KissMeData/228670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203500	921984120	19200	19200	19200	19200	672
3	20240213	203400	921984120	19200	19200	19200	19200	0
4	20240213	203300	921984120	19200	19200	19200	19200	0
5	20240213	203200	921984120	19200	19200	19200	19200	0
6	20240213	203100	921984120	19200	19200	19200	19200	0
7	20240213	203000	921984120	19200	19200	19200	19200	0
8	20240213	202900	921984120	19200	19200	19200	19200	0
9	20240213	202800	921984120	19200	19200	19200	19200	0
10	20240213	202700	921984120	19200	19200	19200	19200	0
11	20240213	202600	921984120	19200	19200	19200	19200	0
12	20240213	202500	921984120	19200	19200	19200	19200	0
13	20240213	202400	921984120	19200	19200	19200	19200	0
14	20240213	202300	921984120	19200	19200	19200	19200	0
15	20240213	202200	921984120	19200	19200	19200	19200	0
16	20240213	202100	921984120	19200	19200	19200	19200	0
17	20240213	202000	921984120	19200	19200	19200	19200	0
18	20240213	201900	921984120	19200	19200	19200	19200	0
19	20240213	201800	921984120	19200	19200	19200	19200	0
20	20240213	201700	921984120	19200	19200	19200	19200	0
21	20240213	201600	921984120	19200	19200	19200	19200	0
22	20240213	201500	921984120	19200	19200	19200	19200	0
23	20240213	201400	921984120	19200	19200	19200	19200	0
24	20240213	201300	921984120	19200	19200	19200	19200	0
25	20240213	201200	921984120	19200	19200	19200	19200	0
26	20240213	201100	921984120	19200	19200	19200	19200	0
27	20240213	201000	921984120	19200	19200	19200	19200	0
28	20240213	200900	921984120	19200	19200	19200	19200	0
29	20240213	200800	921984120	19200	19200	19200	19200	0
30	20240213	200700	921984120	19200	19200	19200	19200	0
31	20240213	200600	921984120	19200	19200	19200	19200	0
32	20240213	200500	921984120	19200	19200	19200	19200	672
33	20240213	200400	921984120	19200	19200	19200	19200	0
34	20240213	200300	921984120	19200	19200	19200	19200	0
35	20240213	200200	921984120	19200	19200	19200	19200	0
36	20240213	200100	921984120	19200	19200	19200	19200	0
37	20240213	200000	921984120	19200	19200	19200	19200	0
38	20240213	195900	921984120	19200	19200	19200	19200	0
39	20240213	195800	921984120	19200	19200	19200	19200	0
40	20240213	195700	921984120	19200	19200	19200	19200	0
41	20240213	195600	921984120	19200	19200	19200	19200	0
42	20240213	195500	921984120	19200	19200	19200	19200	0
43	20240213	195400	921984120	19200	19200	19200	19200	0
44	20240213	195300	921984120	19200	19200	19200	19200	0
45	20240213	195200	921984120	19200	19200	19200	19200	0
46	20240213	195100	921984120	19200	19200	19200	19200	0
47	20240213	195000	921984120	19200	19200	19200	19200	0
48	20240213	194900	921984120	19200	19200	19200	19200	0
49	20240213	194800	921984120	19200	19200	19200	19200	0
50	20240213	194700	921984120	19200	19200	19200	19200	0
51	20240213	194600	921984120	19200	19200	19200	19200	0
52	20240213	194500	921984120	19200	19200	19200	19200	0
53	20240213	194400	921984120	19200	19200	19200	19200	0
54	20240213	194300	921984120	19200	19200	19200	19200	0
55	20240213	194200	921984120	19200	19200	19200	19200	0
56	20240213	194100	921984120	19200	19200	19200	19200	0
57	20240213	194000	921984120	19200	19200	19200	19200	0
58	20240213	193900	921984120	19200	19200	19200	19200	0
59	20240213	193800	921984120	19200	19200	19200	19200	0
60	20240213	193700	921984120	19200	19200	19200	19200	0
61	20240213	193600	921984120	19200	19200	19200	19200	0
62	20240213	193500	921984120	19200	19200	19200	19200	672
63	20240213	193400	921984120	19200	19200	19200	19200	0
64	20240213	193300	921984120	19200	19200	19200	19200	0
65	20240213	193200	921984120	19200	19200	19200	19200	0
66	20240213	193100	921984120	19200	19200	19200	19200	0
67	20240213	193000	921984120	19200	19200	19200	19200	0
68	20240213	192900	921984120	19200	19200	19200	19200	0
69	20240213	192800	921984120	19200	19200	19200	19200	0
70	20240213	192700	921984120	19200	19200	19200	19200	0
71	20240213	192600	921984120	19200	19200	19200	19200	0
72	20240213	192500	921984120	19200	19200	19200	19200	0
73	20240213	192400	921984120	19200	19200	19200	19200	0
74	20240213	192300	921984120	19200	19200	19200	19200	0
75	20240213	192200	921984120	19200	19200	19200	19200	0
76	20240213	192100	921984120	19200	19200	19200	19200	0
77	20240213	192000	921984120	19200	19200	19200	19200	0
78	20240213	191900	921984120	19200	19200	19200	19200	0
79	20240213	191800	921984120	19200	19200	19200	19200	0
80	20240213	191700	921984120	19200	19200	19200	19200	0
81	20240213	191600	921984120	19200	19200	19200	19200	0
82	20240213	191500	921984120	19200	19200	19200	19200	0
83	20240213	191400	921984120	19200	19200	19200	19200	0
84	20240213	191300	921984120	19200	19200	19200	19200	0
85	20240213	191200	921984120	19200	19200	19200	19200	0
86	20240213	191100	921984120	19200	19200	19200	19200	0
87	20240213	191000	921984120	19200	19200	19200	19200	0
88	20240213	190900	921984120	19200	19200	19200	19200	0
89	20240213	190800	921984120	19200	19200	19200	19200	0
