KissMeData/033640/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191500	2612350110	18950	18950	18950	18950	2086
3	20240220	191400	2612350110	18950	18950	18950	18950	0
4	20240220	191300	2612350110	18950	18950	18950	18950	0
5	20240220	191200	2612350110	18950	18950	18950	18950	0
6	20240220	191100	2612350110	18950	18950	18950	18950	0
7	20240220	191000	2612350110	18950	18950	18950	18950	0
8	20240220	190900	2612350110	18950	18950	18950	18950	0
9	20240220	190800	2612350110	18950	18950	18950	18950	0
10	20240220	190700	2612350110	18950	18950	18950	18950	0
11	20240220	190600	2612350110	18950	18950	18950	18950	0
12	20240220	190500	2612350110	18950	18950	18950	18950	0
13	20240220	190400	2612350110	18950	18950	18950	18950	0
14	20240220	190300	2612350110	18950	18950	18950	18950	0
15	20240220	190200	2612350110	18950	18950	18950	18950	0
16	20240220	190100	2612350110	18950	18950	18950	18950	0
17	20240220	190000	2612350110	18950	18950	18950	18950	0
18	20240220	185900	2612350110	18950	18950	18950	18950	0
19	20240220	185800	2612350110	18950	18950	18950	18950	0
20	20240220	185700	2612350110	18950	18950	18950	18950	0
21	20240220	185600	2612350110	18950	18950	18950	18950	0
22	20240220	185500	2612350110	18950	18950	18950	18950	0
23	20240220	185400	2612350110	18950	18950	18950	18950	0
24	20240220	185300	2612350110	18950	18950	18950	18950	0
25	20240220	185200	2612350110	18950	18950	18950	18950	0
26	20240220	185100	2612350110	18950	18950	18950	18950	0
27	20240220	185000	2612350110	18950	18950	18950	18950	0
28	20240220	184900	2612350110	18950	18950	18950	18950	0
29	20240220	184800	2612350110	18950	18950	18950	18950	0
30	20240220	184700	2612350110	18950	18950	18950	18950	0
31	20240220	184600	2612350110	18950	18950	18950	18950	0
32	20240220	184500	2612350110	18950	18950	18950	18950	2086
33	20240220	184400	2612350110	18950	18950	18950	18950	0
34	20240220	184300	2612350110	18950	18950	18950	18950	0
35	20240220	184200	2612350110	18950	18950	18950	18950	0
36	20240220	184100	2612350110	18950	18950	18950	18950	0
37	20240220	184000	2612350110	18950	18950	18950	18950	0
38	20240220	183900	2612350110	18950	18950	18950	18950	0
39	20240220	183800	2612350110	18950	18950	18950	18950	0
40	20240220	183700	2612350110	18950	18950	18950	18950	0
41	20240220	183600	2612350110	18950	18950	18950	18950	0
42	20240220	183500	2612350110	18950	18950	18950	18950	0
43	20240220	183400	2612350110	18950	18950	18950	18950	0
44	20240220	183300	2612350110	18950	18950	18950	18950	0
45	20240220	183200	2612350110	18950	18950	18950	18950	0
46	20240220	183100	2612350110	18950	18950	18950	18950	0
47	20240220	183000	2612350110	18950	18950	18950	18950	0
48	20240220	182900	2612350110	18950	18950	18950	18950	0
49	20240220	182800	2612350110	18950	18950	18950	18950	0
50	20240220	182700	2612350110	18950	18950	18950	18950	0
51	20240220	182600	2612350110	18950	18950	18950	18950	0
52	20240220	182500	2612350110	18950	18950	18950	18950	0
53	20240220	182400	2612350110	18950	18950	18950	18950	0
54	20240220	182300	2612350110	18950	18950	18950	18950	0
55	20240220	182200	2612350110	18950	18950	18950	18950	0
56	20240220	182100	2612350110	18950	18950	18950	18950	0
57	20240220	182000	2612350110	18950	18950	18950	18950	0
58	20240220	181900	2612350110	18950	18950	18950	18950	0
59	20240220	181800	2612350110	18950	18950	18950	18950	0
60	20240220	181700	2612350110	18950	18950	18950	18950	0
61	20240220	181600	2612350110	18950	18950	18950	18950	0
62	20240220	181500	2612350110	18950	18950	18950	18950	2086
63	20240220	181400	2612350110	18950	18950	18950	18950	0
64	20240220	181300	2612350110	18950	18950	18950	18950	0
65	20240220	181200	2612350110	18950	18950	18950	18950	0
66	20240220	181100	2612350110	18950	18950	18950	18950	0
67	20240220	181000	2612350110	18950	18950	18950	18950	0
68	20240220	180900	2612350110	18950	18950	18950	18950	0
69	20240220	180800	2612350110	18950	18950	18950	18950	0
70	20240220	180700	2612350110	18950	18950	18950	18950	0
71	20240220	180600	2612350110	18950	18950	18950	18950	0
72	20240220	180500	2612350110	18950	18950	18950	18950	0
73	20240220	180400	2612350110	18950	18950	18950	18950	0
74	20240220	180300	2612350110	18950	18950	18950	18950	0
75	20240220	180200	2612350110	18950	18950	18950	18950	0
76	20240220	180100	2612350110	18950	18950	18950	18950	0
77	20240220	180000	2612350110	18950	18950	18950	18950	0
78	20240220	175900	2612350110	18950	18950	18950	18950	0
79	20240220	175800	2612350110	18950	18950	18950	18950	0
