KissMeData/108860/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200300	7773607560	18860	18860	18860	18860	9229
3	20240213	200200	7773607560	18860	18860	18860	18860	0
4	20240213	200100	7773607560	18860	18860	18860	18860	0
5	20240213	200000	7773607560	18860	18860	18860	18860	0
6	20240213	195900	7773607560	18860	18860	18860	18860	0
7	20240213	195800	7773607560	18860	18860	18860	18860	0
8	20240213	195700	7773607560	18860	18860	18860	18860	0
9	20240213	195600	7773607560	18860	18860	18860	18860	0
10	20240213	195500	7773607560	18860	18860	18860	18860	0
11	20240213	195400	7773607560	18860	18860	18860	18860	0
12	20240213	195300	7773607560	18860	18860	18860	18860	0
13	20240213	195200	7773607560	18860	18860	18860	18860	0
14	20240213	195100	7773607560	18860	18860	18860	18860	0
15	20240213	195000	7773607560	18860	18860	18860	18860	0
16	20240213	194900	7773607560	18860	18860	18860	18860	0
17	20240213	194800	7773607560	18860	18860	18860	18860	0
18	20240213	194700	7773607560	18860	18860	18860	18860	0
19	20240213	194600	7773607560	18860	18860	18860	18860	0
20	20240213	194500	7773607560	18860	18860	18860	18860	0
21	20240213	194400	7773607560	18860	18860	18860	18860	0
22	20240213	194300	7773607560	18860	18860	18860	18860	0
23	20240213	194200	7773607560	18860	18860	18860	18860	0
24	20240213	194100	7773607560	18860	18860	18860	18860	0
25	20240213	194000	7773607560	18860	18860	18860	18860	0
26	20240213	193900	7773607560	18860	18860	18860	18860	0
27	20240213	193800	7773607560	18860	18860	18860	18860	0
28	20240213	193700	7773607560	18860	18860	18860	18860	0
29	20240213	193600	7773607560	18860	18860	18860	18860	0
30	20240213	193500	7773607560	18860	18860	18860	18860	0
31	20240213	193400	7773607560	18860	18860	18860	18860	0
32	20240213	193300	7773607560	18860	18860	18860	18860	9229
33	20240213	193200	7773607560	18860	18860	18860	18860	0
34	20240213	193100	7773607560	18860	18860	18860	18860	0
35	20240213	193000	7773607560	18860	18860	18860	18860	0
36	20240213	192900	7773607560	18860	18860	18860	18860	0
37	20240213	192800	7773607560	18860	18860	18860	18860	0
38	20240213	192700	7773607560	18860	18860	18860	18860	0
39	20240213	192600	7773607560	18860	18860	18860	18860	0
40	20240213	192500	7773607560	18860	18860	18860	18860	0
41	20240213	192400	7773607560	18860	18860	18860	18860	0
42	20240213	192300	7773607560	18860	18860	18860	18860	0
43	20240213	192200	7773607560	18860	18860	18860	18860	0
44	20240213	192100	7773607560	18860	18860	18860	18860	0
45	20240213	192000	7773607560	18860	18860	18860	18860	0
46	20240213	191900	7773607560	18860	18860	18860	18860	0
47	20240213	191800	7773607560	18860	18860	18860	18860	0
48	20240213	191700	7773607560	18860	18860	18860	18860	0
49	20240213	191600	7773607560	18860	18860	18860	18860	0
50	20240213	191500	7773607560	18860	18860	18860	18860	0
51	20240213	191400	7773607560	18860	18860	18860	18860	0
52	20240213	191300	7773607560	18860	18860	18860	18860	0
53	20240213	191200	7773607560	18860	18860	18860	18860	0
54	20240213	191100	7773607560	18860	18860	18860	18860	0
55	20240213	191000	7773607560	18860	18860	18860	18860	0
56	20240213	190900	7773607560	18860	18860	18860	18860	0
57	20240213	190800	7773607560	18860	18860	18860	18860	0
58	20240213	190700	7773607560	18860	18860	18860	18860	0
59	20240213	190600	7773607560	18860	18860	18860	18860	0
60	20240213	190500	7773607560	18860	18860	18860	18860	0
61	20240213	190400	7773607560	18860	18860	18860	18860	0
62	20240213	190300	7773607560	18860	18860	18860	18860	9229
63	20240213	190200	7773607560	18860	18860	18860	18860	0
64	20240213	190100	7773607560	18860	18860	18860	18860	0
65	20240213	190000	7773607560	18860	18860	18860	18860	0
66	20240213	185900	7773607560	18860	18860	18860	18860	0
67	20240213	185800	7773607560	18860	18860	18860	18860	0
68	20240213	185700	7773607560	18860	18860	18860	18860	0
69	20240213	185600	7773607560	18860	18860	18860	18860	0
70	20240213	185500	7773607560	18860	18860	18860	18860	0
71	20240213	185400	7773607560	18860	18860	18860	18860	0
72	20240213	185300	7773607560	18860	18860	18860	18860	0
73	20240213	185200	7773607560	18860	18860	18860	18860	0
74	20240213	185100	7773607560	18860	18860	18860	18860	0
75	20240213	185000	7773607560	18860	18860	18860	18860	0
76	20240213	184900	7773607560	18860	18860	18860	18860	0
77	20240213	184800	7773607560	18860	18860	18860	18860	0
78	20240213	184700	7773607560	18860	18860	18860	18860	0
79	20240213	184600	7773607560	18860	18860	18860	18860	0
80	20240213	184500	7773607560	18860	18860	18860	18860	0
81	20240213	184400	7773607560	18860	18860	18860	18860	0
82	20240213	184300	7773607560	18860	18860	18860	18860	0
83	20240213	184200	7773607560	18860	18860	18860	18860	0
84	20240213	184100	7773607560	18860	18860	18860	18860	0
85	20240213	184000	7773607560	18860	18860	18860	18860	0
86	20240213	183900	7773607560	18860	18860	18860	18860	0
