KissMeData/095610/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195600	1535315650	18560	18560	18560	18560	6283
3	20240213	195500	1535315650	18560	18560	18560	18560	0
4	20240213	195400	1535315650	18560	18560	18560	18560	0
5	20240213	195300	1535315650	18560	18560	18560	18560	0
6	20240213	195200	1535315650	18560	18560	18560	18560	0
7	20240213	195100	1535315650	18560	18560	18560	18560	0
8	20240213	195000	1535315650	18560	18560	18560	18560	0
9	20240213	194900	1535315650	18560	18560	18560	18560	0
10	20240213	194800	1535315650	18560	18560	18560	18560	0
11	20240213	194700	1535315650	18560	18560	18560	18560	0
12	20240213	194600	1535315650	18560	18560	18560	18560	0
13	20240213	194500	1535315650	18560	18560	18560	18560	0
14	20240213	194400	1535315650	18560	18560	18560	18560	0
15	20240213	194300	1535315650	18560	18560	18560	18560	0
16	20240213	194200	1535315650	18560	18560	18560	18560	0
17	20240213	194100	1535315650	18560	18560	18560	18560	0
18	20240213	194000	1535315650	18560	18560	18560	18560	0
19	20240213	193900	1535315650	18560	18560	18560	18560	0
20	20240213	193800	1535315650	18560	18560	18560	18560	0
21	20240213	193700	1535315650	18560	18560	18560	18560	0
22	20240213	193600	1535315650	18560	18560	18560	18560	0
23	20240213	193500	1535315650	18560	18560	18560	18560	0
24	20240213	193400	1535315650	18560	18560	18560	18560	0
25	20240213	193300	1535315650	18560	18560	18560	18560	0
26	20240213	193200	1535315650	18560	18560	18560	18560	0
27	20240213	193100	1535315650	18560	18560	18560	18560	0
28	20240213	193000	1535315650	18560	18560	18560	18560	0
29	20240213	192900	1535315650	18560	18560	18560	18560	0
30	20240213	192800	1535315650	18560	18560	18560	18560	0
31	20240213	192700	1535315650	18560	18560	18560	18560	0
32	20240213	192600	1535315650	18560	18560	18560	18560	6283
33	20240213	192500	1535315650	18560	18560	18560	18560	0
34	20240213	192400	1535315650	18560	18560	18560	18560	0
35	20240213	192300	1535315650	18560	18560	18560	18560	0
36	20240213	192200	1535315650	18560	18560	18560	18560	0
37	20240213	192100	1535315650	18560	18560	18560	18560	0
38	20240213	192000	1535315650	18560	18560	18560	18560	0
39	20240213	191900	1535315650	18560	18560	18560	18560	0
40	20240213	191800	1535315650	18560	18560	18560	18560	0
41	20240213	191700	1535315650	18560	18560	18560	18560	0
42	20240213	191600	1535315650	18560	18560	18560	18560	0
43	20240213	191500	1535315650	18560	18560	18560	18560	0
44	20240213	191400	1535315650	18560	18560	18560	18560	0
45	20240213	191300	1535315650	18560	18560	18560	18560	0
46	20240213	191200	1535315650	18560	18560	18560	18560	0
47	20240213	191100	1535315650	18560	18560	18560	18560	0
48	20240213	191000	1535315650	18560	18560	18560	18560	0
49	20240213	190900	1535315650	18560	18560	18560	18560	0
50	20240213	190800	1535315650	18560	18560	18560	18560	0
51	20240213	190700	1535315650	18560	18560	18560	18560	0
52	20240213	190600	1535315650	18560	18560	18560	18560	0
53	20240213	190500	1535315650	18560	18560	18560	18560	0
54	20240213	190400	1535315650	18560	18560	18560	18560	0
55	20240213	190300	1535315650	18560	18560	18560	18560	0
56	20240213	190200	1535315650	18560	18560	18560	18560	0
57	20240213	190100	1535315650	18560	18560	18560	18560	0
58	20240213	190000	1535315650	18560	18560	18560	18560	0
59	20240213	185900	1535315650	18560	18560	18560	18560	0
60	20240213	185800	1535315650	18560	18560	18560	18560	0
61	20240213	185700	1535315650	18560	18560	18560	18560	0
62	20240213	185600	1535315650	18560	18560	18560	18560	6283
63	20240213	185500	1535315650	18560	18560	18560	18560	0
64	20240213	185400	1535315650	18560	18560	18560	18560	0
65	20240213	185300	1535315650	18560	18560	18560	18560	0
66	20240213	185200	1535315650	18560	18560	18560	18560	0
67	20240213	185100	1535315650	18560	18560	18560	18560	0
68	20240213	185000	1535315650	18560	18560	18560	18560	0
69	20240213	184900	1535315650	18560	18560	18560	18560	0
70	20240213	184800	1535315650	18560	18560	18560	18560	0
71	20240213	184700	1535315650	18560	18560	18560	18560	0
72	20240213	184600	1535315650	18560	18560	18560	18560	0
73	20240213	184500	1535315650	18560	18560	18560	18560	0
74	20240213	184400	1535315650	18560	18560	18560	18560	0
75	20240213	184300	1535315650	18560	18560	18560	18560	0
76	20240213	184200	1535315650	18560	18560	18560	18560	0
77	20240213	184100	1535315650	18560	18560	18560	18560	0
78	20240213	184000	1535315650	18560	18560	18560	18560	0
79	20240213	183900	1535315650	18560	18560	18560	18560	0
80	20240213	183800	1535315650	18560	18560	18560	18560	0
81	20240213	183700	1535315650	18560	18560	18560	18560	0
82	20240213	183600	1535315650	18560	18560	18560	18560	0
83	20240213	183500	1535315650	18560	18560	18560	18560	0
84	20240213	183400	1535315650	18560	18560	18560	18560	0
