KissMeData/281740/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205500	16773407370	18670	18670	18670	18670	12699
3	20240219	205400	16773407370	18670	18670	18670	18670	0
4	20240219	205300	16773407370	18670	18670	18670	18670	0
5	20240219	205200	16773407370	18670	18670	18670	18670	0
6	20240219	205100	16773407370	18670	18670	18670	18670	0
7	20240219	205000	16773407370	18670	18670	18670	18670	0
8	20240219	204900	16773407370	18670	18670	18670	18670	0
9	20240219	204800	16773407370	18670	18670	18670	18670	0
10	20240219	204700	16773407370	18670	18670	18670	18670	0
11	20240219	204600	16773407370	18670	18670	18670	18670	0
12	20240219	204500	16773407370	18670	18670	18670	18670	0
13	20240219	204400	16773407370	18670	18670	18670	18670	0
14	20240219	204300	16773407370	18670	18670	18670	18670	0
15	20240219	204200	16773407370	18670	18670	18670	18670	0
16	20240219	204100	16773407370	18670	18670	18670	18670	0
17	20240219	204000	16773407370	18670	18670	18670	18670	0
18	20240219	203900	16773407370	18670	18670	18670	18670	0
19	20240219	203800	16773407370	18670	18670	18670	18670	0
20	20240219	203700	16773407370	18670	18670	18670	18670	0
21	20240219	203600	16773407370	18670	18670	18670	18670	0
22	20240219	203500	16773407370	18670	18670	18670	18670	0
23	20240219	203400	16773407370	18670	18670	18670	18670	0
24	20240219	203300	16773407370	18670	18670	18670	18670	0
25	20240219	203200	16773407370	18670	18670	18670	18670	0
26	20240219	203100	16773407370	18670	18670	18670	18670	0
27	20240219	203000	16773407370	18670	18670	18670	18670	0
28	20240219	202900	16773407370	18670	18670	18670	18670	0
29	20240219	202800	16773407370	18670	18670	18670	18670	0
30	20240219	202700	16773407370	18670	18670	18670	18670	0
31	20240219	202600	16773407370	18670	18670	18670	18670	0
32	20240219	202500	16773407370	18670	18670	18670	18670	12699
33	20240219	202400	16773407370	18670	18670	18670	18670	0
34	20240219	202300	16773407370	18670	18670	18670	18670	0
35	20240219	202200	16773407370	18670	18670	18670	18670	0
36	20240219	202100	16773407370	18670	18670	18670	18670	0
37	20240219	202000	16773407370	18670	18670	18670	18670	0
38	20240219	201900	16773407370	18670	18670	18670	18670	0
39	20240219	201800	16773407370	18670	18670	18670	18670	0
40	20240219	201700	16773407370	18670	18670	18670	18670	0
41	20240219	201600	16773407370	18670	18670	18670	18670	0
42	20240219	201500	16773407370	18670	18670	18670	18670	0
43	20240219	201400	16773407370	18670	18670	18670	18670	0
44	20240219	201300	16773407370	18670	18670	18670	18670	0
45	20240219	201200	16773407370	18670	18670	18670	18670	0
46	20240219	201100	16773407370	18670	18670	18670	18670	0
47	20240219	201000	16773407370	18670	18670	18670	18670	0
48	20240219	200900	16773407370	18670	18670	18670	18670	0
49	20240219	200800	16773407370	18670	18670	18670	18670	0
50	20240219	200700	16773407370	18670	18670	18670	18670	0
51	20240219	200600	16773407370	18670	18670	18670	18670	0
52	20240219	200500	16773407370	18670	18670	18670	18670	0
53	20240219	200400	16773407370	18670	18670	18670	18670	0
54	20240219	200300	16773407370	18670	18670	18670	18670	0
55	20240219	200200	16773407370	18670	18670	18670	18670	0
56	20240219	200100	16773407370	18670	18670	18670	18670	0
57	20240219	200000	16773407370	18670	18670	18670	18670	0
58	20240219	195900	16773407370	18670	18670	18670	18670	0
59	20240219	195800	16773407370	18670	18670	18670	18670	0
60	20240219	195700	16773407370	18670	18670	18670	18670	0
61	20240219	195600	16773407370	18670	18670	18670	18670	0
62	20240219	195500	16773407370	18670	18670	18670	18670	12699
63	20240219	195400	16773407370	18670	18670	18670	18670	0
64	20240219	195300	16773407370	18670	18670	18670	18670	0
65	20240219	195200	16773407370	18670	18670	18670	18670	0
66	20240219	195100	16773407370	18670	18670	18670	18670	0
67	20240219	195000	16773407370	18670	18670	18670	18670	0
68	20240219	194900	16773407370	18670	18670	18670	18670	0
69	20240219	194800	16773407370	18670	18670	18670	18670	0
70	20240219	194700	16773407370	18670	18670	18670	18670	0
71	20240219	194600	16773407370	18670	18670	18670	18670	0
72	20240219	194500	16773407370	18670	18670	18670	18670	0
73	20240219	194400	16773407370	18670	18670	18670	18670	0
74	20240219	194300	16773407370	18670	18670	18670	18670	0
75	20240219	194200	16773407370	18670	18670	18670	18670	0
76	20240219	194100	16773407370	18670	18670	18670	18670	0
77	20240219	194000	16773407370	18670	18670	18670	18670	0
78	20240219	193900	16773407370	18670	18670	18670	18670	0
79	20240219	193800	16773407370	18670	18670	18670	18670	0
80	20240219	193700	16773407370	18670	18670	18670	18670	0
81	20240219	193600	16773407370	18670	18670	18670	18670	0
82	20240219	193500	16773407370	18670	18670	18670	18670	0
83	20240219	193400	16773407370	18670	18670	18670	18670	0
84	20240219	193300	16773407370	18670	18670	18670	18670	0
85	20240219	193200	16773407370	18670	18670	18670	18670	0
86	20240219	193100	16773407370	18670	18670	18670	18670	0
87	20240219	193000	16773407370	18670	18670	18670	18670	0
88	20240219	192900	16773407370	18670	18670	18670	18670	0
89	20240219	192800	16773407370	18670	18670	18670	18670	0
90	20240219	192700	16773407370	18670	18670	18670	18670	0
91	20240219	192600	16773407370	18670	18670	18670	18670	0
92	20240219	192500	16773407370	18670	18670	18670	18670	12699
93	20240219	192400	16773407370	18670	18670	18670	18670	0