87	20240213	183800	7773607560	18860	18860	18860	18860	0
88	20240213	183700	7773607560	18860	18860	18860	18860	0
89	20240213	183600	7773607560	18860	18860	18860	18860	0
90	20240213	183500	7773607560	18860	18860	18860	18860	0
91	20240213	183400	7773607560	18860	18860	18860	18860	0
92	20240213	183300	7773607560	18860	18860	18860	18860	9229
93	20240213	183200	7773607560	18860	18860	18860	18860	0
94	20240213	183100	7773607560	18860	18860	18860	18860	0
95	20240213	183000	7773607560	18860	18860	18860	18860	0
96	20240213	182900	7773607560	18860	18860	18860	18860	0
97	20240213	182800	7773607560	18860	18860	18860	18860	0
98	20240213	182700	7773607560	18860	18860	18860	18860	0
99	20240213	182600	7773607560	18860	18860	18860	18860	0
100	20240213	182500	7773607560	18860	18860	18860	18860	0
101	20240213	182400	7773607560	18860	18860	18860	18860	0
102	20240213	182300	7773607560	18860	18860	18860	18860	0
103	20240213	182200	7773607560	18860	18860	18860	18860	0
104	20240213	182100	7773607560	18860	18860	18860	18860	0
105	20240213	182000	7773607560	18860	18860	18860	18860	0
106	20240213	181900	7773607560	18860	18860	18860	18860	0
107	20240213	181800	7773607560	18860	18860	18860	18860	0
108	20240213	181700	7773607560	18860	18860	18860	18860	0
109	20240213	181600	7773607560	18860	18860	18860	18860	0
110	20240213	181500	7773607560	18860	18860	18860	18860	0
111	20240213	181400	7773607560	18860	18860	18860	18860	0
112	20240213	181300	7773607560	18860	18860	18860	18860	0
113	20240213	181200	7773607560	18860	18860	18860	18860	0
114	20240213	181100	7773607560	18860	18860	18860	18860	0
115	20240213	181000	7773607560	18860	18860	18860	18860	0
116	20240213	180900	7773607560	18860	18860	18860	18860	0
117	20240213	180800	7773607560	18860	18860	18860	18860	0
118	20240213	180700	7773607560	18860	18860	18860	18860	0
119	20240213	180600	7773607560	18860	18860	18860	18860	0
120	20240213	180500	7773607560	18860	18860	18860	18860	0
121	20240213	180400	7773607560	18860	18860	18860	18860	0
122	20240213	180300	7773607560	18860	18860	18860	18860	9229
123	20240213	180200	7773607560	18860	18860	18860	18860	0
124	20240213	180100	7773607560	18860	18860	18860	18860	0
125	20240213	180000	7773607560	18860	18860	18860	18860	0
126	20240213	175900	7773607560	18860	18860	18860	18860	0
127	20240213	175800	7773607560	18860	18860	18860	18860	0
128	20240213	175700	7773607560	18860	18860	18860	18860	0
129	20240213	175600	7773607560	18860	18860	18860	18860	0
130	20240213	175500	7773607560	18860	18860	18860	18860	0
131	20240213	175400	7773607560	18860	18860	18860	18860	0
132	20240213	175300	7773607560	18860	18860	18860	18860	0
133	20240213	175200	7773607560	18860	18860	18860	18860	0
134	20240213	175100	7773607560	18860	18860	18860	18860	0
135	20240213	175000	7773607560	18860	18860	18860	18860	0
136	20240213	174900	7773607560	18860	18860	18860	18860	0
137	20240213	174800	7773607560	18860	18860	18860	18860	0
138	20240213	174700	7773607560	18860	18860	18860	18860	0
139	20240213	174600	7773607560	18860	18860	18860	18860	0
140	20240213	174500	7773607560	18860	18860	18860	18860	0
141	20240213	174400	7773607560	18860	18860	18860	18860	0
142	20240213	174300	7773607560	18860	18860	18860	18860	0
143	20240213	174200	7773607560	18860	18860	18860	18860	0
144	20240213	174100	7773607560	18860	18860	18860	18860	0
145	20240213	174000	7773607560	18860	18860	18860	18860	0
146	20240213	173900	7773607560	18860	18860	18860	18860	0
147	20240213	173800	7773607560	18860	18860	18860	18860	0
148	20240213	173700	7773607560	18860	18860	18860	18860	0
149	20240213	173600	7773607560	18860	18860	18860	18860	0
150	20240213	173500	7773607560	18860	18860	18860	18860	0
151	20240213	173400	7773607560	18860	18860	18860	18860	0
152	20240213	173300	7773607560	18860	18860	18860	18860	9229
153	20240213	173200	7773607560	18860	18860	18860	18860	0
154	20240213	173100	7773607560	18860	18860	18860	18860	0
155	20240213	173000	7773607560	18860	18860	18860	18860	0
156	20240213	172900	7773607560	18860	18860	18860	18860	0
157	20240213	172800	7773607560	18860	18860	18860	18860	0
158	20240213	172700	7773607560	18860	18860	18860	18860	0
159	20240213	172600	7773607560	18860	18860	18860	18860	0
160	20240213	172500	7773607560	18860	18860	18860	18860	0
161	20240213	172400	7773607560	18860	18860	18860	18860	0
162	20240213	172300	7773607560	18860	18860	18860	18860	0
163	20240213	172200	7773607560	18860	18860	18860	18860	0
164	20240213	172100	7773607560	18860	18860	18860	18860	0
165	20240213	172000	7773607560	18860	18860	18860	18860	0
166	20240213	171900	7773607560	18860	18860	18860	18860	0
167	20240213	171800	7773607560	18860	18860	18860	18860	0
168	20240213	171700	7773607560	18860	18860	18860	18860	0
169	20240213	171600	7773607560	18860	18860	18860	18860	0
170	20240213	171500	7773607560	18860	18860	18860	18860	0
171	20240213	171400	7773607560	18860	18860	18860	18860	0