85	20240213	183300	1535315650	18560	18560	18560	18560	0
86	20240213	183200	1535315650	18560	18560	18560	18560	0
87	20240213	183100	1535315650	18560	18560	18560	18560	0
88	20240213	183000	1535315650	18560	18560	18560	18560	0
89	20240213	182900	1535315650	18560	18560	18560	18560	0
90	20240213	182800	1535315650	18560	18560	18560	18560	0
91	20240213	182700	1535315650	18560	18560	18560	18560	0
92	20240213	182600	1535315650	18560	18560	18560	18560	6283
93	20240213	182500	1535315650	18560	18560	18560	18560	0
94	20240213	182400	1535315650	18560	18560	18560	18560	0
95	20240213	182300	1535315650	18560	18560	18560	18560	0
96	20240213	182200	1535315650	18560	18560	18560	18560	0
97	20240213	182100	1535315650	18560	18560	18560	18560	0
98	20240213	182000	1535315650	18560	18560	18560	18560	0
99	20240213	181900	1535315650	18560	18560	18560	18560	0
100	20240213	181800	1535315650	18560	18560	18560	18560	0
101	20240213	181700	1535315650	18560	18560	18560	18560	0
102	20240213	181600	1535315650	18560	18560	18560	18560	0
103	20240213	181500	1535315650	18560	18560	18560	18560	0
104	20240213	181400	1535315650	18560	18560	18560	18560	0
105	20240213	181300	1535315650	18560	18560	18560	18560	0
106	20240213	181200	1535315650	18560	18560	18560	18560	0
107	20240213	181100	1535315650	18560	18560	18560	18560	0
108	20240213	181000	1535315650	18560	18560	18560	18560	0
109	20240213	180900	1535315650	18560	18560	18560	18560	0
110	20240213	180800	1535315650	18560	18560	18560	18560	0
111	20240213	180700	1535315650	18560	18560	18560	18560	0
112	20240213	180600	1535315650	18560	18560	18560	18560	0
113	20240213	180500	1535315650	18560	18560	18560	18560	0
114	20240213	180400	1535315650	18560	18560	18560	18560	0
115	20240213	180300	1535315650	18560	18560	18560	18560	0
116	20240213	180200	1535315650	18560	18560	18560	18560	0
117	20240213	180100	1535315650	18560	18560	18560	18560	0
118	20240213	180000	1535315650	18560	18560	18560	18560	0
119	20240213	175900	1535315650	18560	18560	18560	18560	0
120	20240213	175800	1535315650	18560	18560	18560	18560	0
121	20240213	175700	1535315650	18560	18560	18560	18560	0
122	20240213	175600	1535315650	18560	18560	18560	18560	6283
123	20240213	175500	1535315650	18560	18560	18560	18560	0
124	20240213	175400	1535315650	18560	18560	18560	18560	0
125	20240213	175300	1535315650	18560	18560	18560	18560	0
126	20240213	175200	1535315650	18560	18560	18560	18560	0
127	20240213	175100	1535315650	18560	18560	18560	18560	0
128	20240213	175000	1535315650	18560	18560	18560	18560	0
129	20240213	174900	1535315650	18560	18560	18560	18560	0
130	20240213	174800	1535315650	18560	18560	18560	18560	0
131	20240213	174700	1535315650	18560	18560	18560	18560	0
132	20240213	174600	1535315650	18560	18560	18560	18560	0
133	20240213	174500	1535315650	18560	18560	18560	18560	0
134	20240213	174400	1535315650	18560	18560	18560	18560	0
135	20240213	174300	1535315650	18560	18560	18560	18560	0
136	20240213	174200	1535315650	18560	18560	18560	18560	0
137	20240213	174100	1535315650	18560	18560	18560	18560	0
138	20240213	174000	1535315650	18560	18560	18560	18560	0
139	20240213	173900	1535315650	18560	18560	18560	18560	0
140	20240213	173800	1535315650	18560	18560	18560	18560	0
141	20240213	173700	1535315650	18560	18560	18560	18560	0
142	20240213	173600	1535315650	18560	18560	18560	18560	0
143	20240213	173500	1535315650	18560	18560	18560	18560	0
144	20240213	173400	1535315650	18560	18560	18560	18560	0
145	20240213	173300	1535315650	18560	18560	18560	18560	0
146	20240213	173200	1535315650	18560	18560	18560	18560	0
147	20240213	173100	1535315650	18560	18560	18560	18560	0
148	20240213	173000	1535315650	18560	18560	18560	18560	0
149	20240213	172900	1535315650	18560	18560	18560	18560	0
150	20240213	172800	1535315650	18560	18560	18560	18560	0
151	20240213	172700	1535315650	18560	18560	18560	18560	0
152	20240213	172600	1535315650	18560	18560	18560	18560	6283
153	20240213	172500	1535315650	18560	18560	18560	18560	0
154	20240213	172400	1535315650	18560	18560	18560	18560	0
155	20240213	172300	1535315650	18560	18560	18560	18560	0
156	20240213	172200	1535315650	18560	18560	18560	18560	0
157	20240213	172100	1535315650	18560	18560	18560	18560	0
158	20240213	172000	1535315650	18560	18560	18560	18560	0
159	20240213	171900	1535315650	18560	18560	18560	18560	0
160	20240213	171800	1535315650	18560	18560	18560	18560	0
161	20240213	171700	1535315650	18560	18560	18560	18560	0
162	20240213	171600	1535315650	18560	18560	18560	18560	0
163	20240213	171500	1535315650	18560	18560	18560	18560	0
164	20240213	171400	1535315650	18560	18560	18560	18560	0
165	20240213	171300	1535315650	18560	18560	18560	18560	0
166	20240213	171200	1535315650	18560	18560	18560	18560	0
167	20240213	171100	1535315650	18560	18560	18560	18560	0