90	20240213	190700	921984120	19200	19200	19200	19200	0
91	20240213	190600	921984120	19200	19200	19200	19200	0
92	20240213	190500	921984120	19200	19200	19200	19200	672
93	20240213	190400	921984120	19200	19200	19200	19200	0
94	20240213	190300	921984120	19200	19200	19200	19200	0
95	20240213	190200	921984120	19200	19200	19200	19200	0
96	20240213	190100	921984120	19200	19200	19200	19200	0
97	20240213	190000	921984120	19200	19200	19200	19200	0
98	20240213	185900	921984120	19200	19200	19200	19200	0
99	20240213	185800	921984120	19200	19200	19200	19200	0
100	20240213	185700	921984120	19200	19200	19200	19200	0
101	20240213	185600	921984120	19200	19200	19200	19200	0
102	20240213	185500	921984120	19200	19200	19200	19200	0
103	20240213	185400	921984120	19200	19200	19200	19200	0
104	20240213	185300	921984120	19200	19200	19200	19200	0
105	20240213	185200	921984120	19200	19200	19200	19200	0
106	20240213	185100	921984120	19200	19200	19200	19200	0
107	20240213	185000	921984120	19200	19200	19200	19200	0
108	20240213	184900	921984120	19200	19200	19200	19200	0
109	20240213	184800	921984120	19200	19200	19200	19200	0
110	20240213	184700	921984120	19200	19200	19200	19200	0
111	20240213	184600	921984120	19200	19200	19200	19200	0
112	20240213	184500	921984120	19200	19200	19200	19200	0
113	20240213	184400	921984120	19200	19200	19200	19200	0
114	20240213	184300	921984120	19200	19200	19200	19200	0
115	20240213	184200	921984120	19200	19200	19200	19200	0
116	20240213	184100	921984120	19200	19200	19200	19200	0
117	20240213	184000	921984120	19200	19200	19200	19200	0
118	20240213	183900	921984120	19200	19200	19200	19200	0
119	20240213	183800	921984120	19200	19200	19200	19200	0
120	20240213	183700	921984120	19200	19200	19200	19200	0
121	20240213	183600	921984120	19200	19200	19200	19200	0
122	20240213	183500	921984120	19200	19200	19200	19200	672
123	20240213	183400	921984120	19200	19200	19200	19200	0
124	20240213	183300	921984120	19200	19200	19200	19200	0
125	20240213	183200	921984120	19200	19200	19200	19200	0
126	20240213	183100	921984120	19200	19200	19200	19200	0
127	20240213	183000	921984120	19200	19200	19200	19200	0
128	20240213	182900	921984120	19200	19200	19200	19200	0
129	20240213	182800	921984120	19200	19200	19200	19200	0
130	20240213	182700	921984120	19200	19200	19200	19200	0
131	20240213	182600	921984120	19200	19200	19200	19200	0
132	20240213	182500	921984120	19200	19200	19200	19200	0
133	20240213	182400	921984120	19200	19200	19200	19200	0
134	20240213	182300	921984120	19200	19200	19200	19200	0
135	20240213	182200	921984120	19200	19200	19200	19200	0
136	20240213	182100	921984120	19200	19200	19200	19200	0
137	20240213	182000	921984120	19200	19200	19200	19200	0
138	20240213	181900	921984120	19200	19200	19200	19200	0
139	20240213	181800	921984120	19200	19200	19200	19200	0
140	20240213	181700	921984120	19200	19200	19200	19200	0
141	20240213	181600	921984120	19200	19200	19200	19200	0
142	20240213	181500	921984120	19200	19200	19200	19200	0
143	20240213	181400	921984120	19200	19200	19200	19200	0
144	20240213	181300	921984120	19200	19200	19200	19200	0
145	20240213	181200	921984120	19200	19200	19200	19200	0
146	20240213	181100	921984120	19200	19200	19200	19200	0
147	20240213	181000	921984120	19200	19200	19200	19200	0
148	20240213	180900	921984120	19200	19200	19200	19200	0
149	20240213	180800	921984120	19200	19200	19200	19200	0
150	20240213	180700	921984120	19200	19200	19200	19200	0
151	20240213	180600	921984120	19200	19200	19200	19200	0
152	20240213	180500	921984120	19200	19200	19200	19200	672
153	20240213	180400	921984120	19200	19200	19200	19200	0
154	20240213	180300	921984120	19200	19200	19200	19200	0
155	20240213	180200	921984120	19200	19200	19200	19200	0
156	20240213	180100	921984120	19200	19200	19200	19200	0
157	20240213	180000	921984120	19200	19200	19200	19200	0
158	20240213	175900	921984120	19200	19200	19200	19200	0
159	20240213	175800	921984120	19200	19200	19200	19200	0
160	20240213	175700	921984120	19200	19200	19200	19200	0
161	20240213	175600	921984120	19200	19200	19200	19200	0
162	20240213	175500	921984120	19200	19200	19200	19200	0
163	20240213	175400	921984120	19200	19200	19200	19200	0
164	20240213	175300	921984120	19200	19200	19200	19200	0
165	20240213	175200	921984120	19200	19200	19200	19200	0
166	20240213	175100	921984120	19200	19200	19200	19200	0
167	20240213	175000	921984120	19200	19200	19200	19200	0
168	20240213	174900	921984120	19200	19200	19200	19200	0
169	20240213	174800	921984120	19200	19200	19200	19200	0
170	20240213	174700	921984120	19200	19200	19200	19200	0
171	20240213	174600	921984120	19200	19200	19200	19200	0
172	20240213	174500	921984120	19200	19200	19200	19200	0
173	20240213	174400	921984120	19200	19200	19200	19200	0
174	20240213	174300	921984120	19200	19200	19200	19200	0
175	20240213	174200	921984120	19200	19200	19200	19200	0
176	20240213	174100	921984120	19200	19200	19200	19200	0
177	20240213	174000	921984120	19200	19200	19200	19200	0
