KissMeData/161580/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202300	2591706290	9810	9810	9810	9810	16427
3	20240219	202200	2591706290	9810	9810	9810	9810	0
4	20240219	202100	2591706290	9810	9810	9810	9810	0
5	20240219	202000	2591706290	9810	9810	9810	9810	0
6	20240219	201900	2591706290	9810	9810	9810	9810	0
7	20240219	201800	2591706290	9810	9810	9810	9810	0
8	20240219	201700	2591706290	9810	9810	9810	9810	0
9	20240219	201600	2591706290	9810	9810	9810	9810	0
10	20240219	201500	2591706290	9810	9810	9810	9810	0
11	20240219	201400	2591706290	9810	9810	9810	9810	0
12	20240219	201300	2591706290	9810	9810	9810	9810	0
13	20240219	201200	2591706290	9810	9810	9810	9810	0
14	20240219	201100	2591706290	9810	9810	9810	9810	0
15	20240219	201000	2591706290	9810	9810	9810	9810	0
16	20240219	200900	2591706290	9810	9810	9810	9810	0
17	20240219	200800	2591706290	9810	9810	9810	9810	0
18	20240219	200700	2591706290	9810	9810	9810	9810	0
19	20240219	200600	2591706290	9810	9810	9810	9810	0
20	20240219	200500	2591706290	9810	9810	9810	9810	0
21	20240219	200400	2591706290	9810	9810	9810	9810	0
22	20240219	200300	2591706290	9810	9810	9810	9810	0
23	20240219	200200	2591706290	9810	9810	9810	9810	0
24	20240219	200100	2591706290	9810	9810	9810	9810	0
25	20240219	200000	2591706290	9810	9810	9810	9810	0
26	20240219	195900	2591706290	9810	9810	9810	9810	0
27	20240219	195800	2591706290	9810	9810	9810	9810	0
28	20240219	195700	2591706290	9810	9810	9810	9810	0
29	20240219	195600	2591706290	9810	9810	9810	9810	0
30	20240219	195500	2591706290	9810	9810	9810	9810	0
31	20240219	195400	2591706290	9810	9810	9810	9810	0
32	20240219	195300	2591706290	9810	9810	9810	9810	16427
33	20240219	195200	2591706290	9810	9810	9810	9810	0
34	20240219	195100	2591706290	9810	9810	9810	9810	0
35	20240219	195000	2591706290	9810	9810	9810	9810	0
36	20240219	194900	2591706290	9810	9810	9810	9810	0
37	20240219	194800	2591706290	9810	9810	9810	9810	0
38	20240219	194700	2591706290	9810	9810	9810	9810	0
39	20240219	194600	2591706290	9810	9810	9810	9810	0
40	20240219	194500	2591706290	9810	9810	9810	9810	0
41	20240219	194400	2591706290	9810	9810	9810	9810	0
42	20240219	194300	2591706290	9810	9810	9810	9810	0
43	20240219	194200	2591706290	9810	9810	9810	9810	0
44	20240219	194100	2591706290	9810	9810	9810	9810	0
45	20240219	194000	2591706290	9810	9810	9810	9810	0
46	20240219	193900	2591706290	9810	9810	9810	9810	0
47	20240219	193800	2591706290	9810	9810	9810	9810	0
48	20240219	193700	2591706290	9810	9810	9810	9810	0
49	20240219	193600	2591706290	9810	9810	9810	9810	0
50	20240219	193500	2591706290	9810	9810	9810	9810	0
51	20240219	193400	2591706290	9810	9810	9810	9810	0
52	20240219	193300	2591706290	9810	9810	9810	9810	0
53	20240219	193200	2591706290	9810	9810	9810	9810	0
54	20240219	193100	2591706290	9810	9810	9810	9810	0
55	20240219	193000	2591706290	9810	9810	9810	9810	0
56	20240219	192900	2591706290	9810	9810	9810	9810	0
57	20240219	192800	2591706290	9810	9810	9810	9810	0
58	20240219	192700	2591706290	9810	9810	9810	9810	0
59	20240219	192600	2591706290	9810	9810	9810	9810	0
60	20240219	192500	2591706290	9810	9810	9810	9810	0
61	20240219	192400	2591706290	9810	9810	9810	9810	0
62	20240219	192300	2591706290	9810	9810	9810	9810	16427
63	20240219	192200	2591706290	9810	9810	9810	9810	0
64	20240219	192100	2591706290	9810	9810	9810	9810	0
65	20240219	192000	2591706290	9810	9810	9810	9810	0
66	20240219	191900	2591706290	9810	9810	9810	9810	0
67	20240219	191800	2591706290	9810	9810	9810	9810	0
68	20240219	191700	2591706290	9810	9810	9810	9810	0
69	20240219	191600	2591706290	9810	9810	9810	9810	0
70	20240219	191500	2591706290	9810	9810	9810	9810	0
71	20240219	191400	2591706290	9810	9810	9810	9810	0
72	20240219	191300	2591706290	9810	9810	9810	9810	0
73	20240219	191200	2591706290	9810	9810	9810	9810	0
74	20240219	191100	2591706290	9810	9810	9810	9810	0
75	20240219	191000	2591706290	9810	9810	9810	9810	0
76	20240219	190900	2591706290	9810	9810	9810	9810	0
77	20240219	190800	2591706290	9810	9810	9810	9810	0
78	20240219	190700	2591706290	9810	9810	9810	9810	0
79	20240219	190600	2591706290	9810	9810	9810	9810	0
80	20240219	190500	2591706290	9810	9810	9810	9810	0
81	20240219	190400	2591706290	9810	9810	9810	9810	0
82	20240219	190300	2591706290	9810	9810	9810	9810	0
83	20240219	190200	2591706290	9810	9810	9810	9810	0
84	20240219	190100	2591706290	9810	9810	9810	9810	0
85	20240219	190000	2591706290	9810	9810	9810	9810	0
86	20240219	185900	2591706290	9810	9810	9810	9810	0
87	20240219	185800	2591706290	9810	9810	9810	9810	0
88	20240219	185700	2591706290	9810	9810	9810	9810	0