168	20240213	171000	1535315650	18560	18560	18560	18560	0
169	20240213	170900	1535315650	18560	18560	18560	18560	0
170	20240213	170800	1535315650	18560	18560	18560	18560	0
171	20240213	170700	1535315650	18560	18560	18560	18560	0
172	20240213	170600	1535315650	18560	18560	18560	18560	0
173	20240213	170500	1535315650	18560	18560	18560	18560	0
174	20240213	170400	1535315650	18560	18560	18560	18560	0
175	20240213	170300	1535315650	18560	18560	18560	18560	0
176	20240213	170200	1535315650	18560	18560	18560	18560	0
177	20240213	170100	1535315650	18560	18560	18560	18560	0
178	20240213	170000	1535315650	18560	18560	18560	18560	0
179	20240213	165900	1535315650	18560	18560	18560	18560	0
180	20240213	165800	1535315650	18560	18560	18560	18560	0
181	20240213	165700	1535315650	18560	18560	18560	18560	0
182	20240213	165600	1535315650	18560	18560	18560	18560	6283
183	20240213	165500	1535315650	18560	18560	18560	18560	0
184	20240213	165400	1535315650	18560	18560	18560	18560	0
185	20240213	165300	1535315650	18560	18560	18560	18560	0
186	20240213	165200	1535315650	18560	18560	18560	18560	0
187	20240213	165100	1535315650	18560	18560	18560	18560	0
188	20240213	165000	1535315650	18560	18560	18560	18560	0
189	20240213	164900	1535315650	18560	18560	18560	18560	0
190	20240213	164800	1535315650	18560	18560	18560	18560	0
191	20240213	164700	1535315650	18560	18560	18560	18560	0
192	20240213	164600	1535315650	18560	18560	18560	18560	0
193	20240213	164500	1535315650	18560	18560	18560	18560	0
194	20240213	164400	1535315650	18560	18560	18560	18560	0
195	20240213	164300	1535315650	18560	18560	18560	18560	0
196	20240213	164200	1535315650	18560	18560	18560	18560	0
197	20240213	164100	1535315650	18560	18560	18560	18560	0
198	20240213	164000	1535315650	18560	18560	18560	18560	0
199	20240213	163900	1535315650	18560	18560	18560	18560	0
200	20240213	163800	1535315650	18560	18560	18560	18560	0
201	20240213	163700	1535315650	18560	18560	18560	18560	0
202	20240213	163600	1535315650	18560	18560	18560	18560	0
203	20240213	163500	1535315650	18560	18560	18560	18560	0
204	20240213	163400	1535315650	18560	18560	18560	18560	0
205	20240213	163300	1535315650	18560	18560	18560	18560	0
206	20240213	163200	1535315650	18560	18560	18560	18560	0
207	20240213	163100	1535315650	18560	18560	18560	18560	0
208	20240213	163000	1535315650	18560	18560	18560	18560	0
209	20240213	162900	1535315650	18560	18560	18560	18560	0
210	20240213	162800	1535315650	18560	18560	18560	18560	0
211	20240213	162700	1535315650	18560	18560	18560	18560	0
212	20240213	162600	1535315650	18560	18560	18560	18560	6283
213	20240213	162500	1535315650	18560	18560	18560	18560	0
214	20240213	162400	1535315650	18560	18560	18560	18560	0
215	20240213	162300	1535315650	18560	18560	18560	18560	0
216	20240213	162200	1535315650	18560	18560	18560	18560	0
217	20240213	162100	1535315650	18560	18560	18560	18560	0
218	20240213	162000	1535315650	18560	18560	18560	18560	0
219	20240213	161900	1535315650	18560	18560	18560	18560	0
220	20240213	161800	1535315650	18560	18560	18560	18560	0
221	20240213	161700	1535315650	18560	18560	18560	18560	0
222	20240213	161600	1535315650	18560	18560	18560	18560	0
223	20240213	161500	1535315650	18560	18560	18560	18560	0
224	20240213	161400	1535315650	18560	18560	18560	18560	0
225	20240213	161300	1535315650	18560	18560	18560	18560	0
226	20240213	161200	1535315650	18560	18560	18560	18560	0
227	20240213	161100	1535315650	18560	18560	18560	18560	0
228	20240213	161000	1535315650	18560	18560	18560	18560	0
229	20240213	160900	1535315650	18560	18560	18560	18560	0
230	20240213	160800	1535315650	18560	18560	18560	18560	0
231	20240213	160700	1535315650	18560	18560	18560	18560	0
232	20240213	160600	1535315650	18560	18560	18560	18560	0
233	20240213	160500	1535315650	18560	18560	18560	18560	0
234	20240213	160400	1535315650	18560	18560	18560	18560	0
235	20240213	160300	1535315650	18560	18560	18560	18560	0
236	20240213	160200	1535315650	18560	18560	18560	18560	0
237	20240213	160100	1535315650	18560	18560	18560	18560	0
238	20240213	160000	1535315650	18560	18560	18560	18560	0
239	20240213	155900	1535315650	18560	18560	18560	18560	0
240	20240213	155800	1535315650	18560	18560	18560	18560	0
241	20240213	155700	1535315650	18560	18560	18560	18560	0
242	20240213	155600	1535315650	18560	18560	18560	18560	6283
243	20240213	155500	1535315650	18560	18560	18560	18560	0
244	20240213	155400	1535315650	18560	18560	18560	18560	0
245	20240213	155300	1535315650	18560	18560	18560	18560	0
246	20240213	155200	1535315650	18560	18560	18560	18560	0
247	20240213	155100	1535315650	18560	18560	18560	18560	0
248	20240213	155000	1535315650	18560	18560	18560	18560	0
249	20240213	154900	1535315650	18560	18560	18560	18560	0