178	20240213	173900	921984120	19200	19200	19200	19200	0
179	20240213	173800	921984120	19200	19200	19200	19200	0
180	20240213	173700	921984120	19200	19200	19200	19200	0
181	20240213	173600	921984120	19200	19200	19200	19200	0
182	20240213	173500	921984120	19200	19200	19200	19200	672
183	20240213	173400	921984120	19200	19200	19200	19200	0
184	20240213	173300	921984120	19200	19200	19200	19200	0
185	20240213	173200	921984120	19200	19200	19200	19200	0
186	20240213	173100	921984120	19200	19200	19200	19200	0
187	20240213	173000	921984120	19200	19200	19200	19200	0
188	20240213	172900	921984120	19200	19200	19200	19200	0
189	20240213	172800	921984120	19200	19200	19200	19200	0
190	20240213	172700	921984120	19200	19200	19200	19200	0
191	20240213	172600	921984120	19200	19200	19200	19200	0
192	20240213	172500	921984120	19200	19200	19200	19200	0
193	20240213	172400	921984120	19200	19200	19200	19200	0
194	20240213	172300	921984120	19200	19200	19200	19200	0
195	20240213	172200	921984120	19200	19200	19200	19200	0
196	20240213	172100	921984120	19200	19200	19200	19200	0
197	20240213	172000	921984120	19200	19200	19200	19200	0
198	20240213	171900	921984120	19200	19200	19200	19200	0
199	20240213	171800	921984120	19200	19200	19200	19200	0
200	20240213	171700	921984120	19200	19200	19200	19200	0
201	20240213	171600	921984120	19200	19200	19200	19200	0
202	20240213	171500	921984120	19200	19200	19200	19200	0
203	20240213	171400	921984120	19200	19200	19200	19200	0
204	20240213	171300	921984120	19200	19200	19200	19200	0
205	20240213	171200	921984120	19200	19200	19200	19200	0
206	20240213	171100	921984120	19200	19200	19200	19200	0
207	20240213	171000	921984120	19200	19200	19200	19200	0
208	20240213	170900	921984120	19200	19200	19200	19200	0
209	20240213	170800	921984120	19200	19200	19200	19200	0
210	20240213	170700	921984120	19200	19200	19200	19200	0
211	20240213	170600	921984120	19200	19200	19200	19200	0
212	20240213	170500	921984120	19200	19200	19200	19200	672
213	20240213	170400	921984120	19200	19200	19200	19200	0
214	20240213	170300	921984120	19200	19200	19200	19200	0
215	20240213	170200	921984120	19200	19200	19200	19200	0
216	20240213	170100	921984120	19200	19200	19200	19200	0
217	20240213	170000	921984120	19200	19200	19200	19200	0
218	20240213	165900	921984120	19200	19200	19200	19200	0
219	20240213	165800	921984120	19200	19200	19200	19200	0
220	20240213	165700	921984120	19200	19200	19200	19200	0
221	20240213	165600	921984120	19200	19200	19200	19200	0
222	20240213	165500	921984120	19200	19200	19200	19200	0
223	20240213	165400	921984120	19200	19200	19200	19200	0
224	20240213	165300	921984120	19200	19200	19200	19200	0
225	20240213	165200	921984120	19200	19200	19200	19200	0
226	20240213	165100	921984120	19200	19200	19200	19200	0
227	20240213	165000	921984120	19200	19200	19200	19200	0
228	20240213	164900	921984120	19200	19200	19200	19200	0
229	20240213	164800	921984120	19200	19200	19200	19200	0
230	20240213	164700	921984120	19200	19200	19200	19200	0
231	20240213	164600	921984120	19200	19200	19200	19200	0
232	20240213	164500	921984120	19200	19200	19200	19200	0
233	20240213	164400	921984120	19200	19200	19200	19200	0
234	20240213	164300	921984120	19200	19200	19200	19200	0
235	20240213	164200	921984120	19200	19200	19200	19200	0
236	20240213	164100	921984120	19200	19200	19200	19200	0
237	20240213	164000	921984120	19200	19200	19200	19200	0
238	20240213	163900	921984120	19200	19200	19200	19200	0
239	20240213	163800	921984120	19200	19200	19200	19200	0
240	20240213	163700	921984120	19200	19200	19200	19200	0
241	20240213	163600	921984120	19200	19200	19200	19200	0
242	20240213	163500	921984120	19200	19200	19200	19200	672
243	20240213	163400	921984120	19200	19200	19200	19200	0
244	20240213	163300	921984120	19200	19200	19200	19200	0
245	20240213	163200	921984120	19200	19200	19200	19200	0
246	20240213	163100	921984120	19200	19200	19200	19200	0
247	20240213	163000	921984120	19200	19200	19200	19200	0
248	20240213	162900	921984120	19200	19200	19200	19200	0
249	20240213	162800	921984120	19200	19200	19200	19200	0
250	20240213	162700	921984120	19200	19200	19200	19200	0
251	20240213	162600	921984120	19200	19200	19200	19200	0
252	20240213	162500	921984120	19200	19200	19200	19200	0
253	20240213	162400	921984120	19200	19200	19200	19200	0
254	20240213	162300	921984120	19200	19200	19200	19200	0
255	20240213	162200	921984120	19200	19200	19200	19200	0
256	20240213	162100	921984120	19200	19200	19200	19200	0
257	20240213	162000	921984120	19200	19200	19200	19200	0
258	20240213	161900	921984120	19200	19200	19200	19200	0
259	20240213	161800	921984120	19200	19200	19200	19200	0
260	20240213	161700	921984120	19200	19200	19200	19200	0
261	20240213	161600	921984120	19200	19200	19200	19200	0
262	20240213	161500	921984120	19200	19200	19200	19200	0
263	20240213	161400	921984120	19200	19200	19200	19200	0
264	20240213	161300	921984120	19200	19200	19200	19200	0
265	20240213	161200	921984120	19200	19200	19200	19200	0
