KissMeData/251630/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204700	1686245160	9680	9680	9680	9680	1997
3	20240215	204600	1686245160	9680	9680	9680	9680	0
4	20240215	204500	1686245160	9680	9680	9680	9680	0
5	20240215	204400	1686245160	9680	9680	9680	9680	0
6	20240215	204300	1686245160	9680	9680	9680	9680	0
7	20240215	204200	1686245160	9680	9680	9680	9680	0
8	20240215	204100	1686245160	9680	9680	9680	9680	0
9	20240215	204000	1686245160	9680	9680	9680	9680	0
10	20240215	203900	1686245160	9680	9680	9680	9680	0
11	20240215	203800	1686245160	9680	9680	9680	9680	0
12	20240215	203700	1686245160	9680	9680	9680	9680	0
13	20240215	203600	1686245160	9680	9680	9680	9680	0
14	20240215	203500	1686245160	9680	9680	9680	9680	0
15	20240215	203400	1686245160	9680	9680	9680	9680	0
16	20240215	203300	1686245160	9680	9680	9680	9680	0
17	20240215	203200	1686245160	9680	9680	9680	9680	0
18	20240215	203100	1686245160	9680	9680	9680	9680	0
19	20240215	203000	1686245160	9680	9680	9680	9680	0
20	20240215	202900	1686245160	9680	9680	9680	9680	0
21	20240215	202800	1686245160	9680	9680	9680	9680	0
22	20240215	202700	1686245160	9680	9680	9680	9680	0
23	20240215	202600	1686245160	9680	9680	9680	9680	0
24	20240215	202500	1686245160	9680	9680	9680	9680	0
25	20240215	202400	1686245160	9680	9680	9680	9680	0
26	20240215	202300	1686245160	9680	9680	9680	9680	0
27	20240215	202200	1686245160	9680	9680	9680	9680	0
28	20240215	202100	1686245160	9680	9680	9680	9680	0
29	20240215	202000	1686245160	9680	9680	9680	9680	0
30	20240215	201900	1686245160	9680	9680	9680	9680	0
31	20240215	201800	1686245160	9680	9680	9680	9680	0
32	20240215	201700	1686245160	9680	9680	9680	9680	1997
33	20240215	201600	1686245160	9680	9680	9680	9680	0
34	20240215	201500	1686245160	9680	9680	9680	9680	0
35	20240215	201400	1686245160	9680	9680	9680	9680	0
36	20240215	201300	1686245160	9680	9680	9680	9680	0
37	20240215	201200	1686245160	9680	9680	9680	9680	0
38	20240215	201100	1686245160	9680	9680	9680	9680	0
39	20240215	201000	1686245160	9680	9680	9680	9680	0
40	20240215	200900	1686245160	9680	9680	9680	9680	0
41	20240215	200800	1686245160	9680	9680	9680	9680	0
42	20240215	200700	1686245160	9680	9680	9680	9680	0
43	20240215	200600	1686245160	9680	9680	9680	9680	0
44	20240215	200500	1686245160	9680	9680	9680	9680	0
45	20240215	200400	1686245160	9680	9680	9680	9680	0
46	20240215	200300	1686245160	9680	9680	9680	9680	0
47	20240215	200200	1686245160	9680	9680	9680	9680	0
48	20240215	200100	1686245160	9680	9680	9680	9680	0
49	20240215	200000	1686245160	9680	9680	9680	9680	0
50	20240215	195900	1686245160	9680	9680	9680	9680	0
51	20240215	195800	1686245160	9680	9680	9680	9680	0
52	20240215	195700	1686245160	9680	9680	9680	9680	0
53	20240215	195600	1686245160	9680	9680	9680	9680	0
54	20240215	195500	1686245160	9680	9680	9680	9680	0
55	20240215	195400	1686245160	9680	9680	9680	9680	0
56	20240215	195300	1686245160	9680	9680	9680	9680	0
57	20240215	195200	1686245160	9680	9680	9680	9680	0