172	20240213	171300	7773607560	18860	18860	18860	18860	0
173	20240213	171200	7773607560	18860	18860	18860	18860	0
174	20240213	171100	7773607560	18860	18860	18860	18860	0
175	20240213	171000	7773607560	18860	18860	18860	18860	0
176	20240213	170900	7773607560	18860	18860	18860	18860	0
177	20240213	170800	7773607560	18860	18860	18860	18860	0
178	20240213	170700	7773607560	18860	18860	18860	18860	0
179	20240213	170600	7773607560	18860	18860	18860	18860	0
180	20240213	170500	7773607560	18860	18860	18860	18860	0
181	20240213	170400	7773607560	18860	18860	18860	18860	0
182	20240213	170300	7773607560	18860	18860	18860	18860	9229
183	20240213	170200	7773607560	18860	18860	18860	18860	0
184	20240213	170100	7773607560	18860	18860	18860	18860	0
185	20240213	170000	7773607560	18860	18860	18860	18860	0
186	20240213	165900	7773607560	18860	18860	18860	18860	0
187	20240213	165800	7773607560	18860	18860	18860	18860	0
188	20240213	165700	7773607560	18860	18860	18860	18860	0
189	20240213	165600	7773607560	18860	18860	18860	18860	0
190	20240213	165500	7773607560	18860	18860	18860	18860	0
191	20240213	165400	7773607560	18860	18860	18860	18860	0
192	20240213	165300	7773607560	18860	18860	18860	18860	0
193	20240213	165200	7773607560	18860	18860	18860	18860	0
194	20240213	165100	7773607560	18860	18860	18860	18860	0
195	20240213	165000	7773607560	18860	18860	18860	18860	0
196	20240213	164900	7773607560	18860	18860	18860	18860	0
197	20240213	164800	7773607560	18860	18860	18860	18860	0
198	20240213	164700	7773607560	18860	18860	18860	18860	0
199	20240213	164600	7773607560	18860	18860	18860	18860	0
200	20240213	164500	7773607560	18860	18860	18860	18860	0
201	20240213	164400	7773607560	18860	18860	18860	18860	0
202	20240213	164300	7773607560	18860	18860	18860	18860	0
203	20240213	164200	7773607560	18860	18860	18860	18860	0
204	20240213	164100	7773607560	18860	18860	18860	18860	0
205	20240213	164000	7773607560	18860	18860	18860	18860	0
206	20240213	163900	7773607560	18860	18860	18860	18860	0
207	20240213	163800	7773607560	18860	18860	18860	18860	0
208	20240213	163700	7773607560	18860	18860	18860	18860	0
209	20240213	163600	7773607560	18860	18860	18860	18860	0
210	20240213	163500	7773607560	18860	18860	18860	18860	0
211	20240213	163400	7773607560	18860	18860	18860	18860	0
212	20240213	163300	7773607560	18860	18860	18860	18860	9229
213	20240213	163200	7773607560	18860	18860	18860	18860	0
214	20240213	163100	7773607560	18860	18860	18860	18860	0
215	20240213	163000	7773607560	18860	18860	18860	18860	0
216	20240213	162900	7773607560	18860	18860	18860	18860	0
217	20240213	162800	7773607560	18860	18860	18860	18860	0
218	20240213	162700	7773607560	18860	18860	18860	18860	0
219	20240213	162600	7773607560	18860	18860	18860	18860	0
220	20240213	162500	7773607560	18860	18860	18860	18860	0
221	20240213	162400	7773607560	18860	18860	18860	18860	0
222	20240213	162300	7773607560	18860	18860	18860	18860	0
223	20240213	162200	7773607560	18860	18860	18860	18860	0
224	20240213	162100	7773607560	18860	18860	18860	18860	0
225	20240213	162000	7773607560	18860	18860	18860	18860	0
226	20240213	161900	7773607560	18860	18860	18860	18860	0
227	20240213	161800	7773607560	18860	18860	18860	18860	0
228	20240213	161700	7773607560	18860	18860	18860	18860	0
229	20240213	161600	7773607560	18860	18860	18860	18860	0
230	20240213	161500	7773607560	18860	18860	18860	18860	0
231	20240213	161400	7773607560	18860	18860	18860	18860	0
232	20240213	161300	7773607560	18860	18860	18860	18860	0
233	20240213	161200	7773607560	18860	18860	18860	18860	0
234	20240213	161100	7773607560	18860	18860	18860	18860	0
235	20240213	161000	7773607560	18860	18860	18860	18860	0
236	20240213	160900	7773607560	18860	18860	18860	18860	0
237	20240213	160800	7773607560	18860	18860	18860	18860	0
238	20240213	160700	7773607560	18860	18860	18860	18860	0
239	20240213	160600	7773607560	18860	18860	18860	18860	0
240	20240213	160500	7773607560	18860	18860	18860	18860	0
241	20240213	160400	7773607560	18860	18860	18860	18860	0
242	20240213	160300	7773607560	18860	18860	18860	18860	9229
243	20240213	160200	7773607560	18860	18860	18860	18860	0
244	20240213	160100	7773607560	18860	18860	18860	18860	0
245	20240213	160000	7773607560	18860	18860	18860	18860	0
246	20240213	155900	7773607560	18860	18860	18860	18860	0
247	20240213	155800	7773607560	18860	18860	18860	18860	0
248	20240213	155700	7773607560	18860	18860	18860	18860	0
249	20240213	155600	7773607560	18860	18860	18860	18860	0
250	20240213	155500	7773607560	18860	18860	18860	18860	0
251	20240213	155400	7773607560	18860	18860	18860	18860	0
252	20240213	155300	7773607560	18860	18860	18860	18860	0
253	20240213	155200	7773607560	18860	18860	18860	18860	0
254	20240213	155100	7773607560	18860	18860	18860	18860	0
255	20240213	155000	7773607560	18860	18860	18860	18860	0
256	20240213	154900	7773607560	18860	18860	18860	18860	0
