KissMeData/065510/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194000	1280253490	18720	18720	18720	18720	622
3	20240219	193900	1280253490	18720	18720	18720	18720	0
4	20240219	193800	1280253490	18720	18720	18720	18720	0
5	20240219	193700	1280253490	18720	18720	18720	18720	0
6	20240219	193600	1280253490	18720	18720	18720	18720	0
7	20240219	193500	1280253490	18720	18720	18720	18720	0
8	20240219	193400	1280253490	18720	18720	18720	18720	0
9	20240219	193300	1280253490	18720	18720	18720	18720	0
10	20240219	193200	1280253490	18720	18720	18720	18720	0
11	20240219	193100	1280253490	18720	18720	18720	18720	0
12	20240219	193000	1280253490	18720	18720	18720	18720	0
13	20240219	192900	1280253490	18720	18720	18720	18720	0
14	20240219	192800	1280253490	18720	18720	18720	18720	0
15	20240219	192700	1280253490	18720	18720	18720	18720	0
16	20240219	192600	1280253490	18720	18720	18720	18720	0
17	20240219	192500	1280253490	18720	18720	18720	18720	0
18	20240219	192400	1280253490	18720	18720	18720	18720	0
19	20240219	192300	1280253490	18720	18720	18720	18720	0
20	20240219	192200	1280253490	18720	18720	18720	18720	0
21	20240219	192100	1280253490	18720	18720	18720	18720	0
22	20240219	192000	1280253490	18720	18720	18720	18720	0
23	20240219	191900	1280253490	18720	18720	18720	18720	0
24	20240219	191800	1280253490	18720	18720	18720	18720	0
25	20240219	191700	1280253490	18720	18720	18720	18720	0
26	20240219	191600	1280253490	18720	18720	18720	18720	0
27	20240219	191500	1280253490	18720	18720	18720	18720	0
28	20240219	191400	1280253490	18720	18720	18720	18720	0
29	20240219	191300	1280253490	18720	18720	18720	18720	0
30	20240219	191200	1280253490	18720	18720	18720	18720	0
31	20240219	191100	1280253490	18720	18720	18720	18720	0
32	20240219	191000	1280253490	18720	18720	18720	18720	622
33	20240219	190900	1280253490	18720	18720	18720	18720	0
34	20240219	190800	1280253490	18720	18720	18720	18720	0
35	20240219	190700	1280253490	18720	18720	18720	18720	0
36	20240219	190600	1280253490	18720	18720	18720	18720	0
37	20240219	190500	1280253490	18720	18720	18720	18720	0
38	20240219	190400	1280253490	18720	18720	18720	18720	0
39	20240219	190300	1280253490	18720	18720	18720	18720	0
40	20240219	190200	1280253490	18720	18720	18720	18720	0
41	20240219	190100	1280253490	18720	18720	18720	18720	0
42	20240219	190000	1280253490	18720	18720	18720	18720	0
43	20240219	185900	1280253490	18720	18720	18720	18720	0
44	20240219	185800	1280253490	18720	18720	18720	18720	0
45	20240219	185700	1280253490	18720	18720	18720	18720	0
46	20240219	185600	1280253490	18720	18720	18720	18720	0
47	20240219	185500	1280253490	18720	18720	18720	18720	0
48	20240219	185400	1280253490	18720	18720	18720	18720	0
49	20240219	185300	1280253490	18720	18720	18720	18720	0
50	20240219	185200	1280253490	18720	18720	18720	18720	0
51	20240219	185100	1280253490	18720	18720	18720	18720	0
52	20240219	185000	1280253490	18720	18720	18720	18720	0
53	20240219	184900	1280253490	18720	18720	18720	18720	0
54	20240219	184800	1280253490	18720	18720	18720	18720	0
55	20240219	184700	1280253490	18720	18720	18720	18720	0
56	20240219	184600	1280253490	18720	18720	18720	18720	0
57	20240219	184500	1280253490	18720	18720	18720	18720	0
58	20240219	184400	1280253490	18720	18720	18720	18720	0
59	20240219	184300	1280253490	18720	18720	18720	18720	0
60	20240219	184200	1280253490	18720	18720	18720	18720	0
61	20240219	184100	1280253490	18720	18720	18720	18720	0
62	20240219	184000	1280253490	18720	18720	18720	18720	622
63	20240219	183900	1280253490	18720	18720	18720	18720	0
64	20240219	183800	1280253490	18720	18720	18720	18720	0
65	20240219	183700	1280253490	18720	18720	18720	18720	0
66	20240219	183600	1280253490	18720	18720	18720	18720	0
67	20240219	183500	1280253490	18720	18720	18720	18720	0
68	20240219	183400	1280253490	18720	18720	18720	18720	0
69	20240219	183300	1280253490	18720	18720	18720	18720	0
70	20240219	183200	1280253490	18720	18720	18720	18720	0
71	20240219	183100	1280253490	18720	18720	18720	18720	0
72	20240219	183000	1280253490	18720	18720	18720	18720	0
73	20240219	182900	1280253490	18720	18720	18720	18720	0
74	20240219	182800	1280253490	18720	18720	18720	18720	0
75	20240219	182700	1280253490	18720	18720	18720	18720	0
76	20240219	182600	1280253490	18720	18720	18720	18720	0
77	20240219	182500	1280253490	18720	18720	18720	18720	0
78	20240219	182400	1280253490	18720	18720	18720	18720	0
79	20240219	182300	1280253490	18720	18720	18720	18720	0
80	20240219	182200	1280253490	18720	18720	18720	18720	0
81	20240219	182100	1280253490	18720	18720	18720	18720	0
82	20240219	182000	1280253490	18720	18720	18720	18720	0