58	20240215	195100	1686245160	9680	9680	9680	9680	0
59	20240215	195000	1686245160	9680	9680	9680	9680	0
60	20240215	194900	1686245160	9680	9680	9680	9680	0
61	20240215	194800	1686245160	9680	9680	9680	9680	0
62	20240215	194700	1686245160	9680	9680	9680	9680	1997
63	20240215	194600	1686245160	9680	9680	9680	9680	0
64	20240215	194500	1686245160	9680	9680	9680	9680	0
65	20240215	194400	1686245160	9680	9680	9680	9680	0
66	20240215	194300	1686245160	9680	9680	9680	9680	0
67	20240215	194200	1686245160	9680	9680	9680	9680	0
68	20240215	194100	1686245160	9680	9680	9680	9680	0
69	20240215	194000	1686245160	9680	9680	9680	9680	0
70	20240215	193900	1686245160	9680	9680	9680	9680	0
71	20240215	193800	1686245160	9680	9680	9680	9680	0
72	20240215	193700	1686245160	9680	9680	9680	9680	0
73	20240215	193600	1686245160	9680	9680	9680	9680	0
74	20240215	193500	1686245160	9680	9680	9680	9680	0
75	20240215	193400	1686245160	9680	9680	9680	9680	0
76	20240215	193300	1686245160	9680	9680	9680	9680	0
77	20240215	193200	1686245160	9680	9680	9680	9680	0
78	20240215	193100	1686245160	9680	9680	9680	9680	0
79	20240215	193000	1686245160	9680	9680	9680	9680	0
80	20240215	192900	1686245160	9680	9680	9680	9680	0
81	20240215	192800	1686245160	9680	9680	9680	9680	0
82	20240215	192700	1686245160	9680	9680	9680	9680	0
83	20240215	192600	1686245160	9680	9680	9680	9680	0
84	20240215	192500	1686245160	9680	9680	9680	9680	0
85	20240215	192400	1686245160	9680	9680	9680	9680	0
86	20240215	192300	1686245160	9680	9680	9680	9680	0
87	20240215	192200	1686245160	9680	9680	9680	9680	0
88	20240215	192100	1686245160	9680	9680	9680	9680	0
89	20240215	192000	1686245160	9680	9680	9680	9680	0
90	20240215	191900	1686245160	9680	9680	9680	9680	0
91	20240215	191800	1686245160	9680	9680	9680	9680	0
92	20240215	191700	1686245160	9680	9680	9680	9680	1997
93	20240215	191600	1686245160	9680	9680	9680	9680	0
94	20240215	191500	1686245160	9680	9680	9680	9680	0
95	20240215	191400	1686245160	9680	9680	9680	9680	0
96	20240215	191300	1686245160	9680	9680	9680	9680	0
97	20240215	191200	1686245160	9680	9680	9680	9680	0
98	20240215	191100	1686245160	9680	9680	9680	9680	0
99	20240215	191000	1686245160	9680	9680	9680	9680	0
100	20240215	190900	1686245160	9680	9680	9680	9680	0
101	20240215	190800	1686245160	9680	9680	9680	9680	0
102	20240215	190700	1686245160	9680	9680	9680	9680	0
103	20240215	190600	1686245160	9680	9680	9680	9680	0
104	20240215	190500	1686245160	9680	9680	9680	9680	0
105	20240215	190400	1686245160	9680	9680	9680	9680	0
106	20240215	190300	1686245160	9680	9680	9680	9680	0
107	20240215	190200	1686245160	9680	9680	9680	9680	0
108	20240215	190100	1686245160	9680	9680	9680	9680	0
109	20240215	190000	1686245160	9680	9680	9680	9680	0
110	20240215	185900	1686245160	9680	9680	9680	9680	0
111	20240215	185800	1686245160	9680	9680	9680	9680	0
112	20240215	185700	1686245160	9680	9680	9680	9680	0
113	20240215	185600	1686245160	9680	9680	9680	9680	0
