KissMeData/200130/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203100	1026963100	16640	16640	16640	16640	645
3	20240219	203000	1026963100	16640	16640	16640	16640	0
4	20240219	202900	1026963100	16640	16640	16640	16640	0
5	20240219	202800	1026963100	16640	16640	16640	16640	0
6	20240219	202700	1026963100	16640	16640	16640	16640	0
7	20240219	202600	1026963100	16640	16640	16640	16640	0
8	20240219	202500	1026963100	16640	16640	16640	16640	0
9	20240219	202400	1026963100	16640	16640	16640	16640	0
10	20240219	202300	1026963100	16640	16640	16640	16640	0
11	20240219	202200	1026963100	16640	16640	16640	16640	0
12	20240219	202100	1026963100	16640	16640	16640	16640	0
13	20240219	202000	1026963100	16640	16640	16640	16640	0
14	20240219	201900	1026963100	16640	16640	16640	16640	0
15	20240219	201800	1026963100	16640	16640	16640	16640	0
16	20240219	201700	1026963100	16640	16640	16640	16640	0
17	20240219	201600	1026963100	16640	16640	16640	16640	0
18	20240219	201500	1026963100	16640	16640	16640	16640	0
19	20240219	201400	1026963100	16640	16640	16640	16640	0
20	20240219	201300	1026963100	16640	16640	16640	16640	0
21	20240219	201200	1026963100	16640	16640	16640	16640	0
22	20240219	201100	1026963100	16640	16640	16640	16640	0
23	20240219	201000	1026963100	16640	16640	16640	16640	0
24	20240219	200900	1026963100	16640	16640	16640	16640	0
25	20240219	200800	1026963100	16640	16640	16640	16640	0
26	20240219	200700	1026963100	16640	16640	16640	16640	0
27	20240219	200600	1026963100	16640	16640	16640	16640	0
28	20240219	200500	1026963100	16640	16640	16640	16640	0
29	20240219	200400	1026963100	16640	16640	16640	16640	0
30	20240219	200300	1026963100	16640	16640	16640	16640	0
31	20240219	200200	1026963100	16640	16640	16640	16640	0
32	20240219	200100	1026963100	16640	16640	16640	16640	645
33	20240219	200000	1026963100	16640	16640	16640	16640	0
34	20240219	195900	1026963100	16640	16640	16640	16640	0
35	20240219	195800	1026963100	16640	16640	16640	16640	0
36	20240219	195700	1026963100	16640	16640	16640	16640	0
37	20240219	195600	1026963100	16640	16640	16640	16640	0
38	20240219	195500	1026963100	16640	16640	16640	16640	0
39	20240219	195400	1026963100	16640	16640	16640	16640	0
40	20240219	195300	1026963100	16640	16640	16640	16640	0
41	20240219	195200	1026963100	16640	16640	16640	16640	0
42	20240219	195100	1026963100	16640	16640	16640	16640	0
43	20240219	195000	1026963100	16640	16640	16640	16640	0
44	20240219	194900	1026963100	16640	16640	16640	16640	0
45	20240219	194800	1026963100	16640	16640	16640	16640	0
46	20240219	194700	1026963100	16640	16640	16640	16640	0
47	20240219	194600	1026963100	16640	16640	16640	16640	0
48	20240219	194500	1026963100	16640	16640	16640	16640	0
49	20240219	194400	1026963100	16640	16640	16640	16640	0
50	20240219	194300	1026963100	16640	16640	16640	16640	0
51	20240219	194200	1026963100	16640	16640	16640	16640	0
52	20240219	194100	1026963100	16640	16640	16640	16640	0
53	20240219	194000	1026963100	16640	16640	16640	16640	0
54	20240219	193900	1026963100	16640	16640	16640	16640	0
55	20240219	193800	1026963100	16640	16640	16640	16640	0
56	20240219	193700	1026963100	16640	16640	16640	16640	0
57	20240219	193600	1026963100	16640	16640	16640	16640	0
58	20240219	193500	1026963100	16640	16640	16640	16640	0
59	20240219	193400	1026963100	16640	16640	16640	16640	0
60	20240219	193300	1026963100	16640	16640	16640	16640	0
61	20240219	193200	1026963100	16640	16640	16640	16640	0
62	20240219	193100	1026963100	16640	16640	16640	16640	645
63	20240219	193000	1026963100	16640	16640	16640	16640	0
64	20240219	192900	1026963100	16640	16640	16640	16640	0
65	20240219	192800	1026963100	16640	16640	16640	16640	0
66	20240219	192700	1026963100	16640	16640	16640	16640	0
67	20240219	192600	1026963100	16640	16640	16640	16640	0
68	20240219	192500	1026963100	16640	16640	16640	16640	0
69	20240219	192400	1026963100	16640	16640	16640	16640	0
70	20240219	192300	1026963100	16640	16640	16640	16640	0
71	20240219	192200	1026963100	16640	16640	16640	16640	0
72	20240219	192100	1026963100	16640	16640	16640	16640	0
73	20240219	192000	1026963100	16640	16640	16640	16640	0
74	20240219	191900	1026963100	16640	16640	16640	16640	0
75	20240219	191800	1026963100	16640	16640	16640	16640	0
76	20240219	191700	1026963100	16640	16640	16640	16640	0
77	20240219	191600	1026963100	16640	16640	16640	16640	0
78	20240219	191500	1026963100	16640	16640	16640	16640	0
79	20240219	191400	1026963100	16640	16640	16640	16640	0
80	20240219	191300	1026963100	16640	16640	16640	16640	0
81	20240219	191200	1026963100	16640	16640	16640	16640	0
82	20240219	191100	1026963100	16640	16640	16640	16640	0
83	20240219	191000	1026963100	16640	16640	16640	16640	0
84	20240219	190900	1026963100	16640	16640	16640	16640	0
85	20240219	190800	1026963100	16640	16640	16640	16640	0
86	20240219	190700	1026963100	16640	16640	16640	16640	0
87	20240219	190600	1026963100	16640	16640	16640	16640	0
88	20240219	190500	1026963100	16640	16640	16640	16640	0