80	20240220	175700	2612350110	18950	18950	18950	18950	0
81	20240220	175600	2612350110	18950	18950	18950	18950	0
82	20240220	175500	2612350110	18950	18950	18950	18950	0
83	20240220	175400	2612350110	18950	18950	18950	18950	0
84	20240220	175300	2612350110	18950	18950	18950	18950	0
85	20240220	175200	2612350110	18950	18950	18950	18950	0
86	20240220	175100	2612350110	18950	18950	18950	18950	0
87	20240220	175000	2612350110	18950	18950	18950	18950	0
88	20240220	174900	2612350110	18950	18950	18950	18950	0
89	20240220	174800	2612350110	18950	18950	18950	18950	0
90	20240220	174700	2612350110	18950	18950	18950	18950	0
91	20240220	174600	2612350110	18950	18950	18950	18950	0
92	20240220	174500	2612350110	18950	18950	18950	18950	2086
93	20240220	174400	2612350110	18950	18950	18950	18950	0
94	20240220	174300	2612350110	18950	18950	18950	18950	0
95	20240220	174200	2612350110	18950	18950	18950	18950	0
96	20240220	174100	2612350110	18950	18950	18950	18950	0
97	20240220	174000	2612350110	18950	18950	18950	18950	0
98	20240220	173900	2612350110	18950	18950	18950	18950	0
99	20240220	173800	2612350110	18950	18950	18950	18950	0
100	20240220	173700	2612350110	18950	18950	18950	18950	0
101	20240220	173600	2612350110	18950	18950	18950	18950	0
102	20240220	173500	2612350110	18950	18950	18950	18950	0
103	20240220	173400	2612350110	18950	18950	18950	18950	0
104	20240220	173300	2612350110	18950	18950	18950	18950	0
105	20240220	173200	2612350110	18950	18950	18950	18950	0
106	20240220	173100	2612350110	18950	18950	18950	18950	0
107	20240220	173000	2612350110	18950	18950	18950	18950	0
108	20240220	172900	2612350110	18950	18950	18950	18950	0
109	20240220	172800	2612350110	18950	18950	18950	18950	0
110	20240220	172700	2612350110	18950	18950	18950	18950	0
111	20240220	172600	2612350110	18950	18950	18950	18950	0
112	20240220	172500	2612350110	18950	18950	18950	18950	0
113	20240220	172400	2612350110	18950	18950	18950	18950	0
114	20240220	172300	2612350110	18950	18950	18950	18950	0
115	20240220	172200	2612350110	18950	18950	18950	18950	0
116	20240220	172100	2612350110	18950	18950	18950	18950	0
117	20240220	172000	2612350110	18950	18950	18950	18950	0
118	20240220	171900	2612350110	18950	18950	18950	18950	0
119	20240220	171800	2612350110	18950	18950	18950	18950	0
120	20240220	171700	2612350110	18950	18950	18950	18950	0
121	20240220	171600	2612350110	18950	18950	18950	18950	0
122	20240220	171500	2612350110	18950	18950	18950	18950	2086
123	20240220	171400	2612350110	18950	18950	18950	18950	0
124	20240220	171300	2612350110	18950	18950	18950	18950	0
125	20240220	171200	2612350110	18950	18950	18950	18950	0
126	20240220	171100	2612350110	18950	18950	18950	18950	0
127	20240220	171000	2612350110	18950	18950	18950	18950	0
128	20240220	170900	2612350110	18950	18950	18950	18950	0
129	20240220	170800	2612350110	18950	18950	18950	18950	0
130	20240220	170700	2612350110	18950	18950	18950	18950	0
131	20240220	170600	2612350110	18950	18950	18950	18950	0
132	20240220	170500	2612350110	18950	18950	18950	18950	0
133	20240220	170400	2612350110	18950	18950	18950	18950	0
134	20240220	170300	2612350110	18950	18950	18950	18950	0
135	20240220	170200	2612350110	18950	18950	18950	18950	0
136	20240220	170100	2612350110	18950	18950	18950	18950	0
137	20240220	170000	2612350110	18950	18950	18950	18950	0
138	20240220	165900	2612350110	18950	18950	18950	18950	0
139	20240220	165800	2612350110	18950	18950	18950	18950	0
140	20240220	165700	2612350110	18950	18950	18950	18950	0
141	20240220	165600	2612350110	18950	18950	18950	18950	0
142	20240220	165500	2612350110	18950	18950	18950	18950	0
143	20240220	165400	2612350110	18950	18950	18950	18950	0
144	20240220	165300	2612350110	18950	18950	18950	18950	0
145	20240220	165200	2612350110	18950	18950	18950	18950	0
146	20240220	165100	2612350110	18950	18950	18950	18950	0
147	20240220	165000	2612350110	18950	18950	18950	18950	0
148	20240220	164900	2612350110	18950	18950	18950	18950	0
149	20240220	164800	2612350110	18950	18950	18950	18950	0
150	20240220	164700	2612350110	18950	18950	18950	18950	0
151	20240220	164600	2612350110	18950	18950	18950	18950	0
152	20240220	164500	2612350110	18950	18950	18950	18950	2086
153	20240220	164400	2612350110	18950	18950	18950	18950	0
154	20240220	164300	2612350110	18950	18950	18950	18950	0
155	20240220	164200	2612350110	18950	18950	18950	18950	0
156	20240220	164100	2612350110	18950	18950	18950	18950	0
157	20240220	164000	2612350110	18950	18950	18950	18950	0
158	20240220	163900	2612350110	18950	18950	18950	18950	0