83	20240219	181900	1280253490	18720	18720	18720	18720	0
84	20240219	181800	1280253490	18720	18720	18720	18720	0
85	20240219	181700	1280253490	18720	18720	18720	18720	0
86	20240219	181600	1280253490	18720	18720	18720	18720	0
87	20240219	181500	1280253490	18720	18720	18720	18720	0
88	20240219	181400	1280253490	18720	18720	18720	18720	0
89	20240219	181300	1280253490	18720	18720	18720	18720	0
90	20240219	181200	1280253490	18720	18720	18720	18720	0
91	20240219	181100	1280253490	18720	18720	18720	18720	0
92	20240219	181000	1280253490	18720	18720	18720	18720	622
93	20240219	180900	1280253490	18720	18720	18720	18720	0
94	20240219	180800	1280253490	18720	18720	18720	18720	0
95	20240219	180700	1280253490	18720	18720	18720	18720	0
96	20240219	180600	1280253490	18720	18720	18720	18720	0
97	20240219	180500	1280253490	18720	18720	18720	18720	0
98	20240219	180400	1280253490	18720	18720	18720	18720	0
99	20240219	180300	1280253490	18720	18720	18720	18720	0
100	20240219	180200	1280253490	18720	18720	18720	18720	0
101	20240219	180100	1280253490	18720	18720	18720	18720	0
102	20240219	180000	1280253490	18720	18720	18720	18720	0
103	20240219	175900	1280253490	18720	18720	18720	18720	0
104	20240219	175800	1280253490	18720	18720	18720	18720	0
105	20240219	175700	1280253490	18720	18720	18720	18720	0
106	20240219	175600	1280253490	18720	18720	18720	18720	0
107	20240219	175500	1280253490	18720	18720	18720	18720	0
108	20240219	175400	1280253490	18720	18720	18720	18720	0
109	20240219	175300	1280253490	18720	18720	18720	18720	0
110	20240219	175200	1280253490	18720	18720	18720	18720	0
111	20240219	175100	1280253490	18720	18720	18720	18720	0
112	20240219	175000	1280253490	18720	18720	18720	18720	0
113	20240219	174900	1280253490	18720	18720	18720	18720	0
114	20240219	174800	1280253490	18720	18720	18720	18720	0
115	20240219	174700	1280253490	18720	18720	18720	18720	0
116	20240219	174600	1280253490	18720	18720	18720	18720	0
117	20240219	174500	1280253490	18720	18720	18720	18720	0
118	20240219	174400	1280253490	18720	18720	18720	18720	0
119	20240219	174300	1280253490	18720	18720	18720	18720	0
120	20240219	174200	1280253490	18720	18720	18720	18720	0
121	20240219	174100	1280253490	18720	18720	18720	18720	0
122	20240219	174000	1280253490	18720	18720	18720	18720	622
123	20240219	173900	1280253490	18720	18720	18720	18720	0
124	20240219	173800	1280253490	18720	18720	18720	18720	0
125	20240219	173700	1280253490	18720	18720	18720	18720	0
126	20240219	173600	1280253490	18720	18720	18720	18720	0
127	20240219	173500	1280253490	18720	18720	18720	18720	0
128	20240219	173400	1280253490	18720	18720	18720	18720	0
129	20240219	173300	1280253490	18720	18720	18720	18720	0
130	20240219	173200	1280253490	18720	18720	18720	18720	0
131	20240219	173100	1280253490	18720	18720	18720	18720	0
132	20240219	173000	1280253490	18720	18720	18720	18720	0
133	20240219	172900	1280253490	18720	18720	18720	18720	0
134	20240219	172800	1280253490	18720	18720	18720	18720	0
135	20240219	172700	1280253490	18720	18720	18720	18720	0
136	20240219	172600	1280253490	18720	18720	18720	18720	0
137	20240219	172500	1280253490	18720	18720	18720	18720	0
138	20240219	172400	1280253490	18720	18720	18720	18720	0
139	20240219	172300	1280253490	18720	18720	18720	18720	0
140	20240219	172200	1280253490	18720	18720	18720	18720	0
141	20240219	172100	1280253490	18720	18720	18720	18720	0
142	20240219	172000	1280253490	18720	18720	18720	18720	0
143	20240219	171900	1280253490	18720	18720	18720	18720	0
144	20240219	171800	1280253490	18720	18720	18720	18720	0
145	20240219	171700	1280253490	18720	18720	18720	18720	0
146	20240219	171600	1280253490	18720	18720	18720	18720	0
147	20240219	171500	1280253490	18720	18720	18720	18720	0
148	20240219	171400	1280253490	18720	18720	18720	18720	0
149	20240219	171300	1280253490	18720	18720	18720	18720	0
150	20240219	171200	1280253490	18720	18720	18720	18720	0
151	20240219	171100	1280253490	18720	18720	18720	18720	0
152	20240219	171000	1280253490	18720	18720	18720	18720	622
153	20240219	170900	1280253490	18720	18720	18720	18720	0
154	20240219	170800	1280253490	18720	18720	18720	18720	0
155	20240219	170700	1280253490	18720	18720	18720	18720	0
156	20240219	170600	1280253490	18720	18720	18720	18720	0
157	20240219	170500	1280253490	18720	18720	18720	18720	0
158	20240219	170400	1280253490	18720	18720	18720	18720	0
159	20240219	170300	1280253490	18720	18720	18720	18720	0
160	20240219	170200	1280253490	18720	18720	18720	18720	0
161	20240219	170100	1280253490	18720	18720	18720	18720	0
162	20240219	170000	1280253490	18720	18720	18720	18720	0