89	20240219	190400	1026963100	16640	16640	16640	16640	0
90	20240219	190300	1026963100	16640	16640	16640	16640	0
91	20240219	190200	1026963100	16640	16640	16640	16640	0
92	20240219	190100	1026963100	16640	16640	16640	16640	645
93	20240219	190000	1026963100	16640	16640	16640	16640	0
94	20240219	185900	1026963100	16640	16640	16640	16640	0
95	20240219	185800	1026963100	16640	16640	16640	16640	0
96	20240219	185700	1026963100	16640	16640	16640	16640	0
97	20240219	185600	1026963100	16640	16640	16640	16640	0
98	20240219	185500	1026963100	16640	16640	16640	16640	0
99	20240219	185400	1026963100	16640	16640	16640	16640	0
100	20240219	185300	1026963100	16640	16640	16640	16640	0
101	20240219	185200	1026963100	16640	16640	16640	16640	0
102	20240219	185100	1026963100	16640	16640	16640	16640	0
103	20240219	185000	1026963100	16640	16640	16640	16640	0
104	20240219	184900	1026963100	16640	16640	16640	16640	0
105	20240219	184800	1026963100	16640	16640	16640	16640	0
106	20240219	184700	1026963100	16640	16640	16640	16640	0
107	20240219	184600	1026963100	16640	16640	16640	16640	0
108	20240219	184500	1026963100	16640	16640	16640	16640	0
109	20240219	184400	1026963100	16640	16640	16640	16640	0
110	20240219	184300	1026963100	16640	16640	16640	16640	0
111	20240219	184200	1026963100	16640	16640	16640	16640	0
112	20240219	184100	1026963100	16640	16640	16640	16640	0
113	20240219	184000	1026963100	16640	16640	16640	16640	0
114	20240219	183900	1026963100	16640	16640	16640	16640	0
115	20240219	183800	1026963100	16640	16640	16640	16640	0
116	20240219	183700	1026963100	16640	16640	16640	16640	0
117	20240219	183600	1026963100	16640	16640	16640	16640	0
118	20240219	183500	1026963100	16640	16640	16640	16640	0
119	20240219	183400	1026963100	16640	16640	16640	16640	0
120	20240219	183300	1026963100	16640	16640	16640	16640	0
121	20240219	183200	1026963100	16640	16640	16640	16640	0
122	20240219	183100	1026963100	16640	16640	16640	16640	645
123	20240219	183000	1026963100	16640	16640	16640	16640	0
124	20240219	182900	1026963100	16640	16640	16640	16640	0
125	20240219	182800	1026963100	16640	16640	16640	16640	0
126	20240219	182700	1026963100	16640	16640	16640	16640	0
127	20240219	182600	1026963100	16640	16640	16640	16640	0
128	20240219	182500	1026963100	16640	16640	16640	16640	0
129	20240219	182400	1026963100	16640	16640	16640	16640	0
130	20240219	182300	1026963100	16640	16640	16640	16640	0
131	20240219	182200	1026963100	16640	16640	16640	16640	0
132	20240219	182100	1026963100	16640	16640	16640	16640	0
133	20240219	182000	1026963100	16640	16640	16640	16640	0
134	20240219	181900	1026963100	16640	16640	16640	16640	0
135	20240219	181800	1026963100	16640	16640	16640	16640	0
136	20240219	181700	1026963100	16640	16640	16640	16640	0
137	20240219	181600	1026963100	16640	16640	16640	16640	0
138	20240219	181500	1026963100	16640	16640	16640	16640	0
139	20240219	181400	1026963100	16640	16640	16640	16640	0
140	20240219	181300	1026963100	16640	16640	16640	16640	0
141	20240219	181200	1026963100	16640	16640	16640	16640	0
142	20240219	181100	1026963100	16640	16640	16640	16640	0
143	20240219	181000	1026963100	16640	16640	16640	16640	0
144	20240219	180900	1026963100	16640	16640	16640	16640	0
145	20240219	180800	1026963100	16640	16640	16640	16640	0
146	20240219	180700	1026963100	16640	16640	16640	16640	0
147	20240219	180600	1026963100	16640	16640	16640	16640	0
148	20240219	180500	1026963100	16640	16640	16640	16640	0
149	20240219	180400	1026963100	16640	16640	16640	16640	0
150	20240219	180300	1026963100	16640	16640	16640	16640	0
151	20240219	180200	1026963100	16640	16640	16640	16640	0
152	20240219	180100	1026963100	16640	16640	16640	16640	645
153	20240219	180000	1026963100	16640	16640	16640	16640	0
154	20240219	175900	1026963100	16640	16640	16640	16640	0
155	20240219	175800	1026963100	16640	16640	16640	16640	0
156	20240219	175700	1026963100	16640	16640	16640	16640	0
157	20240219	175600	1026963100	16640	16640	16640	16640	0
158	20240219	175500	1026963100	16640	16640	16640	16640	0
159	20240219	175400	1026963100	16640	16640	16640	16640	0
160	20240219	175300	1026963100	16640	16640	16640	16640	0
161	20240219	175200	1026963100	16640	16640	16640	16640	0
162	20240219	175100	1026963100	16640	16640	16640	16640	0
163	20240219	175000	1026963100	16640	16640	16640	16640	0
164	20240219	174900	1026963100	16640	16640	16640	16640	0
165	20240219	174800	1026963100	16640	16640	16640	16640	0
166	20240219	174700	1026963100	16640	16640	16640	16640	0
167	20240219	174600	1026963100	16640	16640	16640	16640	0
168	20240219	174500	1026963100	16640	16640	16640	16640	0
169	20240219	174400	1026963100	16640	16640	16640	16640	0
170	20240219	174300	1026963100	16640	16640	16640	16640	0
171	20240219	174200	1026963100	16640	16640	16640	16640	0
172	20240219	174100	1026963100	16640	16640	16640	16640	0
173	20240219	174000	1026963100	16640	16640	16640	16640	0
174	20240219	173900	1026963100	16640	16640	16640	16640	0