159	20240220	163800	2612350110	18950	18950	18950	18950	0
160	20240220	163700	2612350110	18950	18950	18950	18950	0
161	20240220	163600	2612350110	18950	18950	18950	18950	0
162	20240220	163500	2612350110	18950	18950	18950	18950	0
163	20240220	163400	2612350110	18950	18950	18950	18950	0
164	20240220	163300	2612350110	18950	18950	18950	18950	0
165	20240220	163200	2612350110	18950	18950	18950	18950	0
166	20240220	163100	2612350110	18950	18950	18950	18950	0
167	20240220	163000	2612350110	18950	18950	18950	18950	0
168	20240220	162900	2612350110	18950	18950	18950	18950	0
169	20240220	162800	2612350110	18950	18950	18950	18950	0
170	20240220	162700	2612350110	18950	18950	18950	18950	0
171	20240220	162600	2612350110	18950	18950	18950	18950	0
172	20240220	162500	2612350110	18950	18950	18950	18950	0
173	20240220	162400	2612350110	18950	18950	18950	18950	0
174	20240220	162300	2612350110	18950	18950	18950	18950	0
175	20240220	162200	2612350110	18950	18950	18950	18950	0
176	20240220	162100	2612350110	18950	18950	18950	18950	0
177	20240220	162000	2612350110	18950	18950	18950	18950	0
178	20240220	161900	2612350110	18950	18950	18950	18950	0
179	20240220	161800	2612350110	18950	18950	18950	18950	0
180	20240220	161700	2612350110	18950	18950	18950	18950	0
181	20240220	161600	2612350110	18950	18950	18950	18950	0
182	20240220	161500	2612350110	18950	18950	18950	18950	2086
183	20240220	161400	2612350110	18950	18950	18950	18950	0
184	20240220	161300	2612350110	18950	18950	18950	18950	0
185	20240220	161200	2612350110	18950	18950	18950	18950	0
186	20240220	161100	2612350110	18950	18950	18950	18950	0
187	20240220	161000	2612350110	18950	18950	18950	18950	0
188	20240220	160900	2612350110	18950	18950	18950	18950	0
189	20240220	160800	2612350110	18950	18950	18950	18950	0
190	20240220	160700	2612350110	18950	18950	18950	18950	0
191	20240220	160600	2612350110	18950	18950	18950	18950	0
192	20240220	160500	2612350110	18950	18950	18950	18950	0
193	20240220	160400	2612350110	18950	18950	18950	18950	0
194	20240220	160300	2612350110	18950	18950	18950	18950	0
195	20240220	160200	2612350110	18950	18950	18950	18950	0
196	20240220	160100	2612350110	18950	18950	18950	18950	0
197	20240220	160000	2612350110	18950	18950	18950	18950	0
198	20240220	155900	2612350110	18950	18950	18950	18950	0
199	20240220	155800	2612350110	18950	18950	18950	18950	0
200	20240220	155700	2612350110	18950	18950	18950	18950	0
201	20240220	155600	2612350110	18950	18950	18950	18950	0
202	20240220	155500	2612350110	18950	18950	18950	18950	0
203	20240220	155400	2612350110	18950	18950	18950	18950	0
204	20240220	155300	2612350110	18950	18950	18950	18950	0
205	20240220	155200	2612350110	18950	18950	18950	18950	0
206	20240220	155100	2612350110	18950	18950	18950	18950	0
207	20240220	155000	2612350110	18950	18950	18950	18950	0
208	20240220	154900	2612350110	18950	18950	18950	18950	0
209	20240220	154800	2612350110	18950	18950	18950	18950	0
210	20240220	154700	2612350110	18950	18950	18950	18950	0
211	20240220	154600	2612350110	18950	18950	18950	18950	0
212	20240220	154500	2612350110	18950	18950	18950	18950	2086
213	20240220	154400	2612350110	18950	18950	18950	18950	0
214	20240220	154300	2612350110	18950	18950	18950	18950	0
215	20240220	154200	2612350110	18950	18950	18950	18950	0
216	20240220	154100	2612350110	18950	18950	18950	18950	0
217	20240220	154000	2612350110	18950	18950	18950	18950	0
218	20240220	153900	2612350110	18950	18950	18950	18950	0
219	20240220	153800	2612350110	18950	18950	18950	18950	0
220	20240220	153700	2612350110	18950	18950	18950	18950	0
221	20240220	153600	2612350110	18950	18950	18950	18950	0
222	20240220	153500	2612350110	18950	18950	18950	18950	0
223	20240220	153400	2612350110	18950	18950	18950	18950	0
224	20240220	153300	2612350110	18950	18950	18950	18950	0
225	20240220	153200	2612350110	18950	18950	18950	18950	0
226	20240220	153100	2612350110	18950	18950	18950	18950	0
227	20240220	153000	2612350110	18950	18950	18950	18950	2086
228	20240220	152900	2572820410	18950	18950	18950	18950	0
229	20240220	152800	2572820410	18950	18950	18950	18950	0
230	20240220	152700	2572820410	18950	18950	18950	18950	0
231	20240220	152600	2572820410	18950	18950	18950	18950	0
232	20240220	152500	2572820410	18950	18950	18950	18950	0
233	20240220	152400	2572820410	18950	18950	18950	18950	0
234	20240220	152300	2572820410	18950	18950	18950	18950	0
235	20240220	152200	2572820410	18950	18950	18950	18950	0
