KissMeData/045100/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192600	5509410640	16720	16720	16720	16720	3720
3	20240219	192500	5509410640	16720	16720	16720	16720	0
4	20240219	192400	5509410640	16720	16720	16720	16720	0
5	20240219	192300	5509410640	16720	16720	16720	16720	0
6	20240219	192200	5509410640	16720	16720	16720	16720	0
7	20240219	192100	5509410640	16720	16720	16720	16720	0
8	20240219	192000	5509410640	16720	16720	16720	16720	0
9	20240219	191900	5509410640	16720	16720	16720	16720	0
10	20240219	191800	5509410640	16720	16720	16720	16720	0
11	20240219	191700	5509410640	16720	16720	16720	16720	0
12	20240219	191600	5509410640	16720	16720	16720	16720	0
13	20240219	191500	5509410640	16720	16720	16720	16720	0
14	20240219	191400	5509410640	16720	16720	16720	16720	0
15	20240219	191300	5509410640	16720	16720	16720	16720	0
16	20240219	191200	5509410640	16720	16720	16720	16720	0
17	20240219	191100	5509410640	16720	16720	16720	16720	0
18	20240219	191000	5509410640	16720	16720	16720	16720	0
19	20240219	190900	5509410640	16720	16720	16720	16720	0
20	20240219	190800	5509410640	16720	16720	16720	16720	0
21	20240219	190700	5509410640	16720	16720	16720	16720	0
22	20240219	190600	5509410640	16720	16720	16720	16720	0
23	20240219	190500	5509410640	16720	16720	16720	16720	0
24	20240219	190400	5509410640	16720	16720	16720	16720	0
25	20240219	190300	5509410640	16720	16720	16720	16720	0
26	20240219	190200	5509410640	16720	16720	16720	16720	0
27	20240219	190100	5509410640	16720	16720	16720	16720	0
28	20240219	190000	5509410640	16720	16720	16720	16720	0
29	20240219	185900	5509410640	16720	16720	16720	16720	0
30	20240219	185800	5509410640	16720	16720	16720	16720	0
31	20240219	185700	5509410640	16720	16720	16720	16720	0
32	20240219	185600	5509410640	16720	16720	16720	16720	3720
33	20240219	185500	5509410640	16720	16720	16720	16720	0
34	20240219	185400	5509410640	16720	16720	16720	16720	0
35	20240219	185300	5509410640	16720	16720	16720	16720	0
36	20240219	185200	5509410640	16720	16720	16720	16720	0
37	20240219	185100	5509410640	16720	16720	16720	16720	0
38	20240219	185000	5509410640	16720	16720	16720	16720	0
39	20240219	184900	5509410640	16720	16720	16720	16720	0
40	20240219	184800	5509410640	16720	16720	16720	16720	0
41	20240219	184700	5509410640	16720	16720	16720	16720	0
42	20240219	184600	5509410640	16720	16720	16720	16720	0
43	20240219	184500	5509410640	16720	16720	16720	16720	0
44	20240219	184400	5509410640	16720	16720	16720	16720	0
45	20240219	184300	5509410640	16720	16720	16720	16720	0
46	20240219	184200	5509410640	16720	16720	16720	16720	0
47	20240219	184100	5509410640	16720	16720	16720	16720	0
48	20240219	184000	5509410640	16720	16720	16720	16720	0
49	20240219	183900	5509410640	16720	16720	16720	16720	0
50	20240219	183800	5509410640	16720	16720	16720	16720	0
51	20240219	183700	5509410640	16720	16720	16720	16720	0
52	20240219	183600	5509410640	16720	16720	16720	16720	0
53	20240219	183500	5509410640	16720	16720	16720	16720	0
54	20240219	183400	5509410640	16720	16720	16720	16720	0
55	20240219	183300	5509410640	16720	16720	16720	16720	0
56	20240219	183200	5509410640	16720	16720	16720	16720	0
57	20240219	183100	5509410640	16720	16720	16720	16720	0
58	20240219	183000	5509410640	16720	16720	16720	16720	0
59	20240219	182900	5509410640	16720	16720	16720	16720	0
60	20240219	182800	5509410640	16720	16720	16720	16720	0
61	20240219	182700	5509410640	16720	16720	16720	16720	0
62	20240219	182600	5509410640	16720	16720	16720	16720	3720
63	20240219	182500	5509410640	16720	16720	16720	16720	0
64	20240219	182400	5509410640	16720	16720	16720	16720	0
65	20240219	182300	5509410640	16720	16720	16720	16720	0
66	20240219	182200	5509410640	16720	16720	16720	16720	0
67	20240219	182100	5509410640	16720	16720	16720	16720	0
68	20240219	182000	5509410640	16720	16720	16720	16720	0
69	20240219	181900	5509410640	16720	16720	16720	16720	0
70	20240219	181800	5509410640	16720	16720	16720	16720	0
71	20240219	181700	5509410640	16720	16720	16720	16720	0
72	20240219	181600	5509410640	16720	16720	16720	16720	0
73	20240219	181500	5509410640	16720	16720	16720	16720	0
74	20240219	181400	5509410640	16720	16720	16720	16720	0
75	20240219	181300	5509410640	16720	16720	16720	16720	0
76	20240219	181200	5509410640	16720	16720	16720	16720	0
77	20240219	181100	5509410640	16720	16720	16720	16720	0
78	20240219	181000	5509410640	16720	16720	16720	16720	0
79	20240219	180900	5509410640	16720	16720	16720	16720	0
80	20240219	180800	5509410640	16720	16720	16720	16720	0
81	20240219	180700	5509410640	16720	16720	16720	16720	0