175	20240219	173800	1026963100	16640	16640	16640	16640	0
176	20240219	173700	1026963100	16640	16640	16640	16640	0
177	20240219	173600	1026963100	16640	16640	16640	16640	0
178	20240219	173500	1026963100	16640	16640	16640	16640	0
179	20240219	173400	1026963100	16640	16640	16640	16640	0
180	20240219	173300	1026963100	16640	16640	16640	16640	0
181	20240219	173200	1026963100	16640	16640	16640	16640	0
182	20240219	173100	1026963100	16640	16640	16640	16640	645
183	20240219	173000	1026963100	16640	16640	16640	16640	0
184	20240219	172900	1026963100	16640	16640	16640	16640	0
185	20240219	172800	1026963100	16640	16640	16640	16640	0
186	20240219	172700	1026963100	16640	16640	16640	16640	0
187	20240219	172600	1026963100	16640	16640	16640	16640	0
188	20240219	172500	1026963100	16640	16640	16640	16640	0
189	20240219	172400	1026963100	16640	16640	16640	16640	0
190	20240219	172300	1026963100	16640	16640	16640	16640	0
191	20240219	172200	1026963100	16640	16640	16640	16640	0
192	20240219	172100	1026963100	16640	16640	16640	16640	0
193	20240219	172000	1026963100	16640	16640	16640	16640	0
194	20240219	171900	1026963100	16640	16640	16640	16640	0
195	20240219	171800	1026963100	16640	16640	16640	16640	0
196	20240219	171700	1026963100	16640	16640	16640	16640	0
197	20240219	171600	1026963100	16640	16640	16640	16640	0
198	20240219	171500	1026963100	16640	16640	16640	16640	0
199	20240219	171400	1026963100	16640	16640	16640	16640	0
200	20240219	171300	1026963100	16640	16640	16640	16640	0
201	20240219	171200	1026963100	16640	16640	16640	16640	0
202	20240219	171100	1026963100	16640	16640	16640	16640	0
203	20240219	171000	1026963100	16640	16640	16640	16640	0
204	20240219	170900	1026963100	16640	16640	16640	16640	0
205	20240219	170800	1026963100	16640	16640	16640	16640	0
206	20240219	170700	1026963100	16640	16640	16640	16640	0
207	20240219	170600	1026963100	16640	16640	16640	16640	0
208	20240219	170500	1026963100	16640	16640	16640	16640	0
209	20240219	170400	1026963100	16640	16640	16640	16640	0
210	20240219	170300	1026963100	16640	16640	16640	16640	0
211	20240219	170200	1026963100	16640	16640	16640	16640	0
212	20240219	170100	1026963100	16640	16640	16640	16640	645
213	20240219	170000	1026963100	16640	16640	16640	16640	0
214	20240219	165900	1026963100	16640	16640	16640	16640	0
215	20240219	165800	1026963100	16640	16640	16640	16640	0
216	20240219	165700	1026963100	16640	16640	16640	16640	0
217	20240219	165600	1026963100	16640	16640	16640	16640	0
218	20240219	165500	1026963100	16640	16640	16640	16640	0
219	20240219	165400	1026963100	16640	16640	16640	16640	0
220	20240219	165300	1026963100	16640	16640	16640	16640	0
221	20240219	165200	1026963100	16640	16640	16640	16640	0
222	20240219	165100	1026963100	16640	16640	16640	16640	0
223	20240219	165000	1026963100	16640	16640	16640	16640	0
224	20240219	164900	1026963100	16640	16640	16640	16640	0
225	20240219	164800	1026963100	16640	16640	16640	16640	0
226	20240219	164700	1026963100	16640	16640	16640	16640	0
227	20240219	164600	1026963100	16640	16640	16640	16640	0
228	20240219	164500	1026963100	16640	16640	16640	16640	0
229	20240219	164400	1026963100	16640	16640	16640	16640	0
230	20240219	164300	1026963100	16640	16640	16640	16640	0
231	20240219	164200	1026963100	16640	16640	16640	16640	0
232	20240219	164100	1026963100	16640	16640	16640	16640	0
233	20240219	164000	1026963100	16640	16640	16640	16640	0
234	20240219	163900	1026963100	16640	16640	16640	16640	0
235	20240219	163800	1026963100	16640	16640	16640	16640	0
236	20240219	163700	1026963100	16640	16640	16640	16640	0
237	20240219	163600	1026963100	16640	16640	16640	16640	0
238	20240219	163500	1026963100	16640	16640	16640	16640	0
239	20240219	163400	1026963100	16640	16640	16640	16640	0
240	20240219	163300	1026963100	16640	16640	16640	16640	0
241	20240219	163200	1026963100	16640	16640	16640	16640	0
242	20240219	163100	1026963100	16640	16640	16640	16640	645
243	20240219	163000	1026963100	16640	16640	16640	16640	0
244	20240219	162900	1026963100	16640	16640	16640	16640	0
245	20240219	162800	1026963100	16640	16640	16640	16640	0
246	20240219	162700	1026963100	16640	16640	16640	16640	0
247	20240219	162600	1026963100	16640	16640	16640	16640	0
248	20240219	162500	1026963100	16640	16640	16640	16640	0
249	20240219	162400	1026963100	16640	16640	16640	16640	0
250	20240219	162300	1026963100	16640	16640	16640	16640	0
251	20240219	162200	1026963100	16640	16640	16640	16640	0
252	20240219	162100	1026963100	16640	16640	16640	16640	0
253	20240219	162000	1026963100	16640	16640	16640	16640	0
254	20240219	161900	1026963100	16640	16640	16640	16640	0
255	20240219	161800	1026963100	16640	16640	16640	16640	0
256	20240219	161700	1026963100	16640	16640	16640	16640	0
257	20240219	161600	1026963100	16640	16640	16640	16640	0
258	20240219	161500	1026963100	16640	16640	16640	16640	0
259	20240219	161400	1026963100	16640	16640	16640	16640	0
260	20240219	161300	1026963100	16640	16640	16640	16640	0
261	20240219	161200	1026963100	16640	16640	16640	16640	0