266	20240213	161100	921984120	19200	19200	19200	19200	0
267	20240213	161000	921984120	19200	19200	19200	19200	0
268	20240213	160900	921984120	19200	19200	19200	19200	0
269	20240213	160800	921984120	19200	19200	19200	19200	0
270	20240213	160700	921984120	19200	19200	19200	19200	0
271	20240213	160600	921984120	19200	19200	19200	19200	0
272	20240213	160500	921984120	19200	19200	19200	19200	672
273	20240213	160400	921984120	19200	19200	19200	19200	0
274	20240213	160300	921984120	19200	19200	19200	19200	0
275	20240213	160200	921984120	19200	19200	19200	19200	0
276	20240213	160100	921984120	19200	19200	19200	19200	0
277	20240213	160000	921984120	19200	19200	19200	19200	0
278	20240213	155900	921984120	19200	19200	19200	19200	0
279	20240213	155800	921984120	19200	19200	19200	19200	0
280	20240213	155700	921984120	19200	19200	19200	19200	0
281	20240213	155600	921984120	19200	19200	19200	19200	0
282	20240213	155500	921984120	19200	19200	19200	19200	0
283	20240213	155400	921984120	19200	19200	19200	19200	0
284	20240213	155300	921984120	19200	19200	19200	19200	0
285	20240213	155200	921984120	19200	19200	19200	19200	0
286	20240213	155100	921984120	19200	19200	19200	19200	0
287	20240213	155000	921984120	19200	19200	19200	19200	0
288	20240213	154900	921984120	19200	19200	19200	19200	0
289	20240213	154800	921984120	19200	19200	19200	19200	0
290	20240213	154700	921984120	19200	19200	19200	19200	0
291	20240213	154600	921984120	19200	19200	19200	19200	0
292	20240213	154500	921984120	19200	19200	19200	19200	0
293	20240213	154400	921984120	19200	19200	19200	19200	0
294	20240213	154300	921984120	19200	19200	19200	19200	0
295	20240213	154200	921984120	19200	19200	19200	19200	0
296	20240213	154100	921984120	19200	19200	19200	19200	0
297	20240213	154000	921984120	19200	19200	19200	19200	0
298	20240213	153900	921984120	19200	19200	19200	19200	0
299	20240213	153800	921984120	19200	19200	19200	19200	0
300	20240213	153700	921984120	19200	19200	19200	19200	0
301	20240213	153600	921984120	19200	19200	19200	19200	0
302	20240213	153500	921984120	19200	19200	19200	19200	672
303	20240213	153400	921984120	19200	19200	19200	19200	0
304	20240213	153300	921984120	19200	19200	19200	19200	0
305	20240213	153200	921984120	19200	19200	19200	19200	0
306	20240213	153100	921984120	19200	19200	19200	19200	0
307	20240213	153000	921984120	19200	19200	19200	19200	672
308	20240213	152900	909081720	19250	19250	19250	19250	0
309	20240213	152800	909081720	19250	19250	19250	19250	0
310	20240213	152700	909081720	19250	19250	19250	19250	0
311	20240213	152600	909081720	19250	19250	19250	19250	0
312	20240213	152500	909081720	19250	19250	19250	19250	0
313	20240213	152400	909081720	19250	19250	19250	19250	0
314	20240213	152300	909081720	19250	19250	19250	19250	0
315	20240213	152200	909081720	19250	19250	19250	19250	0
316	20240213	152100	909081720	19250	19250	19250	19250	0
317	20240213	152000	909081720	19250	19250	19250	19250	0
318	20240213	151900	909081720	19250	19240	19250	19240	9
319	20240213	151800	908908540	19240	19240	19240	19240	39
320	20240213	151700	908158180	19240	19240	19240	19240	30
321	20240213	151600	907580980	19240	19240	19240	19240	5
322	20240213	151500	907484780	19270	19270	19270	19270	0
323	20240213	151400	907484780	19270	19230	19270	19230	461
324	20240213	151300	898605670	19230	19230	19230	19230	23
325	20240213	151200	898163380	19230	19230	19230	19230	1
326	20240213	151100	898144150	19230	19230	19230	19230	2
327	20240213	151000	898105690	19230	19230	19230	19230	45
328	20240213	150900	897240340	19230	19230	19230	19220	121
329	20240213	150800	894914410	19230	19200	19230	19200	228
330	20240213	150700	890530120	19250	19250	19250	19250	5
331	20240213	150600	890433870	19190	19220	19220	19190	1351
332	20240213	150500	864485590	19220	19230	19250	19220	1018
333	20240213	150400	844894360	19230	19230	19230	19230	16
334	20240213	150300	844586680	19230	19230	19230	19230	0
335	20240213	150200	844586680	19230	19230	19230	19230	1
336	20240213	150100	844567450	19220	19230	19230	19220	9
337	20240213	150000	844394460	19240	19230	19240	19230	13
338	20240213	145900	844144360	19240	19240	19240	19240	8
339	20240213	145800	843990440	19230	19220	19230	19220	25
340	20240213	145700	843509750	19220	19210	19230	19210	200
341	20240213	145600	839665480	19210	19210	19210	19210	38
342	20240213	145500	838935500	19210	19220	19220	19210	120
343	20240213	145400	836629670	19220	19220	19220	19220	0
344	20240213	145300	836629670	19220	19230	19230	19220	95
345	20240213	145200	834802850	19230	19230	19230	19230	91
346	20240213	145100	833052920	19230	19230	19230	19230	1
347	20240213	145000	833033690	19230	19230	19230	19230	1
348	20240213	144900	833014460	19230	19220	19230	19220	14
349	20240213	144800	832745320	19220	19220	19230	19220	37
350	20240213	144700	832034170	19220	19240	19250	19220	76
351	20240213	144600	830571940	19250	19250	19250	19250	0
352	20240213	144500	830571940	19250	19250	19250	19250	0