114	20240215	185500	1686245160	9680	9680	9680	9680	0
115	20240215	185400	1686245160	9680	9680	9680	9680	0
116	20240215	185300	1686245160	9680	9680	9680	9680	0
117	20240215	185200	1686245160	9680	9680	9680	9680	0
118	20240215	185100	1686245160	9680	9680	9680	9680	0
119	20240215	185000	1686245160	9680	9680	9680	9680	0
120	20240215	184900	1686245160	9680	9680	9680	9680	0
121	20240215	184800	1686245160	9680	9680	9680	9680	0
122	20240215	184700	1686245160	9680	9680	9680	9680	1997
123	20240215	184600	1686245160	9680	9680	9680	9680	0
124	20240215	184500	1686245160	9680	9680	9680	9680	0
125	20240215	184400	1686245160	9680	9680	9680	9680	0
126	20240215	184300	1686245160	9680	9680	9680	9680	0
127	20240215	184200	1686245160	9680	9680	9680	9680	0
128	20240215	184100	1686245160	9680	9680	9680	9680	0
129	20240215	184000	1686245160	9680	9680	9680	9680	0
130	20240215	183900	1686245160	9680	9680	9680	9680	0
131	20240215	183800	1686245160	9680	9680	9680	9680	0
132	20240215	183700	1686245160	9680	9680	9680	9680	0
133	20240215	183600	1686245160	9680	9680	9680	9680	0
134	20240215	183500	1686245160	9680	9680	9680	9680	0
135	20240215	183400	1686245160	9680	9680	9680	9680	0
136	20240215	183300	1686245160	9680	9680	9680	9680	0
137	20240215	183200	1686245160	9680	9680	9680	9680	0
138	20240215	183100	1686245160	9680	9680	9680	9680	0
139	20240215	183000	1686245160	9680	9680	9680	9680	0
140	20240215	182900	1686245160	9680	9680	9680	9680	0
141	20240215	182800	1686245160	9680	9680	9680	9680	0
142	20240215	182700	1686245160	9680	9680	9680	9680	0
143	20240215	182600	1686245160	9680	9680	9680	9680	0
144	20240215	182500	1686245160	9680	9680	9680	9680	0
145	20240215	182400	1686245160	9680	9680	9680	9680	0
146	20240215	182300	1686245160	9680	9680	9680	9680	0
147	20240215	182200	1686245160	9680	9680	9680	9680	0
148	20240215	182100	1686245160	9680	9680	9680	9680	0
149	20240215	182000	1686245160	9680	9680	9680	9680	0
150	20240215	181900	1686245160	9680	9680	9680	9680	0
151	20240215	181800	1686245160	9680	9680	9680	9680	0
152	20240215	181700	1686245160	9680	9680	9680	9680	1997
153	20240215	181600	1686245160	9680	9680	9680	9680	0
154	20240215	181500	1686245160	9680	9680	9680	9680	0
155	20240215	181400	1686245160	9680	9680	9680	9680	0
156	20240215	181300	1686245160	9680	9680	9680	9680	0
157	20240215	181200	1686245160	9680	9680	9680	9680	0
158	20240215	181100	1686245160	9680	9680	9680	9680	0
159	20240215	181000	1686245160	9680	9680	9680	9680	0
160	20240215	180900	1686245160	9680	9680	9680	9680	0
161	20240215	180800	1686245160	9680	9680	9680	9680	0
162	20240215	180700	1686245160	9680	9680	9680	9680	0
163	20240215	180600	1686245160	9680	9680	9680	9680	0
164	20240215	180500	1686245160	9680	9680	9680	9680	0
165	20240215	180400	1686245160	9680	9680	9680	9680	0
166	20240215	180300	1686245160	9680	9680	9680	9680	0
167	20240215	180200	1686245160	9680	9680	9680	9680	0
168	20240215	180100	1686245160	9680	9680	9680	9680	0