89	20240219	185600	2591706290	9810	9810	9810	9810	0
90	20240219	185500	2591706290	9810	9810	9810	9810	0
91	20240219	185400	2591706290	9810	9810	9810	9810	0
92	20240219	185300	2591706290	9810	9810	9810	9810	16427
93	20240219	185200	2591706290	9810	9810	9810	9810	0
94	20240219	185100	2591706290	9810	9810	9810	9810	0
95	20240219	185000	2591706290	9810	9810	9810	9810	0
96	20240219	184900	2591706290	9810	9810	9810	9810	0
97	20240219	184800	2591706290	9810	9810	9810	9810	0
98	20240219	184700	2591706290	9810	9810	9810	9810	0
99	20240219	184600	2591706290	9810	9810	9810	9810	0
100	20240219	184500	2591706290	9810	9810	9810	9810	0
101	20240219	184400	2591706290	9810	9810	9810	9810	0
102	20240219	184300	2591706290	9810	9810	9810	9810	0
103	20240219	184200	2591706290	9810	9810	9810	9810	0
104	20240219	184100	2591706290	9810	9810	9810	9810	0
105	20240219	184000	2591706290	9810	9810	9810	9810	0
106	20240219	183900	2591706290	9810	9810	9810	9810	0
107	20240219	183800	2591706290	9810	9810	9810	9810	0
108	20240219	183700	2591706290	9810	9810	9810	9810	0
109	20240219	183600	2591706290	9810	9810	9810	9810	0
110	20240219	183500	2591706290	9810	9810	9810	9810	0
111	20240219	183400	2591706290	9810	9810	9810	9810	0
112	20240219	183300	2591706290	9810	9810	9810	9810	0
113	20240219	183200	2591706290	9810	9810	9810	9810	0
114	20240219	183100	2591706290	9810	9810	9810	9810	0
115	20240219	183000	2591706290	9810	9810	9810	9810	0
116	20240219	182900	2591706290	9810	9810	9810	9810	0
117	20240219	182800	2591706290	9810	9810	9810	9810	0
118	20240219	182700	2591706290	9810	9810	9810	9810	0
119	20240219	182600	2591706290	9810	9810	9810	9810	0
120	20240219	182500	2591706290	9810	9810	9810	9810	0
121	20240219	182400	2591706290	9810	9810	9810	9810	0
122	20240219	182300	2591706290	9810	9810	9810	9810	16427
123	20240219	182200	2591706290	9810	9810	9810	9810	0
124	20240219	182100	2591706290	9810	9810	9810	9810	0
125	20240219	182000	2591706290	9810	9810	9810	9810	0
126	20240219	181900	2591706290	9810	9810	9810	9810	0
127	20240219	181800	2591706290	9810	9810	9810	9810	0
128	20240219	181700	2591706290	9810	9810	9810	9810	0
129	20240219	181600	2591706290	9810	9810	9810	9810	0
130	20240219	181500	2591706290	9810	9810	9810	9810	0
131	20240219	181400	2591706290	9810	9810	9810	9810	0
132	20240219	181300	2591706290	9810	9810	9810	9810	0
133	20240219	181200	2591706290	9810	9810	9810	9810	0
134	20240219	181100	2591706290	9810	9810	9810	9810	0
135	20240219	181000	2591706290	9810	9810	9810	9810	0
136	20240219	180900	2591706290	9810	9810	9810	9810	0
137	20240219	180800	2591706290	9810	9810	9810	9810	0
138	20240219	180700	2591706290	9810	9810	9810	9810	0
139	20240219	180600	2591706290	9810	9810	9810	9810	0
140	20240219	180500	2591706290	9810	9810	9810	9810	0
141	20240219	180400	2591706290	9810	9810	9810	9810	0
142	20240219	180300	2591706290	9810	9810	9810	9810	0
143	20240219	180200	2591706290	9810	9810	9810	9810	0
144	20240219	180100	2591706290	9810	9810	9810	9810	0
145	20240219	180000	2591706290	9810	9810	9810	9810	0
146	20240219	175900	2591706290	9810	9810	9810	9810	0
147	20240219	175800	2591706290	9810	9810	9810	9810	0
148	20240219	175700	2591706290	9810	9810	9810	9810	0
149	20240219	175600	2591706290	9810	9810	9810	9810	0
150	20240219	175500	2591706290	9810	9810	9810	9810	0
151	20240219	175400	2591706290	9810	9810	9810	9810	0
152	20240219	175300	2591706290	9810	9810	9810	9810	16427
153	20240219	175200	2591706290	9810	9810	9810	9810	0
154	20240219	175100	2591706290	9810	9810	9810	9810	0
155	20240219	175000	2591706290	9810	9810	9810	9810	0
156	20240219	174900	2591706290	9810	9810	9810	9810	0
157	20240219	174800	2591706290	9810	9810	9810	9810	0
158	20240219	174700	2591706290	9810	9810	9810	9810	0
159	20240219	174600	2591706290	9810	9810	9810	9810	0
160	20240219	174500	2591706290	9810	9810	9810	9810	0
161	20240219	174400	2591706290	9810	9810	9810	9810	0
162	20240219	174300	2591706290	9810	9810	9810	9810	0
163	20240219	174200	2591706290	9810	9810	9810	9810	0
164	20240219	174100	2591706290	9810	9810	9810	9810	0
165	20240219	174000	2591706290	9810	9810	9810	9810	0
166	20240219	173900	2591706290	9810	9810	9810	9810	0
167	20240219	173800	2591706290	9810	9810	9810	9810	0
168	20240219	173700	2591706290	9810	9810	9810	9810	0
169	20240219	173600	2591706290	9810	9810	9810	9810	0
170	20240219	173500	2591706290	9810	9810	9810	9810	0
171	20240219	173400	2591706290	9810	9810	9810	9810	0
172	20240219	173300	2591706290	9810	9810	9810	9810	0
173	20240219	173200	2591706290	9810	9810	9810	9810	0
174	20240219	173100	2591706290	9810	9810	9810	9810	0
175	20240219	173000	2591706290	9810	9810	9810	9810	0