94	20240219	192300	16773407370	18670	18670	18670	18670	0
95	20240219	192200	16773407370	18670	18670	18670	18670	0
96	20240219	192100	16773407370	18670	18670	18670	18670	0
97	20240219	192000	16773407370	18670	18670	18670	18670	0
98	20240219	191900	16773407370	18670	18670	18670	18670	0
99	20240219	191800	16773407370	18670	18670	18670	18670	0
100	20240219	191700	16773407370	18670	18670	18670	18670	0
101	20240219	191600	16773407370	18670	18670	18670	18670	0
102	20240219	191500	16773407370	18670	18670	18670	18670	0
103	20240219	191400	16773407370	18670	18670	18670	18670	0
104	20240219	191300	16773407370	18670	18670	18670	18670	0
105	20240219	191200	16773407370	18670	18670	18670	18670	0
106	20240219	191100	16773407370	18670	18670	18670	18670	0
107	20240219	191000	16773407370	18670	18670	18670	18670	0
108	20240219	190900	16773407370	18670	18670	18670	18670	0
109	20240219	190800	16773407370	18670	18670	18670	18670	0
110	20240219	190700	16773407370	18670	18670	18670	18670	0
111	20240219	190600	16773407370	18670	18670	18670	18670	0
112	20240219	190500	16773407370	18670	18670	18670	18670	0
113	20240219	190400	16773407370	18670	18670	18670	18670	0
114	20240219	190300	16773407370	18670	18670	18670	18670	0
115	20240219	190200	16773407370	18670	18670	18670	18670	0
116	20240219	190100	16773407370	18670	18670	18670	18670	0
117	20240219	190000	16773407370	18670	18670	18670	18670	0
118	20240219	185900	16773407370	18670	18670	18670	18670	0
119	20240219	185800	16773407370	18670	18670	18670	18670	0
120	20240219	185700	16773407370	18670	18670	18670	18670	0
121	20240219	185600	16773407370	18670	18670	18670	18670	0
122	20240219	185500	16773407370	18670	18670	18670	18670	12699
123	20240219	185400	16773407370	18670	18670	18670	18670	0
124	20240219	185300	16773407370	18670	18670	18670	18670	0
125	20240219	185200	16773407370	18670	18670	18670	18670	0
126	20240219	185100	16773407370	18670	18670	18670	18670	0
127	20240219	185000	16773407370	18670	18670	18670	18670	0
128	20240219	184900	16773407370	18670	18670	18670	18670	0
129	20240219	184800	16773407370	18670	18670	18670	18670	0
130	20240219	184700	16773407370	18670	18670	18670	18670	0
131	20240219	184600	16773407370	18670	18670	18670	18670	0
132	20240219	184500	16773407370	18670	18670	18670	18670	0
133	20240219	184400	16773407370	18670	18670	18670	18670	0
134	20240219	184300	16773407370	18670	18670	18670	18670	0
135	20240219	184200	16773407370	18670	18670	18670	18670	0
136	20240219	184100	16773407370	18670	18670	18670	18670	0
137	20240219	184000	16773407370	18670	18670	18670	18670	0
138	20240219	183900	16773407370	18670	18670	18670	18670	0
139	20240219	183800	16773407370	18670	18670	18670	18670	0
140	20240219	183700	16773407370	18670	18670	18670	18670	0
141	20240219	183600	16773407370	18670	18670	18670	18670	0
142	20240219	183500	16773407370	18670	18670	18670	18670	0
143	20240219	183400	16773407370	18670	18670	18670	18670	0
144	20240219	183300	16773407370	18670	18670	18670	18670	0
145	20240219	183200	16773407370	18670	18670	18670	18670	0
146	20240219	183100	16773407370	18670	18670	18670	18670	0
147	20240219	183000	16773407370	18670	18670	18670	18670	0
148	20240219	182900	16773407370	18670	18670	18670	18670	0
149	20240219	182800	16773407370	18670	18670	18670	18670	0
150	20240219	182700	16773407370	18670	18670	18670	18670	0
151	20240219	182600	16773407370	18670	18670	18670	18670	0
152	20240219	182500	16773407370	18670	18670	18670	18670	12699
153	20240219	182400	16773407370	18670	18670	18670	18670	0
154	20240219	182300	16773407370	18670	18670	18670	18670	0
155	20240219	182200	16773407370	18670	18670	18670	18670	0
156	20240219	182100	16773407370	18670	18670	18670	18670	0
157	20240219	182000	16773407370	18670	18670	18670	18670	0
158	20240219	181900	16773407370	18670	18670	18670	18670	0
159	20240219	181800	16773407370	18670	18670	18670	18670	0
160	20240219	181700	16773407370	18670	18670	18670	18670	0
161	20240219	181600	16773407370	18670	18670	18670	18670	0
162	20240219	181500	16773407370	18670	18670	18670	18670	0
163	20240219	181400	16773407370	18670	18670	18670	18670	0
164	20240219	181300	16773407370	18670	18670	18670	18670	0
165	20240219	181200	16773407370	18670	18670	18670	18670	0
166	20240219	181100	16773407370	18670	18670	18670	18670	0
167	20240219	181000	16773407370	18670	18670	18670	18670	0
168	20240219	180900	16773407370	18670	18670	18670	18670	0
169	20240219	180800	16773407370	18670	18670	18670	18670	0
170	20240219	180700	16773407370	18670	18670	18670	18670	0
171	20240219	180600	16773407370	18670	18670	18670	18670	0
172	20240219	180500	16773407370	18670	18670	18670	18670	0
173	20240219	180400	16773407370	18670	18670	18670	18670	0
174	20240219	180300	16773407370	18670	18670	18670	18670	0
175	20240219	180200	16773407370	18670	18670	18670	18670	0
176	20240219	180100	16773407370	18670	18670	18670	18670	0
177	20240219	180000	16773407370	18670	18670	18670	18670	0
178	20240219	175900	16773407370	18670	18670	18670	18670	0
179	20240219	175800	16773407370	18670	18670	18670	18670	0
180	20240219	175700	16773407370	18670	18670	18670	18670	0
181	20240219	175600	16773407370	18670	18670	18670	18670	0
182	20240219	175500	16773407370	18670	18670	18670	18670	12699
183	20240219	175400	16773407370	18670	18670	18670	18670	0
184	20240219	175300	16773407370	18670	18670	18670	18670	0