257	20240213	154800	7773607560	18860	18860	18860	18860	0
258	20240213	154700	7773607560	18860	18860	18860	18860	0
259	20240213	154600	7773607560	18860	18860	18860	18860	0
260	20240213	154500	7773607560	18860	18860	18860	18860	0
261	20240213	154400	7773607560	18860	18860	18860	18860	0
262	20240213	154300	7773607560	18860	18860	18860	18860	0
263	20240213	154200	7773607560	18860	18860	18860	18860	0
264	20240213	154100	7773607560	18860	18860	18860	18860	0
265	20240213	154000	7773607560	18860	18860	18860	18860	0
266	20240213	153900	7773607560	18860	18860	18860	18860	0
267	20240213	153800	7773607560	18860	18860	18860	18860	0
268	20240213	153700	7773607560	18860	18860	18860	18860	0
269	20240213	153600	7773607560	18860	18860	18860	18860	0
270	20240213	153500	7773607560	18860	18860	18860	18860	0
271	20240213	153400	7773607560	18860	18860	18860	18860	0
272	20240213	153300	7773607560	18860	18860	18860	18860	9229
273	20240213	153200	7773607560	18860	18860	18860	18860	0
274	20240213	153100	7773607560	18860	18860	18860	18860	0
275	20240213	153000	7773607560	18860	18860	18860	18860	9229
276	20240213	152900	7599548620	18790	18790	18790	18790	0
277	20240213	152800	7599548620	18790	18790	18790	18790	0
278	20240213	152700	7599548620	18790	18790	18790	18790	0
279	20240213	152600	7599548620	18790	18790	18790	18790	0
280	20240213	152500	7599548620	18790	18790	18790	18790	0
281	20240213	152400	7599548620	18790	18790	18790	18790	0
282	20240213	152300	7599548620	18790	18790	18790	18790	0
283	20240213	152200	7599548620	18790	18790	18790	18790	0
284	20240213	152100	7599548620	18790	18790	18790	18790	0
285	20240213	152000	7599548620	18790	18790	18790	18790	0
286	20240213	151900	7599548620	18790	18800	18800	18790	1283
287	20240213	151800	7575431340	18790	18790	18800	18790	746
288	20240213	151700	7561407650	18790	18790	18800	18790	1290
289	20240213	151600	7537168430	18800	18800	18800	18790	699
290	20240213	151500	7524031560	18800	18790	18800	18780	1945
291	20240213	151400	7487487770	18790	18790	18790	18780	697
292	20240213	151300	7474392460	18790	18790	18790	18780	1149
293	20240213	151200	7452804530	18790	18770	18790	18770	1282
294	20240213	151100	7428729360	18770	18780	18790	18770	2102
295	20240213	151000	7389261420	18780	18800	18800	18780	1294
296	20240213	150900	7364948070	18800	18790	18800	18790	1331
297	20240213	150800	7339926930	18800	18790	18800	18790	639
298	20240213	150700	7327920050	18800	18790	18800	18780	1188
299	20240213	150600	7305601160	18790	18780	18790	18780	299
300	20240213	150500	7299984660	18790	18790	18790	18780	845
301	20240213	150400	7284115230	18800	18790	18800	18770	2162
302	20240213	150300	7243508560	18800	18780	18800	18780	224
303	20240213	150200	7239299500	18790	18780	18790	18780	640
304	20240213	150100	7227277860	18780	18780	18780	18770	882
305	20240213	150000	7210718410	18780	18800	18810	18780	1985
306	20240213	145900	7173416960	18820	18820	18820	18810	1090
307	20240213	145800	7152912100	18820	18810	18830	18810	248
308	20240213	145700	7148244690	18820	18840	18840	18810	931
309	20240213	145600	7130718530	18840	18850	18850	18830	436
310	20240213	145500	7122506250	18840	18870	18870	18830	4945
311	20240213	145400	7029296710	18860	18870	18880	18860	1413
312	20240213	145300	7002631810	18870	18860	18870	18860	1834
313	20240213	145200	6968035160	18860	18850	18860	18850	1115
314	20240213	145100	6947010780	18850	18800	18860	18800	3431
315	20240213	145000	6882387630	18800	18790	18800	18780	1899
316	20240213	144900	6846690610	18790	18780	18800	18780	1829
317	20240213	144800	6812327070	18780	18780	18790	18780	1476
318	20240213	144700	6784607370	18780	18780	18790	18780	106
319	20240213	144600	6782616680	18780	18780	18780	18780	1535
320	20240213	144500	6753789380	18780	18770	18780	18750	4678
321	20240213	144400	6666002500	18770	18770	18780	18760	939
322	20240213	144300	6648375480	18770	18770	18780	18770	673
323	20240213	144200	6635742710	18770	18770	18780	18760	956
324	20240213	144100	6617798500	18780	18780	18780	18770	693
325	20240213	144000	6604790140	18780	18770	18780	18770	628
326	20240213	143900	6592999430	18770	18760	18770	18760	1739
327	20240213	143800	6560364770	18760	18770	18770	18760	1049
328	20240213	143700	6540678710	18760	18760	18770	18760	449
329	20240213	143600	6532254620	18760	18760	18770	18750	2326
330	20240213	143500	6488625680	18760	18750	18770	18750	2064
331	20240213	143400	6449904300	18760	18740	18770	18740	4178
332	20240213	143300	6371553000	18740	18740	18750	18730	2398
333	20240213	143200	6326619170	18730	18680	18730	18680	5247
334	20240213	143100	6228503330	18690	18670	18690	18650	2442
335	20240213	143000	6182888660	18670	18680	18680	18670	128
336	20240213	142900	6180498780	18680	18650	18680	18620	6298
337	20240213	142800	6062993690	18650	18610	18650	18610	8140
338	20240213	142700	5911346670	18620	18610	18620	18610	667