236	20240220	152100	2572820410	18950	18950	18950	18950	0
237	20240220	152000	2572820410	18950	18950	18950	18950	0
238	20240220	151900	2572820410	18950	18900	18950	18850	2220
239	20240220	151800	2530851420	18880	18850	18890	18850	548
240	20240220	151700	2520512570	18860	18890	18890	18850	345
241	20240220	151600	2514005750	18860	18860	18900	18860	680
242	20240220	151500	2501175910	18890	18840	18890	18840	182
243	20240220	151400	2497741600	18850	18840	18880	18840	243
244	20240220	151300	2493156550	18870	18860	18870	18830	957
245	20240220	151200	2475111360	18860	18830	18880	18830	87
246	20240220	151100	2473472780	18820	18820	18880	18820	147
247	20240220	151000	2470706180	18820	18850	18880	18820	40
248	20240220	150900	2469952540	18850	18810	18850	18810	520
249	20240220	150800	2460156420	18810	18810	18810	18810	14
250	20240220	150700	2459893080	18810	18800	18810	18800	91
251	20240220	150600	2458181420	18800	18800	18810	18800	193
252	20240220	150500	2454552440	18800	18820	18820	18800	410
253	20240220	150400	2446840570	18820	18830	18830	18820	546
254	20240220	150300	2436560210	18830	18830	18850	18830	19
255	20240220	150200	2436202280	18830	18830	18850	18830	53
256	20240220	150100	2435203510	18830	18820	18850	18820	718
257	20240220	150000	2421678440	18820	18820	18820	18820	14
258	20240220	145900	2421414960	18810	18810	18840	18810	96
259	20240220	145800	2419608010	18810	18800	18820	18800	556
260	20240220	145700	2409147400	18810	18820	18820	18810	447
261	20240220	145600	2400739190	18820	18820	18830	18820	550
262	20240220	145500	2390388180	18820	18820	18820	18820	0
263	20240220	145400	2390388180	18820	18820	18820	18820	26
264	20240220	145300	2389898860	18820	18820	18820	18820	0
265	20240220	145200	2389898860	18820	18830	18830	18820	136
266	20240220	145100	2387339330	18830	18830	18830	18830	3
267	20240220	145000	2387282840	18830	18830	18830	18830	20
268	20240220	144900	2386906240	18830	18820	18830	18810	747
269	20240220	144800	2372851490	18830	18830	18840	18830	227
270	20240220	144700	2368577070	18830	18830	18830	18830	70
271	20240220	144600	2367258970	18820	18820	18820	18820	131
272	20240220	144500	2364793550	18820	18820	18820	18820	162
273	20240220	144400	2361744710	18830	18830	18830	18830	66
274	20240220	144300	2360501930	18840	18830	18840	18830	236
275	20240220	144200	2356058030	18830	18830	18830	18830	10
276	20240220	144100	2355869730	18830	18830	18830	18830	127
277	20240220	144000	2353478320	18830	18830	18830	18830	15
278	20240220	143900	2353195870	18830	18830	18830	18830	475
279	20240220	143800	2344251620	18830	18830	18830	18830	26
280	20240220	143700	2343762040	18830	18830	18830	18830	10
281	20240220	143600	2343573740	18810	18820	18820	18810	151
282	20240220	143500	2340732560	18830	18830	18830	18830	4
283	20240220	143400	2340657240	18830	18850	18850	18830	11
284	20240220	143300	2340449910	18860	18830	18860	18830	60
285	20240220	143200	2339319810	18830	18820	18880	18820	554
286	20240220	143100	2328881750	18820	18820	18820	18820	5
287	20240220	143000	2328787650	18850	18850	18850	18850	3
288	20240220	142900	2328731100	18820	18820	18820	18820	180
289	20240220	142800	2325343500	18820	18820	18820	18810	94
290	20240220	142700	2323574840	18820	18810	18820	18810	69
291	20240220	142600	2322276720	18820	18820	18820	18810	95
292	20240220	142500	2320488980	18820	18840	18840	18810	1407
293	20240220	142400	2294008850	18840	18850	18850	18840	13
294	20240220	142300	2293763900	18850	18850	18850	18850	0
295	20240220	142200	2293763900	18850	18860	18860	18850	368
296	20240220	142100	2286827030	18860	18860	18860	18860	175
297	20240220	142000	2283526530	18860	18860	18860	18860	3
298	20240220	141900	2283469950	18860	18860	18860	18860	130
299	20240220	141800	2281018150	18870	18860	18870	18860	225
300	20240220	141700	2276774600	18880	18880	18880	18860	267
301	20240220	141600	2271738940	18880	18870	18880	18870	202
302	20240220	141500	2267927180	18870	18870	18870	18870	13
303	20240220	141400	2267681870	18870	18870	18870	18870	85
304	20240220	141300	2266077920	18870	18870	18870	18870	50
305	20240220	141200	2265134420	18870	18870	18870	18870	0
306	20240220	141100	2265134420	18870	18870	18870	18860	133
307	20240220	141000	2262625320	18870	18870	18870	18870	226
308	20240220	140900	2258360700	18860	18880	18880	18860	125
309	20240220	140800	2256002030	18890	18890	18890	18890	0
310	20240220	140700	2256002030	18890	18890	18890	18890	125
311	20240220	140600	2253640780	18890	18900	18910	18890	107
312	20240220	140500	2251618970	18900	18900	18900	18900	0