185	20240219	175200	16773407370	18670	18670	18670	18670	0
186	20240219	175100	16773407370	18670	18670	18670	18670	0
187	20240219	175000	16773407370	18670	18670	18670	18670	0
188	20240219	174900	16773407370	18670	18670	18670	18670	0
189	20240219	174800	16773407370	18670	18670	18670	18670	0
190	20240219	174700	16773407370	18670	18670	18670	18670	0
191	20240219	174600	16773407370	18670	18670	18670	18670	0
192	20240219	174500	16773407370	18670	18670	18670	18670	0
193	20240219	174400	16773407370	18670	18670	18670	18670	0
194	20240219	174300	16773407370	18670	18670	18670	18670	0
195	20240219	174200	16773407370	18670	18670	18670	18670	0
196	20240219	174100	16773407370	18670	18670	18670	18670	0
197	20240219	174000	16773407370	18670	18670	18670	18670	0
198	20240219	173900	16773407370	18670	18670	18670	18670	0
199	20240219	173800	16773407370	18670	18670	18670	18670	0
200	20240219	173700	16773407370	18670	18670	18670	18670	0
201	20240219	173600	16773407370	18670	18670	18670	18670	0
202	20240219	173500	16773407370	18670	18670	18670	18670	0
203	20240219	173400	16773407370	18670	18670	18670	18670	0
204	20240219	173300	16773407370	18670	18670	18670	18670	0
205	20240219	173200	16773407370	18670	18670	18670	18670	0
206	20240219	173100	16773407370	18670	18670	18670	18670	0
207	20240219	173000	16773407370	18670	18670	18670	18670	0
208	20240219	172900	16773407370	18670	18670	18670	18670	0
209	20240219	172800	16773407370	18670	18670	18670	18670	0
210	20240219	172700	16773407370	18670	18670	18670	18670	0
211	20240219	172600	16773407370	18670	18670	18670	18670	0
212	20240219	172500	16773407370	18670	18670	18670	18670	12699
213	20240219	172400	16773407370	18670	18670	18670	18670	0
214	20240219	172300	16773407370	18670	18670	18670	18670	0
215	20240219	172200	16773407370	18670	18670	18670	18670	0
216	20240219	172100	16773407370	18670	18670	18670	18670	0
217	20240219	172000	16773407370	18670	18670	18670	18670	0
218	20240219	171900	16773407370	18670	18670	18670	18670	0
219	20240219	171800	16773407370	18670	18670	18670	18670	0
220	20240219	171700	16773407370	18670	18670	18670	18670	0
221	20240219	171600	16773407370	18670	18670	18670	18670	0
222	20240219	171500	16773407370	18670	18670	18670	18670	0
223	20240219	171400	16773407370	18670	18670	18670	18670	0
224	20240219	171300	16773407370	18670	18670	18670	18670	0
225	20240219	171200	16773407370	18670	18670	18670	18670	0
226	20240219	171100	16773407370	18670	18670	18670	18670	0
227	20240219	171000	16773407370	18670	18670	18670	18670	0
228	20240219	170900	16773407370	18670	18670	18670	18670	0
229	20240219	170800	16773407370	18670	18670	18670	18670	0
230	20240219	170700	16773407370	18670	18670	18670	18670	0
231	20240219	170600	16773407370	18670	18670	18670	18670	0
232	20240219	170500	16773407370	18670	18670	18670	18670	0
233	20240219	170400	16773407370	18670	18670	18670	18670	0
234	20240219	170300	16773407370	18670	18670	18670	18670	0
235	20240219	170200	16773407370	18670	18670	18670	18670	0
236	20240219	170100	16773407370	18670	18670	18670	18670	0
237	20240219	170000	16773407370	18670	18670	18670	18670	0
238	20240219	165900	16773407370	18670	18670	18670	18670	0
239	20240219	165800	16773407370	18670	18670	18670	18670	0
240	20240219	165700	16773407370	18670	18670	18670	18670	0
241	20240219	165600	16773407370	18670	18670	18670	18670	0
242	20240219	165500	16773407370	18670	18670	18670	18670	12699
243	20240219	165400	16773407370	18670	18670	18670	18670	0
244	20240219	165300	16773407370	18670	18670	18670	18670	0
245	20240219	165200	16773407370	18670	18670	18670	18670	0
246	20240219	165100	16773407370	18670	18670	18670	18670	0
247	20240219	165000	16773407370	18670	18670	18670	18670	0
248	20240219	164900	16773407370	18670	18670	18670	18670	0
249	20240219	164800	16773407370	18670	18670	18670	18670	0
250	20240219	164700	16773407370	18670	18670	18670	18670	0
251	20240219	164600	16773407370	18670	18670	18670	18670	0
252	20240219	164500	16773407370	18670	18670	18670	18670	0
253	20240219	164400	16773407370	18670	18670	18670	18670	0
254	20240219	164300	16773407370	18670	18670	18670	18670	0
255	20240219	164200	16773407370	18670	18670	18670	18670	0
256	20240219	164100	16773407370	18670	18670	18670	18670	0
257	20240219	164000	16773407370	18670	18670	18670	18670	0
258	20240219	163900	16773407370	18670	18670	18670	18670	0
259	20240219	163800	16773407370	18670	18670	18670	18670	0
260	20240219	163700	16773407370	18670	18670	18670	18670	0
261	20240219	163600	16773407370	18670	18670	18670	18670	0
262	20240219	163500	16773407370	18670	18670	18670	18670	0
263	20240219	163400	16773407370	18670	18670	18670	18670	0
264	20240219	163300	16773407370	18670	18670	18670	18670	0
265	20240219	163200	16773407370	18670	18670	18670	18670	0
266	20240219	163100	16773407370	18670	18670	18670	18670	0
267	20240219	163000	16773407370	18670	18670	18670	18670	0
268	20240219	162900	16773407370	18670	18670	18670	18670	0
269	20240219	162800	16773407370	18670	18670	18670	18670	0
270	20240219	162700	16773407370	18670	18670	18670	18670	0
271	20240219	162600	16773407370	18670	18670	18670	18670	0
272	20240219	162500	16773407370	18670	18670	18670	18670	12699
273	20240219	162400	16773407370	18670	18670	18670	18670	0
274	20240219	162300	16773407370	18670	18670	18670	18670	0
275	20240219	162200	16773407370	18670	18670	18670	18670	0