339	20240213	142600	5898932350	18610	18600	18610	18600	58
340	20240213	142500	5897853070	18610	18610	18610	18600	227
341	20240213	142400	5893628610	18610	18610	18620	18610	537
342	20240213	142300	5883630080	18620	18610	18620	18610	403
343	20240213	142200	5876130200	18610	18610	18610	18590	699
344	20240213	142100	5863123050	18610	18600	18610	18590	1463
345	20240213	142000	5835904090	18610	18610	18610	18600	134
346	20240213	141900	5833411000	18610	18610	18610	18600	532
347	20240213	141800	5823511500	18610	18600	18610	18600	326
348	20240213	141700	5817446240	18600	18610	18610	18600	187
349	20240213	141600	5813967590	18600	18600	18600	18600	425
350	20240213	141500	5806062590	18600	18590	18600	18590	210
351	20240213	141400	5802156700	18600	18600	18610	18600	687
352	20240213	141300	5789378480	18600	18610	18610	18600	354
353	20240213	141200	5782792480	18610	18610	18620	18610	1122
354	20240213	141100	5761902790	18610	18620	18620	18610	85
355	20240213	141000	5760320890	18610	18620	18620	18610	358
356	20240213	140900	5753656710	18620	18610	18620	18610	373
357	20240213	140800	5746713660	18610	18610	18610	18610	658
358	20240213	140700	5734468280	18600	18600	18610	18600	107
359	20240213	140600	5732478010	18610	18610	18610	18600	1132
360	20240213	140500	5711413690	18610	18600	18610	18600	509
361	20240213	140400	5701945910	18610	18610	18610	18610	27
362	20240213	140300	5701443440	18610	18610	18610	18590	1589
363	20240213	140200	5671879090	18610	18600	18610	18600	244
364	20240213	140100	5667340670	18600	18600	18600	18590	648
365	20240213	140000	5655288120	18600	18600	18600	18600	762
366	20240213	135900	5641114920	18600	18590	18600	18590	175
367	20240213	135800	5637860360	18600	18590	18600	18590	167
368	20240213	135700	5634755480	18590	18600	18600	18590	36
369	20240213	135600	5634086090	18600	18600	18600	18590	79
370	20240213	135500	5632616770	18600	18600	18600	18590	566
371	20240213	135400	5622089240	18600	18590	18600	18590	1209
372	20240213	135300	5599606110	18580	18580	18590	18580	25
373	20240213	135200	5599141480	18580	18580	18580	18580	567
374	20240213	135100	5588606620	18590	18580	18590	18580	241
375	20240213	135000	5584127240	18590	18590	18590	18590	148
376	20240213	134900	5581375920	18590	18590	18590	18580	550
377	20240213	134800	5571151450	18590	18580	18590	18580	121
378	20240213	134700	5568902700	18580	18580	18580	18580	1041
379	20240213	134600	5549560920	18580	18570	18580	18570	2040
380	20240213	134500	5511660960	18560	18550	18560	18550	195
381	20240213	134400	5508042810	18550	18560	18560	18550	97
382	20240213	134300	5506242630	18550	18550	18550	18550	3
383	20240213	134200	5506186980	18550	18560	18560	18550	178
384	20240213	134100	5502885030	18560	18570	18570	18560	305
385	20240213	134000	5497224050	18570	18580	18580	18560	423
386	20240213	133900	5489368390	18580	18560	18580	18560	64
387	20240213	133800	5488179470	18560	18580	18580	18560	417
388	20240213	133700	5480434900	18580	18580	18580	18570	122
389	20240213	133600	5478168150	18580	18570	18580	18570	340
390	20240213	133500	5471854260	18570	18570	18570	18560	256
391	20240213	133400	5467101310	18570	18570	18570	18560	137
392	20240213	133300	5464557420	18570	18560	18570	18560	307
393	20240213	133200	5458858200	18550	18560	18560	18550	128
394	20240213	133100	5456482540	18560	18560	18560	18560	540
395	20240213	133000	5446460140	18560	18560	18560	18560	200
396	20240213	132900	5442748140	18560	18560	18560	18550	499
397	20240213	132800	5433488450	18570	18570	18570	18560	273
398	20240213	132700	5428419740	18560	18560	18560	18560	68
399	20240213	132600	5427157660	18550	18540	18550	18540	1728
400	20240213	132500	5395104260	18540	18540	18540	18540	426
401	20240213	132400	5387206220	18540	18530	18540	18530	708
402	20240213	132300	5374086240	18530	18520	18540	18520	379
403	20240213	132200	5367063560	18520	18520	18530	18520	415
404	20240213	132100	5359377730	18520	18530	18530	18520	506
405	20240213	132000	5350001970	18530	18530	18530	18530	937
406	20240213	131900	5332639360	18530	18530	18530	18530	160
407	20240213	131800	5329674560	18530	18530	18540	18530	610
408	20240213	131700	5318371100	18520	18530	18540	18520	6
409	20240213	131600	5318259930	18530	18520	18530	18520	432
410	20240213	131500	5310259230	18500	18510	18510	18500	682
411	20240213	131400	5297640830	18510	18510	18510	18510	469
412	20240213	131300	5288959640	18510	18520	18520	18510	608
413	20240213	131200	5277702450	18510	18520	18520	18510	119
414	20240213	131100	5275498620	18520	18520	18520	18520	37
415	20240213	131000	5274813380	18520	18510	18520	18510	208
416	20240213	130900	5270961990	18550	18510	18550	18500	1666
417	20240213	130800	5240107840	18510	18510	18520	18500	1049
418	20240213	130700	5220690980	18520	18530	18530	18510	2955
419	20240213	130600	5165983380	18530	18530	18540	18530	579
420	20240213	130500	5155254290	18540	18530	18550	18530	134