169	20240215	180000	1686245160	9680	9680	9680	9680	0
170	20240215	175900	1686245160	9680	9680	9680	9680	0
171	20240215	175800	1686245160	9680	9680	9680	9680	0
172	20240215	175700	1686245160	9680	9680	9680	9680	0
173	20240215	175600	1686245160	9680	9680	9680	9680	0
174	20240215	175500	1686245160	9680	9680	9680	9680	0
175	20240215	175400	1686245160	9680	9680	9680	9680	0
176	20240215	175300	1686245160	9680	9680	9680	9680	0
177	20240215	175200	1686245160	9680	9680	9680	9680	0
178	20240215	175100	1686245160	9680	9680	9680	9680	0
179	20240215	175000	1686245160	9680	9680	9680	9680	0
180	20240215	174900	1686245160	9680	9680	9680	9680	0
181	20240215	174800	1686245160	9680	9680	9680	9680	0
182	20240215	174700	1686245160	9680	9680	9680	9680	1997
183	20240215	174600	1686245160	9680	9680	9680	9680	0
184	20240215	174500	1686245160	9680	9680	9680	9680	0
185	20240215	174400	1686245160	9680	9680	9680	9680	0
186	20240215	174300	1686245160	9680	9680	9680	9680	0
187	20240215	174200	1686245160	9680	9680	9680	9680	0
188	20240215	174100	1686245160	9680	9680	9680	9680	0
189	20240215	174000	1686245160	9680	9680	9680	9680	0
190	20240215	173900	1686245160	9680	9680	9680	9680	0
191	20240215	173800	1686245160	9680	9680	9680	9680	0
192	20240215	173700	1686245160	9680	9680	9680	9680	0
193	20240215	173600	1686245160	9680	9680	9680	9680	0
194	20240215	173500	1686245160	9680	9680	9680	9680	0
195	20240215	173400	1686245160	9680	9680	9680	9680	0
196	20240215	173300	1686245160	9680	9680	9680	9680	0
197	20240215	173200	1686245160	9680	9680	9680	9680	0
198	20240215	173100	1686245160	9680	9680	9680	9680	0
199	20240215	173000	1686245160	9680	9680	9680	9680	0
200	20240215	172900	1686245160	9680	9680	9680	9680	0
201	20240215	172800	1686245160	9680	9680	9680	9680	0
202	20240215	172700	1686245160	9680	9680	9680	9680	0
203	20240215	172600	1686245160	9680	9680	9680	9680	0
204	20240215	172500	1686245160	9680	9680	9680	9680	0
205	20240215	172400	1686245160	9680	9680	9680	9680	0
206	20240215	172300	1686245160	9680	9680	9680	9680	0
207	20240215	172200	1686245160	9680	9680	9680	9680	0
208	20240215	172100	1686245160	9680	9680	9680	9680	0
209	20240215	172000	1686245160	9680	9680	9680	9680	0
210	20240215	171900	1686245160	9680	9680	9680	9680	0
211	20240215	171800	1686245160	9680	9680	9680	9680	0
212	20240215	171700	1686245160	9680	9680	9680	9680	1997
213	20240215	171600	1686245160	9680	9680	9680	9680	0
214	20240215	171500	1686245160	9680	9680	9680	9680	0
215	20240215	171400	1686245160	9680	9680	9680	9680	0
216	20240215	171300	1686245160	9680	9680	9680	9680	0
217	20240215	171200	1686245160	9680	9680	9680	9680	0
218	20240215	171100	1686245160	9680	9680	9680	9680	0
219	20240215	171000	1686245160	9680	9680	9680	9680	0
220	20240215	170900	1686245160	9680	9680	9680	9680	0
221	20240215	170800	1686245160	9680	9680	9680	9680	0
222	20240215	170700	1686245160	9680	9680	9680	9680	0
223	20240215	170600	1686245160	9680	9680	9680	9680	0
224	20240215	170500	1686245160	9680	9680	9680	9680	0
