KissMeData/047920/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192800	6420211770	18730	18730	18730	18730	4266
3	20240222	192700	6420211770	18730	18730	18730	18730	0
4	20240222	192600	6420211770	18730	18730	18730	18730	0
5	20240222	192500	6420211770	18730	18730	18730	18730	0
6	20240222	192400	6420211770	18730	18730	18730	18730	0
7	20240222	192300	6420211770	18730	18730	18730	18730	0
8	20240222	192200	6420211770	18730	18730	18730	18730	0
9	20240222	192100	6420211770	18730	18730	18730	18730	0
10	20240222	192000	6420211770	18730	18730	18730	18730	0
11	20240222	191900	6420211770	18730	18730	18730	18730	0
12	20240222	191800	6420211770	18730	18730	18730	18730	0
13	20240222	191700	6420211770	18730	18730	18730	18730	0
14	20240222	191600	6420211770	18730	18730	18730	18730	0
15	20240222	191500	6420211770	18730	18730	18730	18730	0
16	20240222	191400	6420211770	18730	18730	18730	18730	0
17	20240222	191300	6420211770	18730	18730	18730	18730	0
18	20240222	191200	6420211770	18730	18730	18730	18730	0
19	20240222	191100	6420211770	18730	18730	18730	18730	0
20	20240222	191000	6420211770	18730	18730	18730	18730	0
21	20240222	190900	6420211770	18730	18730	18730	18730	0
22	20240222	190800	6420211770	18730	18730	18730	18730	0
23	20240222	190700	6420211770	18730	18730	18730	18730	0
24	20240222	190600	6420211770	18730	18730	18730	18730	0
25	20240222	190500	6420211770	18730	18730	18730	18730	0
26	20240222	190400	6420211770	18730	18730	18730	18730	0
27	20240222	190300	6420211770	18730	18730	18730	18730	0
28	20240222	190200	6420211770	18730	18730	18730	18730	0
29	20240222	190100	6420211770	18730	18730	18730	18730	0
30	20240222	190000	6420211770	18730	18730	18730	18730	0
31	20240222	185900	6420211770	18730	18730	18730	18730	0
32	20240222	185800	6420211770	18730	18730	18730	18730	4266
33	20240222	185700	6420211770	18730	18730	18730	18730	0
34	20240222	185600	6420211770	18730	18730	18730	18730	0
35	20240222	185500	6420211770	18730	18730	18730	18730	0
36	20240222	185400	6420211770	18730	18730	18730	18730	0
37	20240222	185300	6420211770	18730	18730	18730	18730	0
38	20240222	185200	6420211770	18730	18730	18730	18730	0
39	20240222	185100	6420211770	18730	18730	18730	18730	0
40	20240222	185000	6420211770	18730	18730	18730	18730	0
41	20240222	184900	6420211770	18730	18730	18730	18730	0
42	20240222	184800	6420211770	18730	18730	18730	18730	0
43	20240222	184700	6420211770	18730	18730	18730	18730	0
44	20240222	184600	6420211770	18730	18730	18730	18730	0
45	20240222	184500	6420211770	18730	18730	18730	18730	0
46	20240222	184400	6420211770	18730	18730	18730	18730	0
47	20240222	184300	6420211770	18730	18730	18730	18730	0
48	20240222	184200	6420211770	18730	18730	18730	18730	0
49	20240222	184100	6420211770	18730	18730	18730	18730	0
50	20240222	184000	6420211770	18730	18730	18730	18730	0
51	20240222	183900	6420211770	18730	18730	18730	18730	0
52	20240222	183800	6420211770	18730	18730	18730	18730	0
53	20240222	183700	6420211770	18730	18730	18730	18730	0
54	20240222	183600	6420211770	18730	18730	18730	18730	0
55	20240222	183500	6420211770	18730	18730	18730	18730	0
56	20240222	183400	6420211770	18730	18730	18730	18730	0
57	20240222	183300	6420211770	18730	18730	18730	18730	0
58	20240222	183200	6420211770	18730	18730	18730	18730	0
59	20240222	183100	6420211770	18730	18730	18730	18730	0
60	20240222	183000	6420211770	18730	18730	18730	18730	0
61	20240222	182900	6420211770	18730	18730	18730	18730	0
62	20240222	182800	6420211770	18730	18730	18730	18730	4266
63	20240222	182700	6420211770	18730	18730	18730	18730	0
64	20240222	182600	6420211770	18730	18730	18730	18730	0
65	20240222	182500	6420211770	18730	18730	18730	18730	0
66	20240222	182400	6420211770	18730	18730	18730	18730	0
67	20240222	182300	6420211770	18730	18730	18730	18730	0
68	20240222	182200	6420211770	18730	18730	18730	18730	0
69	20240222	182100	6420211770	18730	18730	18730	18730	0
70	20240222	182000	6420211770	18730	18730	18730	18730	0
71	20240222	181900	6420211770	18730	18730	18730	18730	0
72	20240222	181800	6420211770	18730	18730	18730	18730	0
73	20240222	181700	6420211770	18730	18730	18730	18730	0
74	20240222	181600	6420211770	18730	18730	18730	18730	0
75	20240222	181500	6420211770	18730	18730	18730	18730	0
76	20240222	181400	6420211770	18730	18730	18730	18730	0
77	20240222	181300	6420211770	18730	18730	18730	18730	0
78	20240222	181200	6420211770	18730	18730	18730	18730	0
79	20240222	181100	6420211770	18730	18730	18730	18730	0
80	20240222	181000	6420211770	18730	18730	18730	18730	0
81	20240222	180900	6420211770	18730	18730	18730	18730	0
82	20240222	180800	6420211770	18730	18730	18730	18730	0