313	20240220	140400	2251618970	18900	18900	18900	18900	76
314	20240220	140300	2250182570	18900	18900	18900	18900	450
315	20240220	140200	2241677570	18900	18910	18910	18900	101
316	20240220	140100	2239768660	18910	18930	18930	18910	169
317	20240220	140000	2236572450	18930	18930	18930	18930	0
318	20240220	135900	2236572450	18930	18910	18930	18910	89
319	20240220	135800	2234888480	18910	18900	18920	18900	234
320	20240220	135700	2230463300	18910	18920	18920	18910	11
321	20240220	135600	2230255240	18910	18940	18940	18910	750
322	20240220	135500	2216068560	18940	18940	18940	18940	1
323	20240220	135400	2216049620	18940	18940	18940	18940	24
324	20240220	135300	2215595060	18970	18970	18970	18970	0
325	20240220	135200	2215595060	18970	18970	18970	18970	50
326	20240220	135100	2214646560	18970	18970	18970	18970	11
327	20240220	135000	2214437890	18940	18940	18940	18940	88
328	20240220	134900	2212771170	18940	18940	18940	18940	48
329	20240220	134800	2211862050	18940	18960	18960	18940	12
330	20240220	134700	2211634650	18970	18980	18980	18970	15
331	20240220	134600	2211350000	18980	18980	18980	18970	22
332	20240220	134500	2210932450	18980	19000	19000	18980	53
333	20240220	134400	2209925790	19000	19010	19010	19000	446
334	20240220	134300	2201451730	19010	19020	19020	19010	108
335	20240220	134200	2199398130	19020	19010	19020	19000	94
336	20240220	134100	2197611050	19020	19010	19020	19010	64
337	20240220	134000	2196393970	19010	18980	19010	18950	382
338	20240220	133900	2189148990	19000	18970	19040	18970	831
339	20240220	133800	2173355420	19000	18920	19000	18920	1719
340	20240220	133700	2140746920	18920	18920	18930	18920	258
341	20240220	133600	2135865510	18900	18900	18900	18900	1
342	20240220	133500	2135846610	18910	18910	18910	18910	38
343	20240220	133400	2135128030	18920	18910	18920	18910	618
344	20240220	133300	2123441250	18910	18920	18920	18910	39
345	20240220	133200	2122703710	18920	18910	18920	18910	69
346	20240220	133100	2121398350	18910	18940	18940	18890	3204
347	20240220	133000	2060782480	18940	18940	18980	18940	257
348	20240220	132900	2055914860	18940	18970	18970	18930	265
349	20240220	132800	2050892310	18970	18840	18970	18840	1666
350	20240220	132700	2019394790	18830	18830	18830	18830	257
351	20240220	132600	2014555480	18830	18840	18840	18830	201
352	20240220	132500	2010770600	18840	18890	18890	18840	488
353	20240220	132400	2001572610	18890	18850	18890	18850	321
354	20240220	132300	1995514530	18850	18850	18850	18850	16
355	20240220	132200	1995212930	18850	18850	18850	18850	150
356	20240220	132100	1992385430	18850	18850	18850	18850	9
357	20240220	132000	1992215780	18850	18870	18870	18850	94
358	20240220	131900	1990442800	18890	18890	18890	18890	104
359	20240220	131800	1988478240	18890	18900	18900	18890	131
360	20240220	131700	1986002950	18900	18890	18900	18890	5
361	20240220	131600	1985908480	18920	18830	18930	18830	1319
362	20240220	131500	1961006430	18830	18820	18830	18820	26
363	20240220	131400	1960516870	18830	18820	18830	18820	953
364	20240220	131300	1942575950	18830	18810	18830	18810	3
365	20240220	131200	1942519500	18820	18820	18820	18810	140
366	20240220	131100	1939884800	18820	18820	18820	18820	1
367	20240220	131000	1939865980	18830	18770	18830	18770	529
368	20240220	130900	1929923410	18760	18760	18760	18760	30
369	20240220	130800	1929360610	18770	18770	18770	18770	56
370	20240220	130700	1928309490	18770	18770	18770	18770	54
371	20240220	130600	1927295910	18760	18760	18760	18760	26
372	20240220	130500	1926808150	18750	18760	18760	18750	30
373	20240220	130400	1926245640	18760	18770	18770	18760	399
374	20240220	130300	1918757820	18770	18740	18790	18740	79
375	20240220	130200	1917275350	18790	18710	18790	18710	249
376	20240220	130100	1912616480	18710	18710	18710	18710	112
377	20240220	130000	1910520960	18740	18760	18760	18740	78
378	20240220	125900	1909059220	18770	18730	18790	18730	39
379	20240220	125800	1908328650	18730	18730	18730	18730	1
380	20240220	125700	1908309920	18730	18680	18730	18680	1147
381	20240220	125600	1886869580	18660	18670	18670	18660	566
382	20240220	125500	1876306100	18690	18690	18690	18670	827
383	20240220	125400	1860858350	18670	18690	18690	18670	89
384	20240220	125300	1859196580	18670	18670	18670	18670	0
385	20240220	125200	1859196580	18670	18670	18670	18660	397
386	20240220	125100	1851785180	18680	18680	18680	18660	4028
387	20240220	125000	1776546810	18680	18680	18680	18680	27
388	20240220	124900	1776042450	18670	18680	18680	18670	780