163	20240219	165900	1280253490	18720	18720	18720	18720	0
164	20240219	165800	1280253490	18720	18720	18720	18720	0
165	20240219	165700	1280253490	18720	18720	18720	18720	0
166	20240219	165600	1280253490	18720	18720	18720	18720	0
167	20240219	165500	1280253490	18720	18720	18720	18720	0
168	20240219	165400	1280253490	18720	18720	18720	18720	0
169	20240219	165300	1280253490	18720	18720	18720	18720	0
170	20240219	165200	1280253490	18720	18720	18720	18720	0
171	20240219	165100	1280253490	18720	18720	18720	18720	0
172	20240219	165000	1280253490	18720	18720	18720	18720	0
173	20240219	164900	1280253490	18720	18720	18720	18720	0
174	20240219	164800	1280253490	18720	18720	18720	18720	0
175	20240219	164700	1280253490	18720	18720	18720	18720	0
176	20240219	164600	1280253490	18720	18720	18720	18720	0
177	20240219	164500	1280253490	18720	18720	18720	18720	0
178	20240219	164400	1280253490	18720	18720	18720	18720	0
179	20240219	164300	1280253490	18720	18720	18720	18720	0
180	20240219	164200	1280253490	18720	18720	18720	18720	0
181	20240219	164100	1280253490	18720	18720	18720	18720	0
182	20240219	164000	1280253490	18720	18720	18720	18720	622
183	20240219	163900	1280253490	18720	18720	18720	18720	0
184	20240219	163800	1280253490	18720	18720	18720	18720	0
185	20240219	163700	1280253490	18720	18720	18720	18720	0
186	20240219	163600	1280253490	18720	18720	18720	18720	0
187	20240219	163500	1280253490	18720	18720	18720	18720	0
188	20240219	163400	1280253490	18720	18720	18720	18720	0
189	20240219	163300	1280253490	18720	18720	18720	18720	0
190	20240219	163200	1280253490	18720	18720	18720	18720	0
191	20240219	163100	1280253490	18720	18720	18720	18720	0
192	20240219	163000	1280253490	18720	18720	18720	18720	0
193	20240219	162900	1280253490	18720	18720	18720	18720	0
194	20240219	162800	1280253490	18720	18720	18720	18720	0
195	20240219	162700	1280253490	18720	18720	18720	18720	0
196	20240219	162600	1280253490	18720	18720	18720	18720	0
197	20240219	162500	1280253490	18720	18720	18720	18720	0
198	20240219	162400	1280253490	18720	18720	18720	18720	0
199	20240219	162300	1280253490	18720	18720	18720	18720	0
200	20240219	162200	1280253490	18720	18720	18720	18720	0
201	20240219	162100	1280253490	18720	18720	18720	18720	0
202	20240219	162000	1280253490	18720	18720	18720	18720	0
203	20240219	161900	1280253490	18720	18720	18720	18720	0
204	20240219	161800	1280253490	18720	18720	18720	18720	0
205	20240219	161700	1280253490	18720	18720	18720	18720	0
206	20240219	161600	1280253490	18720	18720	18720	18720	0
207	20240219	161500	1280253490	18720	18720	18720	18720	0
208	20240219	161400	1280253490	18720	18720	18720	18720	0
209	20240219	161300	1280253490	18720	18720	18720	18720	0
210	20240219	161200	1280253490	18720	18720	18720	18720	0
211	20240219	161100	1280253490	18720	18720	18720	18720	0
212	20240219	161000	1280253490	18720	18720	18720	18720	622
213	20240219	160900	1280253490	18720	18720	18720	18720	0
214	20240219	160800	1280253490	18720	18720	18720	18720	0
215	20240219	160700	1280253490	18720	18720	18720	18720	0
216	20240219	160600	1280253490	18720	18720	18720	18720	0
217	20240219	160500	1280253490	18720	18720	18720	18720	0
218	20240219	160400	1280253490	18720	18720	18720	18720	0
219	20240219	160300	1280253490	18720	18720	18720	18720	0
220	20240219	160200	1280253490	18720	18720	18720	18720	0
221	20240219	160100	1280253490	18720	18720	18720	18720	0
222	20240219	160000	1280253490	18720	18720	18720	18720	0
223	20240219	155900	1280253490	18720	18720	18720	18720	0
224	20240219	155800	1280253490	18720	18720	18720	18720	0
225	20240219	155700	1280253490	18720	18720	18720	18720	0
226	20240219	155600	1280253490	18720	18720	18720	18720	0
227	20240219	155500	1280253490	18720	18720	18720	18720	0
228	20240219	155400	1280253490	18720	18720	18720	18720	0
229	20240219	155300	1280253490	18720	18720	18720	18720	0
230	20240219	155200	1280253490	18720	18720	18720	18720	0
231	20240219	155100	1280253490	18720	18720	18720	18720	0
232	20240219	155000	1280253490	18720	18720	18720	18720	0
233	20240219	154900	1280253490	18720	18720	18720	18720	0
234	20240219	154800	1280253490	18720	18720	18720	18720	0
235	20240219	154700	1280253490	18720	18720	18720	18720	0
236	20240219	154600	1280253490	18720	18720	18720	18720	0
237	20240219	154500	1280253490	18720	18720	18720	18720	0
238	20240219	154400	1280253490	18720	18720	18720	18720	0
239	20240219	154300	1280253490	18720	18720	18720	18720	0
240	20240219	154200	1280253490	18720	18720	18720	18720	0
241	20240219	154100	1280253490	18720	18720	18720	18720	0
242	20240219	154000	1280253490	18720	18720	18720	18720	622