83	20240222	180700	6420211770	18730	18730	18730	18730	0
84	20240222	180600	6420211770	18730	18730	18730	18730	0
85	20240222	180500	6420211770	18730	18730	18730	18730	0
86	20240222	180400	6420211770	18730	18730	18730	18730	0
87	20240222	180300	6420211770	18730	18730	18730	18730	0
88	20240222	180200	6420211770	18730	18730	18730	18730	0
89	20240222	180100	6420211770	18730	18730	18730	18730	0
90	20240222	180000	6420211770	18730	18730	18730	18730	0
91	20240222	175900	6420211770	18730	18730	18730	18730	0
92	20240222	175800	6420211770	18730	18730	18730	18730	4266
93	20240222	175700	6420211770	18730	18730	18730	18730	0
94	20240222	175600	6420211770	18730	18730	18730	18730	0
95	20240222	175500	6420211770	18730	18730	18730	18730	0
96	20240222	175400	6420211770	18730	18730	18730	18730	0
97	20240222	175300	6420211770	18730	18730	18730	18730	0
98	20240222	175200	6420211770	18730	18730	18730	18730	0
99	20240222	175100	6420211770	18730	18730	18730	18730	0
100	20240222	175000	6420211770	18730	18730	18730	18730	0
101	20240222	174900	6420211770	18730	18730	18730	18730	0
102	20240222	174800	6420211770	18730	18730	18730	18730	0
103	20240222	174700	6420211770	18730	18730	18730	18730	0
104	20240222	174600	6420211770	18730	18730	18730	18730	0
105	20240222	174500	6420211770	18730	18730	18730	18730	0
106	20240222	174400	6420211770	18730	18730	18730	18730	0
107	20240222	174300	6420211770	18730	18730	18730	18730	0
108	20240222	174200	6420211770	18730	18730	18730	18730	0
109	20240222	174100	6420211770	18730	18730	18730	18730	0
110	20240222	174000	6420211770	18730	18730	18730	18730	0
111	20240222	173900	6420211770	18730	18730	18730	18730	0
112	20240222	173800	6420211770	18730	18730	18730	18730	0
113	20240222	173700	6420211770	18730	18730	18730	18730	0
114	20240222	173600	6420211770	18730	18730	18730	18730	0
115	20240222	173500	6420211770	18730	18730	18730	18730	0
116	20240222	173400	6420211770	18730	18730	18730	18730	0
117	20240222	173300	6420211770	18730	18730	18730	18730	0
118	20240222	173200	6420211770	18730	18730	18730	18730	0
119	20240222	173100	6420211770	18730	18730	18730	18730	0
120	20240222	173000	6420211770	18730	18730	18730	18730	0
121	20240222	172900	6420211770	18730	18730	18730	18730	0
122	20240222	172800	6420211770	18730	18730	18730	18730	4266
123	20240222	172700	6420211770	18730	18730	18730	18730	0
124	20240222	172600	6420211770	18730	18730	18730	18730	0
125	20240222	172500	6420211770	18730	18730	18730	18730	0
126	20240222	172400	6420211770	18730	18730	18730	18730	0
127	20240222	172300	6420211770	18730	18730	18730	18730	0
128	20240222	172200	6420211770	18730	18730	18730	18730	0
129	20240222	172100	6420211770	18730	18730	18730	18730	0
130	20240222	172000	6420211770	18730	18730	18730	18730	0
131	20240222	171900	6420211770	18730	18730	18730	18730	0
132	20240222	171800	6420211770	18730	18730	18730	18730	0
133	20240222	171700	6420211770	18730	18730	18730	18730	0
134	20240222	171600	6420211770	18730	18730	18730	18730	0
135	20240222	171500	6420211770	18730	18730	18730	18730	0
136	20240222	171400	6420211770	18730	18730	18730	18730	0
137	20240222	171300	6420211770	18730	18730	18730	18730	0
138	20240222	171200	6420211770	18730	18730	18730	18730	0
139	20240222	171100	6420211770	18730	18730	18730	18730	0
140	20240222	171000	6420211770	18730	18730	18730	18730	0
141	20240222	170900	6420211770	18730	18730	18730	18730	0
142	20240222	170800	6420211770	18730	18730	18730	18730	0
143	20240222	170700	6420211770	18730	18730	18730	18730	0
144	20240222	170600	6420211770	18730	18730	18730	18730	0
145	20240222	170500	6420211770	18730	18730	18730	18730	0
146	20240222	170400	6420211770	18730	18730	18730	18730	0
147	20240222	170300	6420211770	18730	18730	18730	18730	0
148	20240222	170200	6420211770	18730	18730	18730	18730	0
149	20240222	170100	6420211770	18730	18730	18730	18730	0
150	20240222	170000	6420211770	18730	18730	18730	18730	0
151	20240222	165900	6420211770	18730	18730	18730	18730	0
152	20240222	165800	6420211770	18730	18730	18730	18730	4266
153	20240222	165700	6420211770	18730	18730	18730	18730	0
154	20240222	165600	6420211770	18730	18730	18730	18730	0
155	20240222	165500	6420211770	18730	18730	18730	18730	0
156	20240222	165400	6420211770	18730	18730	18730	18730	0
157	20240222	165300	6420211770	18730	18730	18730	18730	0
158	20240222	165200	6420211770	18730	18730	18730	18730	0
159	20240222	165100	6420211770	18730	18730	18730	18730	0
160	20240222	165000	6420211770	18730	18730	18730	18730	0
161	20240222	164900	6420211770	18730	18730	18730	18730	0
162	20240222	164800	6420211770	18730	18730	18730	18730	0