276	20240219	162100	16773407370	18670	18670	18670	18670	0
277	20240219	162000	16773407370	18670	18670	18670	18670	0
278	20240219	161900	16773407370	18670	18670	18670	18670	0
279	20240219	161800	16773407370	18670	18670	18670	18670	0
280	20240219	161700	16773407370	18670	18670	18670	18670	0
281	20240219	161600	16773407370	18670	18670	18670	18670	0
282	20240219	161500	16773407370	18670	18670	18670	18670	0
283	20240219	161400	16773407370	18670	18670	18670	18670	0
284	20240219	161300	16773407370	18670	18670	18670	18670	0
285	20240219	161200	16773407370	18670	18670	18670	18670	0
286	20240219	161100	16773407370	18670	18670	18670	18670	0
287	20240219	161000	16773407370	18670	18670	18670	18670	0
288	20240219	160900	16773407370	18670	18670	18670	18670	0
289	20240219	160800	16773407370	18670	18670	18670	18670	0
290	20240219	160700	16773407370	18670	18670	18670	18670	0
291	20240219	160600	16773407370	18670	18670	18670	18670	0
292	20240219	160500	16773407370	18670	18670	18670	18670	0
293	20240219	160400	16773407370	18670	18670	18670	18670	0
294	20240219	160300	16773407370	18670	18670	18670	18670	0
295	20240219	160200	16773407370	18670	18670	18670	18670	0
296	20240219	160100	16773407370	18670	18670	18670	18670	0
297	20240219	160000	16773407370	18670	18670	18670	18670	0
298	20240219	155900	16773407370	18670	18670	18670	18670	0
299	20240219	155800	16773407370	18670	18670	18670	18670	0
300	20240219	155700	16773407370	18670	18670	18670	18670	0
301	20240219	155600	16773407370	18670	18670	18670	18670	0
302	20240219	155500	16773407370	18670	18670	18670	18670	12699
303	20240219	155400	16773407370	18670	18670	18670	18670	0
304	20240219	155300	16773407370	18670	18670	18670	18670	0
305	20240219	155200	16773407370	18670	18670	18670	18670	0
306	20240219	155100	16773407370	18670	18670	18670	18670	0
307	20240219	155000	16773407370	18670	18670	18670	18670	0
308	20240219	154900	16773407370	18670	18670	18670	18670	0
309	20240219	154800	16773407370	18670	18670	18670	18670	0
310	20240219	154700	16773407370	18670	18670	18670	18670	0
311	20240219	154600	16773407370	18670	18670	18670	18670	0
312	20240219	154500	16773407370	18670	18670	18670	18670	0
313	20240219	154400	16773407370	18670	18670	18670	18670	0
314	20240219	154300	16773407370	18670	18670	18670	18670	0
315	20240219	154200	16773407370	18670	18670	18670	18670	0
316	20240219	154100	16773407370	18670	18670	18670	18670	0
317	20240219	154000	16773407370	18670	18670	18670	18670	0
318	20240219	153900	16773407370	18670	18670	18670	18670	0
319	20240219	153800	16773407370	18670	18670	18670	18670	0
320	20240219	153700	16773407370	18670	18670	18670	18670	0
321	20240219	153600	16773407370	18670	18670	18670	18670	0
322	20240219	153500	16773407370	18670	18670	18670	18670	0
323	20240219	153400	16773407370	18670	18670	18670	18670	0
324	20240219	153300	16773407370	18670	18670	18670	18670	0
325	20240219	153200	16773407370	18670	18670	18670	18670	0
326	20240219	153100	16773407370	18670	18670	18670	18670	0
327	20240219	153000	16773407370	18670	18670	18670	18670	12699
328	20240219	152900	16536317040	18650	18650	18650	18650	0
329	20240219	152800	16536317040	18650	18650	18650	18650	0
330	20240219	152700	16536317040	18650	18650	18650	18650	0
331	20240219	152600	16536317040	18650	18650	18650	18650	0
332	20240219	152500	16536317040	18650	18650	18650	18650	0
333	20240219	152400	16536317040	18650	18650	18650	18650	0
334	20240219	152300	16536317040	18650	18650	18650	18650	0
335	20240219	152200	16536317040	18650	18650	18650	18650	0
336	20240219	152100	16536317040	18650	18650	18650	18650	0
337	20240219	152000	16536317040	18650	18650	18650	18650	0
338	20240219	151900	16536317040	18650	18630	18650	18630	2394
339	20240219	151800	16491687370	18640	18640	18640	18630	807
340	20240219	151700	16476649360	18640	18630	18640	18630	1714
341	20240219	151600	16444711920	18630	18640	18640	18630	201
342	20240219	151500	16440966970	18630	18640	18640	18630	944
343	20240219	151400	16423376150	18640	18640	18640	18630	697
344	20240219	151300	16410384240	18670	18640	18670	18630	679
345	20240219	151200	16397728730	18640	18630	18670	18630	1662
346	20240219	151100	16366732790	18630	18630	18640	18630	479
347	20240219	151000	16357808890	18630	18630	18640	18620	1882
348	20240219	150900	16322742360	18630	18620	18630	18620	1520
349	20240219	150800	16294428260	18630	18620	18630	18620	349
350	20240219	150700	16287928850	18610	18610	18650	18610	2804
351	20240219	150600	16235714610	18610	18640	18640	18610	4176
352	20240219	150500	16157922710	18640	18650	18650	18640	1400
353	20240219	150400	16131818740	18650	18650	18660	18650	409
354	20240219	150300	16124190550	18650	18660	18670	18650	912
355	20240219	150200	16107172790	18670	18670	18670	18660	1195
356	20240219	150100	16084862740	18670	18710	18710	18670	2134
357	20240219	150000	16044999490	18710	18680	18710	18680	715
358	20240219	145900	16031635160	18690	18690	18700	18680	1051
359	20240219	145800	16011992130	18690	18710	18710	18690	1146
360	20240219	145700	15990569110	18690	18700	18750	18690	1081
361	20240219	145600	15970326750	18720	18700	18720	18700	475
362	20240219	145500	15961444210	18700	18700	18700	18700	238
363	20240219	145400	15956993610	18700	18700	18710	18690	601
364	20240219	145300	15945753490	18700	18710	18720	18690	1442
365	20240219	145200	15918783660	18700	18700	18700	18700	430