353	20240213	144400	830571940	19250	19250	19250	19250	2
354	20240213	144300	830533440	19240	19250	19250	19240	23
355	20240213	144200	830090700	19250	19240	19250	19240	4
356	20240213	144100	830013730	19260	19260	19260	19260	3
357	20240213	144000	829955950	19260	19220	19260	19220	343
358	20240213	143900	823360080	19230	19240	19240	19230	424
359	20240213	143800	815205870	19240	19250	19260	19240	866
360	20240213	143700	798530190	19240	19250	19250	19240	53
361	20240213	143600	797510440	19250	19250	19250	19250	24
362	20240213	143500	797048440	19260	19270	19270	19260	8
363	20240213	143400	796894310	19270	19250	19270	19250	335
364	20240213	143300	790439940	19250	19250	19260	19250	130
365	20240213	143200	787937340	19250	19250	19250	19250	0
366	20240213	143100	787937340	19250	19250	19250	19250	10
367	20240213	143000	787744840	19260	19260	19260	19260	352
368	20240213	142900	780965320	19250	19250	19250	19250	1
369	20240213	142800	780946070	19260	19260	19260	19260	100
370	20240213	142700	779020070	19250	19250	19250	19250	54
371	20240213	142600	777980570	19250	19250	19250	19250	13
372	20240213	142500	777730320	19260	19250	19260	19250	9
373	20240213	142400	777557040	19240	19240	19240	19240	1
374	20240213	142300	777537800	19240	19240	19240	19240	3
375	20240213	142200	777480080	19250	19250	19250	19250	134
376	20240213	142100	774900580	19250	19260	19260	19250	206
377	20240213	142000	770934840	19250	19250	19260	19250	3
378	20240213	141900	770877080	19260	19260	19260	19260	13
379	20240213	141800	770626700	19260	19260	19260	19260	105
380	20240213	141700	768604400	19260	19250	19260	19250	87
381	20240213	141600	766929640	19240	19250	19250	19240	17
382	20240213	141500	766602490	19250	19250	19250	19250	6
383	20240213	141400	766486990	19240	19240	19240	19240	0
384	20240213	141300	766486990	19240	19240	19240	19240	40
385	20240213	141200	765717390	19240	19240	19240	19240	1
386	20240213	141100	765698150	19240	19240	19240	19240	0
387	20240213	141000	765698150	19240	19240	19240	19240	0
388	20240213	140900	765698150	19240	19240	19240	19240	3
389	20240213	140800	765640430	19240	19240	19240	19240	0
390	20240213	140700	765640430	19240	19240	19240	19240	5
391	20240213	140600	765544230	19220	19220	19220	19220	0
392	20240213	140500	765544230	19220	19220	19220	19220	28
393	20240213	140400	765006070	19250	19230	19250	19230	25
394	20240213	140300	764524890	19220	19260	19260	19220	54
395	20240213	140200	763485410	19260	19230	19260	19230	45
396	20240213	140100	762619760	19240	19240	19240	19240	5
397	20240213	140000	762523560	19230	19230	19230	19230	43
398	20240213	135900	761696670	19230	19240	19240	19230	59
399	20240213	135800	760561990	19250	19250	19250	19250	16
400	20240213	135700	760253990	19250	19250	19250	19250	220
401	20240213	135600	756018990	19260	19260	19270	19260	377
402	20240213	135500	748757960	19260	19260	19260	19250	249
403	20240213	135400	743962330	19250	19250	19250	19250	1
404	20240213	135300	743943080	19240	19240	19240	19240	89
405	20240213	135200	742230720	19250	19250	19250	19250	0
406	20240213	135100	742230720	19250	19240	19250	19240	112
407	20240213	135000	740075440	19260	19250	19260	19240	62
408	20240213	134900	738882420	19250	19250	19250	19250	60
409	20240213	134800	737727420	19250	19240	19250	19240	15
410	20240213	134700	737438770	19240	19230	19240	19230	176
411	20240213	134600	734053030	19230	19230	19230	19230	2
412	20240213	134500	734014570	19240	19240	19240	19240	0
413	20240213	134400	734014570	19240	19240	19240	19240	58
414	20240213	134300	732898650	19240	19240	19240	19240	31
415	20240213	134200	732302210	19230	19230	19230	19230	11
416	20240213	134100	732090680	19240	19240	19240	19220	56
417	20240213	134000	731014240	19250	19250	19250	19250	0
418	20240213	133900	731014240	19250	19220	19250	19220	673
419	20240213	133800	718064880	19220	19220	19220	19220	51
420	20240213	133700	717084660	19250	19230	19250	19230	46
421	20240213	133600	716200020	19230	19220	19230	19220	30
422	20240213	133500	715623410	19220	19230	19230	19220	86
423	20240213	133400	713969990	19240	19240	19240	19240	93
424	20240213	133300	712180670	19230	19230	19240	19230	224
425	20240213	133200	707871250	19230	19230	19230	19220	55
426	20240213	133100	706814100	19240	19230	19240	19230	40
427	20240213	133000	706044750	19220	19220	19220	19220	1
428	20240213	132900	706025530	19220	19240	19240	19210	74
429	20240213	132800	704603060	19240	19240	19240	19240	50
430	20240213	132700	703641060	19240	19230	19240	19230	486
431	20240213	132600	694290760	19210	19210	19210	19210	50
432	20240213	132500	693330260	19240	19230	19240	19230	87
433	20240213	132400	691656400	19230	19220	19230	19220	279
434	20240213	132300	686292660	19210	19210	19210	19210	57
435	20240213	132200	685197690	19210	19210	19210	19210	14
436	20240213	132100	684928750	19210	19210	19210	19210	20
437	20240213	132000	684544550	19210	19200	19210	19200	56
438	20240213	131900	683469290	19210	19210	19210	19210	51
439	20240213	131800	682489580	19200	19200	19200	19200	456