163	20240222	164700	6420211770	18730	18730	18730	18730	0
164	20240222	164600	6420211770	18730	18730	18730	18730	0
165	20240222	164500	6420211770	18730	18730	18730	18730	0
166	20240222	164400	6420211770	18730	18730	18730	18730	0
167	20240222	164300	6420211770	18730	18730	18730	18730	0
168	20240222	164200	6420211770	18730	18730	18730	18730	0
169	20240222	164100	6420211770	18730	18730	18730	18730	0
170	20240222	164000	6420211770	18730	18730	18730	18730	0
171	20240222	163900	6420211770	18730	18730	18730	18730	0
172	20240222	163800	6420211770	18730	18730	18730	18730	0
173	20240222	163700	6420211770	18730	18730	18730	18730	0
174	20240222	163600	6420211770	18730	18730	18730	18730	0
175	20240222	163500	6420211770	18730	18730	18730	18730	0
176	20240222	163400	6420211770	18730	18730	18730	18730	0
177	20240222	163300	6420211770	18730	18730	18730	18730	0
178	20240222	163200	6420211770	18730	18730	18730	18730	0
179	20240222	163100	6420211770	18730	18730	18730	18730	0
180	20240222	163000	6420211770	18730	18730	18730	18730	0
181	20240222	162900	6420211770	18730	18730	18730	18730	0
182	20240222	162800	6420211770	18730	18730	18730	18730	4266
183	20240222	162700	6420211770	18730	18730	18730	18730	0
184	20240222	162600	6420211770	18730	18730	18730	18730	0
185	20240222	162500	6420211770	18730	18730	18730	18730	0
186	20240222	162400	6420211770	18730	18730	18730	18730	0
187	20240222	162300	6420211770	18730	18730	18730	18730	0
188	20240222	162200	6420211770	18730	18730	18730	18730	0
189	20240222	162100	6420211770	18730	18730	18730	18730	0
190	20240222	162000	6420211770	18730	18730	18730	18730	0
191	20240222	161900	6420211770	18730	18730	18730	18730	0
192	20240222	161800	6420211770	18730	18730	18730	18730	0
193	20240222	161700	6420211770	18730	18730	18730	18730	0
194	20240222	161600	6420211770	18730	18730	18730	18730	0
195	20240222	161500	6420211770	18730	18730	18730	18730	0
196	20240222	161400	6420211770	18730	18730	18730	18730	0
197	20240222	161300	6420211770	18730	18730	18730	18730	0
198	20240222	161200	6420211770	18730	18730	18730	18730	0
199	20240222	161100	6420211770	18730	18730	18730	18730	0
200	20240222	161000	6420211770	18730	18730	18730	18730	0
201	20240222	160900	6420211770	18730	18730	18730	18730	0
202	20240222	160800	6420211770	18730	18730	18730	18730	0
203	20240222	160700	6420211770	18730	18730	18730	18730	0
204	20240222	160600	6420211770	18730	18730	18730	18730	0
205	20240222	160500	6420211770	18730	18730	18730	18730	0
206	20240222	160400	6420211770	18730	18730	18730	18730	0
207	20240222	160300	6420211770	18730	18730	18730	18730	0
208	20240222	160200	6420211770	18730	18730	18730	18730	0
209	20240222	160100	6420211770	18730	18730	18730	18730	0
210	20240222	160000	6420211770	18730	18730	18730	18730	0
211	20240222	155900	6420211770	18730	18730	18730	18730	0
212	20240222	155800	6420211770	18730	18730	18730	18730	4266
213	20240222	155700	6420211770	18730	18730	18730	18730	0
214	20240222	155600	6420211770	18730	18730	18730	18730	0
215	20240222	155500	6420211770	18730	18730	18730	18730	0
216	20240222	155400	6420211770	18730	18730	18730	18730	0
217	20240222	155300	6420211770	18730	18730	18730	18730	0
218	20240222	155200	6420211770	18730	18730	18730	18730	0
219	20240222	155100	6420211770	18730	18730	18730	18730	0
220	20240222	155000	6420211770	18730	18730	18730	18730	0
221	20240222	154900	6420211770	18730	18730	18730	18730	0
222	20240222	154800	6420211770	18730	18730	18730	18730	0
223	20240222	154700	6420211770	18730	18730	18730	18730	0
224	20240222	154600	6420211770	18730	18730	18730	18730	0
225	20240222	154500	6420211770	18730	18730	18730	18730	0
226	20240222	154400	6420211770	18730	18730	18730	18730	0
227	20240222	154300	6420211770	18730	18730	18730	18730	0
228	20240222	154200	6420211770	18730	18730	18730	18730	0
229	20240222	154100	6420211770	18730	18730	18730	18730	0
230	20240222	154000	6420211770	18730	18730	18730	18730	0
231	20240222	153900	6420211770	18730	18730	18730	18730	0
232	20240222	153800	6420211770	18730	18730	18730	18730	0
233	20240222	153700	6420211770	18730	18730	18730	18730	0
234	20240222	153600	6420211770	18730	18730	18730	18730	0
235	20240222	153500	6420211770	18730	18730	18730	18730	0
236	20240222	153400	6420211770	18730	18730	18730	18730	0
237	20240222	153300	6420211770	18730	18730	18730	18730	0
238	20240222	153200	6420211770	18730	18730	18730	18730	0
239	20240222	153100	6420211770	18730	18730	18730	18730	0
240	20240222	153000	6420211770	18730	18730	18730	18730	4266
241	20240222	152900	6340309590	18760	18760	18760	18760	0
242	20240222	152800	6340309590	18760	18760	18760	18760	0