262	20240219	161100	1026963100	16640	16640	16640	16640	0
263	20240219	161000	1026963100	16640	16640	16640	16640	0
264	20240219	160900	1026963100	16640	16640	16640	16640	0
265	20240219	160800	1026963100	16640	16640	16640	16640	0
266	20240219	160700	1026963100	16640	16640	16640	16640	0
267	20240219	160600	1026963100	16640	16640	16640	16640	0
268	20240219	160500	1026963100	16640	16640	16640	16640	0
269	20240219	160400	1026963100	16640	16640	16640	16640	0
270	20240219	160300	1026963100	16640	16640	16640	16640	0
271	20240219	160200	1026963100	16640	16640	16640	16640	0
272	20240219	160100	1026963100	16640	16640	16640	16640	645
273	20240219	160000	1026963100	16640	16640	16640	16640	0
274	20240219	155900	1026963100	16640	16640	16640	16640	0
275	20240219	155800	1026963100	16640	16640	16640	16640	0
276	20240219	155700	1026963100	16640	16640	16640	16640	0
277	20240219	155600	1026963100	16640	16640	16640	16640	0
278	20240219	155500	1026963100	16640	16640	16640	16640	0
279	20240219	155400	1026963100	16640	16640	16640	16640	0
280	20240219	155300	1026963100	16640	16640	16640	16640	0
281	20240219	155200	1026963100	16640	16640	16640	16640	0
282	20240219	155100	1026963100	16640	16640	16640	16640	0
283	20240219	155000	1026963100	16640	16640	16640	16640	0
284	20240219	154900	1026963100	16640	16640	16640	16640	0
285	20240219	154800	1026963100	16640	16640	16640	16640	0
286	20240219	154700	1026963100	16640	16640	16640	16640	0
287	20240219	154600	1026963100	16640	16640	16640	16640	0
288	20240219	154500	1026963100	16640	16640	16640	16640	0
289	20240219	154400	1026963100	16640	16640	16640	16640	0
290	20240219	154300	1026963100	16640	16640	16640	16640	0
291	20240219	154200	1026963100	16640	16640	16640	16640	0
292	20240219	154100	1026963100	16640	16640	16640	16640	0
293	20240219	154000	1026963100	16640	16640	16640	16640	0
294	20240219	153900	1026963100	16640	16640	16640	16640	0
295	20240219	153800	1026963100	16640	16640	16640	16640	0
296	20240219	153700	1026963100	16640	16640	16640	16640	0
297	20240219	153600	1026963100	16640	16640	16640	16640	0
298	20240219	153500	1026963100	16640	16640	16640	16640	0
299	20240219	153400	1026963100	16640	16640	16640	16640	0
300	20240219	153300	1026963100	16640	16640	16640	16640	0
301	20240219	153200	1026963100	16640	16640	16640	16640	0
302	20240219	153100	1026963100	16640	16640	16640	16640	645
303	20240219	153000	1026963100	16640	16640	16640	16640	645
304	20240219	152900	1016230300	16610	16610	16610	16610	0
305	20240219	152800	1016230300	16610	16610	16610	16610	0
306	20240219	152700	1016230300	16610	16610	16610	16610	0
307	20240219	152600	1016230300	16610	16610	16610	16610	0
308	20240219	152500	1016230300	16610	16610	16610	16610	0
309	20240219	152400	1016230300	16610	16610	16610	16610	0
310	20240219	152300	1016230300	16610	16610	16610	16610	0
311	20240219	152200	1016230300	16610	16610	16610	16610	0
312	20240219	152100	1016230300	16610	16610	16610	16610	0
313	20240219	152000	1016230300	16610	16610	16610	16610	0
314	20240219	151900	1016230300	16610	16610	16610	16610	19
315	20240219	151800	1015914710	16600	16620	16620	16600	55
316	20240219	151700	1015001330	16610	16600	16610	16600	58
317	20240219	151600	1014038200	16600	16600	16600	16600	0
318	20240219	151500	1014038200	16600	16600	16610	16600	42
319	20240219	151400	1013340670	16610	16610	16610	16610	5
320	20240219	151300	1013257620	16630	16610	16630	16600	221
321	20240219	151200	1009585650	16610	16620	16620	16610	268
322	20240219	151100	1005132560	16620	16610	16620	16610	8
323	20240219	151000	1004999640	16610	16630	16630	16610	347
324	20240219	150900	999232510	16620	16630	16630	16620	14
325	20240219	150800	998999780	16620	16620	16620	16620	34
326	20240219	150700	998434700	16620	16620	16620	16620	4
327	20240219	150600	998368220	16620	16620	16640	16620	15
328	20240219	150500	998118800	16620	16620	16620	16620	38
329	20240219	150400	997487240	16610	16640	16640	16610	6
330	20240219	150300	997387520	16610	16610	16610	16600	319
331	20240219	150200	992091540	16600	16610	16610	16600	145
332	20240219	150100	989683290	16610	16600	16610	16600	110
333	20240219	150000	987857240	16590	16610	16610	16590	203
334	20240219	145900	984485510	16610	16600	16610	16600	204
335	20240219	145800	981097110	16600	16600	16600	16600	355
336	20240219	145700	975204110	16600	16590	16610	16590	251
337	20240219	145600	971035170	16590	16590	16590	16590	5
338	20240219	145500	970952220	16590	16620	16620	16590	1870
339	20240219	145400	939897730	16620	16620	16620	16620	25
340	20240219	145300	939482230	16630	16630	16630	16620	11
341	20240219	145200	939299340	16630	16630	16630	16620	573
342	20240219	145100	929771450	16630	16630	16640	16630	9
343	20240219	145000	929621770	16630	16630	16630	16630	5
344	20240219	144900	929538620	16630	16630	16630	16630	119
345	20240219	144800	927559650	16630	16630	16630	16630	9
346	20240219	144700	927409980	16630	16630	16630	16630	4
347	20240219	144600	927343460	16630	16630	16630	16630	17