82	20240219	180600	5509410640	16720	16720	16720	16720	0
83	20240219	180500	5509410640	16720	16720	16720	16720	0
84	20240219	180400	5509410640	16720	16720	16720	16720	0
85	20240219	180300	5509410640	16720	16720	16720	16720	0
86	20240219	180200	5509410640	16720	16720	16720	16720	0
87	20240219	180100	5509410640	16720	16720	16720	16720	0
88	20240219	180000	5509410640	16720	16720	16720	16720	0
89	20240219	175900	5509410640	16720	16720	16720	16720	0
90	20240219	175800	5509410640	16720	16720	16720	16720	0
91	20240219	175700	5509410640	16720	16720	16720	16720	0
92	20240219	175600	5509410640	16720	16720	16720	16720	3720
93	20240219	175500	5509410640	16720	16720	16720	16720	0
94	20240219	175400	5509410640	16720	16720	16720	16720	0
95	20240219	175300	5509410640	16720	16720	16720	16720	0
96	20240219	175200	5509410640	16720	16720	16720	16720	0
97	20240219	175100	5509410640	16720	16720	16720	16720	0
98	20240219	175000	5509410640	16720	16720	16720	16720	0
99	20240219	174900	5509410640	16720	16720	16720	16720	0
100	20240219	174800	5509410640	16720	16720	16720	16720	0
101	20240219	174700	5509410640	16720	16720	16720	16720	0
102	20240219	174600	5509410640	16720	16720	16720	16720	0
103	20240219	174500	5509410640	16720	16720	16720	16720	0
104	20240219	174400	5509410640	16720	16720	16720	16720	0
105	20240219	174300	5509410640	16720	16720	16720	16720	0
106	20240219	174200	5509410640	16720	16720	16720	16720	0
107	20240219	174100	5509410640	16720	16720	16720	16720	0
108	20240219	174000	5509410640	16720	16720	16720	16720	0
109	20240219	173900	5509410640	16720	16720	16720	16720	0
110	20240219	173800	5509410640	16720	16720	16720	16720	0
111	20240219	173700	5509410640	16720	16720	16720	16720	0
112	20240219	173600	5509410640	16720	16720	16720	16720	0
113	20240219	173500	5509410640	16720	16720	16720	16720	0
114	20240219	173400	5509410640	16720	16720	16720	16720	0
115	20240219	173300	5509410640	16720	16720	16720	16720	0
116	20240219	173200	5509410640	16720	16720	16720	16720	0
117	20240219	173100	5509410640	16720	16720	16720	16720	0
118	20240219	173000	5509410640	16720	16720	16720	16720	0
119	20240219	172900	5509410640	16720	16720	16720	16720	0
120	20240219	172800	5509410640	16720	16720	16720	16720	0
121	20240219	172700	5509410640	16720	16720	16720	16720	0
122	20240219	172600	5509410640	16720	16720	16720	16720	3720
123	20240219	172500	5509410640	16720	16720	16720	16720	0
124	20240219	172400	5509410640	16720	16720	16720	16720	0
125	20240219	172300	5509410640	16720	16720	16720	16720	0
126	20240219	172200	5509410640	16720	16720	16720	16720	0
127	20240219	172100	5509410640	16720	16720	16720	16720	0
128	20240219	172000	5509410640	16720	16720	16720	16720	0
129	20240219	171900	5509410640	16720	16720	16720	16720	0
130	20240219	171800	5509410640	16720	16720	16720	16720	0
131	20240219	171700	5509410640	16720	16720	16720	16720	0
132	20240219	171600	5509410640	16720	16720	16720	16720	0
133	20240219	171500	5509410640	16720	16720	16720	16720	0
134	20240219	171400	5509410640	16720	16720	16720	16720	0
135	20240219	171300	5509410640	16720	16720	16720	16720	0
136	20240219	171200	5509410640	16720	16720	16720	16720	0
137	20240219	171100	5509410640	16720	16720	16720	16720	0
138	20240219	171000	5509410640	16720	16720	16720	16720	0
139	20240219	170900	5509410640	16720	16720	16720	16720	0
140	20240219	170800	5509410640	16720	16720	16720	16720	0
141	20240219	170700	5509410640	16720	16720	16720	16720	0
142	20240219	170600	5509410640	16720	16720	16720	16720	0
143	20240219	170500	5509410640	16720	16720	16720	16720	0
144	20240219	170400	5509410640	16720	16720	16720	16720	0
145	20240219	170300	5509410640	16720	16720	16720	16720	0
146	20240219	170200	5509410640	16720	16720	16720	16720	0
147	20240219	170100	5509410640	16720	16720	16720	16720	0
148	20240219	170000	5509410640	16720	16720	16720	16720	0
149	20240219	165900	5509410640	16720	16720	16720	16720	0
150	20240219	165800	5509410640	16720	16720	16720	16720	0
151	20240219	165700	5509410640	16720	16720	16720	16720	0
152	20240219	165600	5509410640	16720	16720	16720	16720	3720
153	20240219	165500	5509410640	16720	16720	16720	16720	0
154	20240219	165400	5509410640	16720	16720	16720	16720	0
155	20240219	165300	5509410640	16720	16720	16720	16720	0
156	20240219	165200	5509410640	16720	16720	16720	16720	0
157	20240219	165100	5509410640	16720	16720	16720	16720	0
158	20240219	165000	5509410640	16720	16720	16720	16720	0
159	20240219	164900	5509410640	16720	16720	16720	16720	0
160	20240219	164800	5509410640	16720	16720	16720	16720	0
161	20240219	164700	5509410640	16720	16720	16720	16720	0