366	20240219	145100	15910742660	18700	18700	18710	18700	40
367	20240219	145000	15909994650	18710	18690	18710	18690	601
368	20240219	144900	15898756690	18690	18710	18710	18690	1407
369	20240219	144800	15872445710	18710	18710	18720	18700	250
370	20240219	144700	15867768610	18730	18710	18730	18700	143
371	20240219	144600	15865093230	18690	18730	18750	18690	639
372	20240219	144500	15853114690	18740	18690	18740	18680	1274
373	20240219	144400	15829273170	18680	18690	18700	18680	21
374	20240219	144300	15828880840	18660	18690	18700	18660	192
375	20240219	144200	15825293610	18650	18660	18700	18650	911
376	20240219	144100	15808269320	18670	18650	18670	18650	335
377	20240219	144000	15802021390	18640	18650	18660	18640	340
378	20240219	143900	15795682400	18650	18660	18660	18640	483
379	20240219	143800	15786672070	18650	18640	18660	18640	247
380	20240219	143700	15782065430	18630	18650	18650	18630	368
381	20240219	143600	15775206360	18640	18650	18650	18640	225
382	20240219	143500	15771011400	18660	18630	18660	18630	161
383	20240219	143400	15768009280	18640	18650	18650	18630	250
384	20240219	143300	15763349350	18640	18660	18660	18640	910
385	20240219	143200	15746382160	18660	18660	18700	18660	70
386	20240219	143100	15745075920	18660	18680	18700	18660	3910
387	20240219	143000	15672037250	18680	18690	18690	18680	45
388	20240219	142900	15671196220	18690	18710	18710	18680	119
389	20240219	142800	15668972140	18680	18680	18690	18680	386
390	20240219	142700	15661759650	18680	18700	18720	18680	331
391	20240219	142600	15655574760	18690	18690	18690	18680	348
392	20240219	142500	15649070850	18680	18700	18700	18680	5208
393	20240219	142400	15551772170	18710	18700	18710	18700	232
394	20240219	142300	15547432670	18700	18730	18730	18700	560
395	20240219	142200	15536957490	18700	18720	18720	18700	508
396	20240219	142100	15527450200	18720	18700	18730	18700	228
397	20240219	142000	15523183310	18720	18720	18720	18690	954
398	20240219	141900	15505344610	18730	18730	18730	18720	375
399	20240219	141800	15498324310	18720	18740	18740	18720	155
400	20240219	141700	15495421480	18740	18750	18750	18730	103
401	20240219	141600	15493491590	18750	18750	18750	18740	777
402	20240219	141500	15478923030	18750	18760	18760	18750	310
403	20240219	141400	15473110410	18770	18800	18810	18770	1413
404	20240219	141300	15446561730	18790	18790	18790	18780	150
405	20240219	141200	15443743440	18790	18800	18800	18780	801
406	20240219	141100	15428695920	18800	18810	18810	18800	220
407	20240219	141000	15424558680	18810	18810	18810	18800	251
408	20240219	140900	15419839780	18800	18880	18880	18790	1293
409	20240219	140800	15395492680	18880	18920	18920	18730	9368
410	20240219	140700	15218435040	18910	18940	18940	18910	1502
411	20240219	140600	15190020860	18900	18680	18940	18680	18877
412	20240219	140500	14835016500	18690	18670	18690	18670	558
413	20240219	140400	14824592820	18680	18680	18690	18680	302
414	20240219	140300	14818950460	18700	18710	18720	18700	531
415	20240219	140200	14809013200	18650	18630	18710	18620	3120
416	20240219	140100	14750675850	18580	18620	18630	18580	2349
417	20240219	140000	14706992080	18620	18630	18640	18620	821
418	20240219	135900	14691696410	18630	18640	18640	18630	427
419	20240219	135800	14683738410	18640	18680	18680	18640	1568
420	20240219	135700	14654487350	18680	18680	18680	18680	366
421	20240219	135600	14647650470	18680	18700	18700	18680	854
422	20240219	135500	14631690620	18700	18700	18710	18700	521
423	20240219	135400	14621944730	18700	18700	18710	18700	442
424	20240219	135300	14613677920	18710	18710	18710	18710	119
425	20240219	135200	14611451430	18710	18680	18710	18680	1451
426	20240219	135100	14584331430	18680	18680	18680	18670	251
427	20240219	135000	14579643060	18680	18670	18680	18660	656
428	20240219	134900	14567395170	18680	18670	18680	18670	486
429	20240219	134800	14558316700	18670	18670	18670	18670	224
430	20240219	134700	14554134620	18670	18680	18680	18670	617
431	20240219	134600	14542614820	18680	18680	18680	18680	80
432	20240219	134500	14541120420	18670	18670	18710	18670	2305
433	20240219	134400	14498000610	18670	18660	18710	18660	181
434	20240219	134300	14494619910	18650	18650	18650	18650	240
435	20240219	134200	14490143910	18650	18640	18650	18640	11
436	20240219	134100	14489938860	18630	18730	18730	18620	291
437	20240219	134000	14484503640	18730	18640	18730	18630	1923
438	20240219	133900	14448631280	18640	18650	18650	18640	237
439	20240219	133800	14444213320	18650	18650	18660	18650	256
440	20240219	133700	14439438620	18660	18660	18660	18660	240
441	20240219	133600	14434960220	18660	18660	18670	18660	758
442	20240219	133500	14420815280	18650	18650	18660	18650	12
443	20240219	133400	14420591460	18650	18670	18670	18640	653
444	20240219	133300	14408407860	18670	18690	18710	18670	444
445	20240219	133200	14400110640	18690	18720	18730	18690	371
446	20240219	133100	14393166690	18690	18710	18720	18690	321
447	20240219	133000	14387161400	18720	18740	18740	18690	144
448	20240219	132900	14384468690	18690	18690	18730	18690	446
449	20240219	132800	14376127960	18690	18690	18740	18690	5540
450	20240219	132700	14272480680	18690	18670	18690	18670	808
451	20240219	132600	14257395190	18660	18650	18670	18650	187
452	20240219	132500	14253905640	18650	18650	18660	18650	142
453	20240219	132400	14251256140	18650	18640	18670	18640	223