176	20240219	172900	2591706290	9810	9810	9810	9810	0
177	20240219	172800	2591706290	9810	9810	9810	9810	0
178	20240219	172700	2591706290	9810	9810	9810	9810	0
179	20240219	172600	2591706290	9810	9810	9810	9810	0
180	20240219	172500	2591706290	9810	9810	9810	9810	0
181	20240219	172400	2591706290	9810	9810	9810	9810	0
182	20240219	172300	2591706290	9810	9810	9810	9810	16427
183	20240219	172200	2591706290	9810	9810	9810	9810	0
184	20240219	172100	2591706290	9810	9810	9810	9810	0
185	20240219	172000	2591706290	9810	9810	9810	9810	0
186	20240219	171900	2591706290	9810	9810	9810	9810	0
187	20240219	171800	2591706290	9810	9810	9810	9810	0
188	20240219	171700	2591706290	9810	9810	9810	9810	0
189	20240219	171600	2591706290	9810	9810	9810	9810	0
190	20240219	171500	2591706290	9810	9810	9810	9810	0
191	20240219	171400	2591706290	9810	9810	9810	9810	0
192	20240219	171300	2591706290	9810	9810	9810	9810	0
193	20240219	171200	2591706290	9810	9810	9810	9810	0
194	20240219	171100	2591706290	9810	9810	9810	9810	0
195	20240219	171000	2591706290	9810	9810	9810	9810	0
196	20240219	170900	2591706290	9810	9810	9810	9810	0
197	20240219	170800	2591706290	9810	9810	9810	9810	0
198	20240219	170700	2591706290	9810	9810	9810	9810	0
199	20240219	170600	2591706290	9810	9810	9810	9810	0
200	20240219	170500	2591706290	9810	9810	9810	9810	0
201	20240219	170400	2591706290	9810	9810	9810	9810	0
202	20240219	170300	2591706290	9810	9810	9810	9810	0
203	20240219	170200	2591706290	9810	9810	9810	9810	0
204	20240219	170100	2591706290	9810	9810	9810	9810	0
205	20240219	170000	2591706290	9810	9810	9810	9810	0
206	20240219	165900	2591706290	9810	9810	9810	9810	0
207	20240219	165800	2591706290	9810	9810	9810	9810	0
208	20240219	165700	2591706290	9810	9810	9810	9810	0
209	20240219	165600	2591706290	9810	9810	9810	9810	0
210	20240219	165500	2591706290	9810	9810	9810	9810	0
211	20240219	165400	2591706290	9810	9810	9810	9810	0
212	20240219	165300	2591706290	9810	9810	9810	9810	16427
213	20240219	165200	2591706290	9810	9810	9810	9810	0
214	20240219	165100	2591706290	9810	9810	9810	9810	0
215	20240219	165000	2591706290	9810	9810	9810	9810	0
216	20240219	164900	2591706290	9810	9810	9810	9810	0
217	20240219	164800	2591706290	9810	9810	9810	9810	0
218	20240219	164700	2591706290	9810	9810	9810	9810	0
219	20240219	164600	2591706290	9810	9810	9810	9810	0
220	20240219	164500	2591706290	9810	9810	9810	9810	0
221	20240219	164400	2591706290	9810	9810	9810	9810	0
222	20240219	164300	2591706290	9810	9810	9810	9810	0
223	20240219	164200	2591706290	9810	9810	9810	9810	0
224	20240219	164100	2591706290	9810	9810	9810	9810	0
225	20240219	164000	2591706290	9810	9810	9810	9810	0
226	20240219	163900	2591706290	9810	9810	9810	9810	0
227	20240219	163800	2591706290	9810	9810	9810	9810	0
228	20240219	163700	2591706290	9810	9810	9810	9810	0
229	20240219	163600	2591706290	9810	9810	9810	9810	0
230	20240219	163500	2591706290	9810	9810	9810	9810	0
231	20240219	163400	2591706290	9810	9810	9810	9810	0
232	20240219	163300	2591706290	9810	9810	9810	9810	0
233	20240219	163200	2591706290	9810	9810	9810	9810	0
234	20240219	163100	2591706290	9810	9810	9810	9810	0
235	20240219	163000	2591706290	9810	9810	9810	9810	0
236	20240219	162900	2591706290	9810	9810	9810	9810	0
237	20240219	162800	2591706290	9810	9810	9810	9810	0
238	20240219	162700	2591706290	9810	9810	9810	9810	0
239	20240219	162600	2591706290	9810	9810	9810	9810	0
240	20240219	162500	2591706290	9810	9810	9810	9810	0
241	20240219	162400	2591706290	9810	9810	9810	9810	0
242	20240219	162300	2591706290	9810	9810	9810	9810	16427
243	20240219	162200	2591706290	9810	9810	9810	9810	0
244	20240219	162100	2591706290	9810	9810	9810	9810	0
245	20240219	162000	2591706290	9810	9810	9810	9810	0
246	20240219	161900	2591706290	9810	9810	9810	9810	0
247	20240219	161800	2591706290	9810	9810	9810	9810	0
248	20240219	161700	2591706290	9810	9810	9810	9810	0
249	20240219	161600	2591706290	9810	9810	9810	9810	0
250	20240219	161500	2591706290	9810	9810	9810	9810	0
251	20240219	161400	2591706290	9810	9810	9810	9810	0
252	20240219	161300	2591706290	9810	9810	9810	9810	0
253	20240219	161200	2591706290	9810	9810	9810	9810	0
254	20240219	161100	2591706290	9810	9810	9810	9810	0
255	20240219	161000	2591706290	9810	9810	9810	9810	0
256	20240219	160900	2591706290	9810	9810	9810	9810	0
257	20240219	160800	2591706290	9810	9810	9810	9810	0
258	20240219	160700	2591706290	9810	9810	9810	9810	0
259	20240219	160600	2591706290	9810	9810	9810	9810	0
260	20240219	160500	2591706290	9810	9810	9810	9810	0
261	20240219	160400	2591706290	9810	9810	9810	9810	0
262	20240219	160300	2591706290	9810	9810	9810	9810	0