162	20240219	164600	5509410640	16720	16720	16720	16720	0
163	20240219	164500	5509410640	16720	16720	16720	16720	0
164	20240219	164400	5509410640	16720	16720	16720	16720	0
165	20240219	164300	5509410640	16720	16720	16720	16720	0
166	20240219	164200	5509410640	16720	16720	16720	16720	0
167	20240219	164100	5509410640	16720	16720	16720	16720	0
168	20240219	164000	5509410640	16720	16720	16720	16720	0
169	20240219	163900	5509410640	16720	16720	16720	16720	0
170	20240219	163800	5509410640	16720	16720	16720	16720	0
171	20240219	163700	5509410640	16720	16720	16720	16720	0
172	20240219	163600	5509410640	16720	16720	16720	16720	0
173	20240219	163500	5509410640	16720	16720	16720	16720	0
174	20240219	163400	5509410640	16720	16720	16720	16720	0
175	20240219	163300	5509410640	16720	16720	16720	16720	0
176	20240219	163200	5509410640	16720	16720	16720	16720	0
177	20240219	163100	5509410640	16720	16720	16720	16720	0
178	20240219	163000	5509410640	16720	16720	16720	16720	0
179	20240219	162900	5509410640	16720	16720	16720	16720	0
180	20240219	162800	5509410640	16720	16720	16720	16720	0
181	20240219	162700	5509410640	16720	16720	16720	16720	0
182	20240219	162600	5509410640	16720	16720	16720	16720	3720
183	20240219	162500	5509410640	16720	16720	16720	16720	0
184	20240219	162400	5509410640	16720	16720	16720	16720	0
185	20240219	162300	5509410640	16720	16720	16720	16720	0
186	20240219	162200	5509410640	16720	16720	16720	16720	0
187	20240219	162100	5509410640	16720	16720	16720	16720	0
188	20240219	162000	5509410640	16720	16720	16720	16720	0
189	20240219	161900	5509410640	16720	16720	16720	16720	0
190	20240219	161800	5509410640	16720	16720	16720	16720	0
191	20240219	161700	5509410640	16720	16720	16720	16720	0
192	20240219	161600	5509410640	16720	16720	16720	16720	0
193	20240219	161500	5509410640	16720	16720	16720	16720	0
194	20240219	161400	5509410640	16720	16720	16720	16720	0
195	20240219	161300	5509410640	16720	16720	16720	16720	0
196	20240219	161200	5509410640	16720	16720	16720	16720	0
197	20240219	161100	5509410640	16720	16720	16720	16720	0
198	20240219	161000	5509410640	16720	16720	16720	16720	0
199	20240219	160900	5509410640	16720	16720	16720	16720	0
200	20240219	160800	5509410640	16720	16720	16720	16720	0
201	20240219	160700	5509410640	16720	16720	16720	16720	0
202	20240219	160600	5509410640	16720	16720	16720	16720	0
203	20240219	160500	5509410640	16720	16720	16720	16720	0
204	20240219	160400	5509410640	16720	16720	16720	16720	0
205	20240219	160300	5509410640	16720	16720	16720	16720	0
206	20240219	160200	5509410640	16720	16720	16720	16720	0
207	20240219	160100	5509410640	16720	16720	16720	16720	0
208	20240219	160000	5509410640	16720	16720	16720	16720	0
209	20240219	155900	5509410640	16720	16720	16720	16720	0
210	20240219	155800	5509410640	16720	16720	16720	16720	0
211	20240219	155700	5509410640	16720	16720	16720	16720	0
212	20240219	155600	5509410640	16720	16720	16720	16720	3720
213	20240219	155500	5509410640	16720	16720	16720	16720	0
214	20240219	155400	5509410640	16720	16720	16720	16720	0
215	20240219	155300	5509410640	16720	16720	16720	16720	0
216	20240219	155200	5509410640	16720	16720	16720	16720	0
217	20240219	155100	5509410640	16720	16720	16720	16720	0
218	20240219	155000	5509410640	16720	16720	16720	16720	0
219	20240219	154900	5509410640	16720	16720	16720	16720	0
220	20240219	154800	5509410640	16720	16720	16720	16720	0
221	20240219	154700	5509410640	16720	16720	16720	16720	0
222	20240219	154600	5509410640	16720	16720	16720	16720	0
223	20240219	154500	5509410640	16720	16720	16720	16720	0
224	20240219	154400	5509410640	16720	16720	16720	16720	0
225	20240219	154300	5509410640	16720	16720	16720	16720	0
226	20240219	154200	5509410640	16720	16720	16720	16720	0
227	20240219	154100	5509410640	16720	16720	16720	16720	0
228	20240219	154000	5509410640	16720	16720	16720	16720	0
229	20240219	153900	5509410640	16720	16720	16720	16720	0
230	20240219	153800	5509410640	16720	16720	16720	16720	0
231	20240219	153700	5509410640	16720	16720	16720	16720	0
232	20240219	153600	5509410640	16720	16720	16720	16720	0
233	20240219	153500	5509410640	16720	16720	16720	16720	0
234	20240219	153400	5509410640	16720	16720	16720	16720	0
235	20240219	153300	5509410640	16720	16720	16720	16720	0
236	20240219	153200	5509410640	16720	16720	16720	16720	0
237	20240219	153100	5509410640	16720	16720	16720	16720	0
238	20240219	153000	5509410640	16720	16720	16720	16720	3720
239	20240219	152900	5447212240	16720	16720	16720	16720	0
240	20240219	152800	5447212240	16720	16720	16720	16720	0