454	20240219	132300	14247099140	18640	18620	18670	18610	143
455	20240219	132200	14244436300	18620	18670	18670	18620	209
456	20240219	132100	14240538390	18690	18650	18690	18650	880
457	20240219	132000	14224104720	18650	18640	18650	18630	550
458	20240219	131900	14213851320	18630	18610	18630	18610	737
459	20240219	131800	14200121090	18630	18600	18630	18600	412
460	20240219	131700	14192454890	18590	18590	18600	18590	232
461	20240219	131600	14188139740	18590	18600	18600	18590	83
462	20240219	131500	14186596410	18600	18590	18630	18590	1080
463	20240219	131400	14166504580	18590	18590	18600	18590	280
464	20240219	131300	14161299320	18600	18590	18600	18580	876
465	20240219	131200	14145016090	18580	18570	18590	18570	285
466	20240219	131100	14139720780	18570	18580	18580	18570	65
467	20240219	131000	14138513610	18580	18570	18580	18560	2096
468	20240219	130900	14099593590	18560	18610	18610	18560	3958
469	20240219	130800	14026071120	18600	18610	18610	18600	274
470	20240219	130700	14020972550	18630	18610	18630	18580	5978
471	20240219	130600	13909775690	18620	18630	18630	18610	870
472	20240219	130500	13893575910	18630	18620	18630	18620	194
473	20240219	130400	13889961910	18630	18630	18630	18620	55
474	20240219	130300	13888937590	18630	18620	18630	18620	1003
475	20240219	130200	13870260000	18620	18610	18620	18610	436
476	20240219	130100	13862144920	18620	18630	18630	18620	961
477	20240219	130000	13844249230	18630	18630	18630	18630	15
478	20240219	125900	13843969780	18630	18610	18650	18610	205
479	20240219	125800	13840152260	18610	18620	18620	18590	3667
480	20240219	125700	13771935050	18610	18620	18620	18610	46
481	20240219	125600	13771078600	18620	18610	18620	18610	801
482	20240219	125500	13756171530	18620	18620	18620	18610	140
483	20240219	125400	13753564790	18610	18630	18640	18600	5253
484	20240219	125300	13655790040	18640	18640	18650	18640	526
485	20240219	125200	13645985390	18640	18630	18670	18620	149
486	20240219	125100	13643209210	18630	18610	18730	18610	2060
487	20240219	125000	13604718280	18610	18620	18620	18610	189
488	20240219	124900	13601199150	18620	18640	18640	18620	397
489	20240219	124800	13593806990	18640	18620	18640	18620	496
490	20240219	124700	13584571390	18630	18620	18650	18620	780
491	20240219	124600	13570045070	18650	18630	18650	18610	1662
492	20240219	124500	13539095110	18630	18670	18670	18630	954
493	20240219	124400	13521320890	18650	18620	18650	18620	306
494	20240219	124300	13515616330	18670	18740	18740	18670	200
495	20240219	124200	13511880770	18750	18620	18750	18620	1693
496	20240219	124100	13480239990	18620	18640	18660	18620	2868
497	20240219	124000	13426780020	18640	18650	18680	18640	2191
498	20240219	123900	13385933130	18650	18670	18670	18650	823
499	20240219	123800	13370579260	18660	18670	18670	18660	150
500	20240219	123700	13367779340	18680	18710	18710	18680	332
501	20240219	123600	13361576960	18710	18670	18730	18670	510
502	20240219	123500	13352033960	18670	18660	18670	18660	1077
503	20240219	123400	13331934460	18660	18660	18670	18660	277
504	20240219	123300	13326765440	18660	18670	18670	18660	359
505	20240219	123200	13320066260	18680	18680	18680	18680	1
506	20240219	123100	13320047580	18650	18650	18650	18650	11
507	20240219	123000	13319842430	18730	18650	18730	18650	435
508	20240219	122900	13311703900	18660	18660	18660	18640	2075
509	20240219	122800	13273003320	18670	18690	18690	18660	1422
510	20240219	122700	13246451680	18690	18700	18710	18690	2105
511	20240219	122600	13207087110	18700	18720	18720	18700	2935
512	20240219	122500	13152182010	18720	18740	18740	18720	1140
513	20240219	122400	13130827080	18740	18740	18750	18740	957
514	20240219	122300	13112889660	18760	18760	18760	18750	662
515	20240219	122200	13100476520	18760	18760	18760	18750	201
516	20240219	122100	13096706730	18750	18760	18760	18750	133
517	20240219	122000	13094212300	18750	18770	18770	18750	425
518	20240219	121900	13086239730	18770	18770	18770	18760	176
519	20240219	121800	13082936220	18770	18770	18770	18760	220
520	20240219	121700	13078806880	18770	18770	18770	18760	40
521	20240219	121600	13078056150	18770	18770	18770	18760	162
522	20240219	121500	13075015780	18770	18770	18770	18770	225
523	20240219	121400	13070792530	18770	18770	18770	18770	169
524	20240219	121300	13067620400	18770	18760	18770	18750	787
525	20240219	121200	13052850920	18770	18770	18770	18740	184
526	20240219	121100	13049397370	18730	18730	18770	18720	772
527	20240219	121000	13034925340	18730	18730	18740	18730	77
528	20240219	120900	13033482780	18730	18740	18740	18730	93
529	20240219	120800	13031740020	18730	18740	18740	18730	125
530	20240219	120700	13029397780	18740	18740	18740	18740	49
531	20240219	120600	13028479520	18740	18720	18750	18720	11
532	20240219	120500	13028273430	18720	18700	18720	18700	14
533	20240219	120400	13028011480	18750	18710	18750	18700	1615
534	20240219	120300	12997800470	18710	18710	18710	18710	9
535	20240219	120200	12997632080	18710	18690	18710	18690	650
536	20240219	120100	12985476600	18700	18700	18700	18680	501
537	20240219	120000	12976112510	18710	18710	18710	18710	0
538	20240219	115900	12976112510	18710	18760	18760	18710	26
539	20240219	115800	12975625190	18750	18690	18770	18690	247
540	20240219	115700	12970993440	18690	18690	18700	18690	352
541	20240219	115600	12964413900	18690	18750	18750	18680	769