243	20240222	152700	6340309590	18760	18760	18760	18760	0
244	20240222	152600	6340309590	18760	18760	18760	18760	0
245	20240222	152500	6340309590	18760	18760	18760	18760	0
246	20240222	152400	6340309590	18760	18760	18760	18760	0
247	20240222	152300	6340309590	18760	18760	18760	18760	0
248	20240222	152200	6340309590	18760	18760	18760	18760	0
249	20240222	152100	6340309590	18760	18760	18760	18760	0
250	20240222	152000	6340309590	18760	18760	18760	18760	0
251	20240222	151900	6340309590	18760	18740	18760	18720	799
252	20240222	151800	6325333060	18740	18690	18760	18690	1452
253	20240222	151700	6298149620	18700	18700	18710	18690	1051
254	20240222	151600	6278499850	18690	18690	18710	18690	1816
255	20240222	151500	6244544890	18690	18700	18700	18690	1428
256	20240222	151400	6217853410	18690	18700	18700	18690	1471
257	20240222	151300	6190349060	18700	18690	18710	18690	415
258	20240222	151200	6182589180	18690	18720	18730	18690	562
259	20240222	151100	6172077770	18720	18720	18740	18700	1039
260	20240222	151000	6152630550	18720	18720	18720	18700	539
261	20240222	150900	6142542480	18700	18700	18700	18700	254
262	20240222	150800	6137792680	18700	18710	18760	18700	2446
263	20240222	150700	6092051390	18700	18700	18750	18700	1055
264	20240222	150600	6072302660	18700	18760	18760	18700	5169
265	20240222	150500	5975496150	18760	18760	18760	18760	1601
266	20240222	150400	5945461390	18770	18770	18770	18750	211
267	20240222	150300	5941501630	18770	18770	18770	18760	1164
268	20240222	150200	5919663010	18770	18780	18780	18770	1303
269	20240222	150100	5895203720	18780	18800	18800	18780	43
270	20240222	150000	5894395640	18800	18770	18800	18770	198
271	20240222	145900	5890673330	18800	18800	18810	18800	682
272	20240222	145800	5877851680	18800	18770	18800	18770	134
273	20240222	145700	5875336050	18770	18800	18800	18770	118
274	20240222	145600	5873120320	18780	18780	18810	18770	544
275	20240222	145500	5862908150	18810	18770	18810	18770	41
276	20240222	145400	5862136980	18820	18770	18820	18770	79
277	20240222	145300	5860653330	18770	18800	18810	18770	302
278	20240222	145200	5854982310	18820	18810	18820	18810	1044
279	20240222	145100	5835344330	18810	18800	18810	18800	63
280	20240222	145000	5834159590	18740	18730	18800	18730	178
281	20240222	144900	5830824810	18810	18810	18810	18810	460
282	20240222	144800	5822172210	18810	18820	18820	18720	1526
283	20240222	144700	5793593420	18820	18820	18820	18740	18
284	20240222	144600	5793255440	18820	18730	18820	18730	3040
285	20240222	144500	5736314530	18730	18730	18730	18720	56
286	20240222	144400	5735265700	18720	18720	18720	18720	0
287	20240222	144300	5735265700	18720	18730	18730	18720	202
288	20240222	144200	5731484130	18720	18840	18840	18720	125
289	20240222	144100	5729137720	18840	18750	18850	18750	3136
290	20240222	144000	5670200830	18750	18750	18750	18710	330
291	20240222	143900	5664016440	18750	18750	18750	18710	602
292	20240222	143800	5652740940	18710	18730	18730	18710	50
293	20240222	143700	5651805300	18700	18730	18730	18700	1002
294	20240222	143600	5633052300	18730	18730	18730	18730	295
295	20240222	143500	5627526950	18730	18730	18740	18730	778
296	20240222	143400	5612954970	18740	18740	18750	18740	1114
297	20240222	143300	5592078560	18740	18750	18750	18740	173
298	20240222	143200	5588834910	18750	18750	18750	18750	100
299	20240222	143100	5586959910	18750	18750	18760	18750	854
300	20240222	143000	5570947360	18790	18760	18800	18760	20
301	20240222	142900	5570571800	18800	18800	18800	18780	112
302	20240222	142800	5568466580	18800	18750	18800	18750	2
303	20240222	142700	5568429030	18730	18750	18760	18730	241
304	20240222	142600	5563913550	18750	18750	18750	18750	573
305	20240222	142500	5553169800	18750	18750	18760	18750	771
306	20240222	142400	5538712100	18680	18680	18680	18670	1027
307	20240222	142300	5519534500	18690	18770	18770	18680	7375
308	20240222	142200	5381561500	18760	18750	18760	18750	344
309	20240222	142100	5375110060	18730	18720	18730	18720	341
310	20240222	142000	5368725540	18720	18730	18760	18720	2756
311	20240222	141900	5317109720	18730	18730	18740	18730	2026
312	20240222	141800	5279162730	18730	18730	18760	18730	1868
313	20240222	141700	5244162740	18720	18740	18740	18720	880
314	20240222	141600	5227685390	18740	18730	18740	18730	911
315	20240222	141500	5210621090	18730	18710	18740	18710	39
316	20240222	141400	5209891050	18710	18720	18720	18670	1931
317	20240222	141300	5173819760	18700	18730	18740	18700	390
318	20240222	141200	5166521210	18720	18690	18720	18690	73
319	20240222	141100	5165156320	18690	18690	18690	18680	1065
320	20240222	141000	5145252670	18710	18690	18710	18670	2213