243	20240219	153900	1280253490	18720	18720	18720	18720	0
244	20240219	153800	1280253490	18720	18720	18720	18720	0
245	20240219	153700	1280253490	18720	18720	18720	18720	0
246	20240219	153600	1280253490	18720	18720	18720	18720	0
247	20240219	153500	1280253490	18720	18720	18720	18720	0
248	20240219	153400	1280253490	18720	18720	18720	18720	0
249	20240219	153300	1280253490	18720	18720	18720	18720	0
250	20240219	153200	1280253490	18720	18720	18720	18720	0
251	20240219	153100	1280253490	18720	18720	18720	18720	0
252	20240219	153000	1280253490	18720	18720	18720	18720	622
253	20240219	152900	1268609650	18720	18720	18720	18720	0
254	20240219	152800	1268609650	18720	18720	18720	18720	0
255	20240219	152700	1268609650	18720	18720	18720	18720	0
256	20240219	152600	1268609650	18720	18720	18720	18720	0
257	20240219	152500	1268609650	18720	18720	18720	18720	0
258	20240219	152400	1268609650	18720	18720	18720	18720	0
259	20240219	152300	1268609650	18720	18720	18720	18720	0
260	20240219	152200	1268609650	18720	18720	18720	18720	0
261	20240219	152100	1268609650	18720	18720	18720	18720	0
262	20240219	152000	1268609650	18720	18720	18720	18720	0
263	20240219	151900	1268609650	18720	18760	18760	18720	25
264	20240219	151800	1268141260	18750	18750	18750	18750	194
265	20240219	151700	1264503760	18740	18720	18750	18720	634
266	20240219	151600	1252623880	18710	18710	18710	18710	2
267	20240219	151500	1252586460	18710	18710	18710	18710	0
268	20240219	151400	1252586460	18710	18710	18710	18710	25
269	20240219	151300	1252118710	18710	18710	18710	18710	54
270	20240219	151200	1251108370	18700	18700	18700	18700	0
271	20240219	151100	1251108370	18700	18700	18700	18700	86
272	20240219	151000	1249500170	18680	18680	18680	18680	2
273	20240219	150900	1249462810	18670	18690	18700	18670	174
274	20240219	150800	1246214000	18700	18700	18700	18700	6
275	20240219	150700	1246101800	18700	18700	18700	18700	531
276	20240219	150600	1236172100	18700	18720	18720	18700	521
277	20240219	150500	1226429280	18700	18700	18700	18700	72
278	20240219	150400	1225082880	18700	18700	18700	18700	0
279	20240219	150300	1225082880	18700	18700	18700	18700	366
280	20240219	150200	1218238680	18700	18700	18700	18700	350
281	20240219	150100	1211693680	18730	18730	18730	18730	106
282	20240219	150000	1209708300	18730	18730	18730	18730	2
283	20240219	145900	1209670840	18730	18730	18730	18730	0
284	20240219	145800	1209670840	18730	18730	18730	18730	107
285	20240219	145700	1207666730	18740	18740	18740	18740	1
286	20240219	145600	1207647990	18740	18770	18770	18740	149
287	20240219	145500	1204852520	18770	18770	18770	18770	560
288	20240219	145400	1194341320	18650	18680	18680	18650	371
289	20240219	145300	1187418210	18680	18770	18770	18680	126
290	20240219	145200	1185054000	18770	18770	18770	18770	238
291	20240219	145100	1180586740	18670	18670	18670	18670	0
292	20240219	145000	1180586740	18670	18670	18670	18670	0
293	20240219	144900	1180586740	18670	18670	18670	18670	0
294	20240219	144800	1180586740	18670	18670	18670	18670	14
295	20240219	144700	1180325360	18670	18670	18670	18670	0
296	20240219	144600	1180325360	18670	18670	18670	18670	2
297	20240219	144500	1180288020	18780	18770	18780	18770	556
298	20240219	144400	1169850290	18770	18770	18770	18770	13
299	20240219	144300	1169606280	18770	18770	18770	18770	133
300	20240219	144200	1167109870	18770	18650	18770	18630	211
301	20240219	144100	1163174010	18650	18650	18650	18650	250
302	20240219	144000	1158511510	18760	18760	18760	18760	195
303	20240219	143900	1154853310	18760	18710	18760	18710	122
304	20240219	143800	1152570140	18710	18710	18710	18710	0
305	20240219	143700	1152570140	18710	18750	18750	18710	40
306	20240219	143600	1151820940	18720	18740	18760	18720	204
307	20240219	143500	1147997330	18740	18740	18750	18730	1155
308	20240219	143400	1126348640	18740	18740	18740	18740	0
309	20240219	143300	1126348640	18740	18740	18740	18740	0
310	20240219	143200	1126348640	18740	18720	18740	18720	107
311	20240219	143100	1124343680	18740	18720	18740	18720	900
312	20240219	143000	1107485980	18730	18750	18750	18730	160
313	20240219	142900	1104487020	18750	18740	18750	18740	399
314	20240219	142800	1097008840	18740	18740	18740	18740	2
315	20240219	142700	1096971360	18740	18730	18740	18730	107
316	20240219	142600	1094967060	18740	18740	18740	18740	0
317	20240219	142500	1094967060	18740	18730	18740	18730	107
318	20240219	142400	1092961980	18740	18680	18740	18680	1102
319	20240219	142300	1072339910	18680	18680	18680	18680	0
320	20240219	142200	1072339910	18680	18610	18680	18610	767
321	20240219	142100	1058022790	18610	18610	18610	18610	0