241	20240219	152700	5447212240	16720	16720	16720	16720	0
242	20240219	152600	5447212240	16720	16720	16720	16720	0
243	20240219	152500	5447212240	16720	16720	16720	16720	0
244	20240219	152400	5447212240	16720	16720	16720	16720	0
245	20240219	152300	5447212240	16720	16720	16720	16720	0
246	20240219	152200	5447212240	16720	16720	16720	16720	0
247	20240219	152100	5447212240	16720	16720	16720	16720	0
248	20240219	152000	5447212240	16720	16720	16720	16720	0
249	20240219	151900	5447212240	16720	16710	16720	16710	131
250	20240219	151800	5445023060	16720	16710	16720	16700	921
251	20240219	151700	5429634980	16700	16710	16710	16700	1846
252	20240219	151600	5398796330	16710	16720	16720	16710	1410
253	20240219	151500	5375235180	16710	16730	16730	16710	830
254	20240219	151400	5361356730	16730	16740	16740	16720	274
255	20240219	151300	5356772860	16740	16730	16740	16730	139
256	20240219	151200	5354447330	16730	16730	16740	16720	464
257	20240219	151100	5346686600	16750	16720	16750	16720	184
258	20240219	151000	5343606910	16720	16740	16740	16720	6665
259	20240219	150900	5232112380	16740	16740	16750	16740	156
260	20240219	150800	5229500690	16750	16750	16750	16740	62
261	20240219	150700	5228462400	16750	16740	16750	16740	114
262	20240219	150600	5226553930	16740	16750	16750	16740	250
263	20240219	150500	5222368230	16750	16740	16750	16740	522
264	20240219	150400	5213629940	16740	16760	16760	16740	30
265	20240219	150300	5213127580	16740	16750	16760	16740	425
266	20240219	150200	5206009560	16750	16760	16760	16750	35
267	20240219	150100	5205423160	16760	16750	16760	16750	174
268	20240219	150000	5202508630	16750	16760	16760	16750	172
269	20240219	145900	5199626100	16770	16760	16770	16760	32
270	20240219	145800	5199089770	16760	16760	16760	16760	718
271	20240219	145700	5187056090	16760	16760	16770	16760	445
272	20240219	145600	5179593790	16770	16760	16770	16760	61
273	20240219	145500	5178571330	16760	16770	16770	16760	470
274	20240219	145400	5170689600	16780	16770	16780	16770	90
275	20240219	145300	5169179500	16770	16770	16770	16770	1
276	20240219	145200	5169162730	16760	16760	16760	16760	14
277	20240219	145100	5168928090	16760	16760	16760	16760	20
278	20240219	145000	5168592890	16760	16760	16760	16760	373
279	20240219	144900	5162341410	16760	16760	16760	16760	181
280	20240219	144800	5159307850	16760	16740	16760	16740	90
281	20240219	144700	5157800650	16760	16750	16760	16740	106
282	20240219	144600	5156025320	16750	16750	16750	16750	0
283	20240219	144500	5156025320	16750	16760	16760	16750	29
284	20240219	144400	5155539550	16760	16760	16800	16760	70
285	20240219	144300	5154365810	16760	16760	16760	16760	8
286	20240219	144200	5154231730	16760	16770	16800	16760	219
287	20240219	144100	5150558720	16770	16760	16770	16760	14
288	20240219	144000	5150324070	16760	16760	16760	16760	0
289	20240219	143900	5150324070	16760	16740	16760	16740	282
290	20240219	143800	5145600230	16740	16730	16760	16720	151
291	20240219	143700	5143071000	16740	16740	16740	16740	3
292	20240219	143600	5143020780	16720	16720	16720	16720	386
293	20240219	143500	5136566860	16750	16750	16750	16750	1
294	20240219	143400	5136550110	16720	16740	16750	16720	272
295	20240219	143300	5131998310	16720	16750	16750	16720	869
296	20240219	143200	5117464090	16750	16750	16750	16740	1838
297	20240219	143100	5086692020	16750	16760	16770	16750	430
298	20240219	143000	5079489450	16760	16760	16760	16760	301
299	20240219	142900	5074444690	16760	16750	16760	16750	4
300	20240219	142800	5074377680	16750	16750	16750	16750	0
301	20240219	142700	5074377680	16750	16750	16750	16750	0
302	20240219	142600	5074377680	16750	16770	16770	16750	5400
303	20240219	142500	4983891380	16770	16770	16770	16770	201
304	20240219	142400	4980520610	16770	16770	16770	16770	296
305	20240219	142300	4975556690	16770	16780	16780	16770	83
306	20240219	142200	4974164180	16780	16780	16780	16770	671
307	20240219	142100	4962904850	16790	16790	16800	16790	28
308	20240219	142000	4962434720	16780	16780	16790	16780	4
309	20240219	141900	4962367590	16790	16780	16790	16780	3
310	20240219	141800	4962317240	16790	16790	16790	16790	256
311	20240219	141700	4958019000	16790	16780	16790	16780	118
312	20240219	141600	4956037790	16780	16800	16800	16780	77
313	20240219	141500	4954745190	16800	16790	16800	16790	7
314	20240219	141400	4954627600	16800	16800	16800	16800	59
315	20240219	141300	4953636400	16800	16800	16800	16800	1
316	20240219	141200	4953619600	16800	16800	16800	16800	1
317	20240219	141100	4953602800	16800	16800	16810	16800	8
318	20240219	141000	4953468350	16770	16780	16780	16770	587