321	20240222	140900	5103889730	18700	18750	18760	18690	2515
322	20240222	140800	5056838810	18760	18780	18780	18760	1533
323	20240222	140700	5028073120	18780	18800	18800	18780	2725
324	20240222	140600	4976865310	18800	18810	18810	18800	441
325	20240222	140500	4968574340	18810	18810	18810	18810	1691
326	20240222	140400	4936766630	18810	18820	18820	18810	290
327	20240222	140300	4931311710	18820	18820	18820	18820	2033
328	20240222	140200	4893050650	18810	18810	18810	18810	181
329	20240222	140100	4889646040	18810	18810	18810	18810	6
330	20240222	140000	4889533180	18810	18860	18860	18810	37
331	20240222	135900	4888835460	18860	18860	18860	18800	15
332	20240222	135800	4888552680	18860	18810	18860	18800	170
333	20240222	135700	4885354970	18800	18830	18830	18800	1590
334	20240222	135600	4855441130	18830	18850	18850	18830	814
335	20240222	135500	4840100660	18860	18850	18860	18850	454
336	20240222	135400	4831542750	18850	18850	18850	18850	40
337	20240222	135300	4830788750	18850	18820	18850	18820	139
338	20240222	135200	4828171780	18830	18820	18830	18820	25
339	20240222	135100	4827701060	18830	18850	18850	18820	456
340	20240222	135000	4819115010	18830	18830	18830	18830	126
341	20240222	134900	4816742430	18840	18850	18850	18840	1223
342	20240222	134800	4793696330	18860	18860	18860	18860	334
343	20240222	134700	4787397090	18860	18860	18870	18860	408
344	20240222	134600	4779701710	18860	18870	18870	18860	391
345	20240222	134500	4772323560	18870	18870	18870	18870	59
346	20240222	134400	4771210230	18860	18860	18860	18860	21
347	20240222	134300	4770814170	18860	18870	18870	18860	134
348	20240222	134200	4768286090	18890	18890	18890	18890	78
349	20240222	134100	4766812670	18890	18890	18890	18890	30
350	20240222	134000	4766245970	18890	18890	18890	18890	237
351	20240222	133900	4761769040	18890	18860	18890	18860	317
352	20240222	133800	4755788650	18860	18870	18870	18860	1544
353	20240222	133700	4726656650	18860	18860	18860	18860	623
354	20240222	133600	4714906870	18870	18870	18870	18870	1
355	20240222	133500	4714888000	18860	18890	18890	18860	70
356	20240222	133400	4713567410	18870	18870	18870	18870	770
357	20240222	133300	4699037510	18900	18870	18900	18870	2
358	20240222	133200	4698999740	18870	18880	18880	18870	747
359	20240222	133100	4684903430	18910	18860	18910	18860	202
360	20240222	133000	4681088660	18860	18850	18860	18850	167
361	20240222	132900	4677940640	18850	18900	18900	18850	1689
362	20240222	132800	4646023820	18910	18910	18910	18910	26
363	20240222	132700	4645532160	18910	18910	18910	18890	1043
364	20240222	132600	4625821340	18910	18900	18920	18900	358
365	20240222	132500	4619055060	18910	18910	18910	18910	0
366	20240222	132400	4619055060	18910	18900	18910	18900	122
367	20240222	132300	4616748790	18900	18900	18900	18900	703
368	20240222	132200	4603462090	18900	18900	18900	18900	8
369	20240222	132100	4603310890	18900	18920	18920	18900	633
370	20240222	132000	4591336770	18920	18910	18920	18910	584
371	20240222	131900	4580289240	18900	18860	18900	18860	1683
372	20240222	131800	4548517770	18860	18860	18860	18860	11
373	20240222	131700	4548310310	18850	18830	18850	18830	38
374	20240222	131600	4547594380	18810	18850	18850	18810	409
375	20240222	131500	4539896140	18800	18850	18850	18800	60
376	20240222	131400	4538767640	18780	18780	18780	18780	244
377	20240222	131300	4534185320	18780	18800	18800	18780	11
378	20240222	131200	4533978700	18800	18850	18850	18790	148
379	20240222	131100	4531196030	18790	18800	18800	18790	573
380	20240222	131000	4520425480	18800	18800	18800	18790	110
381	20240222	130900	4518357610	18800	18770	18800	18770	826
382	20240222	130800	4502834550	18780	18750	18780	18750	584
383	20240222	130700	4491868770	18750	18730	18750	18720	311
384	20240222	130600	4486042310	18710	18710	18710	18700	253
385	20240222	130500	4481308900	18710	18700	18710	18700	1032
386	20240222	130400	4462009910	18700	18710	18710	18700	301
387	20240222	130300	4456381190	18700	18710	18710	18700	237
388	20240222	130200	4451947660	18700	18740	18740	18700	372
389	20240222	130100	4444986460	18740	18740	18740	18700	865
390	20240222	130000	4428800660	18740	18750	18750	18710	511
391	20240222	125900	4419237310	18750	18720	18750	18710	1115
392	20240222	125800	4398375150	18710	18710	18710	18710	2
393	20240222	125700	4398337730	18700	18720	18730	18700	1020
394	20240222	125600	4379257470	18720	18710	18780	18700	82
395	20240222	125500	4377722860	18700	18690	18700	18680	2190
396	20240222	125400	4336786380	18690	18680	18700	18680	790
397	20240222	125300	4322022440	18690	18700	18700	18680	796