389	20240220	124800	1761473880	18680	18690	18690	18680	3
390	20240220	124700	1761417830	18690	18690	18690	18690	507
391	20240220	124600	1751942000	18680	18690	18690	18680	170
392	20240220	124500	1748764810	18690	18710	18710	18690	310
393	20240220	124400	1742968540	18710	18710	18710	18710	1
394	20240220	124300	1742949830	18730	18780	18780	18730	682
395	20240220	124200	1730160770	18780	18740	18780	18740	244
396	20240220	124100	1725583550	18700	18700	18700	18700	102
397	20240220	124000	1723676150	18690	18700	18700	18690	49
398	20240220	123900	1722759880	18690	18690	18690	18690	98
399	20240220	123800	1720928260	18690	18690	18690	18690	18
400	20240220	123700	1720591840	18700	18700	18700	18700	0
401	20240220	123600	1720591840	18700	18700	18700	18700	102
402	20240220	123500	1718684440	18700	18680	18700	18680	251
403	20240220	123400	1713994780	18690	18690	18690	18680	57
404	20240220	123300	1712929570	18690	18690	18690	18690	0
405	20240220	123200	1712929570	18690	18690	18690	18690	0
406	20240220	123100	1712929570	18690	18690	18690	18680	54
407	20240220	123000	1711920670	18690	18690	18690	18690	63
408	20240220	122900	1710743200	18680	18700	18700	18680	319
409	20240220	122800	1704782240	18700	18690	18700	18690	277
410	20240220	122700	1699603490	18690	18690	18690	18680	162
411	20240220	122600	1696576710	18690	18710	18710	18690	51
412	20240220	122500	1695623360	18720	18730	18730	18720	419
413	20240220	122400	1687779660	18720	18720	18720	18720	11
414	20240220	122300	1687573740	18720	18720	18720	18720	0
415	20240220	122200	1687573740	18720	18750	18750	18720	388
416	20240220	122100	1680303680	18750	18740	18750	18740	574
417	20240220	122000	1669541840	18740	18740	18740	18740	10
418	20240220	121900	1669354440	18720	18710	18740	18710	578
419	20240220	121800	1658530740	18700	18690	18700	18690	55
420	20240220	121700	1657502640	18680	18680	18680	18680	276
421	20240220	121600	1652346960	18670	18650	18670	18650	179
422	20240220	121500	1649006440	18650	18640	18650	18630	283
423	20240220	121400	1643731370	18640	18650	18650	18630	771
424	20240220	121300	1629353870	18650	18660	18660	18650	84
425	20240220	121200	1627787140	18660	18700	18700	18660	3320
426	20240220	121100	1565718880	18700	18740	18740	18700	2656
427	20240220	121000	1516002260	18740	18750	18750	18740	594
428	20240220	120900	1504870620	18750	18750	18750	18740	21
429	20240220	120800	1504477010	18740	18740	18750	18740	128
430	20240220	120700	1502078190	18740	18750	18750	18740	159
431	20240220	120600	1499098520	18750	18750	18750	18750	26
432	20240220	120500	1498611020	18750	18760	18760	18750	60
433	20240220	120400	1497485450	18750	18770	18770	18750	500
434	20240220	120300	1488110330	18780	18800	18800	18780	243
435	20240220	120200	1483546590	18800	18800	18800	18800	0
436	20240220	120100	1483546590	18800	18800	18800	18800	16
437	20240220	120000	1483245790	18800	18800	18800	18800	0
438	20240220	115900	1483245790	18800	18800	18800	18800	0
439	20240220	115800	1483245790	18800	18800	18800	18800	0
440	20240220	115700	1483245790	18800	18800	18800	18800	22
441	20240220	115600	1482832190	18800	18820	18820	18800	44
442	20240220	115500	1482004950	18800	18800	18800	18800	49
443	20240220	115400	1481083750	18800	18800	18800	18800	0
444	20240220	115300	1481083750	18800	18800	18800	18800	0
445	20240220	115200	1481083750	18800	18810	18810	18800	51
446	20240220	115100	1480124560	18800	18800	18810	18800	97
447	20240220	115000	1478300520	18800	18830	18830	18800	151
448	20240220	114900	1475457930	18810	18770	18810	18770	78
449	20240220	114800	1473991070	18750	18750	18750	18750	61
450	20240220	114700	1472847320	18750	18790	18790	18750	617
451	20240220	114600	1461263660	18790	18800	18800	18790	54
452	20240220	114500	1460248980	18800	18800	18800	18800	320
453	20240220	114400	1454232980	18790	18790	18790	18790	0
454	20240220	114300	1454232980	18790	18790	18790	18790	2
455	20240220	114200	1454195400	18780	18780	18780	18780	0
456	20240220	114100	1454195400	18780	18810	18810	18780	124
457	20240220	114000	1451865140	18810	18790	18810	18790	223
458	20240220	113900	1447671390	18790	18790	18790	18790	3
459	20240220	113800	1447615020	18780	18780	18780	18780	47
460	20240220	113700	1446732360	18790	18790	18790	18790	201
461	20240220	113600	1442955570	18790	18790	18790	18790	77
462	20240220	113500	1441508740	18790	18790	18790	18790	0
463	20240220	113400	1441508740	18790	18790	18790	18790	0
464	20240220	113300	1441508740	18790	18800	18800	18770	516