440	20240213	131700	673734380	19190	19150	19190	19150	823
441	20240213	131600	657955780	19150	19150	19150	19150	2
442	20240213	131500	657917480	19160	19160	19160	19160	1
443	20240213	131400	657898320	19160	19150	19160	19150	56
444	20240213	131300	656825860	19160	19160	19160	19160	29
445	20240213	131200	656270220	19150	19160	19170	19150	24
446	20240213	131100	655810300	19170	19160	19170	19160	120
447	20240213	131000	653511090	19170	19160	19170	19160	6
448	20240213	130900	653396080	19170	19170	19170	19170	8
449	20240213	130800	653242720	19160	19170	19170	19160	10
450	20240213	130700	653051050	19190	19190	19190	19190	1
451	20240213	130600	653031860	19170	19170	19170	19160	42
452	20240213	130500	652227020	19160	19190	19190	19160	125
453	20240213	130400	649829590	19190	19180	19190	19180	104
454	20240213	130300	647834830	19190	19190	19190	19180	48
455	20240213	130200	646914110	19190	19190	19190	19190	51
456	20240213	130100	645935420	19200	19200	19200	19200	10
457	20240213	130000	645743420	19200	19200	19200	19200	0
458	20240213	125900	645743420	19200	19180	19200	19180	256
459	20240213	125800	640828760	19190	19200	19200	19190	254
460	20240213	125700	635953800	19190	19190	19190	19190	30
461	20240213	125600	635378100	19190	19170	19190	19170	42
462	20240213	125500	634572520	19170	19180	19180	19170	52
463	20240213	125400	633575660	19190	19190	19190	19180	8
464	20240213	125300	633422160	19190	19170	19190	19170	241
465	20240213	125200	628799820	19160	19160	19160	19160	50
466	20240213	125100	627841820	19170	19170	19170	19170	15
467	20240213	125000	627554270	19160	19160	19160	19160	41
468	20240213	124900	626768710	19150	19160	19170	19150	82
469	20240213	124800	625198080	19160	19160	19170	19160	117
470	20240213	124700	622956210	19160	19160	19160	19160	28
471	20240213	124600	622419730	19160	19160	19160	19160	71
472	20240213	124500	621059370	19160	19160	19160	19160	5
473	20240213	124400	620963570	19160	19160	19160	19160	34
474	20240213	124300	620312130	19160	19160	19160	19160	26
475	20240213	124200	619813970	19150	19150	19150	19150	48
476	20240213	124100	618894770	19150	19140	19150	19140	53
477	20240213	124000	617880330	19140	19140	19140	19140	49
478	20240213	123900	616942470	19140	19140	19140	19140	19
479	20240213	123800	616578810	19130	19140	19140	19130	13
480	20240213	123700	616330020	19140	19140	19140	19140	26
481	20240213	123600	615832380	19140	19140	19140	19140	0
482	20240213	123500	615832380	19140	19140	19140	19140	1
483	20240213	123400	615813240	19140	19130	19140	19130	375
484	20240213	123300	608636750	19130	19130	19130	19120	13
485	20240213	123200	608388090	19130	19120	19130	19120	200
486	20240213	123100	604563260	19120	19120	19120	19120	53
487	20240213	123000	603549900	19120	19120	19120	19120	42
488	20240213	122900	602746860	19120	19120	19120	19110	11
489	20240213	122800	602536550	19120	19130	19130	19120	52
490	20240213	122700	601542300	19130	19140	19140	19130	3
491	20240213	122600	601484890	19140	19140	19140	19140	200
492	20240213	122500	597656890	19120	19130	19130	19120	105
493	20240213	122400	595648740	19120	19130	19130	19120	4
494	20240213	122300	595572240	19130	19130	19130	19130	16
495	20240213	122200	595266160	19130	19140	19140	19130	32
496	20240213	122100	594653870	19130	19120	19130	19120	55
497	20240213	122000	593601960	19110	19120	19120	19110	6
498	20240213	121900	593487250	19120	19110	19120	19110	63
499	20240213	121800	592283270	19120	19120	19120	19120	16
500	20240213	121700	591977350	19120	19120	19120	19120	15
501	20240213	121600	591690550	19120	19110	19120	19110	52
502	20240213	121500	590696810	19110	19120	19120	19110	19
503	20240213	121400	590333540	19130	19120	19130	19110	46
504	20240213	121300	589454410	19120	19110	19120	19110	65
505	20240213	121200	588212110	19110	19110	19110	19110	60
506	20240213	121100	587065510	19110	19110	19110	19110	0
507	20240213	121000	587065510	19110	19110	19110	19110	50
508	20240213	120900	586110010	19130	19130	19130	19130	3
509	20240213	120800	586052620	19130	19110	19130	19110	1709
510	20240213	120700	553360250	19110	19120	19130	19100	60
511	20240213	120600	552214150	19130	19110	19130	19110	31
512	20240213	120500	551621250	19110	19100	19110	19100	57
513	20240213	120400	550532210	19100	19100	19100	19100	58
514	20240213	120300	549424410	19100	19100	19100	19100	3
515	20240213	120200	549367110	19100	19100	19100	19100	67
516	20240213	120100	548087410	19100	19100	19100	19090	243
517	20240213	120000	543446610	19090	19090	19090	19090	1
518	20240213	115900	543427520	19090	19090	19090	19090	6
519	20240213	115800	543312980	19090	19080	19090	19080	57
520	20240213	115700	542225360	19100	19090	19100	19090	13
521	20240213	115600	541977160	19090	19080	19090	19080	32
522	20240213	115500	541366590	19080	19080	19090	19080	87
523	20240213	115400	539706270	19090	19090	19100	19090	9
524	20240213	115300	539534450	19080	19080	19080	19080	0
525	20240213	115200	539534450	19080	19090	19090	19080	54