421	20240213	130400	5152770830	18530	18540	18550	18530	538
422	20240213	130300	5142797310	18550	18570	18570	18540	2801
423	20240213	130200	5090825130	18570	18570	18570	18570	51
424	20240213	130100	5089878060	18570	18570	18570	18570	221
425	20240213	130000	5085774090	18570	18570	18570	18570	200
426	20240213	125900	5082060090	18570	18560	18570	18560	321
427	20240213	125800	5076099770	18560	18560	18570	18560	91
428	20240213	125700	5074410100	18560	18580	18580	18560	407
429	20240213	125600	5066852110	18580	18570	18580	18560	301
430	20240213	125500	5061263130	18560	18580	18580	18560	583
431	20240213	125400	5050435470	18580	18590	18590	18580	252
432	20240213	125300	5045750940	18580	18580	18590	18580	260
433	20240213	125200	5040920130	18590	18590	18590	18590	40
434	20240213	125100	5040176530	18580	18570	18580	18570	469
435	20240213	125000	5031465330	18570	18580	18580	18570	98
436	20240213	124900	5029645050	18580	18570	18580	18570	284
437	20240213	124800	5024369240	18570	18590	18590	18570	409
438	20240213	124700	5016769870	18590	18590	18590	18590	6
439	20240213	124600	5016658330	18590	18580	18590	18560	137
440	20240213	124500	5014112230	18590	18590	18590	18580	148
441	20240213	124400	5011361210	18570	18570	18570	18570	26
442	20240213	124300	5010878390	18570	18590	18600	18570	1949
443	20240213	124200	4974639350	18600	18590	18600	18590	129
444	20240213	124100	4972240110	18590	18610	18610	18590	562
445	20240213	124000	4961791730	18610	18590	18610	18590	108
446	20240213	123900	4959782200	18600	18600	18610	18590	806
447	20240213	123800	4944791070	18610	18600	18610	18600	190
448	20240213	123700	4941255380	18600	18600	18620	18600	181
449	20240213	123600	4937888720	18600	18620	18620	18600	175
450	20240213	123500	4934632220	18620	18620	18620	18610	507
451	20240213	123400	4925194640	18620	18630	18630	18620	666
452	20240213	123300	4912792410	18620	18630	18630	18620	399
453	20240213	123200	4905361950	18620	18560	18620	18550	3475
454	20240213	123100	4840722550	18560	18550	18560	18550	400
455	20240213	123000	4833299070	18550	18550	18560	18550	460
456	20240213	122900	4824766060	18550	18540	18550	18540	85
457	20240213	122800	4823190070	18540	18550	18550	18540	1090
458	20240213	122700	4802977160	18550	18550	18560	18540	396
459	20240213	122600	4795630600	18560	18550	18560	18540	629
460	20240213	122500	4783963600	18540	18550	18550	18540	1671
461	20240213	122400	4752976020	18560	18550	18560	18550	270
462	20240213	122300	4747966600	18550	18570	18580	18550	983
463	20240213	122200	4729717840	18580	18580	18590	18580	303
464	20240213	122100	4724088090	18580	18590	18590	18580	211
465	20240213	122000	4720166610	18590	18590	18600	18590	1117
466	20240213	121900	4699392150	18590	18600	18600	18590	559
467	20240213	121800	4688998230	18600	18600	18610	18600	276
468	20240213	121700	4683864510	18600	18600	18610	18600	442
469	20240213	121600	4675643300	18600	18600	18600	18600	95
470	20240213	121500	4673876300	18600	18600	18610	18600	408
471	20240213	121400	4666287300	18600	18600	18600	18600	707
472	20240213	121300	4653137100	18600	18600	18600	18600	3
473	20240213	121200	4653081300	18600	18600	18600	18590	108
474	20240213	121100	4651072560	18600	18590	18600	18590	230
475	20240213	121000	4646794590	18590	18590	18590	18590	88
476	20240213	120900	4645158670	18590	18570	18590	18570	284
477	20240213	120800	4639881750	18570	18570	18600	18570	884
478	20240213	120700	4623456530	18570	18580	18580	18570	637
479	20240213	120600	4611622550	18580	18590	18590	18580	239
480	20240213	120500	4607180490	18590	18610	18610	18590	1577
481	20240213	120400	4577848480	18610	18620	18620	18610	663
482	20240213	120300	4565509890	18610	18610	18620	18610	205
483	20240213	120200	4561694560	18610	18630	18630	18610	1005
484	20240213	120100	4542981060	18620	18630	18630	18620	690
485	20240213	120000	4530133140	18630	18630	18630	18610	203
486	20240213	115900	4526351550	18630	18610	18630	18610	778
487	20240213	115800	4511858330	18610	18610	18610	18600	1153
488	20240213	115700	4490409560	18600	18630	18630	18600	908
489	20240213	115600	4473506180	18630	18630	18630	18620	475
490	20240213	115500	4464657330	18630	18630	18630	18620	362
491	20240213	115400	4457913370	18610	18610	18630	18600	620
492	20240213	115300	4446367390	18610	18620	18620	18610	804
493	20240213	115200	4431399400	18620	18620	18620	18610	442
494	20240213	115100	4423170460	18620	18610	18620	18600	745
495	20240213	115000	4409299470	18610	18600	18610	18570	2628
496	20240213	114900	4360429690	18600	18600	18600	18600	370
497	20240213	114800	4353547690	18600	18600	18610	18590	526
498	20240213	114700	4343761590	18600	18600	18600	18590	250
499	20240213	114600	4339111680	18600	18590	18600	18590	1274
500	20240213	114500	4315415900	18590	18590	18590	18570	474
501	20240213	114400	4306606100	18590	18590	18590	18560	2188
502	20240213	114300	4265955470	18590	18600	18610	18590	928