250	20240213	154800	1535315650	18560	18560	18560	18560	0
251	20240213	154700	1535315650	18560	18560	18560	18560	0
252	20240213	154600	1535315650	18560	18560	18560	18560	0
253	20240213	154500	1535315650	18560	18560	18560	18560	0
254	20240213	154400	1535315650	18560	18560	18560	18560	0
255	20240213	154300	1535315650	18560	18560	18560	18560	0
256	20240213	154200	1535315650	18560	18560	18560	18560	0
257	20240213	154100	1535315650	18560	18560	18560	18560	0
258	20240213	154000	1535315650	18560	18560	18560	18560	0
259	20240213	153900	1535315650	18560	18560	18560	18560	0
260	20240213	153800	1535315650	18560	18560	18560	18560	0
261	20240213	153700	1535315650	18560	18560	18560	18560	0
262	20240213	153600	1535315650	18560	18560	18560	18560	0
263	20240213	153500	1535315650	18560	18560	18560	18560	0
264	20240213	153400	1535315650	18560	18560	18560	18560	0
265	20240213	153300	1535315650	18560	18560	18560	18560	0
266	20240213	153200	1535315650	18560	18560	18560	18560	0
267	20240213	153100	1535315650	18560	18560	18560	18560	0
268	20240213	153000	1535315650	18560	18560	18560	18560	6283
269	20240213	152900	1418703170	18560	18560	18560	18560	0
270	20240213	152800	1418703170	18560	18560	18560	18560	0
271	20240213	152700	1418703170	18560	18560	18560	18560	0
272	20240213	152600	1418703170	18560	18560	18560	18560	0
273	20240213	152500	1418703170	18560	18560	18560	18560	0
274	20240213	152400	1418703170	18560	18560	18560	18560	0
275	20240213	152300	1418703170	18560	18560	18560	18560	0
276	20240213	152200	1418703170	18560	18560	18560	18560	0
277	20240213	152100	1418703170	18560	18560	18560	18560	0
278	20240213	152000	1418703170	18560	18560	18560	18560	0
279	20240213	151900	1418703170	18560	18580	18580	18560	1823
280	20240213	151800	1384842850	18580	18580	18590	18580	61
281	20240213	151700	1383709460	18580	18580	18580	18580	18
282	20240213	151600	1383375020	18580	18580	18590	18580	110
283	20240213	151500	1381330200	18580	18580	18580	18580	8
284	20240213	151400	1381181560	18580	18580	18580	18580	20
285	20240213	151300	1380809960	18580	18580	18590	18580	89
286	20240213	151200	1379156320	18580	18580	18590	18580	13
287	20240213	151100	1378914760	18580	18580	18590	18580	418
288	20240213	151000	1371145190	18580	18580	18590	18580	331
289	20240213	150900	1364992100	18580	18580	18590	18580	209
290	20240213	150800	1361107510	18580	18590	18590	18580	195
291	20240213	150700	1357482530	18580	18580	18590	18580	17
292	20240213	150600	1357166640	18580	18580	18590	18580	14
293	20240213	150500	1356906490	18590	18580	18590	18580	10
294	20240213	150400	1356720680	18580	18580	18580	18580	46
295	20240213	150300	1355866000	18580	18580	18590	18580	108
296	20240213	150200	1353858330	18580	18580	18590	18580	83
297	20240213	150100	1352316180	18580	18580	18580	18580	86
298	20240213	150000	1350718300	18580	18600	18600	18580	3388
299	20240213	145900	1287709070	18600	18610	18610	18600	161
300	20240213	145800	1284714350	18600	18600	18600	18600	13
301	20240213	145700	1284472550	18600	18600	18600	18600	38
302	20240213	145600	1283765750	18600	18600	18600	18600	6
303	20240213	145500	1283654150	18610	18600	18610	18600	114
304	20240213	145400	1281532730	18610	18600	18610	18600	164
305	20240213	145300	1278480830	18610	18600	18610	18600	37
306	20240213	145200	1277792370	18600	18600	18610	18600	26
307	20240213	145100	1277308650	18600	18600	18600	18600	116
308	20240213	145000	1275151050	18600	18600	18610	18600	68
309	20240213	144900	1273885720	18600	18600	18600	18600	16
310	20240213	144800	1273588120	18610	18600	18610	18600	121
311	20240213	144700	1271336450	18600	18610	18610	18600	45
312	20240213	144600	1270499060	18610	18610	18610	18610	12
313	20240213	144500	1270275740	18610	18610	18620	18610	106
314	20240213	144400	1268303070	18610	18610	18620	18600	400
315	20240213	144300	1260859200	18610	18600	18620	18600	352
316	20240213	144200	1254308590	18610	18600	18610	18600	517
317	20240213	144100	1244690390	18600	18600	18610	18600	165
318	20240213	144000	1241619960	18600	18610	18610	18600	721
319	20240213	143900	1228202170	18610	18610	18620	18610	16
320	20240213	143800	1227904370	18610	18610	18620	18610	11
321	20240213	143700	1227699650	18610	18610	18610	18610	6
322	20240213	143600	1227587990	18620	18620	18620	18610	603
323	20240213	143500	1216360160	18620	18620	18620	18620	11
324	20240213	143400	1216155340	18630	18620	18630	18620	8
325	20240213	143300	1216006370	18630	18630	18640	18630	406
326	20240213	143200	1208442560	18630	18630	18630	18630	11
327	20240213	143100	1208237630	18630	18640	18640	18630	150
328	20240213	143000	1205443080	18630	18640	18640	18630	16
329	20240213	142900	1205144860	18640	18630	18640	18630	370
330	20240213	142800	1198248200	18630	18640	18640	18630	120
331	20240213	142700	1196011450	18630	18630	18640	18630	30