526	20240213	115100	538503600	19100	19100	19100	19100	7
527	20240213	115000	538369900	19090	19090	19090	19090	2
528	20240213	114900	538331720	19090	19090	19090	19090	58
529	20240213	114800	537224500	19100	19110	19110	19100	237
530	20240213	114700	532697790	19110	19110	19110	19100	6
531	20240213	114600	532583140	19100	19100	19100	19100	56
532	20240213	114500	531513540	19100	19100	19100	19100	7
533	20240213	114400	531379840	19100	19100	19100	19100	1
534	20240213	114300	531360740	19100	19120	19120	19100	48
535	20240213	114200	530443460	19120	19120	19120	19120	7
536	20240213	114100	530309620	19110	19110	19110	19100	23
537	20240213	114000	529870170	19120	19120	19120	19120	40
538	20240213	113900	529105370	19120	19120	19120	19120	73
539	20240213	113800	527709610	19110	19100	19110	19100	45
540	20240213	113700	526849670	19110	19100	19110	19100	18
541	20240213	113600	526505710	19100	19100	19100	19100	21
542	20240213	113500	526104610	19100	19090	19100	19090	7
543	20240213	113400	525970950	19090	19090	19100	19090	57
544	20240213	113300	524882810	19100	19100	19100	19100	5
545	20240213	113200	524787310	19080	19080	19080	19080	1
546	20240213	113100	524768230	19080	19080	19080	19080	50
547	20240213	113000	523814230	19080	19080	19080	19080	0
548	20240213	112900	523814230	19080	19080	19080	19080	1
549	20240213	112800	523795150	19100	19090	19100	19080	236
550	20240213	112700	519288810	19080	19090	19090	19080	7
551	20240213	112600	519155190	19090	19100	19100	19090	31
552	20240213	112500	518563390	19090	19080	19090	19080	65
553	20240213	112400	517323050	19090	19090	19090	19090	49
554	20240213	112300	516387640	19090	19090	19090	19090	6
555	20240213	112200	516273100	19080	19080	19080	19080	50
556	20240213	112100	515319100	19090	19080	19090	19080	25
557	20240213	112000	514841890	19090	19080	19090	19080	5
558	20240213	111900	514746470	19080	19080	19080	19080	53
559	20240213	111800	513735230	19080	19080	19080	19080	0
560	20240213	111700	513735230	19080	19080	19080	19080	74
561	20240213	111600	512323310	19070	19070	19070	19070	82
562	20240213	111500	510759570	19070	19070	19070	19070	119
563	20240213	111400	508490240	19070	19070	19080	19070	62
564	20240213	111300	507307890	19070	19070	19070	19070	50
565	20240213	111200	506354390	19070	19070	19070	19070	0
566	20240213	111100	506354390	19070	19080	19080	19070	7
567	20240213	111000	506220850	19070	19080	19080	19070	76
568	20240213	110900	504771280	19080	19080	19080	19080	27
569	20240213	110800	504256120	19080	19080	19080	19080	13
570	20240213	110700	504008080	19080	19070	19080	19070	66
571	20240213	110600	502749430	19070	19080	19080	19070	130
572	20240213	110500	500269540	19070	19070	19070	19070	10
573	20240213	110400	500078840	19080	19090	19090	19070	232
574	20240213	110300	495651800	19090	19090	19090	19090	58
575	20240213	110200	494544580	19100	19110	19120	19100	545
576	20240213	110100	484132730	19110	19110	19110	19110	6
577	20240213	110000	484018070	19110	19110	19120	19110	68
578	20240213	105900	482718540	19110	19110	19120	19110	47
579	20240213	105800	481820350	19110	19110	19110	19110	112
580	20240213	105700	479680030	19110	19130	19130	19110	295
581	20240213	105600	474040380	19130	19130	19130	19120	32
582	20240213	105500	473428420	19130	19130	19130	19120	71
583	20240213	105400	472070710	19120	19140	19140	19120	141
584	20240213	105300	469373760	19160	19160	19160	19160	3
585	20240213	105200	469316280	19130	19140	19140	19130	77
586	20240213	105100	467842510	19130	19130	19140	19130	127
587	20240213	105000	465412710	19130	19140	19140	19130	82
588	20240213	104900	463843340	19140	19180	19180	19140	1188
589	20240213	104800	441079770	19180	19180	19190	19180	338
590	20240213	104700	434594290	19180	19180	19180	19180	49
591	20240213	104600	433654470	19180	19200	19200	19180	763
592	20240213	104500	419013770	19190	19190	19190	19190	191
593	20240213	104400	415348480	19200	19230	19230	19200	878
594	20240213	104300	398483540	19230	19230	19230	19210	6
595	20240213	104200	398368180	19210	19230	19230	19210	55
596	20240213	104100	397311530	19230	19220	19230	19220	9
597	20240213	104000	397138520	19220	19210	19220	19210	58
598	20240213	103900	396023770	19210	19230	19230	19210	280
599	20240213	103800	390642560	19230	19240	19240	19230	150
600	20240213	103700	387757980	19240	19240	19240	19240	10
601	20240213	103600	387565580	19240	19240	19250	19230	27
602	20240213	103500	387046080	19240	19250	19250	19240	62
603	20240213	103400	385853150	19240	19230	19240	19230	145
604	20240213	103300	383064280	19240	19250	19250	19230	72
605	20240213	103200	381679350	19230	19230	19240	19230	105
606	20240213	103100	379659200	19230	19230	19230	19230	19
607	20240213	103000	379293830	19230	19230	19240	19230	180
608	20240213	102900	375832130	19230	19230	19230	19220	59
609	20240213	102800	374697640	19230	19220	19230	19220	7
610	20240213	102700	374563050	19220	19230	19230	19220	72
611	20240213	102600	373179000	19230	19230	19230	19230	4