503	20240213	114200	4248696190	18600	18600	18600	18590	723
504	20240213	114100	4235248610	18590	18590	18600	18580	341
505	20240213	114000	4228909490	18600	18600	18600	18590	1486
506	20240213	113900	4201282010	18600	18590	18610	18590	995
507	20240213	113800	4182771640	18610	18600	18610	18600	357
508	20240213	113700	4176130530	18600	18590	18610	18590	2154
509	20240213	113600	4136065980	18590	18580	18600	18570	1081
510	20240213	113500	4115974410	18570	18570	18580	18570	480
511	20240213	113400	4107060570	18560	18550	18560	18550	52
512	20240213	113300	4106095470	18560	18530	18570	18530	1774
513	20240213	113200	4073170750	18550	18560	18560	18550	569
514	20240213	113100	4062612340	18560	18560	18570	18560	544
515	20240213	113000	4052515130	18560	18560	18570	18560	286
516	20240213	112900	4047205350	18560	18570	18580	18530	1365
517	20240213	112800	4021857980	18550	18510	18560	18510	7955
518	20240213	112700	3874381220	18510	18510	18510	18500	322
519	20240213	112600	3868421010	18500	18500	18520	18500	953
520	20240213	112500	3850781260	18500	18510	18510	18500	897
521	20240213	112400	3834181810	18510	18510	18510	18500	345
522	20240213	112300	3827796810	18510	18510	18510	18510	627
523	20240213	112200	3816191040	18510	18510	18510	18500	686
524	20240213	112100	3803493510	18510	18510	18520	18500	764
525	20240213	112000	3789349850	18520	18520	18520	18510	1038
526	20240213	111900	3770131120	18520	18520	18530	18510	755
527	20240213	111800	3756147820	18530	18530	18530	18520	999
528	20240213	111700	3737645030	18530	18520	18530	18510	869
529	20240213	111600	3721549800	18520	18510	18520	18500	1285
530	20240213	111500	3697764840	18500	18480	18510	18480	482
531	20240213	111400	3688848960	18500	18510	18510	18480	568
532	20240213	111300	3678340530	18510	18470	18520	18470	13953
533	20240213	111200	3420276730	18470	18470	18470	18460	1439
534	20240213	111100	3393700330	18460	18420	18470	18420	1091
535	20240213	111000	3373569890	18420	18410	18420	18400	2306
536	20240213	110900	3331103020	18410	18400	18410	18400	48
537	20240213	110800	3330219620	18400	18390	18400	18390	397
538	20240213	110700	3322915480	18390	18410	18410	18390	344
539	20240213	110600	3316585750	18410	18400	18410	18400	92
540	20240213	110500	3314892280	18400	18400	18400	18400	797
541	20240213	110400	3300227480	18400	18410	18410	18400	740
542	20240213	110300	3286611350	18410	18410	18410	18410	441
543	20240213	110200	3278492540	18410	18410	18410	18410	828
544	20240213	110100	3263249060	18410	18410	18410	18410	387
545	20240213	110000	3256124390	18410	18410	18420	18410	831
546	20240213	105900	3240825630	18410	18410	18410	18410	14
547	20240213	105800	3240567890	18400	18400	18400	18390	185
548	20240213	105700	3237164120	18400	18390	18410	18390	109
549	20240213	105600	3235159390	18390	18400	18400	18390	500
550	20240213	105500	3225961860	18400	18410	18410	18400	239
551	20240213	105400	3221562790	18400	18400	18410	18400	1329
552	20240213	105300	3197109030	18400	18410	18410	18400	400
553	20240213	105200	3189745040	18420	18410	18420	18400	557
554	20240213	105100	3179492470	18410	18410	18410	18400	274
555	20240213	105000	3174450130	18400	18410	18410	18400	456
556	20240213	104900	3166059440	18410	18420	18420	18410	219
557	20240213	104800	3162027060	18420	18410	18420	18410	213
558	20240213	104700	3158103650	18410	18400	18410	18400	529
559	20240213	104600	3148364780	18400	18410	18420	18400	468
560	20240213	104500	3139748280	18410	18420	18420	18410	1139
561	20240213	104400	3118777400	18420	18420	18420	18410	677
562	20240213	104300	3106310700	18420	18450	18450	18410	403
563	20240213	104200	3098885800	18450	18460	18470	18450	683
564	20240213	104100	3086281300	18460	18440	18460	18440	935
565	20240213	104000	3069022420	18440	18430	18450	18420	879
566	20240213	103900	3052821870	18430	18420	18430	18410	701
567	20240213	103800	3039908740	18420	18410	18420	18410	551
568	20240213	103700	3029760420	18420	18420	18420	18410	175
569	20240213	103600	3026538090	18420	18420	18420	18410	876
570	20240213	103500	3010408480	18410	18420	18420	18410	1128
571	20240213	103400	2989636410	18410	18420	18420	18410	710
572	20240213	103300	2976559380	18420	18430	18430	18420	597
573	20240213	103200	2965562190	18420	18430	18440	18420	316
574	20240213	103100	2959738310	18430	18420	18430	18420	1078
575	20240213	103000	2939881500	18420	18440	18440	18420	360
576	20240213	102900	2933246510	18440	18440	18440	18430	143
577	20240213	102800	2930609600	18450	18450	18450	18440	626
578	20240213	102700	2919060540	18460	18450	18460	18450	660
579	20240213	102600	2906881850	18450	18450	18460	18450	1488
580	20240213	102500	2879414140	18450	18450	18460	18450	339
581	20240213	102400	2873159570	18450	18450	18460	18440	444
582	20240213	102300	2864970690	18460	18460	18460	18440	439
583	20240213	102200	2856867410	18440	18430	18460	18430	1132
584	20240213	102100	2835977720	18460	18430	18460	18410	3358