322	20240219	142000	1058022790	18610	18600	18610	18600	504
323	20240219	141900	1048647900	18600	18600	18600	18600	107
324	20240219	141800	1046657700	18600	18600	18600	18600	200
325	20240219	141700	1042937700	18600	18600	18600	18600	117
326	20240219	141600	1040761500	18600	18600	18600	18600	107
327	20240219	141500	1038771300	18600	18600	18600	18600	0
328	20240219	141400	1038771300	18600	18600	18600	18600	107
329	20240219	141300	1036781100	18600	18600	18600	18600	28
330	20240219	141200	1036260300	18600	18590	18600	18590	114
331	20240219	141100	1034140970	18590	18590	18590	18590	319
332	20240219	141000	1028210760	18590	18560	18590	18560	311
333	20240219	140900	1022435270	18560	18560	18560	18560	0
334	20240219	140800	1022435270	18560	18560	18560	18560	0
335	20240219	140700	1022435270	18560	18560	18560	18560	0
336	20240219	140600	1022435270	18560	18560	18560	18560	9
337	20240219	140500	1022268230	18590	18590	18590	18590	10
338	20240219	140400	1022082330	18560	18560	18560	18560	0
339	20240219	140300	1022082330	18560	18560	18560	18560	0
340	20240219	140200	1022082330	18560	18560	18560	18560	50
341	20240219	140100	1021154330	18560	18560	18560	18560	0
342	20240219	140000	1021154330	18560	18560	18560	18560	2
343	20240219	135900	1021117210	18560	18560	18560	18560	241
344	20240219	135800	1016644250	18560	18560	18560	18560	174
345	20240219	135700	1013414810	18560	18560	18560	18560	0
346	20240219	135600	1013414810	18560	18560	18560	18560	510
347	20240219	135500	1003949210	18560	18560	18560	18560	0
348	20240219	135400	1003949210	18560	18560	18560	18560	0
349	20240219	135300	1003949210	18560	18560	18560	18560	62
350	20240219	135200	1002798490	18550	18550	18550	18550	0
351	20240219	135100	1002798490	18550	18550	18550	18550	0
352	20240219	135000	1002798490	18550	18550	18550	18550	0
353	20240219	134900	1002798490	18550	18550	18550	18550	0
354	20240219	134800	1002798490	18550	18550	18550	18550	0
355	20240219	134700	1002798490	18550	18550	18550	18550	0
356	20240219	134600	1002798490	18550	18550	18550	18550	0
357	20240219	134500	1002798490	18550	18620	18620	18550	1204
358	20240219	134400	980446720	18620	18620	18620	18620	108
359	20240219	134300	978435760	18560	18560	18560	18560	40
360	20240219	134200	977693360	18550	18550	18550	18550	0
361	20240219	134100	977693360	18550	18550	18550	18550	0
362	20240219	134000	977693360	18550	18550	18550	18550	10
363	20240219	133900	977507860	18550	18550	18550	18550	0
364	20240219	133800	977507860	18550	18550	18550	18550	60
365	20240219	133700	976394860	18620	18610	18620	18610	109
366	20240219	133600	974366360	18550	18550	18550	18550	0
367	20240219	133500	974366360	18550	18550	18550	18550	45
368	20240219	133400	973531610	18550	18550	18550	18550	0
369	20240219	133300	973531610	18550	18610	18610	18550	1433
370	20240219	133200	946945610	18560	18560	18560	18560	76
371	20240219	133100	945535050	18570	18570	18570	18570	141
372	20240219	133000	942916680	18610	18610	18610	18610	107
373	20240219	132900	940925410	18610	18610	18610	18610	0
374	20240219	132800	940925410	18610	18610	18610	18610	2
375	20240219	132700	940888190	18590	18590	18590	18590	362
376	20240219	132600	934158610	18600	18600	18600	18600	0
377	20240219	132500	934158610	18600	18600	18600	18600	313
378	20240219	132400	928336810	18600	18600	18600	18600	1
379	20240219	132300	928318210	18600	18600	18600	18600	11
380	20240219	132200	928113610	18590	18590	18590	18590	0
381	20240219	132100	928113610	18590	18590	18590	18590	0
382	20240219	132000	928113610	18590	18590	18590	18590	0
383	20240219	131900	928113610	18590	18590	18590	18590	0
384	20240219	131800	928113610	18590	18590	18590	18590	0
385	20240219	131700	928113610	18590	18640	18640	18590	156
386	20240219	131600	925207970	18640	18640	18640	18640	0
387	20240219	131500	925207970	18640	18640	18640	18640	0
388	20240219	131400	925207970	18640	18640	18640	18640	107
389	20240219	131300	923213490	18640	18640	18640	18640	112
390	20240219	131200	921125810	18640	18640	18640	18640	1
391	20240219	131100	921107170	18590	18590	18590	18590	101
392	20240219	131000	919229580	18590	18590	18590	18590	0
393	20240219	130900	919229580	18590	18590	18590	18590	0
394	20240219	130800	919229580	18590	18590	18590	18590	0
395	20240219	130700	919229580	18590	18580	18590	18580	307
396	20240219	130600	913523520	18580	18590	18590	18580	800
397	20240219	130500	898654860	18590	18590	18590	18590	0
398	20240219	130400	898654860	18590	18590	18590	18590	254
399	20240219	130300	893933000	18580	18580	18580	18580	0
400	20240219	130200	893933000	18580	18580	18580	18580	0
401	20240219	130100	893933000	18580	18580	18580	18580	0