612	20240213	102500	373102080	19230	19220	19230	19210	58
613	20240213	102400	371987320	19220	19220	19220	19210	55
614	20240213	102300	370930720	19210	19220	19220	19210	36
615	20240213	102200	370238820	19220	19220	19220	19220	4
616	20240213	102100	370161940	19210	19230	19230	19210	81
617	20240213	102000	368605110	19230	19210	19230	19210	72
618	20240213	101900	367221260	19210	19220	19220	19210	15
619	20240213	101800	366933070	19220	19230	19240	19220	847
620	20240213	101700	350646430	19240	19230	19240	19230	11
621	20240213	101600	350434800	19230	19240	19240	19230	3
622	20240213	101500	350377090	19230	19240	19240	19230	46
623	20240213	101400	349492090	19250	19230	19250	19230	488
624	20240213	101300	340102710	19230	19230	19230	19230	1
625	20240213	101200	340083480	19230	19230	19230	19220	82
626	20240213	101100	338507130	19230	19230	19230	19230	236
627	20240213	101000	333968850	19220	19220	19230	19220	19
628	20240213	100900	333603610	19230	19210	19230	19200	67
629	20240213	100800	332316310	19210	19230	19230	19210	71
630	20240213	100700	330951530	19230	19230	19230	19230	1
631	20240213	100600	330932300	19240	19240	19240	19230	163
632	20240213	100500	327797160	19240	19230	19250	19230	150
633	20240213	100400	324910170	19200	19200	19230	19200	152
634	20240213	100300	321991740	19190	19200	19200	19190	315
635	20240213	100200	315945230	19200	19230	19260	19200	593
636	20240213	100100	304552440	19260	19200	19260	19200	585
637	20240213	100000	293295080	19200	19190	19200	19190	650
638	20240213	095900	280815660	19200	19200	19200	19200	14
639	20240213	095800	280546860	19190	19190	19200	19180	214
640	20240213	095700	276440510	19190	19170	19190	19170	385
641	20240213	095600	269057050	19170	19170	19170	19160	115
642	20240213	095500	266852510	19170	19150	19170	19150	762
643	20240213	095400	252247250	19150	19160	19160	19100	103
644	20240213	095300	250277660	19160	19120	19160	19120	382
645	20240213	095200	242965100	19120	19120	19120	19120	87
646	20240213	095100	241301660	19120	19130	19130	19090	270
647	20240213	095000	236142230	19130	19090	19130	19090	193
648	20240213	094900	232452380	19090	19060	19110	19060	74
649	20240213	094800	231039940	19060	19080	19110	19060	220
650	20240213	094700	226844190	19080	19110	19110	19080	117
651	20240213	094600	224611740	19120	19120	19120	19110	75
652	20240213	094500	223177990	19050	19120	19120	19050	56
653	20240213	094400	222111120	19120	19120	19120	19120	5
654	20240213	094300	222015520	19050	19050	19050	19040	71
655	20240213	094200	220662980	19040	19040	19040	19010	79
656	20240213	094100	219159250	19050	19020	19050	19020	131
657	20240213	094000	216667290	19000	19010	19010	19000	103
658	20240213	093900	214710280	19000	19000	19000	18990	153
659	20240213	093800	211804070	19020	19000	19020	18990	20
660	20240213	093700	211424070	19000	19000	19000	19000	59
661	20240213	093600	210303070	19000	19020	19020	18990	14
662	20240213	093500	210037060	19020	18990	19020	18990	16
663	20240213	093400	209732830	18990	18990	19020	18990	148
664	20240213	093300	206920380	18990	18980	18990	18970	343
665	20240213	093200	200410650	18980	18990	18990	18980	470
666	20240213	093100	191488150	19000	19020	19020	19000	95
667	20240213	093000	189681740	19010	18990	19020	18980	63
668	20240213	092900	188485770	18980	18990	18990	18980	175
669	20240213	092800	185163610	19000	19040	19040	19000	481
670	20240213	092700	176020460	19040	19060	19060	19040	456
671	20240213	092600	167333410	19070	19060	19070	19060	29
672	20240213	092500	166780570	19060	19090	19090	19060	183
673	20240213	092400	163291830	19090	19070	19090	19070	189
674	20240213	092300	159687520	19090	19070	19100	19070	50
675	20240213	092200	158732710	19100	19080	19130	19080	568
676	20240213	092100	147872950	19070	19090	19090	19070	386
677	20240213	092000	140509930	19120	19090	19120	19090	8
678	20240213	091900	140357000	19120	19120	19130	19110	102
679	20240213	091800	138407400	19130	19100	19130	19080	193
680	20240213	091700	134722040	19080	19080	19080	19070	235
681	20240213	091600	130238730	19080	19120	19120	19070	23
682	20240213	091500	129799740	19120	19120	19120	19120	4
683	20240213	091400	129723260	19120	19140	19150	19120	13
684	20240213	091300	129474500	19140	19040	19140	19040	76
685	20240213	091200	128020920	19040	19040	19040	19030	34
686	20240213	091100	127373570	19030	19170	19180	19030	353
687	20240213	091000	120625110	19040	19090	19190	19040	117
688	20240213	090900	118386110	19100	19020	19100	19010	53
689	20240213	090800	117377350	19010	19010	19010	19010	232
690	20240213	090700	112967030	19190	18990	19190	18990	61
691	20240213	090600	111806240	19010	19010	19010	18940	129
692	20240213	090500	109355660	18940	18930	18940	18930	968
693	20240213	090400	91030910	18930	18950	19000	18930	3128
694	20240213	090300	31751500	18950	19000	19000	18910	796
695	20240213	090200	16669830	18960	18950	18970	18950	238
696	20240213	090100	12157670	18950	19080	19090	18950	579
697	20240213	090000	1165020	19080	19100	19100	19080	61