332	20240213	142600	1195452330	18630	18630	18640	18630	111
333	20240213	142500	1193383400	18630	18630	18630	18630	91
334	20240213	142400	1191688070	18630	18640	18650	18630	94
335	20240213	142300	1189935910	18640	18640	18640	18640	10
336	20240213	142200	1189749510	18630	18630	18650	18630	218
337	20240213	142100	1185686910	18630	18630	18630	18620	113
338	20240213	142000	1183581740	18620	18620	18630	18620	26
339	20240213	141900	1183097490	18630	18620	18630	18620	715
340	20240213	141800	1169777090	18630	18620	18630	18620	12
341	20240213	141700	1169553600	18620	18620	18630	18620	64
342	20240213	141600	1168361420	18620	18620	18630	18620	71
343	20240213	141500	1167039350	18620	18620	18630	18620	53
344	20240213	141400	1166052020	18620	18620	18630	18620	32
345	20240213	141300	1165456130	18620	18620	18630	18620	11
346	20240213	141200	1165251290	18630	18620	18630	18620	53
347	20240213	141100	1164264400	18620	18620	18620	18620	16
348	20240213	141000	1163966480	18620	18630	18630	18620	202
349	20240213	140900	1160203320	18620	18620	18620	18620	109
350	20240213	140800	1158173740	18620	18620	18620	18620	55
351	20240213	140700	1157149640	18620	18620	18620	18620	346
352	20240213	140600	1150707120	18620	18610	18620	18610	9
353	20240213	140500	1150539620	18610	18610	18610	18610	48
354	20240213	140400	1149646340	18610	18610	18620	18610	113
355	20240213	140300	1147542610	18610	18610	18620	18610	9
356	20240213	140200	1147375100	18610	18620	18620	18610	8
357	20240213	140100	1147226190	18610	18610	18610	18610	47
358	20240213	140000	1146351520	18620	18610	18620	18610	50
359	20240213	135900	1145420560	18610	18610	18620	18610	16
360	20240213	135800	1145122730	18610	18610	18610	18610	9
361	20240213	135700	1144955240	18610	18610	18620	18610	11
362	20240213	135600	1144750480	18620	18610	18620	18610	48
363	20240213	135500	1143857150	18610	18610	18610	18610	30
364	20240213	135400	1143298850	18610	18620	18620	18610	80
365	20240213	135300	1141810040	18610	18610	18610	18610	6
366	20240213	135200	1141698380	18620	18620	18620	18610	178
367	20240213	135100	1138384450	18620	18620	18630	18620	159
368	20240213	135000	1135423860	18620	18620	18630	18620	53
369	20240213	134900	1134436990	18620	18630	18630	18620	16
370	20240213	134800	1134138950	18620	18620	18620	18620	8
371	20240213	134700	1133989990	18620	18620	18620	18620	4
372	20240213	134600	1133915510	18620	18630	18630	18620	52
373	20240213	134500	1132946770	18630	18620	18630	18620	13
374	20240213	134400	1132704690	18630	18630	18630	18630	1
375	20240213	134300	1132686060	18630	18620	18630	18620	455
376	20240213	134200	1124211960	18620	18630	18630	18620	174
377	20240213	134100	1120970400	18630	18640	18640	18630	313
378	20240213	134000	1115138430	18640	18640	18650	18640	178
379	20240213	133900	1111820470	18640	18650	18650	18640	9
380	20240213	133800	1111652690	18650	18640	18650	18640	216
381	20240213	133700	1107625890	18640	18650	18650	18640	41
382	20240213	133600	1106861350	18650	18640	18650	18640	16
383	20240213	133500	1106563100	18640	18650	18650	18640	51
384	20240213	133400	1105612350	18640	18640	18640	18640	101
385	20240213	133300	1103729710	18640	18640	18640	18640	205
386	20240213	133200	1099908510	18640	18640	18650	18640	16
387	20240213	133100	1099610200	18640	18650	18650	18640	52
388	20240213	133000	1098640420	18650	18650	18650	18650	102
389	20240213	132900	1096738120	18640	18640	18640	18640	106
390	20240213	132800	1094762280	18640	18650	18650	18640	26
391	20240213	132700	1094277570	18640	18640	18640	18640	4
392	20240213	132600	1094203010	18640	18620	18640	18620	1004
393	20240213	132500	1075497860	18620	18620	18630	18620	33
394	20240213	132400	1074883390	18620	18620	18620	18620	47
395	20240213	132300	1074008250	18620	18630	18630	18620	299
396	20240213	132200	1068438450	18630	18630	18630	18630	290
397	20240213	132100	1063035750	18640	18630	18640	18630	5
398	20240213	132000	1062942570	18630	18630	18630	18630	40
399	20240213	131900	1062197370	18640	18640	18640	18640	0
400	20240213	131800	1062197370	18640	18640	18640	18630	4
401	20240213	131700	1062122820	18630	18630	18630	18630	53
402	20240213	131600	1061135430	18630	18630	18630	18630	2
403	20240213	131500	1061098170	18630	18630	18630	18630	6
404	20240213	131400	1060986390	18630	18630	18630	18620	285
405	20240213	131300	1055677540	18620	18620	18620	18620	72
406	20240213	131200	1054336900	18620	18620	18620	18620	3
407	20240213	131100	1054281040	18630	18640	18640	18630	7
408	20240213	131000	1054150610	18630	18610	18630	18610	709
409	20240213	130900	1040949480	18610	18610	18610	18610	30
410	20240213	130800	1040391180	18610	18610	18610	18610	60
411	20240213	130700	1039274580	18620	18610	18620	18610	10
412	20240213	130600	1039088450	18610	18610	18610	18610	59