348	20240219	144500	927060750	16640	16640	16650	16640	368
349	20240219	144400	920934730	16640	16640	16640	16640	4
350	20240219	144300	920868170	16640	16640	16640	16640	5
351	20240219	144200	920784970	16640	16640	16640	16640	8
352	20240219	144100	920651850	16640	16640	16640	16640	5
353	20240219	144000	920568650	16640	16650	16650	16640	107
354	20240219	143900	918788140	16640	16640	16640	16640	19
355	20240219	143800	918471980	16640	16640	16640	16640	20
356	20240219	143700	918139180	16640	16640	16640	16640	5
357	20240219	143600	918055980	16640	16640	16650	16640	11
358	20240219	143500	917872920	16640	16640	16640	16640	4
359	20240219	143400	917806360	16640	16640	16640	16640	9
360	20240219	143300	917656600	16640	16650	16660	16640	26
361	20240219	143200	917223730	16650	16650	16650	16650	8
362	20240219	143100	917090530	16660	16650	16660	16650	236
363	20240219	143000	913159120	16650	16650	16650	16650	10
364	20240219	142900	912992620	16650	16650	16650	16650	44
365	20240219	142800	912260020	16650	16640	16660	16640	36
366	20240219	142700	911660330	16640	16640	16650	16640	330
367	20240219	142600	906165920	16640	16640	16640	16640	4
368	20240219	142500	906099360	16640	16640	16640	16640	4
369	20240219	142400	906032800	16640	16640	16640	16640	9
370	20240219	142300	905883040	16640	16640	16640	16640	15
371	20240219	142200	905633440	16640	16650	16650	16640	8
372	20240219	142100	905500280	16630	16640	16650	16630	99
373	20240219	142000	903852920	16630	16630	16630	16630	4
374	20240219	141900	903786400	16630	16630	16630	16630	15
375	20240219	141800	903536950	16630	16630	16640	16630	14
376	20240219	141700	903304120	16630	16630	16630	16630	15
377	20240219	141600	903054670	16630	16640	16640	16630	10
378	20240219	141500	902888310	16630	16640	16640	16630	233
379	20240219	141400	899011240	16640	16640	16640	16640	5
380	20240219	141300	898928040	16660	16650	16660	16640	44
381	20240219	141200	898195430	16640	16640	16650	16640	100
382	20240219	141100	896530520	16640	16640	16650	16640	76
383	20240219	141000	895265830	16640	16640	16640	16640	5
384	20240219	140900	895182630	16640	16640	16640	16640	8
385	20240219	140800	895049510	16650	16640	16650	16640	11
386	20240219	140700	894866410	16640	16650	16650	16640	5
387	20240219	140600	894783200	16640	16640	16640	16640	9
388	20240219	140500	894633440	16640	16640	16640	16640	4
389	20240219	140400	894566880	16640	16640	16640	16640	9
390	20240219	140300	894417120	16650	16640	16650	16640	6
391	20240219	140200	894317270	16640	16640	16640	16640	7
392	20240219	140100	894200790	16640	16650	16650	16640	5
393	20240219	140000	894117580	16650	16650	16650	16650	1
394	20240219	135900	894100930	16650	16650	16650	16650	0
395	20240219	135800	894100930	16650	16650	16650	16650	0
396	20240219	135700	894100930	16650	16650	16650	16650	6
397	20240219	135600	894001030	16640	16640	16640	16640	44
398	20240219	135500	893268870	16640	16640	16640	16640	0
399	20240219	135400	893268870	16640	16640	16640	16640	6
400	20240219	135300	893169030	16650	16650	16650	16650	14
401	20240219	135200	892935930	16640	16640	16640	16640	0
402	20240219	135100	892935930	16640	16640	16640	16640	0
403	20240219	135000	892935930	16640	16650	16650	16640	150
404	20240219	134900	890438930	16660	16660	16660	16660	18
405	20240219	134800	890139050	16640	16640	16640	16640	10
406	20240219	134700	889972650	16640	16640	16640	16640	0
407	20240219	134600	889972650	16640	16640	16640	16640	1122
408	20240219	134500	871302570	16640	16640	16640	16640	1
409	20240219	134400	871285930	16640	16640	16640	16640	0
410	20240219	134300	871285930	16640	16640	16640	16640	50
411	20240219	134200	870453930	16640	16630	16640	16630	9
412	20240219	134100	870304250	16640	16640	16640	16640	0
413	20240219	134000	870304250	16640	16640	16640	16640	24
414	20240219	133900	869904890	16630	16640	16640	16630	807
415	20240219	133800	856484170	16640	16640	16640	16640	27
416	20240219	133700	856034890	16650	16650	16650	16650	7
417	20240219	133600	855918340	16650	16650	16650	16650	50
418	20240219	133500	855085840	16640	16640	16640	16640	39
419	20240219	133400	854436880	16640	16640	16640	16640	5
420	20240219	133300	854353680	16640	16640	16640	16640	10
421	20240219	133200	854187280	16660	16680	16680	16660	559
422	20240219	133100	844872070	16710	16720	16720	16710	237
423	20240219	133000	840909440	16720	16640	16720	16640	1421
424	20240219	132900	817228180	16640	16640	16640	16640	5
425	20240219	132800	817144980	16640	16640	16640	16640	0
426	20240219	132700	817144980	16640	16640	16640	16640	0
427	20240219	132600	817144980	16640	16640	16640	16640	430
428	20240219	132500	809989780	16640	16640	16640	16640	0
429	20240219	132400	809989780	16640	16640	16640	16640	0
430	20240219	132300	809989780	16640	16640	16640	16640	1
431	20240219	132200	809973140	16650	16650	16650	16650	1
432	20240219	132100	809956490	16650	16650	16650	16650	0
433	20240219	132000	809956490	16650	16650	16650	16650	1
434	20240219	131900	809939840	16650	16650	16650	16650	467