263	20240219	160200	2591706290	9810	9810	9810	9810	0
264	20240219	160100	2591706290	9810	9810	9810	9810	0
265	20240219	160000	2591706290	9810	9810	9810	9810	0
266	20240219	155900	2591706290	9810	9810	9810	9810	0
267	20240219	155800	2591706290	9810	9810	9810	9810	0
268	20240219	155700	2591706290	9810	9810	9810	9810	0
269	20240219	155600	2591706290	9810	9810	9810	9810	0
270	20240219	155500	2591706290	9810	9810	9810	9810	0
271	20240219	155400	2591706290	9810	9810	9810	9810	0
272	20240219	155300	2591706290	9810	9810	9810	9810	16427
273	20240219	155200	2591706290	9810	9810	9810	9810	0
274	20240219	155100	2591706290	9810	9810	9810	9810	0
275	20240219	155000	2591706290	9810	9810	9810	9810	0
276	20240219	154900	2591706290	9810	9810	9810	9810	0
277	20240219	154800	2591706290	9810	9810	9810	9810	0
278	20240219	154700	2591706290	9810	9810	9810	9810	0
279	20240219	154600	2591706290	9810	9810	9810	9810	0
280	20240219	154500	2591706290	9810	9810	9810	9810	0
281	20240219	154400	2591706290	9810	9810	9810	9810	0
282	20240219	154300	2591706290	9810	9810	9810	9810	0
283	20240219	154200	2591706290	9810	9810	9810	9810	0
284	20240219	154100	2591706290	9810	9810	9810	9810	0
285	20240219	154000	2591706290	9810	9810	9810	9810	0
286	20240219	153900	2591706290	9810	9810	9810	9810	0
287	20240219	153800	2591706290	9810	9810	9810	9810	0
288	20240219	153700	2591706290	9810	9810	9810	9810	0
289	20240219	153600	2591706290	9810	9810	9810	9810	0
290	20240219	153500	2591706290	9810	9810	9810	9810	0
291	20240219	153400	2591706290	9810	9810	9810	9810	0
292	20240219	153300	2591706290	9810	9810	9810	9810	0
293	20240219	153200	2591706290	9810	9810	9810	9810	0
294	20240219	153100	2591706290	9810	9810	9810	9810	0
295	20240219	153000	2591706290	9810	9810	9810	9810	16427
296	20240219	152900	2430557420	9830	9830	9830	9830	0
297	20240219	152800	2430557420	9830	9830	9830	9830	0
298	20240219	152700	2430557420	9830	9830	9830	9830	0
299	20240219	152600	2430557420	9830	9830	9830	9830	0
300	20240219	152500	2430557420	9830	9830	9830	9830	0
301	20240219	152400	2430557420	9830	9830	9830	9830	0
302	20240219	152300	2430557420	9830	9830	9830	9830	0
303	20240219	152200	2430557420	9830	9830	9830	9830	0
304	20240219	152100	2430557420	9830	9830	9830	9830	0
305	20240219	152000	2430557420	9830	9830	9830	9830	0
306	20240219	151900	2430557420	9830	9800	9830	9800	48
307	20240219	151800	2430086940	9820	9830	9830	9800	1923
308	20240219	151700	2411190970	9820	9820	9830	9820	56
309	20240219	151600	2410641020	9830	9830	9830	9830	1157
310	20240219	151500	2399267710	9830	9840	9840	9830	725
311	20240219	151400	2392140700	9830	9830	9840	9830	3
312	20240219	151300	2392111200	9840	9840	9840	9840	59
313	20240219	151200	2391530640	9830	9840	9840	9830	587
314	20240219	151100	2385756720	9840	9830	9840	9830	2089
315	20240219	151000	2365208820	9830	9820	9830	9820	833
316	20240219	150900	2357020670	9820	9830	9830	9820	6
317	20240219	150800	2356961720	9830	9800	9830	9790	2101
318	20240219	150700	2336333530	9810	9790	9810	9790	586
319	20240219	150600	2330585580	9790	9800	9800	9790	2841
320	20240219	150500	2302760730	9800	9810	9810	9800	102
321	20240219	150400	2301760120	9800	9810	9810	9800	173
322	20240219	150300	2300063670	9810	9800	9810	9800	234
323	20240219	150200	2297768660	9800	9800	9800	9790	1452
324	20240219	150100	2283540260	9800	9790	9800	9790	727
325	20240219	150000	2276422900	9800	9810	9810	9800	892
326	20240219	145900	2267681280	9820	9820	9820	9800	2681
327	20240219	145800	2241406800	9820	9810	9820	9800	92
328	20240219	145700	2240504180	9800	9810	9810	9800	35
329	20240219	145600	2240160930	9810	9810	9810	9810	232
330	20240219	145500	2237885010	9820	9820	9820	9800	399
331	20240219	145400	2233974550	9800	9800	9800	9800	409
332	20240219	145300	2229966350	9800	9800	9800	9800	500
333	20240219	145200	2225066350	9800	9820	9820	9790	334
334	20240219	145100	2221791510	9810	9790	9810	9790	2938
335	20240219	145000	2192997570	9790	9800	9800	9790	606
336	20240219	144900	2187064820	9800	9800	9800	9800	44
337	20240219	144800	2186633620	9810	9800	9810	9800	296
338	20240219	144700	2183732810	9800	9800	9800	9800	78
339	20240219	144600	2182968410	9810	9790	9810	9790	381
340	20240219	144500	2179238380	9790	9790	9790	9790	2563
341	20240219	144400	2154146610	9790	9800	9800	9790	340
342	20240219	144300	2150814750	9810	9810	9810	9810	35
343	20240219	144200	2150471400	9790	9800	9800	9790	618
344	20240219	144100	2144420720	9810	9810	9810	9810	5
345	20240219	144000	2144371670	9810	9810	9810	9810	20
346	20240219	143900	2144175470	9810	9810	9820	9810	81
347	20240219	143800	2143380320	9810	9790	9810	9790	2134