413	20240213	130500	1037990460	18610	18620	18620	18610	107
414	20240213	130400	1035999120	18610	18620	18620	18610	113
415	20240213	130300	1033895160	18620	18620	18630	18620	43
416	20240213	130200	1033094410	18620	18620	18620	18620	2
417	20240213	130100	1033057170	18620	18620	18630	18620	10
418	20240213	130000	1032870960	18630	18630	18630	18630	11
419	20240213	125900	1032666030	18620	18620	18620	18620	203
420	20240213	125800	1028886170	18630	18630	18630	18620	221
421	20240213	125700	1024770290	18620	18620	18630	18620	34
422	20240213	125600	1024136910	18620	18620	18620	18620	165
423	20240213	125500	1021064610	18630	18650	18650	18630	725
424	20240213	125400	1007548840	18650	18650	18650	18650	9
425	20240213	125300	1007380990	18660	18660	18660	18660	11
426	20240213	125200	1007175730	18650	18670	18670	18650	266
427	20240213	125100	1002209850	18670	18670	18670	18670	8
428	20240213	125000	1002060490	18680	18670	18680	18670	8
429	20240213	124900	1001911090	18680	18680	18680	18680	8
430	20240213	124800	1001761650	18680	18690	18690	18680	8
431	20240213	124700	1001612190	18680	18680	18680	18680	131
432	20240213	124600	999165110	18670	18680	18680	18670	5
433	20240213	124500	999071740	18670	18680	18680	18670	24
434	20240213	124400	998623450	18680	18680	18680	18680	5
435	20240213	124300	998530050	18680	18710	18710	18680	116
436	20240213	124200	996361880	18700	18670	18700	18670	48
437	20240213	124100	995465660	18670	18660	18670	18660	5
438	20240213	124000	995372340	18670	18660	18670	18660	531
439	20240213	123900	985463600	18660	18650	18660	18650	77
440	20240213	123800	984027370	18650	18650	18650	18650	6
441	20240213	123700	983915470	18650	18650	18650	18650	5
442	20240213	123600	983822220	18650	18660	18660	18650	811
443	20240213	123500	968692090	18660	18670	18670	18660	62
444	20240213	123400	967535110	18660	18680	18680	18660	635
445	20240213	123300	955674830	18690	18690	18690	18690	0
446	20240213	123200	955674830	18690	18680	18690	18680	10
447	20240213	123100	955488000	18680	18680	18680	18680	2
448	20240213	123000	955450640	18690	18690	18690	18690	8
449	20240213	122900	955301120	18680	18690	18690	18680	316
450	20240213	122800	949398220	18680	18680	18690	18680	228
451	20240213	122700	945139170	18680	18690	18690	18680	95
452	20240213	122600	943363960	18690	18690	18690	18680	59
453	20240213	122500	942261300	18690	18680	18690	18680	5
454	20240213	122400	942167890	18680	18690	18690	18680	18
455	20240213	122300	941831500	18690	18700	18700	18690	1661
456	20240213	122200	910773730	18700	18710	18710	18700	356
457	20240213	122100	904113010	18710	18710	18710	18710	101
458	20240213	122000	902223300	18710	18710	18720	18710	93
459	20240213	121900	900483180	18720	18720	18720	18720	2
460	20240213	121800	900445740	18720	18700	18720	18700	105
461	20240213	121700	898481210	18700	18700	18700	18700	99
462	20240213	121600	896629910	18700	18700	18710	18700	7
463	20240213	121500	896498990	18710	18710	18710	18710	353
464	20240213	121400	889894360	18710	18710	18710	18700	54
465	20240213	121300	888884070	18700	18710	18710	18700	42
466	20240213	121200	888098350	18700	18710	18710	18700	45
467	20240213	121100	887256430	18700	18700	18700	18700	4
468	20240213	121000	887181630	18700	18710	18710	18700	87
469	20240213	120900	885553930	18710	18700	18710	18700	39
470	20240213	120800	884824580	18700	18700	18710	18700	56
471	20240213	120700	883776860	18700	18710	18710	18700	27
472	20240213	120600	883271750	18710	18720	18720	18710	10
473	20240213	120500	883084600	18720	18720	18720	18720	2
474	20240213	120400	883047160	18710	18710	18710	18710	12
475	20240213	120300	882822640	18710	18710	18710	18710	106
476	20240213	120200	880839380	18710	18700	18710	18700	8
477	20240213	120100	880689750	18710	18700	18710	18700	81
478	20240213	120000	879174290	18700	18700	18700	18700	1
479	20240213	115900	879155590	18700	18700	18700	18700	5
480	20240213	115800	879062090	18700	18710	18710	18700	258
481	20240213	115700	874237480	18700	18700	18700	18700	4
482	20240213	115600	874162680	18700	18700	18700	18700	255
483	20240213	115500	869394180	18700	18700	18700	18700	55
484	20240213	115400	868365680	18700	18710	18710	18700	31
485	20240213	115300	867785720	18710	18710	18720	18710	10
486	20240213	115200	867598590	18720	18710	18720	18710	75
487	20240213	115100	866195230	18710	18710	18720	18710	45
488	20240213	115000	865353270	18710	18720	18720	18710	7
489	20240213	114900	865222270	18720	18720	18720	18720	0
490	20240213	114800	865222270	18720	18720	18720	18710	214
491	20240213	114700	861217300	18720	18710	18720	18710	13
492	20240213	114600	860974050	18710	18710	18710	18710	55
493	20240213	114500	859945000	18710	18710	18710	18710	9
494	20240213	114400	859776610	18720	18710	18720	18710	139