542	20240219	115500	12950041340	18760	18760	18770	18690	509
543	20240219	115400	12940513280	18690	18790	18790	18690	760
544	20240219	115300	12926299330	18790	18700	18800	18700	1255
545	20240219	115200	12902780820	18700	18630	18700	18630	1795
546	20240219	115100	12869244680	18630	18650	18650	18630	109
547	20240219	115000	12867212710	18650	18620	18650	18620	53
548	20240219	114900	12866224380	18610	18620	18620	18600	1577
549	20240219	114800	12836884610	18600	18620	18620	18600	171
550	20240219	114700	12833703950	18600	18590	18600	18590	230
551	20240219	114600	12829425970	18590	18590	18600	18580	734
552	20240219	114500	12815786500	18590	18590	18600	18580	519
553	20240219	114400	12806141760	18600	18620	18620	18600	547
554	20240219	114300	12795961810	18610	18590	18610	18580	764
555	20240219	114200	12781751540	18580	18580	18600	18580	1199
556	20240219	114100	12759473950	18580	18600	18600	18580	47
557	20240219	114000	12758600190	18600	18580	18600	18570	1650
558	20240219	113900	12727943250	18580	18580	18580	18570	999
559	20240219	113800	12709382460	18580	18580	18600	18580	1495
560	20240219	113700	12681590680	18580	18590	18590	18580	448
561	20240219	113600	12673266750	18590	18580	18590	18580	252
562	20240219	113500	12668582480	18590	18600	18610	18580	392
563	20240219	113400	12661293220	18600	18600	18600	18590	72
564	20240219	113300	12659954270	18610	18610	18620	18610	120
565	20240219	113200	12657720530	18610	18600	18610	18560	348
566	20240219	113100	12651251670	18560	18580	18600	18560	2914
567	20240219	113000	12597147770	18580	18580	18610	18570	3090
568	20240219	112900	12539721440	18570	18580	18580	18560	3392
569	20240219	112800	12476727710	18580	18610	18610	18580	3569
570	20240219	112700	12410362310	18610	18650	18660	18600	4664
571	20240219	112600	12323492370	18650	18640	18650	18640	133
572	20240219	112500	12321012130	18640	18630	18640	18630	747
573	20240219	112400	12307089920	18640	18640	18640	18630	755
574	20240219	112300	12293019130	18640	18620	18650	18620	454
575	20240219	112200	12284564740	18620	18640	18660	18620	4684
576	20240219	112100	12197240300	18640	18640	18650	18630	1256
577	20240219	112000	12173838840	18640	18690	18690	18640	9718
578	20240219	111900	11992393650	18700	18700	18730	18690	1635
579	20240219	111800	11961797810	18700	18720	18720	18700	717
580	20240219	111700	11948387570	18720	18720	18730	18710	224
581	20240219	111600	11944195750	18710	18720	18720	18690	1996
582	20240219	111500	11906847130	18720	18710	18720	18700	1046
583	20240219	111400	11887275660	18710	18760	18760	18700	7090
584	20240219	111300	11754561420	18760	18750	18760	18750	1032
585	20240219	111200	11735210920	18760	18760	18760	18760	266
586	20240219	111100	11730220760	18750	18770	18780	18750	141
587	20240219	111000	11727576630	18770	18780	18780	18750	671
588	20240219	110900	11714986990	18780	18760	18780	18760	141
589	20240219	110800	11712340710	18750	18750	18780	18750	1733
590	20240219	110700	11679846170	18760	18780	18780	18750	3421
591	20240219	110600	11615634630	18780	18800	18800	18780	1441
592	20240219	110500	11588552760	18800	18820	18820	18800	385
593	20240219	110400	11581313240	18790	18820	18820	18790	1324
594	20240219	110300	11556425420	18830	18820	18830	18790	3956
595	20240219	110200	11482018760	18820	18820	18830	18810	1645
596	20240219	110100	11451064140	18820	18810	18830	18810	231
597	20240219	110000	11446714630	18810	18810	18830	18810	492
598	20240219	105900	11437460090	18820	18820	18820	18820	83
599	20240219	105800	11435898030	18820	18850	18850	18810	79
600	20240219	105700	11434411110	18850	18840	18850	18820	432
601	20240219	105600	11426278710	18830	18840	18860	18830	1083
602	20240219	105500	11405867400	18840	18830	18840	18830	996
603	20240219	105400	11387109220	18830	18820	18830	18820	424
604	20240219	105300	11379128300	18820	18810	18820	18810	151
605	20240219	105200	11376286560	18820	18800	18820	18800	375
606	20240219	105100	11369235170	18800	18790	18800	18790	679
607	20240219	105000	11356471470	18790	18790	18790	18790	454
608	20240219	104900	11347940810	18790	18800	18800	18790	310
609	20240219	104800	11342115720	18790	18800	18800	18790	297
610	20240219	104700	11336532530	18800	18790	18800	18790	405
611	20240219	104600	11328922330	18790	18800	18800	18780	520
612	20240219	104500	11319150500	18790	18810	18810	18780	415
613	20240219	104400	11311348230	18820	18820	18820	18810	130
614	20240219	104300	11308901670	18820	18800	18820	18800	285
615	20240219	104200	11303541080	18800	18790	18810	18780	663
616	20240219	104100	11291086370	18780	18790	18790	18770	371
617	20240219	104000	11284116890	18790	18820	18820	18770	1583
618	20240219	103900	11254334730	18820	18830	18830	18800	519
619	20240219	103800	11244570860	18830	18800	18830	18800	360
620	20240219	103700	11237799200	18820	18820	18820	18770	834
621	20240219	103600	11222120080	18800	18760	18800	18760	210
622	20240219	103500	11218177430	18770	18760	18770	18760	694
623	20240219	103400	11205155930	18760	18750	18760	18740	984
624	20240219	103300	11186699530	18750	18750	18750	18730	836
625	20240219	103200	11171035590	18750	18720	18760	18720	664
626	20240219	103100	11158602460	18720	18750	18750	18720	7039
627	20240219	103000	11026728260	18760	18760	18760	18750	283
628	20240219	102900	11021419770	18760	18770	18770	18760	944
629	20240219	102800	11003707170	18760	18780	18780	18760	887