348	20240219	143700	2122461610	9790	9790	9790	9770	1566
349	20240219	143600	2107142990	9770	9760	9770	9760	7281
350	20240219	143500	2036009620	9770	9790	9790	9770	3657
351	20240219	143400	2000265670	9790	9790	9800	9790	23
352	20240219	143300	2000040490	9800	9800	9800	9800	0
353	20240219	143200	2000040490	9800	9800	9800	9800	0
354	20240219	143100	2000040490	9800	9800	9800	9800	8
355	20240219	143000	1999962090	9800	9810	9810	9780	1582
356	20240219	142900	1984468250	9810	9800	9810	9800	4
357	20240219	142800	1984429040	9810	9820	9820	9810	1281
358	20240219	142700	1971862400	9820	9820	9820	9810	238
359	20240219	142600	1969525350	9820	9820	9820	9820	28
360	20240219	142500	1969250390	9820	9810	9820	9810	427
361	20240219	142400	1965061410	9810	9810	9810	9810	5
362	20240219	142300	1965012360	9810	9810	9810	9810	51
363	20240219	142200	1964512050	9810	9810	9810	9810	1
364	20240219	142100	1964502240	9800	9810	9810	9800	25
365	20240219	142000	1964257220	9800	9800	9800	9800	136
366	20240219	141900	1962924420	9810	9800	9810	9800	97
367	20240219	141800	1961973770	9810	9810	9810	9810	0
368	20240219	141700	1961973770	9810	9810	9810	9810	1
369	20240219	141600	1961963960	9800	9800	9800	9790	45
370	20240219	141500	1961522970	9810	9810	9810	9810	1
371	20240219	141400	1961513160	9800	9800	9800	9800	7
372	20240219	141300	1961444560	9810	9810	9810	9810	233
373	20240219	141200	1959158830	9810	9790	9810	9790	1300
374	20240219	141100	1946412020	9790	9800	9800	9790	1226
375	20240219	141000	1934408210	9800	9780	9800	9780	2392
376	20240219	140900	1910981180	9770	9770	9770	9770	291
377	20240219	140800	1908138110	9780	9770	9780	9770	31
378	20240219	140700	1907835130	9790	9790	9790	9780	107
379	20240219	140600	1906787610	9780	9770	9780	9770	632
380	20240219	140500	1900612950	9780	9790	9790	9780	211
381	20240219	140400	1898547350	9790	9790	9790	9790	1
382	20240219	140300	1898537560	9780	9770	9790	9770	71
383	20240219	140200	1897843340	9790	9780	9790	9780	122
384	20240219	140100	1896650160	9780	9780	9780	9780	683
385	20240219	140000	1889970420	9780	9770	9780	9770	71
386	20240219	135900	1889276150	9770	9770	9770	9770	260
387	20240219	135800	1886735950	9770	9770	9770	9770	142
388	20240219	135700	1885348610	9770	9770	9770	9770	211
389	20240219	135600	1883287140	9760	9770	9770	9760	83
390	20240219	135500	1882476900	9770	9770	9770	9770	13
391	20240219	135400	1882349890	9770	9770	9770	9770	123
392	20240219	135300	1881148180	9770	9770	9770	9770	55
393	20240219	135200	1880610830	9770	9760	9770	9760	423
394	20240219	135100	1876479120	9760	9770	9770	9760	51
395	20240219	135000	1875980860	9760	9780	9780	9760	481
396	20240219	134900	1871284650	9780	9780	9780	9780	28
397	20240219	134800	1871010810	9790	9780	9790	9780	31
398	20240219	134700	1870707620	9790	9780	9790	9760	452
399	20240219	134600	1866289020	9780	9770	9780	9760	964
400	20240219	134500	1856879360	9770	9770	9770	9770	487
401	20240219	134400	1852121370	9770	9770	9770	9770	310
402	20240219	134300	1849092670	9770	9770	9770	9770	24
403	20240219	134200	1848858190	9770	9770	9770	9770	51
404	20240219	134100	1848359920	9770	9760	9770	9760	122
405	20240219	134000	1847168180	9770	9760	9770	9760	121
406	20240219	133900	1845987210	9770	9760	9770	9760	433
407	20240219	133800	1841761120	9770	9770	9770	9760	12
408	20240219	133700	1841643980	9770	9760	9770	9760	567
409	20240219	133600	1836110040	9760	9770	9770	9760	1683
410	20240219	133500	1819682460	9770	9770	9770	9760	161
411	20240219	133400	1818110460	9770	9770	9770	9770	1
412	20240219	133300	1818100690	9770	9770	9770	9760	218
413	20240219	133200	1815970850	9770	9770	9770	9760	412
414	20240219	133100	1811948660	9770	9770	9770	9760	53
415	20240219	133000	1811431360	9770	9770	9770	9770	8
416	20240219	132900	1811353200	9770	9770	9770	9760	23
417	20240219	132800	1811128690	9760	9770	9770	9760	512
418	20240219	132700	1806129550	9770	9760	9770	9760	158
419	20240219	132600	1804587460	9760	9760	9760	9760	249
420	20240219	132500	1802157220	9760	9760	9770	9760	16
421	20240219	132400	1802001050	9770	9770	9770	9770	0
422	20240219	132300	1802001050	9770	9760	9770	9760	161
423	20240219	132200	1800429680	9770	9760	9770	9760	253
424	20240219	132100	1797960390	9770	9760	9770	9760	32
425	20240219	132000	1797648050	9760	9770	9770	9760	301
426	20240219	131900	1794710280	9770	9760	9770	9760	101
427	20240219	131800	1793724510	9770	9770	9770	9770	1
428	20240219	131700	1793714740	9770	9760	9770	9760	1732
429	20240219	131600	1776800350	9770	9760	9770	9760	191
430	20240219	131500	1774936080	9760	9760	9760	9760	10
431	20240219	131400	1774838480	9760	9770	9770	9760	1955
432	20240219	131300	1755757350	9760	9760	9760	9760	143