495	20240213	114300	857174740	18710	18710	18710	18710	16
496	20240213	114200	856875380	18710	18710	18710	18710	73
497	20240213	114100	855509550	18710	18710	18720	18710	99
498	20240213	114000	853656300	18720	18710	18720	18710	3
499	20240213	113900	853600150	18710	18710	18720	18710	12
500	20240213	113800	853375610	18710	18710	18710	18710	3
501	20240213	113700	853319480	18720	18720	18720	18720	3
502	20240213	113600	853263320	18710	18710	18710	18710	2
503	20240213	113500	853225900	18720	18720	18720	18720	37
504	20240213	113400	852533260	18720	18720	18720	18710	19
505	20240213	113300	852177640	18730	18720	18730	18720	12
506	20240213	113200	851952980	18710	18730	18730	18710	7
507	20240213	113100	851821930	18730	18730	18730	18730	159
508	20240213	113000	848843860	18720	18710	18720	18710	735
509	20240213	112900	835084680	18710	18710	18720	18710	216
510	20240213	112800	831043220	18710	18720	18720	18710	37
511	20240213	112700	830350880	18710	18710	18710	18710	6
512	20240213	112600	830238620	18710	18720	18720	18710	24
513	20240213	112500	829789540	18720	18710	18720	18710	35
514	20240213	112400	829134390	18720	18720	18720	18720	3
515	20240213	112300	829078230	18720	18710	18720	18710	7
516	20240213	112200	828947230	18720	18720	18720	18710	48
517	20240213	112100	828049000	18720	18740	18740	18720	706
518	20240213	112000	814824340	18740	18750	18750	18740	30
519	20240213	111900	814261960	18750	18750	18750	18750	4
520	20240213	111800	814186960	18740	18760	18770	18740	192
521	20240213	111700	810586530	18760	18760	18760	18760	0
522	20240213	111600	810586530	18760	18760	18770	18760	99
523	20240213	111500	808729280	18770	18770	18770	18770	28
524	20240213	111400	808203720	18770	18770	18770	18770	47
525	20240213	111300	807321530	18770	18770	18770	18770	17
526	20240213	111200	807002440	18780	18780	18780	18770	7
527	20240213	111100	806870990	18780	18770	18780	18770	32
528	20240213	111000	806270240	18770	18770	18780	18770	365
529	20240213	110900	799419180	18770	18760	18770	18760	12
530	20240213	110800	799193970	18760	18760	18770	18760	349
531	20240213	110700	792643950	18760	18750	18760	18750	24
532	20240213	110600	792193730	18750	18770	18770	18750	116
533	20240213	110500	790017540	18770	18740	18770	18740	424
534	20240213	110400	782067550	18740	18750	18750	18740	38
535	20240213	110300	781355110	18750	18780	18780	18750	126
536	20240213	110200	778990760	18780	18780	18790	18780	125
537	20240213	110100	776643250	18790	18790	18790	18790	277
538	20240213	110000	771438420	18800	18800	18810	18790	137
539	20240213	105900	768862780	18800	18800	18810	18800	768
540	20240213	105800	754424250	18800	18790	18800	18790	192
541	20240213	105700	750816490	18790	18810	18810	18790	25
542	20240213	105600	750346430	18810	18790	18810	18790	542
543	20240213	105500	740155450	18780	18750	18780	18750	712
544	20240213	105400	726795800	18760	18770	18770	18760	130
545	20240213	105300	724356540	18770	18770	18770	18770	24
546	20240213	105200	723906060	18770	18770	18770	18770	114
547	20240213	105100	721766280	18780	18770	18780	18770	153
548	20240213	105000	718893940	18770	18790	18790	18770	314
549	20240213	104900	712994480	18790	18780	18790	18780	485
550	20240213	104800	703884670	18760	18750	18780	18750	913
551	20240213	104700	686755860	18730	18710	18740	18710	1229
552	20240213	104600	663737010	18720	18720	18720	18720	646
553	20240213	104500	651643890	18720	18720	18720	18720	180
554	20240213	104400	648274290	18730	18730	18730	18730	284
555	20240213	104300	642954970	18730	18740	18740	18730	52
556	20240213	104200	641980510	18740	18740	18750	18740	300
557	20240213	104100	636357110	18740	18740	18750	18740	16
558	20240213	104000	636057260	18740	18740	18740	18740	41
559	20240213	103900	635288920	18740	18740	18740	18740	4
560	20240213	103800	635213960	18740	18740	18740	18740	138
561	20240213	103700	632627840	18730	18720	18730	18720	145
562	20240213	103600	629912020	18730	18720	18730	18720	47
563	20240213	103500	629031770	18730	18730	18730	18730	109
564	20240213	103400	626990200	18730	18740	18750	18730	137
565	20240213	103300	624422870	18750	18760	18760	18750	274
566	20240213	103200	619283300	18760	18760	18760	18760	34
567	20240213	103100	618645460	18770	18780	18780	18770	101
568	20240213	103000	616749680	18760	18780	18780	18760	33
569	20240213	102900	616129960	18780	18750	18780	18750	712
570	20240213	102800	602764960	18760	18750	18760	18750	249
571	20240213	102700	598094970	18750	18740	18760	18740	43
572	20240213	102600	597288810	18740	18720	18740	18720	123
573	20240213	102500	594985640	18720	18710	18720	18710	115
574	20240213	102400	592832990	18710	18720	18720	18710	13
575	20240213	102300	592589730	18710	18710	18720	18710	264
576	20240213	102200	587650030	18710	18710	18710	18710	172