435	20240219	131800	802164290	16650	16650	16650	16650	0
436	20240219	131700	802164290	16650	16660	16660	16650	104
437	20240219	131600	800432650	16650	16650	16650	16650	0
438	20240219	131500	800432650	16650	16650	16650	16650	105
439	20240219	131400	798684400	16650	16650	16650	16650	0
440	20240219	131300	798684400	16650	16650	16650	16650	3
441	20240219	131200	798634450	16650	16650	16650	16650	5
442	20240219	131100	798551200	16650	16650	16650	16650	2
443	20240219	131000	798517900	16660	16660	16660	16660	0
444	20240219	130900	798517900	16660	16660	16660	16660	339
445	20240219	130800	792870160	16670	16670	16670	16670	100
446	20240219	130700	791203160	16670	16680	16680	16670	674
447	20240219	130600	779963470	16690	16690	16690	16690	464
448	20240219	130500	772219310	16690	16690	16690	16690	14
449	20240219	130400	771985650	16690	16690	16690	16690	0
450	20240219	130300	771985650	16690	16690	16690	16690	10
451	20240219	130200	771818750	16700	16700	16700	16700	0
452	20240219	130100	771818750	16700	16700	16700	16700	1
453	20240219	130000	771802050	16700	16690	16700	16690	42
454	20240219	125900	771101040	16690	16690	16690	16690	0
455	20240219	125800	771101040	16690	16690	16690	16690	0
456	20240219	125700	771101040	16690	16700	16700	16690	183
457	20240219	125600	768045670	16700	16700	16700	16700	32
458	20240219	125500	767511270	16700	16700	16700	16700	0
459	20240219	125400	767511270	16700	16710	16710	16700	226
460	20240219	125300	763735810	16710	16710	16710	16710	0
461	20240219	125200	763735810	16710	16710	16710	16710	26
462	20240219	125100	763301350	16710	16710	16710	16710	300
463	20240219	125000	758288350	16710	16710	16710	16710	5
464	20240219	124900	758204800	16720	16720	16720	16720	14
465	20240219	124800	757970720	16720	16720	16720	16720	0
466	20240219	124700	757970720	16720	16720	16720	16720	21
467	20240219	124600	757619600	16720	16710	16720	16710	41
468	20240219	124500	756934480	16710	16710	16710	16710	101
469	20240219	124400	755246770	16710	16710	16710	16710	0
470	20240219	124300	755246770	16710	16740	16740	16710	82
471	20240219	124200	753874680	16740	16740	16740	16740	0
472	20240219	124100	753874680	16740	16740	16740	16740	1
473	20240219	124000	753857940	16710	16710	16710	16710	0
474	20240219	123900	753857940	16710	16710	16710	16710	0
475	20240219	123800	753857940	16710	16710	16710	16710	0
476	20240219	123700	753857940	16710	16710	16710	16710	0
477	20240219	123600	753857940	16710	16710	16710	16710	0
478	20240219	123500	753857940	16710	16720	16720	16710	100
479	20240219	123400	752186690	16740	16740	16740	16740	10
480	20240219	123300	752019290	16740	16740	16740	16740	0
481	20240219	123200	752019290	16740	16740	16740	16740	0
482	20240219	123100	752019290	16740	16740	16740	16740	1
483	20240219	123000	752002550	16740	16740	16740	16740	1
484	20240219	122900	751985810	16720	16720	16720	16720	0
485	20240219	122800	751985810	16720	16720	16720	16720	72
486	20240219	122700	750781970	16720	16730	16740	16720	95
487	20240219	122600	749193100	16730	16730	16730	16730	0
488	20240219	122500	749193100	16730	16730	16730	16730	7
489	20240219	122400	749075990	16730	16730	16730	16730	1
490	20240219	122300	749059260	16730	16740	16740	16730	40
491	20240219	122200	748389760	16740	16740	16740	16740	21
492	20240219	122100	748038220	16800	16720	16800	16720	151
493	20240219	122000	745501660	16800	16710	16800	16710	234
494	20240219	121900	741579400	16710	16700	16710	16700	218
495	20240219	121800	737936800	16700	16700	16700	16700	20
496	20240219	121700	737602800	16700	16700	16700	16700	89
497	20240219	121600	736116500	16710	16730	16730	16710	226
498	20240219	121500	732339950	16720	16720	16720	16720	200
499	20240219	121400	728995950	16730	16730	16730	16730	2
500	20240219	121300	728962490	16720	16720	16720	16720	0
501	20240219	121200	728962490	16720	16720	16720	16720	0
502	20240219	121100	728962490	16720	16720	16720	16720	20
503	20240219	121000	728628090	16720	16720	16720	16720	24
504	20240219	120900	728226810	16720	16720	16720	16720	6
505	20240219	120800	728126490	16720	16720	16720	16720	5
506	20240219	120700	728042890	16710	16710	16710	16710	10
507	20240219	120600	727875790	16710	16730	16730	16710	12
508	20240219	120500	727675230	16740	16740	16740	16740	1
509	20240219	120400	727658490	16730	16750	16750	16730	21
510	20240219	120300	727306760	16750	16750	16750	16750	122
511	20240219	120200	725263260	16760	16780	16780	16750	117
512	20240219	120100	723300160	16780	16770	16780	16750	417
513	20240219	120000	716314550	16760	16740	16760	16740	144
514	20240219	115900	713903510	16740	16730	16740	16730	6
515	20240219	115800	713803120	16730	16730	16730	16730	2
516	20240219	115700	713769660	16730	16730	16730	16730	3
517	20240219	115600	713719470	16730	16730	16740	16730	82
518	20240219	115500	712346840	16730	16720	16730	16720	7
519	20240219	115400	712229740	16710	16710	16710	16710	0
520	20240219	115300	712229740	16710	16710	16710	16710	0
521	20240219	115200	712229740	16710	16710	16710	16710	0