585	20240213	102000	2774049620	18420	18400	18420	18400	2470
586	20240213	101900	2728561010	18400	18390	18400	18390	315
587	20240213	101800	2722767050	18390	18380	18400	18380	278
588	20240213	101700	2717654130	18380	18390	18400	18380	407
589	20240213	101600	2710169010	18390	18370	18390	18370	540
590	20240213	101500	2700248010	18370	18370	18370	18360	740
591	20240213	101400	2686654230	18370	18360	18370	18360	476
592	20240213	101300	2677913030	18370	18370	18370	18360	992
593	20240213	101200	2659698120	18370	18390	18400	18360	825
594	20240213	101100	2644533730	18370	18360	18370	18360	1108
595	20240213	101000	2624187290	18360	18380	18380	18360	1483
596	20240213	100900	2596942560	18380	18380	18400	18380	540
597	20240213	100800	2587016490	18380	18390	18420	18380	749
598	20240213	100700	2573231710	18410	18380	18410	18380	1364
599	20240213	100600	2548134270	18380	18400	18400	18370	751
600	20240213	100500	2534328720	18400	18390	18400	18390	492
601	20240213	100400	2525279170	18390	18360	18390	18360	234
602	20240213	100300	2520978780	18360	18380	18390	18360	172
603	20240213	100200	2517817670	18370	18380	18380	18360	1359
604	20240213	100100	2492850940	18380	18370	18380	18370	399
605	20240213	100000	2485520590	18370	18370	18370	18360	384
606	20240213	095900	2478466680	18370	18360	18380	18350	1998
607	20240213	095800	2441780580	18380	18360	18380	18360	897
608	20240213	095700	2425309530	18360	18390	18390	18360	961
609	20240213	095600	2407657830	18390	18410	18420	18380	768
610	20240213	095500	2393535300	18430	18420	18430	18400	490
611	20240213	095400	2384507680	18430	18380	18440	18370	781
612	20240213	095300	2370123350	18380	18440	18440	18380	824
613	20240213	095200	2354964330	18440	18440	18450	18400	849
614	20240213	095100	2339313150	18440	18460	18460	18430	353
615	20240213	095000	2332802090	18460	18500	18510	18460	2444
616	20240213	094900	2287621920	18500	18510	18510	18490	1568
617	20240213	094800	2258607310	18510	18490	18510	18490	3732
618	20240213	094700	2189575400	18470	18440	18480	18440	6323
619	20240213	094600	2072855870	18440	18350	18440	18350	3933
620	20240213	094500	2000479140	18350	18390	18390	18350	406
621	20240213	094400	1993023000	18390	18360	18390	18360	504
622	20240213	094300	1983759330	18370	18370	18380	18360	591
623	20240213	094200	1972903590	18370	18390	18390	18370	1184
624	20240213	094100	1951140330	18390	18360	18400	18360	890
625	20240213	094000	1934794710	18360	18310	18360	18310	1223
626	20240213	093900	1912379240	18310	18310	18310	18300	708
627	20240213	093800	1899416920	18310	18310	18310	18300	461
628	20240213	093700	1890977220	18310	18310	18310	18300	1637
629	20240213	093600	1861008340	18310	18310	18320	18310	640
630	20240213	093500	1849288240	18310	18330	18330	18310	1031
631	20240213	093400	1830405840	18330	18350	18350	18320	2282
632	20240213	093300	1788570300	18350	18350	18350	18340	593
633	20240213	093200	1777690280	18340	18360	18370	18340	960
634	20240213	093100	1760074390	18370	18400	18400	18360	1187
635	20240213	093000	1738249520	18400	18410	18410	18400	767
636	20240213	092900	1724133050	18410	18400	18410	18390	2088
637	20240213	092800	1685712440	18390	18400	18400	18350	4940
638	20240213	092700	1594912110	18400	18360	18400	18360	2868
639	20240213	092600	1542225930	18370	18390	18400	18360	2618
640	20240213	092500	1494115550	18400	18390	18410	18380	1573
641	20240213	092400	1465174910	18400	18440	18440	18390	2873
642	20240213	092300	1412272830	18450	18450	18460	18440	668
643	20240213	092200	1399948420	18440	18430	18450	18420	1900
644	20240213	092100	1364924580	18440	18410	18440	18400	1928
645	20240213	092000	1329416170	18420	18410	18420	18400	3157
646	20240213	091900	1271306340	18410	18430	18440	18400	2248
647	20240213	091800	1229908870	18440	18460	18470	18430	2962
648	20240213	091700	1175252900	18450	18430	18470	18420	2506
649	20240213	091600	1129017600	18430	18410	18430	18410	2546
650	20240213	091500	1082120320	18420	18390	18420	18360	3701
651	20240213	091400	1014069460	18380	18390	18390	18360	2040
652	20240213	091300	976574510	18390	18380	18390	18370	3946
653	20240213	091200	904035470	18360	18320	18390	18320	3962
654	20240213	091100	831327760	18320	18320	18340	18320	1046
655	20240213	091000	812157160	18320	18300	18330	18290	3797
656	20240213	090900	742623230	18300	18270	18300	18270	5344
657	20240213	090800	644867120	18270	18260	18270	18250	2299
658	20240213	090700	602882710	18260	18280	18280	18250	2783
659	20240213	090600	552049600	18280	18300	18310	18250	7452
660	20240213	090500	415811380	18290	18250	18290	18230	1793
661	20240213	090400	383047130	18240	18250	18250	18200	1702
662	20240213	090300	352011320	18230	18250	18280	18190	3895
663	20240213	090200	280954070	18230	18170	18250	18170	4724
664	20240213	090100	194952510	18170	18180	18180	18150	2176
665	20240213	090000	155432690	18180	18200	18200	18170	8545