433	20240219	131200	1754361670	9760	9760	9760	9760	1
434	20240219	131100	1754351910	9760	9760	9760	9760	2110
435	20240219	131000	1733758310	9770	9760	9770	9760	59
436	20240219	130900	1733182440	9760	9760	9760	9760	3
437	20240219	130800	1733153160	9760	9760	9760	9760	1427
438	20240219	130700	1719225640	9770	9760	9770	9760	484
439	20240219	130600	1714501750	9770	9770	9770	9770	28
440	20240219	130500	1714228190	9770	9780	9780	9770	121
441	20240219	130400	1713046010	9790	9790	9790	9790	11
442	20240219	130300	1712938320	9790	9780	9790	9780	16
443	20240219	130200	1712781730	9760	9760	9760	9760	96
444	20240219	130100	1711844770	9750	9760	9760	9750	884
445	20240219	130000	1703218140	9760	9770	9790	9760	173
446	20240219	125900	1701528730	9770	9770	9770	9770	200
447	20240219	125800	1699574730	9770	9790	9790	9770	193
448	20240219	125700	1697685350	9780	9780	9780	9780	105
449	20240219	125600	1696658450	9780	9780	9780	9780	1
450	20240219	125500	1696648670	9760	9770	9770	9760	1629
451	20240219	125400	1680749010	9760	9770	9770	9760	1278
452	20240219	125300	1668265890	9770	9760	9770	9760	1212
453	20240219	125200	1656427450	9760	9760	9760	9750	930
454	20240219	125100	1647350680	9750	9760	9770	9750	1137
455	20240219	125000	1636253630	9760	9760	9760	9760	599
456	20240219	124900	1630407390	9760	9770	9770	9760	1113
457	20240219	124800	1619544500	9760	9770	9770	9760	107
458	20240219	124700	1618500110	9770	9770	9770	9760	225
459	20240219	124600	1616301870	9770	9770	9770	9770	103
460	20240219	124500	1615295560	9780	9760	9780	9760	950
461	20240219	124400	1606012560	9760	9770	9780	9760	154
462	20240219	124300	1604508950	9770	9760	9770	9760	1513
463	20240219	124200	1589738040	9770	9770	9770	9760	2912
464	20240219	124100	1561313120	9770	9780	9790	9770	2876
465	20240219	124000	1533210270	9780	9800	9800	9780	1324
466	20240219	123900	1520261420	9780	9800	9800	9780	921
467	20240219	123800	1511248690	9790	9790	9790	9790	1
468	20240219	123700	1511238900	9790	9790	9790	9790	44
469	20240219	123600	1510808140	9790	9790	9790	9790	13
470	20240219	123500	1510680870	9780	9780	9780	9780	100
471	20240219	123400	1509702870	9780	9780	9780	9780	100
472	20240219	123300	1508724870	9800	9780	9800	9780	88
473	20240219	123200	1507862490	9800	9800	9800	9800	0
474	20240219	123100	1507862490	9800	9800	9800	9800	1
475	20240219	123000	1507852690	9800	9800	9800	9790	62
476	20240219	122900	1507245190	9790	9800	9800	9790	2
477	20240219	122800	1507225600	9780	9780	9780	9780	100
478	20240219	122700	1506247600	9770	9790	9800	9770	1384
479	20240219	122600	1492714640	9780	9780	9780	9780	8
480	20240219	122500	1492636400	9800	9800	9800	9800	86
481	20240219	122400	1491793600	9800	9790	9800	9790	422
482	20240219	122300	1487662190	9790	9800	9800	9790	649
483	20240219	122200	1481302990	9800	9790	9800	9790	227
484	20240219	122100	1479080650	9790	9790	9790	9790	6
485	20240219	122000	1479021910	9790	9790	9790	9790	0
486	20240219	121900	1479021910	9790	9800	9800	9790	61
487	20240219	121800	1478424120	9790	9790	9790	9790	230
488	20240219	121700	1476172420	9800	9800	9800	9800	51
489	20240219	121600	1475672620	9800	9790	9800	9790	539
490	20240219	121500	1470390810	9790	9790	9790	9790	10
491	20240219	121400	1470292910	9790	9790	9790	9790	480
492	20240219	121300	1465593710	9790	9790	9790	9790	0
493	20240219	121200	1465593710	9790	9790	9790	9790	60
494	20240219	121100	1465006310	9790	9780	9790	9780	87
495	20240219	121000	1464155180	9790	9790	9790	9780	766
496	20240219	120900	1456663630	9790	9790	9790	9790	1
497	20240219	120800	1456653840	9790	9790	9790	9780	10
498	20240219	120700	1456556000	9790	9800	9800	9790	314
499	20240219	120600	1453481930	9790	9790	9790	9790	0
500	20240219	120500	1453481930	9790	9790	9790	9790	6
501	20240219	120400	1453423190	9790	9790	9790	9790	59
502	20240219	120300	1452845580	9790	9790	9790	9790	76
503	20240219	120200	1452101540	9790	9790	9790	9780	409
504	20240219	120100	1448098430	9780	9790	9790	9780	1064
505	20240219	120000	1437691490	9780	9780	9780	9780	1000
506	20240219	115900	1427911490	9780	9790	9790	9780	1131
507	20240219	115800	1416849000	9790	9790	9800	9790	1617
508	20240219	115700	1401018470	9790	9790	9790	9790	99
509	20240219	115600	1400049260	9800	9800	9800	9800	314
510	20240219	115500	1396972060	9800	9800	9800	9800	3
511	20240219	115400	1396942660	9790	9790	9790	9790	200
512	20240219	115300	1394984660	9790	9790	9790	9790	472
513	20240219	115200	1390363780	9790	9790	9790	9790	31
514	20240219	115100	1390060290	9800	9790	9800	9790	1228
515	20240219	115000	1378037670	9790	9790	9790	9790	312
516	20240219	114900	1374983190	9800	9800	9800	9800	11