398	20240222	125200	4307142780	18700	18710	18710	18700	2015
399	20240222	125100	4269457430	18710	18750	18750	18710	1018
400	20240222	125000	4250393430	18750	18770	18770	18740	1963
401	20240222	124900	4213588930	18760	18790	18800	18750	1600
402	20240222	124800	4183557960	18780	18790	18790	18780	1236
403	20240222	124700	4160339730	18790	18800	18800	18790	1553
404	20240222	124600	4131158140	18800	18810	18810	18800	485
405	20240222	124500	4122039120	18810	18830	18830	18810	88
406	20240222	124400	4120383770	18810	18810	18810	18810	14
407	20240222	124300	4120120430	18810	18820	18820	18790	392
408	20240222	124200	4112750340	18820	18820	18820	18810	375
409	20240222	124100	4105692860	18810	18810	18820	18810	751
410	20240222	124000	4091566410	18810	18800	18810	18780	437
411	20240222	123900	4083355950	18790	18790	18800	18780	1268
412	20240222	123800	4059526400	18790	18800	18800	18790	463
413	20240222	123700	4050824220	18820	18810	18820	18800	2151
414	20240222	123600	4010378190	18810	18810	18820	18810	589
415	20240222	123500	3999298960	18800	18810	18810	18800	1722
416	20240222	123400	3966909330	18820	18850	18850	18820	2204
417	20240222	123300	3925409370	18850	18850	18850	18840	1650
418	20240222	123200	3894307510	18900	18850	18900	18850	320
419	20240222	123100	3888275010	18850	18890	18900	18850	626
420	20240222	123000	3876468420	18900	18910	18910	18870	219
421	20240222	122900	3872331790	18910	18890	18960	18890	80
422	20240222	122800	3870817470	18870	18880	18880	18870	673
423	20240222	122700	3858117200	18880	18900	18900	18880	792
424	20240222	122600	3843161090	18900	18900	18910	18900	3448
425	20240222	122500	3777993560	18900	18910	18910	18900	1022
426	20240222	122400	3758675650	18910	18920	18920	18910	113
427	20240222	122300	3756538750	18910	18910	18960	18910	57
428	20240222	122200	3755460460	18900	18910	18910	18900	2
429	20240222	122100	3755422650	18910	18930	18930	18910	807
430	20240222	122000	3740161070	18910	18910	18910	18910	600
431	20240222	121900	3728815070	18910	18920	18920	18910	79
432	20240222	121800	3727320710	18920	18930	18930	18920	626
433	20240222	121700	3715476780	18920	18920	18920	18920	0
434	20240222	121600	3715476780	18920	18960	18960	18920	616
435	20240222	121500	3703813960	18980	18970	18980	18950	515
436	20240222	121400	3694048700	18980	18980	18990	18970	451
437	20240222	121300	3685488810	18980	18980	18980	18980	1
438	20240222	121200	3685469830	19000	18980	19000	18980	4
439	20240222	121100	3685393850	19000	19000	19000	18980	26
440	20240222	121000	3684900050	19000	19000	19000	19000	16
441	20240222	120900	3684596050	19000	19000	19000	19000	0
442	20240222	120800	3684596050	19000	19040	19040	19000	64
443	20240222	120700	3683380010	19040	19000	19040	19000	26
444	20240222	120600	3682885890	19000	19000	19000	18980	817
445	20240222	120500	3667362950	19000	19000	19000	18980	405
446	20240222	120400	3659668540	19030	19030	19030	19030	343
447	20240222	120300	3653141250	19030	19020	19040	19020	302
448	20240222	120200	3647394570	19000	18980	19000	18980	464
449	20240222	120100	3638583290	18980	18980	18980	18980	340
450	20240222	120000	3632130090	18980	18980	18990	18980	35
451	20240222	115900	3631465770	18970	18970	18970	18970	1
452	20240222	115800	3631446800	18970	18970	18970	18970	10
453	20240222	115700	3631257100	18930	18930	18930	18930	0
454	20240222	115600	3631257100	18930	18930	18930	18920	505
455	20240222	115500	3621700270	18930	18930	18930	18930	493
456	20240222	115400	3612367780	18930	18940	18940	18930	235
457	20240222	115300	3607918820	18940	18940	18940	18940	372
458	20240222	115200	3600873140	18940	18950	18950	18940	331
459	20240222	115100	3594603970	18940	18970	19050	18940	550
460	20240222	115000	3584143880	18990	18990	18990	18990	5
461	20240222	114900	3584048930	19000	18950	19000	18950	139
462	20240222	114800	3581413690	18910	18920	18920	18910	194
463	20240222	114700	3577743580	18920	18910	18920	18910	2
464	20240222	114600	3577705750	18950	18920	18950	18910	420
465	20240222	114500	3569762650	18920	18920	18920	18920	50
466	20240222	114400	3568816650	18910	18910	18910	18910	0
467	20240222	114300	3568816650	18910	18940	18940	18910	35
468	20240222	114200	3568154440	18960	18960	18960	18960	1
469	20240222	114100	3568135480	18960	18960	18960	18960	0
470	20240222	114000	3568135480	18960	18940	18960	18940	77
471	20240222	113900	3566675630	18900	18900	18900	18900	0
472	20240222	113800	3566675630	18900	18900	18900	18900	0
473	20240222	113700	3566675630	18900	18910	18920	18900	1304
474	20240222	113600	3542021090	18910	18910	18920	18910	225
475	20240222	113500	3537766200	18910	18950	18960	18910	3368