577	20240213	102100	584431910	18710	18710	18710	18710	65
578	20240213	102000	583215760	18710	18720	18720	18710	370
579	20240213	101900	576289380	18720	18720	18720	18720	0
580	20240213	101800	576289380	18720	18730	18730	18720	105
581	20240213	101700	574322750	18730	18740	18740	18730	103
582	20240213	101600	572393490	18730	18730	18730	18730	321
583	20240213	101500	566381160	18730	18720	18730	18720	541
584	20240213	101400	556248240	18720	18730	18730	18720	230
585	20240213	101300	551940370	18740	18740	18740	18740	1
586	20240213	101200	551921630	18730	18750	18750	18730	476
587	20240213	101100	542998000	18750	18750	18750	18750	64
588	20240213	101000	541798000	18750	18760	18760	18750	44
589	20240213	100900	540972970	18750	18760	18760	18750	8
590	20240213	100800	540822930	18750	18750	18760	18750	39
591	20240213	100700	540091500	18750	18750	18750	18750	115
592	20240213	100600	537935250	18750	18750	18750	18740	159
593	20240213	100500	534954100	18740	18730	18740	18730	372
594	20240213	100400	527986300	18730	18730	18730	18720	46
595	20240213	100300	527124730	18730	18720	18730	18720	36
596	20240213	100200	526450490	18720	18750	18760	18720	500
597	20240213	100100	517079840	18750	18760	18760	18750	50
598	20240213	100000	516142050	18760	18770	18780	18760	356
599	20240213	095900	509460260	18780	18780	18780	18780	12
600	20240213	095800	509234900	18790	18770	18800	18770	782
601	20240213	095700	494547820	18780	18780	18780	18770	433
602	20240213	095600	486416110	18780	18780	18780	18780	281
603	20240213	095500	481138930	18770	18780	18780	18770	921
604	20240213	095400	463842900	18780	18800	18800	18770	381
605	20240213	095300	456683490	18800	18800	18800	18790	253
606	20240213	095200	451927580	18800	18800	18810	18800	441
607	20240213	095100	443632640	18800	18800	18810	18800	242
608	20240213	095000	439082540	18800	18790	18800	18790	271
609	20240213	094900	433987850	18800	18770	18800	18760	623
610	20240213	094800	422279970	18770	18780	18790	18770	160
611	20240213	094700	419274310	18780	18750	18780	18740	205
612	20240213	094600	415426680	18750	18740	18750	18730	196
613	20240213	094500	411753840	18720	18760	18760	18720	463
614	20240213	094400	403082570	18760	18760	18770	18760	140
615	20240213	094300	400455140	18770	18750	18770	18750	73
616	20240213	094200	399085660	18760	18740	18760	18730	202
617	20240213	094100	395298290	18730	18720	18760	18720	712
618	20240213	094000	381956580	18710	18700	18710	18700	158
619	20240213	093900	379000740	18700	18680	18700	18680	193
620	20240213	093800	375394480	18680	18680	18680	18670	143
621	20240213	093700	372723800	18670	18690	18700	18670	371
622	20240213	093600	365791970	18690	18660	18690	18660	343
623	20240213	093500	359384810	18660	18640	18660	18630	135
624	20240213	093400	356867030	18630	18630	18640	18630	76
625	20240213	093300	355451080	18640	18630	18640	18630	146
626	20240213	093200	352730910	18620	18620	18620	18620	0
627	20240213	093100	352730910	18620	18610	18620	18610	30
628	20240213	093000	352172510	18600	18600	18610	18570	556
629	20240213	092900	341834140	18600	18610	18610	18590	330
630	20240213	092800	335695600	18600	18680	18680	18580	1348
631	20240213	092700	310569730	18680	18660	18680	18660	84
632	20240213	092600	309001860	18660	18620	18670	18610	1313
633	20240213	092500	284514490	18620	18580	18620	18560	1768
634	20240213	092400	251660990	18600	18580	18600	18580	11
635	20240213	092300	251456590	18580	18600	18600	18580	4
636	20240213	092200	251382210	18600	18580	18620	18570	217
637	20240213	092100	247347590	18580	18590	18590	18560	556
638	20240213	092000	237013830	18590	18590	18590	18590	67
639	20240213	091900	235768300	18590	18650	18650	18590	1571
640	20240213	091800	206522110	18650	18640	18650	18640	431
641	20240213	091700	198484430	18640	18650	18650	18640	9
642	20240213	091600	198316640	18620	18630	18630	18610	228
643	20240213	091500	194071240	18630	18660	18660	18620	1444
644	20240213	091400	167176890	18670	18680	18680	18670	32
645	20240213	091300	166579150	18680	18610	18680	18610	424
646	20240213	091200	158669040	18610	18670	18670	18610	256
647	20240213	091100	153904060	18610	18620	18640	18610	254
648	20240213	091000	149173020	18620	18640	18690	18620	1496
649	20240213	090900	121278130	18650	18670	18670	18650	920
650	20240213	090800	104117540	18680	18660	18720	18660	368
651	20240213	090700	97240760	18650	18680	18680	18650	64
652	20240213	090600	96046800	18680	18730	18730	18680	727
653	20240213	090500	82464620	18740	18770	18770	18740	524
654	20240213	090400	72635000	18770	18760	18790	18750	116
655	20240213	090300	70458410	18800	18700	18840	18700	1430
656	20240213	090200	43586620	18700	18690	18740	18690	1255
657	20240213	090100	20100960	18680	18650	18720	18650	367
658	20240213	090000	13243820	18650	18680	18680	18650	709