522	20240219	115100	712229740	16710	16710	16710	16710	0
523	20240219	115000	712229740	16710	16710	16710	16710	0
524	20240219	114900	712229740	16710	16710	16710	16710	0
525	20240219	114800	712229740	16710	16710	16710	16710	50
526	20240219	114700	711394240	16710	16730	16730	16710	12
527	20240219	114600	711193540	16730	16730	16730	16730	13
528	20240219	114500	710976050	16730	16730	16730	16730	41
529	20240219	114400	710290120	16730	16730	16730	16730	13
530	20240219	114300	710072630	16730	16730	16730	16730	150
531	20240219	114200	707563130	16690	16690	16690	16690	0
532	20240219	114100	707563130	16690	16710	16710	16690	292
533	20240219	114000	702689130	16710	16710	16710	16710	0
534	20240219	113900	702689130	16710	16710	16710	16710	0
535	20240219	113800	702689130	16710	16710	16710	16710	2
536	20240219	113700	702655710	16710	16700	16710	16700	5
537	20240219	113600	702572180	16700	16710	16720	16700	13
538	20240219	113500	702355050	16710	16700	16710	16700	146
539	20240219	113400	699916840	16700	16700	16700	16700	0
540	20240219	113300	699916840	16700	16700	16700	16700	55
541	20240219	113200	698998340	16700	16700	16700	16700	15
542	20240219	113100	698747840	16700	16700	16700	16700	0
543	20240219	113000	698747840	16700	16700	16700	16700	43
544	20240219	112900	698029740	16700	16700	16700	16700	1
545	20240219	112800	698013040	16700	16700	16700	16700	0
546	20240219	112700	698013040	16700	16690	16700	16690	20
547	20240219	112600	697679140	16680	16680	16680	16680	0
548	20240219	112500	697679140	16680	16680	16680	16680	0
549	20240219	112400	697679140	16680	16680	16680	16680	100
550	20240219	112300	696011140	16680	16680	16680	16680	0
551	20240219	112200	696011140	16680	16680	16680	16680	5
552	20240219	112100	695927740	16680	16700	16700	16680	30
553	20240219	112000	695427320	16700	16700	16700	16700	10
554	20240219	111900	695260320	16710	16710	16710	16710	2
555	20240219	111800	695226900	16700	16700	16700	16700	10
556	20240219	111700	695059900	16700	16700	16700	16700	1
557	20240219	111600	695043200	16700	16700	16700	16700	2
558	20240219	111500	695009800	16700	16690	16700	16690	379
559	20240219	111400	688683350	16680	16680	16680	16680	117
560	20240219	111300	686731790	16680	16680	16680	16680	70
561	20240219	111200	685564190	16690	16690	16690	16690	0
562	20240219	111100	685564190	16690	16690	16690	16690	315
563	20240219	111000	680306840	16690	16690	16690	16690	0
564	20240219	110900	680306840	16690	16700	16700	16690	65
565	20240219	110800	679221590	16700	16700	16700	16700	1
566	20240219	110700	679204890	16690	16700	16700	16690	7
567	20240219	110600	679088010	16700	16700	16700	16700	0
568	20240219	110500	679088010	16700	16700	16700	16700	131
569	20240219	110400	676900310	16700	16700	16700	16700	28
570	20240219	110300	676432710	16700	16700	16700	16700	42
571	20240219	110200	675731310	16700	16720	16720	16700	124
572	20240219	110100	673660310	16700	16700	16700	16700	0
573	20240219	110000	673660310	16700	16710	16730	16700	889
574	20240219	105900	658812350	16710	16710	16710	16710	0
575	20240219	105800	658812350	16710	16720	16720	16710	921
576	20240219	105700	643418370	16720	16720	16720	16720	50
577	20240219	105600	642582370	16720	16720	16720	16720	35
578	20240219	105500	641997170	16730	16730	16730	16730	0
579	20240219	105400	641997170	16730	16730	16730	16730	309
580	20240219	105300	636827600	16730	16730	16730	16730	721
581	20240219	105200	624765270	16730	16730	16730	16730	0
582	20240219	105100	624765270	16730	16730	16730	16730	0
583	20240219	105000	624765270	16730	16730	16740	16730	36
584	20240219	104900	624162980	16740	16740	16740	16740	0
585	20240219	104800	624162980	16740	16750	16750	16730	2148
586	20240219	104700	588193010	16760	16760	16760	16760	56
587	20240219	104600	587254450	16760	16760	16760	16760	364
588	20240219	104500	581153810	16760	16760	16760	16760	61
589	20240219	104400	580131450	16760	16770	16770	16760	28
590	20240219	104300	579662140	16790	16790	16790	16790	277
591	20240219	104200	575011310	16800	16790	16800	16780	230
592	20240219	104100	571149680	16790	16780	16790	16780	39
593	20240219	104000	570495110	16770	16750	16780	16750	393
594	20240219	103900	563906460	16760	16750	16760	16750	4
595	20240219	103800	563839440	16750	16750	16750	16750	71
596	20240219	103700	562650190	16750	16750	16750	16750	4
597	20240219	103600	562583190	16750	16760	16760	16750	104
598	20240219	103500	560840440	16760	16760	16760	16760	27
599	20240219	103400	560387920	16760	16760	16760	16760	311
600	20240219	103300	555175560	16760	16770	16770	16760	153
601	20240219	103200	552609990	16770	16780	16780	16770	330
602	20240219	103100	547075860	16780	16780	16780	16780	5
603	20240219	103000	546991960	16790	16760	16790	16760	601
604	20240219	102900	536912710	16770	16760	16770	16760	40
605	20240219	102800	536242220	16760	16760	16760	16760	319
606	20240219	102700	530895780	16770	16780	16780	16770	543
607	20240219	102600	521788630	16780	16780	16780	16770	415