402	20240219	130000	893933000	18580	18580	18580	18580	1
403	20240219	125900	893914420	18580	18580	18580	18580	100
404	20240219	125800	892056420	18570	18570	18570	18570	0
405	20240219	125700	892056420	18570	18590	18590	18570	607
406	20240219	125600	880778650	18630	18630	18630	18630	106
407	20240219	125500	878803870	18630	18630	18630	18630	0
408	20240219	125400	878803870	18630	18630	18630	18630	125
409	20240219	125300	876475120	18630	18630	18630	18630	39
410	20240219	125200	875748550	18630	18590	18630	18590	646
411	20240219	125100	863734050	18590	18590	18590	18590	23
412	20240219	125000	863306480	18600	18600	18600	18600	0
413	20240219	124900	863306480	18600	18600	18600	18600	107
414	20240219	124800	861316280	18600	18600	18600	18600	3
415	20240219	124700	861260480	18600	18600	18600	18600	59
416	20240219	124600	860163080	18600	18590	18600	18590	69
417	20240219	124500	858880330	18590	18590	18590	18590	0
418	20240219	124400	858880330	18590	18600	18600	18590	223
419	20240219	124300	854734750	18590	18610	18610	18590	1309
420	20240219	124200	830381170	18620	18620	18620	18620	10
421	20240219	124100	830194970	18620	18630	18630	18620	429
422	20240219	124000	822205650	18630	18630	18630	18630	36
423	20240219	123900	821534970	18630	18630	18630	18630	110
424	20240219	123800	819485670	18640	18640	18640	18640	457
425	20240219	123700	810967190	18640	18650	18650	18640	26
426	20240219	123600	810482360	18710	18710	18710	18710	10
427	20240219	123500	810295260	18710	18710	18710	18710	107
428	20240219	123400	808293290	18710	18710	18710	18710	1
429	20240219	123300	808274580	18710	18690	18710	18690	213
430	20240219	123200	804290070	18630	18630	18630	18630	0
431	20240219	123100	804290070	18630	18650	18650	18630	447
432	20240219	123000	795955790	18650	18650	18650	18650	0
433	20240219	122900	795955790	18650	18670	18670	18650	119
434	20240219	122800	793735320	18670	18670	18670	18670	210
435	20240219	122700	789814620	18670	18670	18670	18670	6
436	20240219	122600	789702600	18680	18680	18680	18680	146
437	20240219	122500	786975320	18680	18680	18680	18680	21
438	20240219	122400	786583040	18680	18680	18680	18680	702
439	20240219	122300	773469680	18690	18690	18690	18690	211
440	20240219	122200	769526090	18710	18720	18720	18710	117
441	20240219	122100	767335950	18730	18760	18760	18730	75
442	20240219	122000	765930960	18760	18760	18780	18760	313
443	20240219	121900	760059040	18760	18780	18780	18760	330
444	20240219	121800	753861700	18740	18740	18740	18740	145
445	20240219	121700	751144400	18730	18730	18730	18730	0
446	20240219	121600	751144400	18730	18730	18730	18730	0
447	20240219	121500	751144400	18730	18730	18730	18730	7
448	20240219	121400	751013290	18730	18730	18730	18730	0
449	20240219	121300	751013290	18730	18730	18730	18730	0
450	20240219	121200	751013290	18730	18730	18730	18730	0
451	20240219	121100	751013290	18730	18730	18730	18730	0
452	20240219	121000	751013290	18730	18730	18730	18730	0
453	20240219	120900	751013290	18730	18730	18730	18730	0
454	20240219	120800	751013290	18730	18730	18730	18730	0
455	20240219	120700	751013290	18730	18730	18730	18730	0
456	20240219	120600	751013290	18730	18730	18730	18730	0
457	20240219	120500	751013290	18730	18730	18730	18730	0
458	20240219	120400	751013290	18730	18790	18790	18730	7
459	20240219	120300	750882120	18790	18790	18790	18790	10
460	20240219	120200	750694220	18780	18780	18780	18780	213
461	20240219	120100	746694080	18780	18780	18780	18780	1
462	20240219	120000	746675300	18680	18680	18680	18680	23
463	20240219	115900	746245660	18670	18670	18670	18670	36
464	20240219	115800	745573540	18670	18750	18750	18670	20
465	20240219	115700	745199750	18790	18790	18790	18790	18
466	20240219	115600	744861530	18770	18760	18770	18760	119
467	20240219	115500	742628970	18760	18760	18760	18760	0
468	20240219	115400	742628970	18760	18840	18840	18760	129
469	20240219	115300	740200370	18840	18840	18840	18840	0
470	20240219	115200	740200370	18840	18840	18840	18840	202
471	20240219	115100	736394690	18840	18840	18840	18840	115
472	20240219	115000	734228090	18840	18840	18840	18840	0
473	20240219	114900	734228090	18840	18830	18840	18830	132
474	20240219	114800	731742270	18830	18830	18830	18830	0
475	20240219	114700	731742270	18830	18830	18830	18830	77
476	20240219	114600	730292360	18840	18840	18840	18840	127
477	20240219	114500	727899680	18840	18840	18840	18840	16
478	20240219	114400	727598240	18840	18840	18840	18840	4
479	20240219	114300	727522880	18830	18830	18830	18830	107
480	20240219	114200	725508070	18830	18830	18830	18830	0
481	20240219	114100	725508070	18830	18830	18830	18830	107
482	20240219	114000	723493260	18830	18830	18830	18830	0