319	20240219	140900	4943619280	16790	16800	16810	16790	1919
320	20240219	140800	4911391880	16810	16820	16850	16810	1227
321	20240219	140700	4890764530	16820	16820	16830	16820	10
322	20240219	140600	4890596320	16820	16820	16820	16820	138
323	20240219	140500	4888275160	16820	16820	16850	16820	48
324	20240219	140400	4887467450	16820	16820	16820	16820	44
325	20240219	140300	4886727370	16830	16830	16830	16830	58
326	20240219	140200	4885751230	16830	16820	16850	16820	24
327	20240219	140100	4885347360	16820	16820	16820	16820	1
328	20240219	140000	4885330540	16850	16840	16850	16820	31
329	20240219	135900	4884809030	16840	16840	16840	16840	2
330	20240219	135800	4884775350	16850	16850	16850	16850	0
331	20240219	135700	4884775350	16850	16850	16850	16850	1
332	20240219	135600	4884758500	16840	16840	16840	16840	52
333	20240219	135500	4883882820	16840	16840	16840	16840	1
334	20240219	135400	4883865980	16850	16850	16850	16850	0
335	20240219	135300	4883865980	16850	16850	16850	16850	7
336	20240219	135200	4883748030	16820	16820	16820	16820	3
337	20240219	135100	4883697570	16820	16820	16820	16820	79
338	20240219	135000	4882368790	16820	16820	16820	16820	1
339	20240219	134900	4882351970	16820	16830	16830	16820	500
340	20240219	134800	4873941080	16830	16830	16830	16830	0
341	20240219	134700	4873941080	16830	16830	16830	16830	59
342	20240219	134600	4872948110	16840	16850	16850	16840	51
343	20240219	134500	4872088770	16850	16840	16850	16840	10
344	20240219	134400	4871920280	16850	16850	16850	16850	0
345	20240219	134300	4871920280	16850	16850	16850	16850	101
346	20240219	134200	4870218430	16830	16830	16830	16830	3
347	20240219	134100	4870167940	16830	16830	16830	16830	0
348	20240219	134000	4870167940	16830	16840	16840	16830	9
349	20240219	133900	4870016390	16840	16840	16840	16840	67
350	20240219	133800	4868888110	16840	16880	16880	16840	848
351	20240219	133700	4854592310	16880	16860	16880	16860	241
352	20240219	133600	4850526120	16860	16860	16860	16860	29
353	20240219	133500	4850037180	16860	16860	16860	16860	27
354	20240219	133400	4849581960	16870	16870	16870	16870	0
355	20240219	133300	4849581960	16870	16850	16870	16850	4
356	20240219	133200	4849514530	16850	16870	16870	16850	52
357	20240219	133100	4848638290	16870	16850	16870	16850	56
358	20240219	133000	4847694120	16860	16860	16860	16860	2
359	20240219	132900	4847660400	16860	16870	16870	16860	2
360	20240219	132800	4847626670	16860	16860	16860	16860	85
361	20240219	132700	4846193570	16860	16860	16860	16850	58
362	20240219	132600	4845215700	16860	16840	16860	16840	114
363	20240219	132500	4843294730	16840	16830	16840	16820	141
364	20240219	132400	4840921440	16810	16810	16810	16810	99
365	20240219	132300	4839257250	16820	16820	16820	16820	3
366	20240219	132200	4839206790	16810	16810	16810	16810	2
367	20240219	132100	4839173170	16810	16830	16830	16810	3
368	20240219	132000	4839122700	16830	16830	16830	16830	36
369	20240219	131900	4838516820	16830	16850	16850	16830	4
370	20240219	131800	4838449480	16830	16830	16830	16830	0
371	20240219	131700	4838449480	16830	16870	16870	16830	6
372	20240219	131600	4838348300	16870	16860	16870	16860	13
373	20240219	131500	4838129110	16800	16800	16800	16800	900
374	20240219	131400	4823009110	16800	16870	16870	16800	5661
375	20240219	131300	4727820420	16870	16880	16880	16870	464
376	20240219	131200	4719988140	16870	16870	16870	16860	1155
377	20240219	131100	4700504300	16870	16850	16870	16850	292
378	20240219	131000	4695580360	16850	16830	16850	16830	28
379	20240219	130900	4695108890	16820	16850	16850	16820	300
380	20240219	130800	4690062320	16850	16840	16850	16840	4
381	20240219	130700	4689994950	16850	16850	16850	16850	215
382	20240219	130600	4686372200	16850	16820	16850	16820	9
383	20240219	130500	4686220610	16830	16830	16830	16830	12
384	20240219	130400	4686018650	16850	16850	16850	16850	0
385	20240219	130300	4686018650	16850	16850	16850	16820	83
386	20240219	130200	4684621570	16810	16840	16840	16810	297
387	20240219	130100	4679626420	16840	16840	16840	16840	1
388	20240219	130000	4679609580	16840	16840	16840	16840	2
389	20240219	125900	4679575900	16840	16850	16850	16840	131
390	20240219	125800	4677369830	16860	16840	16860	16840	113
391	20240219	125700	4675465760	16820	16820	16820	16820	0
392	20240219	125600	4675465760	16820	16820	16820	16820	0
393	20240219	125500	4675465760	16820	16820	16820	16820	34
394	20240219	125400	4674893880	16850	16860	16860	16850	21
395	20240219	125300	4674540020	16820	16830	16830	16820	71
396	20240219	125200	4673345290	16860	16850	16860	16850	112
