204
617	20240213	095100	791020160	16020	16010	16020	16010	150
618	20240213	095000	788618080	16020	16020	16020	16020	51
619	20240213	094900	787801060	16020	16010	16020	16010	338
620	20240213	094800	782388770	16000	16010	16010	16000	51
621	20240213	094700	781572350	16010	16000	16020	16000	1048
622	20240213	094600	764789780	16010	16000	16010	15990	668
623	20240213	094500	754102150	16000	16000	16000	15990	563
624	20240213	094400	745099090	16000	16000	16000	16000	116
625	20240213	094300	743243090	16000	15990	16000	15990	85
626	20240213	094200	741883830	15990	15990	16000	15990	387
627	20240213	094100	735695620	15990	15990	16000	15990	1173
628	20240213	094000	716934800	15990	15960	15990	15960	1821
629	20240213	093900	687849340	15960	15940	15960	15930	574
630	20240213	093800	678693390	15950	15950	15950	15940	28
631	20240213	093700	678246800	15940	15950	15950	15920	35
632	20240213	093600	677688800	15950	15940	15950	15930	182
633	20240213	093500	674788020	15950	15940	15950	15940	1941
634	20240213	093400	643838270	15940	15910	15950	15900	661
635	20240213	093300	633319490	15910	15910	15910	15910	167
636	20240213	093200	630662520	15910	15910	15910	15910	702
637	20240213	093100	619493700	15960	15900	15960	15900	3841
638	20240213	093000	558364540	15900	15910	15910	15900	605
639	20240213	092900	548742370	15910	15910	15920	15910	200
640	20240213	092800	545559370	15920	15960	15960	15920	356
641	20240213	092700	539890230	15970	15940	15970	15940	121
642	20240213	092600	537960630	15940	15960	15970	15920	289
643	20240213	092500	533356350	15960	15940	15960	15920	464
644	20240213	092400	525966840	15930	15940	15940	15930	165
645	20240213	092300	523337850	15940	15940	15940	15920	676
646	20240213	092200	512566170	15990	15980	16000	15950	3859
647	20240213	092100	450887930	15990	15970	15990	15970	23
648	20240213	092000	450520580	15990	15960	16040	15950	408
649	20240213	091900	444000850	15970	16050	16050	15970	4038
650	20240213	091800	379329580	16050	16040	16050	16030	897
651	20240213	091700	364941280	16040	16010	16050	16000	1365
652	20240213	091600	343069710	16010	15980	16010	15980	3393
653	20240213	091500	288789040	15990	15930	15990	15930	1384
654	20240213	091400	266701110	15930	15910	15940	15900	1930
655	20240213	091300	235970610	15910	15900	15910	15890	900
656	20240213	091200	221661690	15900	15870	15900	15870	826
657	20240213	091100	208533930	15880	15870	15890	15860	775
658	20240213	091000	196233610	15870	15880	15890	15870	1430
659	20240213	090900	173526870	15890	15780	15890	15770	1418
660	20240213	090800	151058380	15780	15780	15830	15770	239
661	20240213	090700	147281550	15780	15840	15850	15780	1042
662	20240213	090600	130825310	15850	15850	15860	15850	337
663	20240213	090500	125480890	15860	15840	15870	15800	1736
664	20240213	090400	98007510	15840	15810	15860	15810	495
665	20240213	090300	90169650	15860	15800	15870	15790	635
666	20240213	090200	80101560	15850	15780	15850	15780	371
667	20240213	090100	74233860	15850	15800	15860	15710	1939
668	20240213	090000	43634280	15780	15700	15800	15700	2762