465	20240220	113200	1431818400	18800	18800	18800	18800	80
466	20240220	113100	1430314400	18810	18780	18830	18780	2285
467	20240220	113000	1387390540	18770	18770	18770	18770	233
468	20240220	112900	1383017130	18760	18750	18760	18750	639
469	20240220	112800	1371035390	18750	18750	18750	18740	165
470	20240220	112700	1367941940	18750	18780	18780	18740	474
471	20240220	112600	1359057960	18770	18750	18770	18750	58
472	20240220	112500	1357970300	18750	18760	18760	18750	120
473	20240220	112400	1355720100	18750	18770	18770	18750	1464
474	20240220	112300	1328249890	18760	18760	18760	18760	131
475	20240220	112200	1325792330	18760	18760	18760	18760	28
476	20240220	112100	1325267050	18750	18750	18750	18750	327
477	20240220	112000	1319135800	18750	18760	18760	18750	61
478	20240220	111900	1317991720	18760	18770	18770	18760	42
479	20240220	111800	1317203480	18760	18760	18760	18760	8
480	20240220	111700	1317053400	18750	18760	18760	18750	111
481	20240220	111600	1314971940	18760	18760	18760	18760	8
482	20240220	111500	1314821860	18760	18760	18760	18760	74
483	20240220	111400	1313433620	18760	18770	18770	18760	113
484	20240220	111300	1311313710	18770	18790	18790	18770	704
485	20240220	111200	1298094920	18790	18790	18790	18790	0
486	20240220	111100	1298094920	18790	18790	18790	18790	53
487	20240220	111000	1297099050	18790	18790	18790	18790	2
488	20240220	110900	1297061470	18780	18790	18790	18780	311
489	20240220	110800	1291218310	18810	18790	18810	18790	85
490	20240220	110700	1289621140	18790	18790	18790	18790	41
491	20240220	110600	1288850750	18800	18810	18810	18790	33
492	20240220	110500	1288230340	18810	18810	18810	18810	49
493	20240220	110400	1287308650	18810	18810	18810	18800	229
494	20240220	110300	1283003360	18770	18800	18800	18770	142
495	20240220	110200	1280335920	18810	18810	18810	18810	65
496	20240220	110100	1279113270	18810	18820	18820	18810	52
497	20240220	110000	1278135030	18840	18840	18840	18840	1
498	20240220	105900	1278116190	18810	18810	18810	18810	10
499	20240220	105800	1277928090	18810	18810	18810	18810	121
500	20240220	105700	1275652080	18800	18780	18800	18770	766
501	20240220	105600	1261261890	18770	18850	18850	18740	2355
502	20240220	105500	1217034300	18850	18860	18860	18850	124
503	20240220	105400	1214696070	18870	18880	18880	18870	460
504	20240220	105300	1206013790	18880	18890	18890	18880	360
505	20240220	105200	1199214270	18890	18890	18890	18890	32
506	20240220	105100	1198609790	18880	18880	18890	18880	62
507	20240220	105000	1197438720	18890	18900	18900	18890	130
508	20240220	104900	1194982490	18910	18950	18950	18910	693
509	20240220	104800	1181867760	18930	18940	18940	18930	264
510	20240220	104700	1176868640	18940	18930	18950	18930	31
511	20240220	104600	1176281690	18930	18940	18940	18930	385
512	20240220	104500	1168989910	18940	18970	18970	18940	981
513	20240220	104400	1150392270	18960	18960	18960	18960	1
514	20240220	104300	1150373310	18970	18960	18970	18960	193
515	20240220	104200	1146712770	18960	18970	18970	18960	61
516	20240220	104100	1145555760	18950	18970	18970	18910	1866
517	20240220	104000	1110203720	18980	18980	18980	18980	1
518	20240220	103900	1110184740	18970	18970	18970	18970	1
519	20240220	103800	1110165770	18980	18920	18990	18920	890
520	20240220	103700	1093288420	18900	18900	18900	18900	69
521	20240220	103600	1091984320	18920	18920	18920	18920	1
522	20240220	103500	1091965400	18900	18900	18900	18900	52
523	20240220	103400	1090982600	18900	18900	18900	18900	10
524	20240220	103300	1090793600	18880	18890	18890	18880	142
525	20240220	103200	1088111310	18890	18890	18890	18890	5
526	20240220	103100	1088016860	18890	18920	18920	18890	244
527	20240220	103000	1083405700	18930	18930	18930	18910	88
528	20240220	102900	1081740400	18910	18930	18960	18910	49
529	20240220	102800	1080812790	18920	18870	18920	18870	2188
530	20240220	102700	1039463340	18850	18800	18850	18790	1545
531	20240220	102600	1010385700	18810	18830	18830	18810	1880
532	20240220	102500	975011470	18830	18820	18830	18820	13
533	20240220	102400	974766700	18820	18820	18830	18820	25
534	20240220	102300	974296190	18820	18820	18820	18820	247
535	20240220	102200	969647650	18820	18780	18820	18780	738
536	20240220	102100	955779430	18780	18800	18800	18780	1027
537	20240220	102000	936491330	18780	18780	18780	18780	84
538	20240220	101900	934913810	18780	18770	18780	18770	33
539	20240220	101800	934294200	18770	18770	18770	18760	225
540	20240220	101700	930071710	18770	18770	18770	18770	202