397	20240219	125100	4671457230	16850	16840	16850	16840	137
398	20240219	125000	4669148790	16850	16850	16850	16850	0
399	20240219	124900	4669148790	16850	16850	16850	16850	0
400	20240219	124800	4669148790	16850	16860	16860	16850	415
401	20240219	124700	4662156030	16860	16820	16870	16820	911
402	20240219	124600	4646795470	16830	16830	16830	16830	11
403	20240219	124500	4646610340	16830	16840	16840	16820	444
404	20240219	124400	4639138700	16840	16850	16850	16840	476
405	20240219	124300	4631121120	16850	16840	16850	16840	37
406	20240219	124200	4630497680	16850	16850	16850	16850	22
407	20240219	124100	4630126980	16860	16850	16860	16850	68
408	20240219	124000	4628980510	16810	16870	16870	16810	21
409	20240219	123900	4628627440	16860	16820	16860	16820	3029
410	20240219	123800	4577593130	16840	16840	16840	16840	10
411	20240219	123700	4577424730	16850	16830	16850	16830	3411
412	20240219	123600	4520009940	16820	16780	16820	16770	3704
413	20240219	123500	4457739380	16800	16780	16810	16780	13
414	20240219	123400	4457520920	16770	16790	16800	16770	54
415	20240219	123300	4456614530	16810	16810	16810	16810	1
416	20240219	123200	4456597720	16810	16810	16810	16810	71
417	20240219	123100	4455404210	16800	16780	16800	16780	180
418	20240219	123000	4452380750	16760	16760	16760	16760	1060
419	20240219	122900	4434615150	16760	16750	16760	16740	1236
420	20240219	122800	4413912150	16750	16750	16750	16750	1
421	20240219	122700	4413895400	16740	16740	16740	16740	720
422	20240219	122600	4401842600	16740	16750	16750	16740	267
423	20240219	122500	4397372660	16750	16750	16750	16750	600
424	20240219	122400	4387322660	16760	16760	16760	16760	240
425	20240219	122300	4383300260	16780	16770	16780	16770	4
426	20240219	122200	4383233160	16780	16760	16780	16760	847
427	20240219	122100	4369037360	16770	16780	16780	16760	402
428	20240219	122000	4362297650	16780	16780	16780	16780	131
429	20240219	121900	4360099470	16790	16800	16800	16790	31
430	20240219	121800	4359578970	16800	16800	16800	16800	16
431	20240219	121700	4359310170	16800	16800	16800	16800	17
432	20240219	121600	4359024570	16800	16800	16800	16800	1
433	20240219	121500	4359007770	16810	16800	16810	16800	76
434	20240219	121400	4357730220	16810	16810	16810	16810	0
435	20240219	121300	4357730220	16810	16810	16820	16790	704
436	20240219	121200	4345904990	16820	16810	16820	16810	12
437	20240219	121100	4345703160	16820	16820	16820	16820	71
438	20240219	121000	4344508940	16810	16810	16820	16810	72
439	20240219	120900	4343298610	16810	16810	16810	16810	6
440	20240219	120800	4343197750	16810	16800	16810	16800	568
441	20240219	120700	4333655280	16800	16800	16800	16800	110
442	20240219	120600	4331807280	16800	16790	16800	16790	100
443	20240219	120500	4330127790	16780	16790	16790	16780	200
444	20240219	120400	4326770380	16790	16790	16790	16790	31
445	20240219	120300	4326249890	16800	16790	16800	16790	60
446	20240219	120200	4325242390	16780	16780	16780	16780	29
447	20240219	120100	4324755770	16780	16780	16780	16780	4
448	20240219	120000	4324688650	16780	16790	16790	16780	61
449	20240219	115900	4323664570	16790	16790	16800	16780	180
450	20240219	115800	4320643350	16780	16780	16790	16780	70
451	20240219	115700	4319468720	16780	16780	16790	16780	9
452	20240219	115600	4319317690	16780	16790	16790	16780	205
453	20240219	115500	4315877760	16790	16780	16790	16780	304
454	20240219	115400	4310775630	16780	16790	16790	16780	6
455	20240219	115300	4310674910	16800	16800	16800	16800	0
456	20240219	115200	4310674910	16800	16800	16800	16800	776
457	20240219	115100	4297638110	16800	16810	16810	16800	261
458	20240219	115000	4293252530	16810	16820	16820	16810	2
459	20240219	114900	4293218900	16820	16810	16820	16810	156
460	20240219	114800	4290596470	16810	16810	16810	16810	0
461	20240219	114700	4290596470	16810	16810	16810	16810	213
462	20240219	114600	4287015940	16820	16820	16820	16820	81
463	20240219	114500	4285653520	16820	16820	16820	16820	1
464	20240219	114400	4285636700	16830	16820	16830	16820	27
465	20240219	114300	4285182550	16820	16830	16830	16820	391
466	20240219	114200	4278604080	16830	16800	16830	16800	1429
467	20240219	114100	4254571720	16810	16780	16810	16780	618
468	20240219	114000	4244189880	16790	16790	16790	16790	38
469	20240219	113900	4243551860	16790	16790	16790	16780	84
470	20240219	113800	4242141540	16780	16780	16780	16780	245
471	20240219	113700	4238030440	16770	16770	16770	16770	41
472	20240219	113600	4237342870	16780	16770	16780	16770	116
473	20240219	113500	4235396690	16780	16770	16780	16770	226
474	20240219	113400	4231606660	16780	16780	16780	16780	5