630	20240219	102700	10987063790	18770	18790	18790	18770	1054
631	20240219	102600	10967273140	18790	18790	18800	18790	3421
632	20240219	102500	10902992240	18790	18830	18830	18790	3390
633	20240219	102400	10839248140	18830	18840	18840	18820	528
634	20240219	102300	10829307880	18840	18840	18840	18830	608
635	20240219	102200	10817859220	18840	18860	18860	18840	412
636	20240219	102100	10810094440	18870	18890	18890	18850	1230
637	20240219	102000	10786893860	18890	18870	18920	18870	677
638	20240219	101900	10774101230	18870	18860	18870	18820	10962
639	20240219	101800	10567674700	18870	18950	18950	18860	766
640	20240219	101700	10553181560	18950	18910	18960	18830	2204
641	20240219	101600	10511561990	18910	18880	18910	18880	391
642	20240219	101500	10504172290	18880	18880	18900	18880	442
643	20240219	101400	10495823810	18900	18900	18980	18900	1179
644	20240219	101300	10473490430	18860	18860	18900	18850	3084
645	20240219	101200	10415298650	18860	18800	18860	18790	2741
646	20240219	101100	10363721970	18800	18770	18800	18770	540
647	20240219	101000	10353575720	18770	18750	18770	18740	1009
648	20240219	100900	10334656840	18750	18740	18750	18730	662
649	20240219	100800	10322252850	18740	18730	18750	18730	1169
650	20240219	100700	10300353530	18730	18750	18750	18720	2583
651	20240219	100600	10251976180	18750	18730	18750	18720	2122
652	20240219	100500	10212228580	18730	18730	18730	18720	1094
653	20240219	100400	10191741620	18730	18730	18730	18710	3108
654	20240219	100300	10133554380	18730	18740	18750	18730	1889
655	20240219	100200	10098169400	18740	18800	18800	18730	4658
656	20240219	100100	10010793190	18790	18820	18820	18790	3303
657	20240219	100000	9948675840	18820	18800	18850	18800	475
658	20240219	095900	9939738450	18800	18800	18860	18800	1186
659	20240219	095800	9917436110	18800	18880	18880	18800	4999
660	20240219	095700	9823329580	18880	18950	18960	18880	4243
661	20240219	095600	9743105730	18950	18930	18950	18930	2168
662	20240219	095500	9702031290	18930	18930	18930	18920	522
663	20240219	095400	9692150860	18930	18940	18940	18910	2213
664	20240219	095300	9650292610	18910	18950	18950	18910	348
665	20240219	095200	9643700990	18950	18950	18960	18900	2663
666	20240219	095100	9593295580	18950	18970	18970	18940	1061
667	20240219	095000	9573192430	18970	18960	18980	18950	1357
668	20240219	094900	9547457300	18970	18990	18990	18960	1075
669	20240219	094800	9527050310	19000	18920	19000	18910	4365
670	20240219	094700	9444233890	18910	18820	18910	18790	10455
671	20240219	094600	9247184950	18820	18850	18860	18770	11694
672	20240219	094500	9027218200	18860	18890	18890	18860	4817
673	20240219	094400	8936309500	18880	18900	18900	18880	3714
674	20240219	094300	8866143850	18900	18920	18950	18890	4530
675	20240219	094200	8780494540	18950	19000	19000	18910	8730
676	20240219	094100	8614996400	18990	19010	19020	18960	6519
677	20240219	094000	8491185190	19000	18980	19020	18970	3776
678	20240219	093900	8419451610	19000	19000	19020	18970	2580
679	20240219	093800	8370454890	19000	19010	19050	18990	8551
680	20240219	093700	8207842820	19020	19120	19130	19000	12366
681	20240219	093600	7972436390	19130	19060	19130	19060	1555
682	20240219	093500	7942761120	19060	19080	19120	19060	6928
683	20240219	093400	7810574850	19090	19110	19120	19080	3505
684	20240219	093300	7743658160	19110	19140	19180	19110	6389
685	20240219	093200	7621458720	19130	19150	19200	19110	6897
686	20240219	093100	7489450690	19230	19300	19340	19150	9215
687	20240219	093000	7312266060	19270	19210	19350	19160	13673
688	20240219	092900	7049220170	19210	19300	19310	19210	9699
689	20240219	092800	6862461000	19310	19310	19330	19290	6732
690	20240219	092700	6732426320	19310	19280	19370	19270	5380
691	20240219	092600	6628552940	19290	19390	19400	19270	15252
692	20240219	092500	6333623010	19400	19400	19440	19400	20219
693	20240219	092400	5941002440	19400	19390	19400	19380	5830
694	20240219	092300	5827931240	19390	19370	19390	19370	10352
695	20240219	092200	5627285210	19360	19350	19370	19330	7445
696	20240219	092100	5483151690	19350	19250	19380	19250	14426
697	20240219	092000	5204474980	19290	19280	19340	19230	18588
698	20240219	091900	4846023610	19280	19320	19340	19270	8827
699	20240219	091800	4675578240	19330	19390	19400	19250	23862
700	20240219	091700	4214438300	19390	19220	19430	19220	36697
701	20240219	091600	3504131220	19230	19090	19230	19090	12197
702	20240219	091500	3270344390	19090	19010	19090	19000	10859
703	20240219	091400	3063594030	19000	18990	19010	18940	4664
704	20240219	091300	2975000740	18930	18930	19000	18920	33931
705	20240219	091200	2331579650	18930	18940	18940	18890	10339
706	20240219	091100	2135929710	18940	18910	18940	18910	3313
707	20240219	091000	2073212780	18940	18920	18950	18910	4409
708	20240219	090900	1989771950	18930	18930	18960	18920	6213
709	20240219	090800	1872092840	18930	18880	18930	18880	1781
710	20240219	090700	1838388900	18890	18950	18960	18890	12573
711	20240219	090600	1600297960	18950	18950	18960	18880	9027
712	20240219	090500	1429406180	18930	18880	18960	18860	7050
713	20240219	090400	1296131790	18860	18800	18900	18770	15780
714	20240219	090300	999162140	18800	18770	18810	18770	3768
715	20240219	090200	928302330	18780	18760	18890	18740	10063
716	20240219	090100	739292510	18770	18490	18850	18480	18499
717	20240219	090000	396047930	18490	18550	18550	18470	20760