476	20240222	113400	3474027330	18950	18970	18970	18940	541
477	20240222	113300	3463776250	18970	18970	18970	18970	5
478	20240222	113200	3463681400	18970	18970	18970	18960	274
479	20240222	113100	3458486100	18970	18990	18990	18970	380
480	20240222	113000	3451273840	18990	18990	18990	18990	2
481	20240222	112900	3451235860	18990	19020	19020	18990	2476
482	20240222	112800	3404186520	19020	19020	19020	19020	10
483	20240222	112700	3403996320	19020	19020	19020	19010	42
484	20240222	112600	3403197880	19020	19010	19020	19010	470
485	20240222	112500	3394263170	19020	19020	19020	19020	489
486	20240222	112400	3384962390	19020	19030	19030	19020	290
487	20240222	112300	3379445640	19030	19020	19030	19020	65
488	20240222	112200	3378209240	19030	19030	19030	19030	17
489	20240222	112100	3377885730	19030	19030	19030	19030	557
490	20240222	112000	3367286020	19070	19030	19070	19030	89
491	20240222	111900	3365592300	19030	19040	19070	19030	411
492	20240222	111800	3357766730	19040	19040	19040	19040	222
493	20240222	111700	3353539850	19040	19050	19050	19040	212
494	20240222	111600	3349502250	19050	19050	19060	19050	1268
495	20240222	111500	3325346840	19050	19050	19050	19050	101
496	20240222	111400	3323422790	19050	19080	19080	19050	933
497	20240222	111300	3305633660	19070	19070	19070	19070	0
498	20240222	111200	3305633660	19070	19070	19070	19070	229
499	20240222	111100	3301266630	19070	19070	19070	19070	56
500	20240222	111000	3300198710	19070	19070	19070	19050	187
501	20240222	110900	3296635140	19070	19120	19120	19060	356
502	20240222	110800	3289835110	19120	19100	19120	19100	533
503	20240222	110700	3279650790	19100	19050	19100	19050	113
504	20240222	110600	3277497890	19050	19100	19100	19050	414
505	20240222	110500	3269594030	19100	19100	19100	19080	290
506	20240222	110400	3264055490	19100	19080	19100	19080	326
507	20240222	110300	3257832330	19090	19090	19090	19090	1
508	20240222	110200	3257813240	19090	19090	19090	19090	1
509	20240222	110100	3257794150	19040	19040	19040	19040	3
510	20240222	110000	3257737030	19030	19040	19040	19030	80
511	20240222	105900	3256214540	19080	19020	19080	19020	1775
512	20240222	105800	3222401910	19010	19010	19010	19010	100
513	20240222	105700	3220500910	19000	19000	19000	18980	514
514	20240222	105600	3210739790	18990	19000	19000	18990	43
515	20240222	105500	3209922880	19000	19030	19030	19000	39
516	20240222	105400	3209181070	19030	18990	19040	18960	333
517	20240222	105300	3202859090	19000	18980	19000	18950	101
518	20240222	105200	3200942380	18950	18980	18980	18950	4581
519	20240222	105100	3114073710	18990	18990	18990	18980	229
520	20240222	105000	3109726970	18990	19000	19000	18980	126
521	20240222	104900	3107334090	19000	19000	19000	18980	297
522	20240222	104800	3101694510	19000	19000	19000	19000	208
523	20240222	104700	3097742510	19000	19000	19000	19000	32
524	20240222	104600	3097134510	19000	19010	19010	18970	566
525	20240222	104500	3086387080	19010	19010	19010	18990	480
526	20240222	104400	3077264660	19000	19000	19000	18990	153
527	20240222	104300	3074357690	18990	18990	19000	18980	463
528	20240222	104200	3065566520	18990	19040	19040	18990	1524
529	20240222	104100	3036603480	19040	19040	19040	19040	262
530	20240222	104000	3031615000	19100	19060	19100	19050	294
531	20240222	103900	3026009020	19060	19050	19060	19050	180
532	20240222	103800	3022578720	19050	19030	19050	19010	215
533	20240222	103700	3018487850	19060	19050	19060	19050	102
534	20240222	103600	3016544740	19050	19040	19050	19010	217
535	20240222	103500	3012412520	19040	19050	19060	19040	199
536	20240222	103400	3008622520	19060	19060	19070	19060	367
537	20240222	103300	3001627400	19060	19020	19090	19020	2825
538	20240222	103200	2947843900	19020	19000	19020	19000	4105
539	20240222	103100	2869775360	19000	19010	19010	19000	222
540	20240222	103000	2865557350	19000	19000	19000	19000	235
541	20240222	102900	2861092350	19000	19000	19000	19000	4
542	20240222	102800	2861016350	19000	19000	19000	19000	12
543	20240222	102700	2860788350	18960	18970	18980	18960	181
544	20240222	102600	2857356170	18960	18980	18980	18960	648
545	20240222	102500	2845067450	18980	18980	18980	18980	1288
546	20240222	102400	2820621210	18980	18970	18980	18970	312
547	20240222	102300	2814701510	19000	19020	19020	19000	173
548	20240222	102200	2811411620	19020	19020	19020	19020	14
549	20240222	102100	2811145340	18960	18950	18960	18950	105
550	20240222	102000	2809154550	18950	18960	18960	18950	390
551	20240222	101900	2801762810	18960	18990	18990	18960	194
552	20240222	101800	2798082470	18960	19010	19010	18950	983
553	20240222	101700	2779421900	19020	19010	19020	19010	314