517	20240219	114800	1374875390	9810	9800	9810	9800	1128
518	20240219	114700	1363813970	9800	9810	9810	9800	549
519	20240219	114600	1358433050	9820	9800	9820	9800	1648
520	20240219	114500	1342275920	9810	9810	9810	9810	0
521	20240219	114400	1342275920	9810	9810	9810	9810	55
522	20240219	114300	1341736370	9810	9810	9810	9800	540
523	20240219	114200	1336439000	9810	9810	9810	9810	17
524	20240219	114100	1336272230	9810	9810	9810	9810	0
525	20240219	114000	1336272230	9810	9810	9810	9800	1254
526	20240219	113900	1323971490	9810	9810	9810	9800	975
527	20240219	113800	1314406750	9810	9810	9810	9810	1
528	20240219	113700	1314396940	9800	9800	9800	9800	0
529	20240219	113600	1314396940	9800	9800	9800	9800	337
530	20240219	113500	1311094340	9800	9810	9810	9800	641
531	20240219	113400	1304812490	9810	9800	9810	9800	305
532	20240219	113300	1301821990	9800	9800	9800	9800	250
533	20240219	113200	1299371990	9800	9800	9800	9800	0
534	20240219	113100	1299371990	9800	9810	9810	9800	32
535	20240219	113000	1299058090	9800	9800	9800	9800	80
536	20240219	112900	1298274090	9800	9800	9800	9800	172
537	20240219	112800	1296588490	9790	9800	9800	9790	746
538	20240219	112700	1289282150	9800	9810	9810	9800	1784
539	20240219	112600	1271798930	9810	9810	9810	9810	113
540	20240219	112500	1270690400	9820	9820	9820	9800	1755
541	20240219	112400	1253481980	9810	9810	9810	9810	0
542	20240219	112300	1253481980	9810	9810	9820	9810	384
543	20240219	112200	1249714930	9810	9800	9810	9800	147
544	20240219	112100	1248273820	9800	9800	9800	9800	1
545	20240219	112000	1248264020	9810	9810	9810	9810	193
546	20240219	111900	1246370690	9810	9810	9810	9810	55
547	20240219	111800	1245831140	9810	9820	9820	9810	22
548	20240219	111700	1245615110	9820	9800	9820	9800	26
549	20240219	111600	1245360250	9810	9820	9820	9800	404
550	20240219	111500	1241399430	9810	9820	9820	9810	150
551	20240219	111400	1239927430	9820	9820	9820	9820	1
552	20240219	111300	1239917610	9810	9810	9810	9810	156
553	20240219	111200	1238387250	9820	9830	9830	9820	36
554	20240219	111100	1238033420	9830	9830	9830	9830	311
555	20240219	111000	1234976290	9830	9820	9830	9810	460
556	20240219	110900	1230462590	9810	9810	9830	9810	554
557	20240219	110800	1225027830	9820	9820	9820	9820	147
558	20240219	110700	1223584290	9820	9830	9830	9820	8
559	20240219	110600	1223505720	9820	9830	9830	9820	82
560	20240219	110500	1222699670	9830	9820	9830	9820	127
561	20240219	110400	1221452520	9820	9810	9820	9810	386
562	20240219	110300	1217662030	9820	9820	9820	9810	613
563	20240219	110200	1211642600	9820	9820	9820	9820	407
564	20240219	110100	1207645860	9820	9830	9830	9820	200
565	20240219	110000	1205681560	9830	9830	9830	9830	71
566	20240219	105900	1204983630	9830	9830	9830	9830	7
567	20240219	105800	1204914820	9830	9830	9830	9830	50
568	20240219	105700	1204423320	9820	9830	9830	9820	748
569	20240219	105600	1197077150	9830	9830	9830	9830	103
570	20240219	105500	1196064660	9830	9850	9850	9830	878
571	20240219	105400	1187433870	9840	9830	9850	9830	147
572	20240219	105300	1185988040	9830	9840	9840	9830	15
573	20240219	105200	1185840580	9840	9840	9840	9840	5
574	20240219	105100	1185791380	9850	9850	9850	9850	35
575	20240219	105000	1185446630	9850	9850	9850	9850	1
576	20240219	104900	1185436780	9840	9840	9840	9840	35
577	20240219	104800	1185092380	9850	9830	9850	9820	111
578	20240219	104700	1184001930	9850	9850	9850	9850	0
579	20240219	104600	1184001930	9850	9850	9850	9850	1176
580	20240219	104500	1172418330	9820	9820	9820	9820	1
581	20240219	104400	1172408510	9820	9820	9820	9820	1281
582	20240219	104300	1159829090	9820	9830	9840	9820	42
583	20240219	104200	1159416470	9830	9830	9830	9820	780
584	20240219	104100	1151754880	9830	9840	9840	9820	136
585	20240219	104000	1150419310	9840	9840	9840	9840	15
586	20240219	103900	1150271710	9840	9830	9840	9820	2008
587	20240219	103800	1130532990	9830	9840	9840	9830	1005
588	20240219	103700	1120646410	9840	9840	9840	9830	1016
589	20240219	103600	1110653850	9840	9850	9850	9840	2440
590	20240219	103500	1086633850	9860	9860	9860	9860	17
591	20240219	103400	1086466230	9860	9860	9860	9860	815
592	20240219	103300	1078430330	9880	9880	9880	9880	111
593	20240219	103200	1077333650	9860	9860	9860	9860	615
594	20240219	103100	1071269750	9860	9880	9880	9860	358
595	20240219	103000	1067739640	9880	9860	9880	9860	46
596	20240219	102900	1067285940	9870	9890	9890	9870	130
597	20240219	102800	1066002620	9890	9890	9890	9870	35
598	20240219	102700	1065656490	9880	9880	9880	9880	183
599	20240219	102600	1063848450	9880	9880	9880	9880	6
600	20240219	102500	1063789170	9880	9880	9880	9880	102