483	20240219	113900	723493260	18830	18830	18830	18830	0
484	20240219	113800	723493260	18830	18810	18830	18810	121
485	20240219	113700	721214870	18810	18810	18810	18810	0
486	20240219	113600	721214870	18810	18800	18810	18800	198
487	20240219	113500	717492060	18790	18790	18790	18790	0
488	20240219	113400	717492060	18790	18790	18790	18790	157
489	20240219	113300	714542030	18790	18790	18790	18790	107
490	20240219	113200	712531500	18790	18790	18790	18780	7
491	20240219	113100	712399990	18790	18790	18790	18790	10
492	20240219	113000	712212090	18790	18790	18790	18750	138
493	20240219	112900	709619190	18790	18750	18790	18750	738
494	20240219	112800	695773220	18750	18730	18750	18730	144
495	20240219	112700	693074380	18740	18740	18740	18740	0
496	20240219	112600	693074380	18740	18740	18740	18740	0
497	20240219	112500	693074380	18740	18740	18740	18740	107
498	20240219	112400	691069200	18740	18740	18740	18740	0
499	20240219	112300	691069200	18740	18740	18740	18740	106
500	20240219	112200	689082760	18740	18740	18740	18740	0
501	20240219	112100	689082760	18740	18740	18740	18740	1
502	20240219	112000	689064020	18720	18700	18720	18700	485
503	20240219	111900	679994120	18700	18650	18700	18650	28
504	20240219	111800	679470570	18700	18680	18700	18680	404
505	20240219	111700	671923830	18690	18700	18700	18690	154
506	20240219	111600	669045410	18700	18700	18700	18700	19
507	20240219	111500	668690110	18700	18700	18700	18700	123
508	20240219	111400	666390010	18700	18700	18700	18700	0
509	20240219	111300	666390010	18700	18690	18700	18690	346
510	20240219	111200	659923250	18690	18690	18690	18680	47
511	20240219	111100	659045270	18680	18680	18680	18680	0
512	20240219	111000	659045270	18680	18680	18680	18680	0
513	20240219	110900	659045270	18680	18680	18680	18680	1
514	20240219	110800	659026590	18690	18680	18690	18680	15
515	20240219	110700	658746370	18680	18680	18680	18680	118
516	20240219	110600	656542130	18680	18680	18680	18680	0
517	20240219	110500	656542130	18680	18680	18680	18680	106
518	20240219	110400	654562050	18680	18680	18680	18680	0
519	20240219	110300	654562050	18680	18680	18680	18680	0
520	20240219	110200	654562050	18680	18680	18680	18680	107
521	20240219	110100	652563290	18680	18680	18680	18680	20
522	20240219	110000	652189690	18680	18680	18680	18680	1
523	20240219	105900	652171010	18680	18680	18680	18680	106
524	20240219	105800	650190930	18680	18680	18680	18680	41
525	20240219	105700	649425050	18680	18680	18680	18680	107
526	20240219	105600	647426290	18680	18680	18680	18680	0
527	20240219	105500	647426290	18680	18680	18680	18680	0
528	20240219	105400	647426290	18680	18680	18680	18680	213
529	20240219	105300	643447450	18680	18680	18680	18680	134
530	20240219	105200	640944330	18630	18630	18630	18630	0
531	20240219	105100	640944330	18630	18630	18630	18630	4
532	20240219	105000	640869810	18630	18630	18630	18630	390
533	20240219	104900	633604110	18610	18610	18610	18610	32
534	20240219	104800	633008590	18610	18610	18610	18610	50
535	20240219	104700	632078090	18630	18600	18630	18600	127
536	20240219	104600	629712680	18600	18600	18600	18600	0
537	20240219	104500	629712680	18600	18600	18600	18600	2
538	20240219	104400	629675480	18600	18600	18600	18600	11
539	20240219	104300	629470880	18600	18630	18630	18600	71
540	20240219	104200	628148960	18630	18680	18680	18630	664
541	20240219	104100	615772000	18680	18680	18680	18680	0
542	20240219	104000	615772000	18680	18680	18680	18680	0
543	20240219	103900	615772000	18680	18690	18690	18680	260
544	20240219	103800	610912700	18690	18680	18690	18680	76
545	20240219	103700	609492470	18680	18650	18680	18650	32
546	20240219	103600	608895580	18650	18650	18650	18650	0
547	20240219	103500	608895580	18650	18650	18650	18650	0
548	20240219	103400	608895580	18650	18650	18650	18650	21
549	20240219	103300	608503930	18650	18650	18650	18650	0
550	20240219	103200	608503930	18650	18650	18650	18650	460
551	20240219	103100	599924930	18650	18650	18650	18650	0
552	20240219	103000	599924930	18650	18650	18650	18650	632
553	20240219	102900	588138130	18630	18630	18630	18630	1
554	20240219	102800	588119500	18630	18630	18630	18630	0
555	20240219	102700	588119500	18630	18630	18630	18630	175
556	20240219	102600	584859250	18630	18630	18630	18630	106
557	20240219	102500	582884470	18630	18630	18630	18630	2
558	20240219	102400	582847210	18630	18630	18630	18630	100
559	20240219	102300	580984210	18630	18630	18630	18630	113
560	20240219	102200	578879020	18640	18640	18640	18640	0
561	20240219	102100	578879020	18640	18640	18640	18640	107
562	20240219	102000	576884540	18640	18640	18640	18640	0