541	20240220	101600	926280170	18780	18780	18780	18780	31
542	20240220	101500	925697990	18770	18750	18780	18750	87
543	20240220	101400	924065490	18760	18750	18760	18740	553
544	20240220	101300	913700390	18750	18750	18760	18750	189
545	20240220	101200	910155760	18740	18740	18740	18740	0
546	20240220	101100	910155760	18740	18740	18740	18740	134
547	20240220	101000	907644600	18740	18750	18750	18740	186
548	20240220	100900	904158860	18740	18740	18740	18740	0
549	20240220	100800	904158860	18740	18780	18780	18740	186
550	20240220	100700	900671040	18770	18740	18770	18740	299
551	20240220	100600	895065650	18730	18740	18740	18730	2
552	20240220	100500	895028180	18740	18740	18750	18740	304
553	20240220	100400	889328590	18740	18740	18740	18730	215
554	20240220	100300	885299710	18730	18750	18750	18730	821
555	20240220	100200	869917510	18750	18750	18750	18750	50
556	20240220	100100	868980010	18750	18760	18760	18750	1565
557	20240220	100000	839627090	18760	18760	18770	18760	295
558	20240220	095900	834091820	18760	18770	18770	18760	117
559	20240220	095800	831895830	18770	18800	18800	18770	402
560	20240220	095700	824344260	18820	18820	18820	18820	1
561	20240220	095600	824325440	18790	18790	18790	18790	0
562	20240220	095500	824325440	18790	18760	18790	18760	112
563	20240220	095400	822222850	18760	18750	18760	18750	72
564	20240220	095300	820872160	18760	18760	18760	18760	24
565	20240220	095200	820421920	18770	18800	18800	18750	92
566	20240220	095100	818695330	18810	18750	18820	18750	627
567	20240220	095000	806936480	18750	18750	18750	18720	1124
568	20240220	094900	785883780	18750	18740	18750	18740	79
569	20240220	094800	784403030	18740	18750	18750	18740	36
570	20240220	094700	783728070	18750	18740	18750	18740	62
571	20240220	094600	782565910	18740	18740	18750	18740	99
572	20240220	094500	780710200	18740	18740	18750	18740	94
573	20240220	094400	778948590	18740	18740	18740	18720	401
574	20240220	094300	771437430	18740	18750	18750	18730	759
575	20240220	094200	757217990	18750	18750	18750	18750	226
576	20240220	094100	752980490	18750	18730	18770	18730	1068
577	20240220	094000	732956710	18730	18730	18740	18730	515
578	20240220	093900	723310710	18730	18750	18750	18730	224
579	20240220	093800	719113070	18750	18750	18760	18750	418
580	20240220	093700	711274730	18750	18790	18790	18750	1212
581	20240220	093600	688527300	18790	18790	18800	18790	120
582	20240220	093500	686272000	18790	18810	18810	18790	496
583	20240220	093400	676946530	18800	18800	18810	18800	193
584	20240220	093300	673318120	18790	18790	18790	18790	164
585	20240220	093200	670236560	18790	18840	18840	18790	699
586	20240220	093100	657088990	18840	18810	18850	18770	778
587	20240220	093000	642438670	18760	18730	18810	18710	1649
588	20240220	092900	611543500	18730	18740	18740	18730	585
589	20240220	092800	600581350	18720	18730	18770	18720	1024
590	20240220	092700	581394120	18720	18720	18730	18720	433
591	20240220	092600	573287820	18720	18720	18720	18720	183
592	20240220	092500	569862060	18720	18730	18730	18710	972
593	20240220	092400	551660730	18730	18760	18760	18730	1068
594	20240220	092300	531635960	18770	18800	18800	18770	1175
595	20240220	092200	509561140	18800	18830	18830	18800	885
596	20240220	092100	492920160	18820	18840	18850	18810	880
597	20240220	092000	476355100	18850	18870	18870	18840	403
598	20240220	091900	468757830	18870	18860	18870	18860	114
599	20240220	091800	466607750	18860	18870	18890	18840	211
600	20240220	091700	462628770	18890	18830	18890	18810	1022
601	20240220	091600	443390310	18800	18860	18880	18800	687
602	20240220	091500	430444880	18860	18800	18860	18780	799
603	20240220	091400	415429120	18800	18800	18810	18790	2589
604	20240220	091300	366764120	18800	18810	18830	18800	1009
605	20240220	091200	347786850	18830	18810	18830	18800	535
606	20240220	091100	337725440	18800	18890	18890	18790	1435
607	20240220	091000	310704390	18900	18790	18900	18790	1432
608	20240220	090900	283704660	18790	18850	18850	18790	317
609	20240220	090800	277742780	18850	18800	18860	18760	628
610	20240220	090700	265945660	18760	18820	18820	18760	775
611	20240220	090600	251387200	18800	18780	18830	18780	138
612	20240220	090500	248793830	18840	18820	18850	18750	1636
613	20240220	090400	218075270	18850	18830	18880	18820	807
614	20240220	090300	202860710	18880	18750	18900	18750	1755
615	20240220	090200	169844420	18750	18720	18790	18610	624
616	20240220	090100	158197920	18610	18970	19070	18500	4192
617	20240220	090000	79605700	19070	19100	19100	18800	4185