475	20240219	113300	4231522760	16770	16770	16780	16770	99
476	20240219	113200	4229862520	16770	16760	16770	16760	82
477	20240219	113100	4228488180	16770	16750	16770	16750	306
478	20240219	113000	4223362650	16750	16750	16750	16750	403
479	20240219	112900	4216612400	16750	16740	16750	16740	597
480	20240219	112800	4206613490	16750	16740	16750	16740	202
481	20240219	112700	4203230990	16740	16740	16740	16740	52
482	20240219	112600	4202360510	16740	16740	16740	16740	101
483	20240219	112500	4200669770	16730	16730	16730	16730	147
484	20240219	112400	4198210460	16740	16740	16740	16740	34
485	20240219	112300	4197641300	16740	16740	16740	16740	87
486	20240219	112200	4196184920	16740	16750	16750	16740	464
487	20240219	112100	4188415430	16750	16760	16760	16750	101
488	20240219	112000	4186723670	16760	16760	16760	16760	1
489	20240219	111900	4186706910	16770	16760	16770	16760	81
490	20240219	111800	4185348650	16770	16770	16770	16760	14
491	20240219	111700	4185113890	16770	16770	16770	16770	22
492	20240219	111600	4184744950	16770	16770	16770	16770	0
493	20240219	111500	4184744950	16770	16770	16770	16770	6
494	20240219	111400	4184644330	16770	16740	16770	16740	120
495	20240219	111300	4182633140	16740	16740	16740	16740	98
496	20240219	111200	4180992620	16740	16740	16740	16740	481
497	20240219	111100	4172940680	16750	16750	16750	16750	244
498	20240219	111000	4168853680	16760	16760	16760	16760	122
499	20240219	110900	4166808960	16760	16760	16760	16760	1
500	20240219	110800	4166792200	16770	16780	16780	16770	12
501	20240219	110700	4166590900	16780	16780	16780	16780	5
502	20240219	110600	4166507000	16780	16780	16780	16780	0
503	20240219	110500	4166507000	16780	16790	16790	16780	31
504	20240219	110400	4165986520	16760	16760	16760	16760	0
505	20240219	110300	4165986520	16760	16760	16760	16760	327
506	20240219	110200	4160506000	16760	16760	16770	16760	388
507	20240219	110100	4154002970	16770	16770	16770	16770	221
508	20240219	110000	4150296800	16780	16780	16780	16780	145
509	20240219	105900	4147863700	16780	16780	16780	16780	0
510	20240219	105800	4147863700	16780	16780	16780	16780	15
511	20240219	105700	4147612000	16780	16780	16780	16780	354
512	20240219	105600	4141671880	16780	16780	16780	16780	2
513	20240219	105500	4141638320	16760	16760	16760	16760	40
514	20240219	105400	4140967920	16760	16780	16780	16760	516
515	20240219	105300	4132319430	16760	16770	16770	16760	20
516	20240219	105200	4131984130	16770	16780	16780	16770	1767
517	20240219	105100	4102343540	16780	16800	16800	16780	156
518	20240219	105000	4099723780	16800	16800	16800	16800	22
519	20240219	104900	4099354180	16800	16800	16800	16800	23
520	20240219	104800	4098967780	16800	16800	16800	16800	282
521	20240219	104700	4094230180	16810	16810	16810	16810	75
522	20240219	104600	4092969430	16800	16800	16800	16800	281
523	20240219	104500	4088248630	16800	16780	16800	16780	516
524	20240219	104400	4079580580	16780	16780	16780	16780	106
525	20240219	104300	4077801900	16760	16750	16760	16750	33
526	20240219	104200	4077248870	16760	16770	16770	16760	132
527	20240219	104100	4075036450	16770	16760	16770	16760	59
528	20240219	104000	4074047570	16760	16760	16760	16760	11
529	20240219	103900	4073863210	16760	16750	16760	16750	16
530	20240219	103800	4073595160	16740	16740	16740	16740	148
531	20240219	103700	4071117640	16730	16770	16770	16730	170
532	20240219	103600	4068268320	16730	16730	16760	16730	200
533	20240219	103500	4064918920	16730	16750	16750	16710	1243
534	20240219	103400	4044135410	16750	16750	16750	16740	1032
535	20240219	103300	4026849420	16720	16720	16720	16720	0
536	20240219	103200	4026849420	16720	16730	16730	16720	348
537	20240219	103100	4021028050	16730	16730	16780	16730	127
538	20240219	103000	4018898350	16780	16780	16780	16750	4508
539	20240219	102900	3943291750	16790	16800	16810	16780	1493
540	20240219	102800	3918222240	16810	16800	16810	16790	470
541	20240219	102700	3910324480	16800	16780	16800	16780	3524
542	20240219	102600	3851159080	16780	16760	16780	16760	883
543	20240219	102500	3836350980	16750	16760	16760	16750	97
544	20240219	102400	3834726080	16760	16750	16760	16750	360
545	20240219	102300	3828695710	16740	16740	16750	16740	167
546	20240219	102200	3825900120	16750	16750	16750	16750	8
547	20240219	102100	3825766120	16750	16740	16750	16740	29
548	20240219	102000	3825280500	16720	16730	16740	16720	362
549	20240219	101900	3819226170	16730	16730	16730	16730	100
550	20240219	101800	3817553170	16730	16750	16750	16730	108
551	20240219	101700	3815746300	16740	16730	16750	16730	66