563	20240219	101900	576884540	18640	18640	18640	18640	5
564	20240219	101800	576791340	18600	18610	18610	18600	200
565	20240219	101700	573071070	18600	18600	18600	18600	5
566	20240219	101600	572978070	18600	18640	18640	18600	779
567	20240219	101500	558481650	18640	18640	18640	18640	39
568	20240219	101400	557754690	18640	18650	18650	18640	15
569	20240219	101300	557474950	18650	18650	18660	18650	390
570	20240219	101200	550201050	18620	18620	18620	18620	0
571	20240219	101100	550201050	18620	18620	18620	18620	0
572	20240219	101000	550201050	18620	18620	18620	18620	0
573	20240219	100900	550201050	18620	18620	18620	18620	0
574	20240219	100800	550201050	18620	18700	18700	18620	243
575	20240219	100700	545674790	18710	18720	18720	18710	40
576	20240219	100600	544926290	18720	18710	18720	18710	205
577	20240219	100500	541088960	18710	18700	18710	18700	464
578	20240219	100400	532409030	18700	18650	18700	18650	949
579	20240219	100300	514686700	18620	18620	18620	18620	1
580	20240219	100200	514668080	18620	18620	18620	18620	50
581	20240219	100100	513737080	18620	18620	18620	18620	0
582	20240219	100000	513737080	18620	18630	18650	18600	53
583	20240219	095900	512750550	18650	18650	18650	18650	108
584	20240219	095800	510736350	18620	18610	18620	18610	77
585	20240219	095700	509303110	18610	18610	18610	18610	0
586	20240219	095600	509303110	18610	18610	18610	18610	0
587	20240219	095500	509303110	18610	18640	18650	18610	208
588	20240219	095400	505425020	18640	18650	18650	18640	115
589	20240219	095300	503281370	18640	18640	18640	18640	100
590	20240219	095200	501417370	18640	18630	18640	18600	249
591	20240219	095100	496780070	18630	18550	18630	18550	1472
592	20240219	095000	469437980	18520	18520	18520	18520	0
593	20240219	094900	469437980	18520	18520	18520	18520	387
594	20240219	094800	462270740	18510	18510	18510	18510	2
595	20240219	094700	462233720	18510	18540	18540	18510	448
596	20240219	094600	453939680	18570	18570	18570	18570	0
597	20240219	094500	453939680	18570	18570	18570	18570	65
598	20240219	094400	452732630	18570	18530	18570	18520	70
599	20240219	094300	451433220	18530	18520	18530	18520	104
600	20240219	094200	449507110	18580	18580	18580	18510	10
601	20240219	094100	449321800	18500	18510	18580	18500	423
602	20240219	094000	441495110	18510	18510	18510	18510	7
603	20240219	093900	441365540	18500	18580	18580	18500	175
604	20240219	093800	438114600	18500	18510	18510	18500	47
605	20240219	093700	437245050	18500	18500	18500	18500	42
606	20240219	093600	436468050	18490	18510	18510	18480	789
607	20240219	093500	421875860	18510	18500	18510	18500	8
608	20240219	093400	421727850	18500	18500	18500	18500	98
609	20240219	093300	419914850	18500	18500	18500	18500	7
610	20240219	093200	419785350	18490	18490	18490	18490	64
611	20240219	093100	418601990	18490	18490	18490	18490	122
612	20240219	093000	416346210	18590	18540	18590	18540	120
613	20240219	092900	414115750	18470	18470	18470	18460	303
614	20240219	092800	408522230	18460	18460	18480	18430	1394
615	20240219	092700	382815480	18460	18510	18520	18460	3074
616	20240219	092600	325904020	18500	18580	18580	18470	6500
617	20240219	092500	205556850	18590	18590	18590	18580	559
618	20240219	092400	195166910	18600	18660	18660	18600	1621
619	20240219	092300	164981740	18660	18660	18660	18660	9
620	20240219	092200	164813800	18650	18650	18650	18650	39
621	20240219	092100	164086450	18650	18670	18670	18650	58
622	20240219	092000	163003680	18670	18670	18670	18670	131
623	20240219	091900	160557910	18670	18620	18670	18620	61
624	20240219	091800	159419190	18620	18610	18620	18610	10
625	20240219	091700	159233060	18600	18600	18600	18590	171
626	20240219	091600	156052810	18600	18590	18600	18590	46
627	20240219	091500	155197280	18600	18590	18690	18590	133
628	20240219	091400	152724340	18590	18600	18680	18580	735
629	20240219	091300	139064320	18590	18590	18590	18590	25
630	20240219	091200	138599570	18580	18580	18670	18570	40
631	20240219	091100	137855190	18570	18690	18690	18570	8
632	20240219	091000	137706510	18570	18570	18570	18570	7
633	20240219	090900	137576520	18540	18550	18560	18540	159
634	20240219	090800	134627700	18550	18680	18680	18540	603
635	20240219	090700	123413690	18760	18650	18760	18650	939
636	20240219	090600	105872640	18650	18540	18650	18540	144
637	20240219	090500	103188910	18600	18600	18600	18600	203
638	20240219	090400	99413110	18600	18600	18600	18600	118
639	20240219	090300	97218310	18600	18600	18600	18600	20
640	20240219	090200	96846310	18500	18610	18610	18500	3797
641	20240219	090100	26463660	18610	18760	18770	18560	356
642	20240219	090000	19817320	18770	18780	18780	18650	1027