554	20240222	101600	2773452650	19020	19010	19020	19010	222
555	20240222	101500	2769230430	19000	18980	19000	18980	828
556	20240222	101400	2753512890	18970	18970	18980	18950	703
557	20240222	101300	2740178660	18970	18980	18990	18970	589
558	20240222	101200	2729000900	19000	19030	19040	18990	589
559	20240222	101100	2717808510	19040	19050	19050	19040	563
560	20240222	101000	2707083840	18980	18980	19060	18930	8417
561	20240222	100900	2547313780	18980	19060	19060	18980	3148
562	20240222	100800	2487512840	19060	19050	19060	19040	143
563	20240222	100700	2484787590	19060	19010	19060	19010	10
564	20240222	100600	2484597440	19010	19050	19050	18980	4402
565	20240222	100500	2400928110	19060	19070	19080	19040	1484
566	20240222	100400	2372640840	19070	19140	19150	19070	3392
567	20240222	100300	2307802360	19150	19200	19200	19140	1879
568	20240222	100200	2271816230	19200	19190	19200	19140	4908
569	20240222	100100	2177796180	19170	19170	19200	19170	404
570	20240222	100000	2170050300	19200	19200	19200	19160	2004
571	20240222	095900	2131594090	19200	19190	19240	19160	3658
572	20240222	095800	2061438090	19190	19200	19200	19150	1482
573	20240222	095700	2033026990	19190	19250	19250	19190	227
574	20240222	095600	2028666580	19240	19240	19280	19240	1210
575	20240222	095500	2005362080	19240	19200	19240	19200	907
576	20240222	095400	1987925870	19200	19180	19210	19180	412
577	20240222	095300	1980015340	19180	19210	19220	19180	1216
578	20240222	095200	1956674060	19210	19200	19220	19200	136
579	20240222	095100	1954062190	19210	19210	19220	19210	1330
580	20240222	095000	1928505790	19210	19200	19210	19200	144
581	20240222	094900	1925740250	19200	19200	19200	19200	466
582	20240222	094800	1916793050	19200	19130	19200	19130	125
583	20240222	094700	1914394420	19130	19150	19160	19130	603
584	20240222	094600	1902851070	19160	19170	19180	19160	312
585	20240222	094500	1896870530	19170	19170	19180	19170	272
586	20240222	094400	1891656140	19120	19220	19220	19120	1138
587	20240222	094300	1869845590	19220	19220	19260	19220	759
588	20240222	094200	1855242720	19220	19160	19220	19150	1640
589	20240222	094100	1823769930	19170	19180	19180	19160	900
590	20240222	094000	1806517990	19170	19160	19170	19150	491
591	20240222	093900	1797110080	19160	19150	19160	19110	175
592	20240222	093800	1793764830	19160	19160	19160	19100	160
593	20240222	093700	1790701390	19090	19180	19180	19090	240
594	20240222	093600	1786111330	19070	19080	19080	19060	958
595	20240222	093500	1767843650	19080	19200	19200	19080	3870
596	20240222	093400	1693832380	19180	19170	19240	19170	191
597	20240222	093300	1690164560	19170	19220	19280	19160	1556
598	20240222	093200	1660294060	19290	19280	19300	19220	1219
599	20240222	093100	1636792140	19280	19160	19300	19160	4892
600	20240222	093000	1542671060	19150	19090	19150	19060	2371
601	20240222	092900	1497340430	19100	19070	19120	19040	661
602	20240222	092800	1484725630	19060	19080	19080	19060	834
603	20240222	092700	1468815110	19090	19130	19130	19080	1786
604	20240222	092600	1434707990	19140	19090	19140	19090	487
605	20240222	092500	1425397370	19070	19040	19070	19040	284
606	20240222	092400	1419985790	19040	19050	19050	19040	339
607	20240222	092300	1413528840	19010	19090	19130	19010	1211
608	20240222	092200	1390471100	19090	19120	19120	19090	1504
609	20240222	092100	1361741620	19100	19070	19120	19060	287
610	20240222	092000	1356261940	19060	19000	19090	19000	1806
611	20240222	091900	1321809570	19070	19000	19070	18990	817
612	20240222	091800	1306279530	19030	19000	19030	19000	1350
613	20240222	091700	1280617910	19000	18900	19000	18890	3048
614	20240222	091600	1222881240	18900	18890	18920	18800	2541
615	20240222	091500	1174913850	18890	18820	18890	18780	1886
616	20240222	091400	1139354760	18840	18830	18890	18770	1816
617	20240222	091300	1105221260	18840	18880	18920	18820	2114
618	20240222	091200	1065302680	18880	18780	18890	18760	2595
619	20240222	091100	1016463600	18760	18820	18820	18760	1543
620	20240222	091000	987477040	18840	18920	18920	18810	2053
621	20240222	090900	948742600	18920	18830	18920	18830	1044
622	20240222	090800	928999010	18780	18690	18880	18680	6392
623	20240222	090700	809200220	18690	18780	18790	18680	5231
624	20240222	090600	711255960	18790	18690	18790	18630	1983
625	20240222	090500	674110570	18610	18570	18700	18560	2970
626	20240222	090400	618870400	18570	18530	18600	18510	4679
627	20240222	090300	532077590	18520	18700	18730	18520	7503
628	20240222	090200	392596040	18700	18640	18700	18560	2123
629	20240222	090100	353107350	18640	18530	18810	18510	4789
630	20240222	090000	263865770	18510	18910	18940	18500	13507