601	20240219	102400	1062781410	9880	9880	9880	9870	477
602	20240219	102300	1058072980	9880	9880	9880	9870	737
603	20240219	102200	1050793430	9880	9860	9880	9860	235
604	20240219	102100	1048472070	9880	9870	9880	9870	710
605	20240219	102000	1041464350	9870	9870	9870	9850	210
606	20240219	101900	1039394630	9870	9860	9870	9850	222
607	20240219	101800	1037207560	9850	9860	9860	9850	287
608	20240219	101700	1034378850	9870	9870	9870	9860	255
609	20240219	101600	1031862010	9870	9870	9870	9870	139
610	20240219	101500	1030490080	9870	9880	9880	9870	14
611	20240219	101400	1030351790	9880	9880	9880	9880	6
612	20240219	101300	1030292510	9880	9840	9880	9840	23
613	20240219	101200	1030066070	9840	9870	9880	9840	898
614	20240219	101100	1021213370	9870	9870	9870	9870	33
615	20240219	101000	1020887660	9880	9880	9880	9880	0
616	20240219	100900	1020887660	9880	9880	9880	9860	102
617	20240219	100800	1019881240	9880	9850	9880	9850	74
618	20240219	100700	1019151960	9850	9850	9860	9830	1276
619	20240219	100600	1006587850	9830	9850	9850	9830	511
620	20240219	100500	1001564120	9850	9860	9860	9840	169
621	20240219	100400	999901000	9840	9850	9880	9840	1197
622	20240219	100300	988112410	9880	9870	9880	9850	581
623	20240219	100200	982384030	9890	9890	9890	9890	254
624	20240219	100100	979871970	9890	9870	9890	9860	132
625	20240219	100000	978570090	9870	9870	9890	9860	751
626	20240219	095900	971159940	9890	9890	9890	9890	58
627	20240219	095800	970586320	9890	9870	9890	9870	105
628	20240219	095700	969549950	9890	9890	9890	9890	90
629	20240219	095600	968659850	9890	9890	9900	9890	214
630	20240219	095500	966543320	9890	9890	9890	9870	1078
631	20240219	095400	955901200	9900	9910	9910	9870	2615
632	20240219	095300	930022000	9910	9880	9910	9860	3140
633	20240219	095200	898980140	9910	9920	9950	9880	7277
634	20240219	095100	826964110	9920	9850	9920	9840	2106
635	20240219	095000	806160360	9850	9850	9850	9840	792
636	20240219	094900	798359760	9850	9840	9850	9840	274
637	20240219	094800	795662080	9790	9840	9840	9790	938
638	20240219	094700	786461880	9850	9810	9850	9810	2070
639	20240219	094600	766140620	9800	9800	9800	9800	578
640	20240219	094500	760476220	9800	9810	9810	9800	1011
641	20240219	094400	750568410	9810	9800	9820	9800	4608
642	20240219	094300	705369200	9800	9800	9800	9790	339
643	20240219	094200	702047010	9800	9800	9800	9760	3728
644	20240219	094100	665637360	9800	9780	9800	9780	1224
645	20240219	094000	653666540	9780	9790	9800	9770	2029
646	20240219	093900	633819090	9800	9800	9800	9800	371
647	20240219	093800	630183290	9800	9810	9810	9800	124
648	20240219	093700	628968080	9810	9800	9810	9800	1620
649	20240219	093600	613092070	9800	9800	9800	9800	798
650	20240219	093500	605271670	9800	9790	9800	9790	1105
651	20240219	093400	594448690	9790	9810	9810	9790	717
652	20240219	093300	587422080	9810	9820	9820	9810	144
653	20240219	093200	586008140	9820	9820	9820	9820	71
654	20240219	093100	585310920	9820	9800	9830	9800	250
655	20240219	093000	582859010	9790	9800	9800	9790	142
656	20240219	092900	581467520	9800	9780	9800	9770	2440
657	20240219	092800	557599450	9770	9770	9780	9770	797
658	20240219	092700	549807240	9770	9780	9780	9770	411
659	20240219	092600	545788150	9780	9770	9780	9760	972
660	20240219	092500	536294880	9770	9760	9780	9760	725
661	20240219	092400	529218380	9760	9750	9780	9750	3667
662	20240219	092300	493432570	9760	9790	9790	9760	6246
663	20240219	092200	432402340	9790	9790	9790	9790	1450
664	20240219	092100	418206840	9800	9820	9820	9800	1619
665	20240219	092000	402337870	9820	9820	9820	9820	460
666	20240219	091900	397820670	9810	9810	9820	9810	1226
667	20240219	091800	385792390	9810	9800	9810	9800	671
668	20240219	091700	379213420	9790	9800	9810	9790	887
669	20240219	091600	370521610	9810	9810	9820	9800	1782
670	20240219	091500	353047040	9810	9800	9820	9790	1002
671	20240219	091400	343225660	9810	9830	9830	9800	445
672	20240219	091300	338859510	9800	9800	9810	9800	1080
673	20240219	091200	328275460	9800	9830	9840	9800	2165
674	20240219	091100	307034560	9850	9850	9850	9850	202
675	20240219	091000	305044860	9850	9830	9850	9800	4225
676	20240219	090900	263561100	9830	9780	9830	9770	3475
677	20240219	090800	229572930	9780	9830	9830	9780	2002
678	20240219	090700	209988540	9850	9850	9850	9770	572
679	20240219	090600	204395140	9850	9870	9870	9780	3055
680	20240219	090500	174430220	9870	9790	9880	9790	337
681	20240219	090400	171119460	9790	9870	9900	9780	2796
682	20240219	090300	143680690	9860	9820	9860	9800	361
683	20240219	090200	140124330	9800	9760	9850	9760	1628
684	20240219	090100	124118680	9840	9810	9840	9710	6248
685	20240219	090000	62981550	9810	9850	9850	9810	5633