608	20240219	102500	514825090	16780	16780	16780	16780	468
609	20240219	102400	506972050	16780	16800	16800	16780	660
610	20240219	102300	495886540	16800	16810	16810	16800	118
611	20240219	102200	493903000	16810	16810	16810	16810	180
612	20240219	102100	490877200	16820	16820	16820	16820	286
613	20240219	102000	486066680	16820	16820	16820	16820	101
614	20240219	101900	484367860	16830	16820	16830	16820	6
615	20240219	101800	484266890	16820	16810	16820	16810	293
616	20240219	101700	479339890	16810	16800	16810	16800	10
617	20240219	101600	479171880	16810	16810	16810	16800	40
618	20240219	101500	478499530	16800	16800	16810	16800	85
619	20240219	101400	477071430	16810	16790	16810	16790	95
620	20240219	101300	475474520	16820	16800	16820	16800	391
621	20240219	101200	468899100	16800	16830	16830	16800	390
622	20240219	101100	462339330	16830	16800	16830	16800	973
623	20240219	101000	445990250	16790	16780	16800	16780	1818
624	20240219	100900	415457320	16790	16790	16790	16790	21
625	20240219	100800	415104730	16780	16800	16800	16780	69
626	20240219	100700	413946750	16800	16800	16800	16800	110
627	20240219	100600	412098750	16800	16790	16800	16790	244
628	20240219	100500	408000380	16790	16780	16790	16780	128
629	20240219	100400	405852350	16780	16770	16780	16770	88
630	20240219	100300	404376580	16770	16770	16770	16770	140
631	20240219	100200	402028780	16770	16770	16770	16760	728
632	20240219	100100	389825020	16770	16780	16780	16770	108
633	20240219	100000	388012850	16780	16800	16800	16780	707
634	20240219	095900	376140860	16790	16790	16800	16790	646
635	20240219	095800	365288230	16800	16800	16800	16790	1390
636	20240219	095700	341936300	16790	16770	16800	16770	344
637	20240219	095600	336162110	16770	16770	16770	16770	70
638	20240219	095500	334988210	16770	16770	16780	16760	905
639	20240219	095400	319811430	16770	16740	16770	16740	1119
640	20240219	095300	301068360	16740	16740	16750	16740	323
641	20240219	095200	295661240	16730	16720	16730	16720	365
642	20240219	095100	289554840	16720	16680	16720	16680	2591
643	20240219	095000	246284500	16680	16660	16680	16650	634
644	20240219	094900	235723210	16650	16640	16670	16640	2597
645	20240219	094800	192463560	16640	16650	16650	16610	881
646	20240219	094700	177821720	16650	16650	16650	16650	9
647	20240219	094600	177671870	16650	16650	16660	16650	259
648	20240219	094500	173357280	16650	16650	16650	16650	0
649	20240219	094400	173357280	16650	16640	16650	16630	314
650	20240219	094300	168132090	16620	16610	16630	16610	325
651	20240219	094200	162732220	16610	16600	16610	16600	32
652	20240219	094100	162201000	16600	16600	16610	16600	36
653	20240219	094000	161603060	16580	16600	16600	16580	25
654	20240219	093900	161188080	16600	16600	16600	16600	8
655	20240219	093800	161055280	16600	16600	16600	16600	11
656	20240219	093700	160872680	16600	16600	16600	16600	5
657	20240219	093600	160789680	16600	16600	16600	16600	227
658	20240219	093500	157021480	16600	16610	16610	16600	280
659	20240219	093400	152372690	16590	16580	16590	16580	302
660	20240219	093300	147362680	16590	16590	16590	16590	0
661	20240219	093200	147362680	16590	16590	16590	16590	347
662	20240219	093100	141605950	16590	16590	16590	16590	0
663	20240219	093000	141605950	16590	16610	16610	16590	648
664	20240219	092900	130849240	16610	16610	16610	16600	110
665	20240219	092800	129022240	16610	16610	16610	16610	0
666	20240219	092700	129022240	16610	16620	16630	16610	158
667	20240219	092600	126394770	16610	16610	16620	16610	43
668	20240219	092500	125680360	16610	16620	16620	16600	107
669	20240219	092400	123903000	16610	16620	16630	16610	318
670	20240219	092300	118620710	16610	16680	16680	16610	743
671	20240219	092200	106244280	16680	16620	16690	16620	2255
672	20240219	092100	68677090	16610	16620	16620	16610	35
673	20240219	092000	68095440	16610	16610	16620	16610	24
674	20240219	091900	67696770	16620	16630	16630	16620	101
675	20240219	091800	66017500	16630	16630	16640	16630	138
676	20240219	091700	63722110	16640	16620	16640	16620	606
677	20240219	091600	53648920	16620	16610	16620	16610	210
678	20240219	091500	50159320	16610	16610	16610	16610	105
679	20240219	091400	48415270	16610	16620	16620	16600	50
680	20240219	091300	47585140	16610	16610	16610	16600	269
681	20240219	091200	43118930	16610	16590	16610	16590	776
682	20240219	091100	30236360	16580	16560	16580	16560	129
683	20240219	091000	28097600	16560	16560	16560	16560	294
684	20240219	090900	23228960	16530	16560	16570	16530	309
685	20240219	090800	18114000	16560	16530	16560	16530	88
686	20240219	090700	16657750	16480	16480	16480	16480	30
687	20240219	090600	16163350	16530	16530	16530	16480	211
688	20240219	090500	12676960	16580	16590	16590	16580	80
689	20240219	090400	11349840	16580	16580	16580	16580	39
690	20240219	090300	10703220	16580	16580	16580	16580	33
691	20240219	090200	10156080	16540	16540	16540	16540	33
692	20240219	090100	9610260	16490	16550	16610	16490	292
693	20240219	090000	4784520	16600	16620	16620	16600	288