552	20240219	101600	3814641910	16730	16730	16730	16730	8
553	20240219	101500	3814508070	16750	16740	16750	16730	1044
554	20240219	101400	3797023730	16730	16730	16730	16730	10
555	20240219	101300	3796856430	16720	16720	16720	16720	23
556	20240219	101200	3796471870	16720	16720	16720	16720	339
557	20240219	101100	3790803790	16720	16730	16730	16720	99
558	20240219	101000	3789147610	16740	16750	16750	16740	130
559	20240219	100900	3786971350	16750	16760	16760	16750	270
560	20240219	100800	3782448500	16760	16760	16760	16760	92
561	20240219	100700	3780906580	16760	16760	16760	16760	0
562	20240219	100600	3780906580	16760	16760	16770	16760	340
563	20240219	100500	3775207730	16760	16750	16760	16740	1061
564	20240219	100400	3757429500	16750	16720	16750	16720	1867
565	20240219	100300	3726187710	16700	16710	16710	16700	513
566	20240219	100200	3717618770	16710	16710	16710	16710	329
567	20240219	100100	3712121180	16710	16720	16720	16710	900
568	20240219	100000	3697081120	16720	16720	16720	16720	336
569	20240219	095900	3691463200	16720	16710	16720	16710	96
570	20240219	095800	3689858260	16720	16700	16720	16700	65
571	20240219	095700	3688772720	16700	16660	16700	16650	201
572	20240219	095600	3685425360	16690	16680	16690	16650	4127
573	20240219	095500	3616585430	16680	16690	16690	16680	245
574	20240219	095400	3612497700	16690	16680	16690	16680	21
575	20240219	095300	3612147310	16680	16680	16690	16680	1031
576	20240219	095200	3594943290	16680	16670	16680	16670	325
577	20240219	095100	3589522790	16680	16670	16680	16660	156
578	20240219	095000	3586922510	16670	16680	16680	16670	503
579	20240219	094900	3578532960	16680	16680	16680	16670	304
580	20240219	094800	3573462260	16680	16680	16680	16670	628
581	20240219	094700	3562988400	16680	16680	16680	16670	510
582	20240219	094600	3554483900	16690	16670	16690	16670	511
583	20240219	094500	3545962970	16670	16650	16670	16650	576
584	20240219	094400	3536363070	16650	16670	16670	16650	489
585	20240219	094300	3528211460	16640	16670	16670	16640	1011
586	20240219	094200	3511375650	16670	16660	16670	16640	555
587	20240219	094100	3502128640	16670	16640	16670	16630	441
588	20240219	094000	3494783660	16660	16650	16680	16640	2205
589	20240219	093900	3458051180	16650	16680	16680	16610	1916
590	20240219	093800	3426163580	16690	16700	16700	16690	8
591	20240219	093700	3426030050	16570	16730	16730	16570	40036
592	20240219	093600	2761760690	16710	16710	16710	16700	980
593	20240219	093500	2745387390	16710	16720	16740	16710	204
594	20240219	093400	2741975720	16740	16760	16760	16720	2190
595	20240219	093300	2705314960	16760	16760	16760	16750	834
596	20240219	093200	2691340070	16750	16740	16750	16730	733
597	20240219	093100	2679064600	16740	16740	16750	16740	1757
598	20240219	093000	2649649250	16750	16710	16750	16710	1786
599	20240219	092900	2619752280	16720	16720	16720	16670	108
600	20240219	092800	2617946670	16710	16730	16730	16570	30742
601	20240219	092700	2107943860	16630	16710	16720	16630	5172
602	20240219	092600	2021666060	16710	16670	16710	16670	326
603	20240219	092500	2016229350	16660	16720	16720	16660	206
604	20240219	092400	2012797030	16720	16640	16730	16630	212
605	20240219	092300	2009264830	16630	16710	16720	16630	8164
606	20240219	092200	1873268220	16720	16730	16730	16720	224
607	20240219	092100	1869521920	16720	16730	16730	16720	1413
608	20240219	092000	1845891560	16730	16730	16730	16730	592
609	20240219	091900	1835987400	16730	16730	16730	16710	2386
610	20240219	091800	1796075620	16730	16700	16780	16700	5224
611	20240219	091700	1708673220	16700	16670	16700	16670	1635
612	20240219	091600	1681405710	16670	16650	16670	16650	294
613	20240219	091500	1676506920	16650	16640	16660	16580	653
614	20240219	091400	1665663740	16670	16650	16670	16530	16881
615	20240219	091300	1385864200	16620	16640	16650	16620	1601
616	20240219	091200	1359241130	16620	16750	16750	16620	6733
617	20240219	091100	1247212650	16790	16760	16790	16640	16467
618	20240219	091000	972536590	16750	16770	16800	16750	1148
619	20240219	090900	953271910	16740	16790	16790	16740	596
620	20240219	090800	943285040	16790	16780	16790	16720	3531
621	20240219	090700	884058580	16720	16710	16820	16670	15441
622	20240219	090600	626368550	16700	16690	16800	16690	4453
623	20240219	090500	551738530	16690	16710	16790	16690	8556
624	20240219	090400	408646450	16720	16770	16790	16710	4165
625	20240219	090300	338868010	16740	16800	16800	16740	4088
626	20240219	090200	270311460	16800	16820	16870	16780	2384
627	20240219	090100	230191790	16820	16710	16820	16700	3628
628	20240219	090000	169405390	16710	16830	16830	16710	9834