225	20240215	170400	1686245160	9680	9680	9680	9680	0
226	20240215	170300	1686245160	9680	9680	9680	9680	0
227	20240215	170200	1686245160	9680	9680	9680	9680	0
228	20240215	170100	1686245160	9680	9680	9680	9680	0
229	20240215	170000	1686245160	9680	9680	9680	9680	0
230	20240215	165900	1686245160	9680	9680	9680	9680	0
231	20240215	165800	1686245160	9680	9680	9680	9680	0
232	20240215	165700	1686245160	9680	9680	9680	9680	0
233	20240215	165600	1686245160	9680	9680	9680	9680	0
234	20240215	165500	1686245160	9680	9680	9680	9680	0
235	20240215	165400	1686245160	9680	9680	9680	9680	0
236	20240215	165300	1686245160	9680	9680	9680	9680	0
237	20240215	165200	1686245160	9680	9680	9680	9680	0
238	20240215	165100	1686245160	9680	9680	9680	9680	0
239	20240215	165000	1686245160	9680	9680	9680	9680	0
240	20240215	164900	1686245160	9680	9680	9680	9680	0
241	20240215	164800	1686245160	9680	9680	9680	9680	0
242	20240215	164700	1686245160	9680	9680	9680	9680	1997
243	20240215	164600	1686245160	9680	9680	9680	9680	0
244	20240215	164500	1686245160	9680	9680	9680	9680	0
245	20240215	164400	1686245160	9680	9680	9680	9680	0
246	20240215	164300	1686245160	9680	9680	9680	9680	0
247	20240215	164200	1686245160	9680	9680	9680	9680	0
248	20240215	164100	1686245160	9680	9680	9680	9680	0
249	20240215	164000	1686245160	9680	9680	9680	9680	0
250	20240215	163900	1686245160	9680	9680	9680	9680	0
251	20240215	163800	1686245160	9680	9680	9680	9680	0
252	20240215	163700	1686245160	9680	9680	9680	9680	0
253	20240215	163600	1686245160	9680	9680	9680	9680	0
254	20240215	163500	1686245160	9680	9680	9680	9680	0
255	20240215	163400	1686245160	9680	9680	9680	9680	0
256	20240215	163300	1686245160	9680	9680	9680	9680	0
257	20240215	163200	1686245160	9680	9680	9680	9680	0
258	20240215	163100	1686245160	9680	9680	9680	9680	0
259	20240215	163000	1686245160	9680	9680	9680	9680	0
260	20240215	162900	1686245160	9680	9680	9680	9680	0
261	20240215	162800	1686245160	9680	9680	9680	9680	0
262	20240215	162700	1686245160	9680	9680	9680	9680	0
263	20240215	162600	1686245160	9680	9680	9680	9680	0
264	20240215	162500	1686245160	9680	9680	9680	9680	0
265	20240215	162400	1686245160	9680	9680	9680	9680	0
266	20240215	162300	1686245160	9680	9680	9680	9680	0
267	20240215	162200	1686245160	9680	9680	9680	9680	0
268	20240215	162100	1686245160	9680	9680	9680	9680	0
269	20240215	162000	1686245160	9680	9680	9680	9680	0
270	20240215	161900	1686245160	9680	9680	9680	9680	0
271	20240215	161800	1686245160	9680	9680	9680	9680	0
272	20240215	161700	1686245160	9680	9680	9680	9680	1997
273	20240215	161600	1686245160	9680	9680	9680	9680	0
274	20240215	161500	1686245160	9680	9680	9680	9680	0
275	20240215	161400	1686245160	9680	9680	9680	9680	0
276	20240215	161300	1686245160	9680	9680	9680	9680	0
277	20240215	161200	1686245160	9680	9680	9680	9680	0
278	20240215	161100	1686245160	9680	9680	9680	9680	0
279	20240215	161000	1686245160	9680	9680	9680	9680	0
280	20240215	160900	1686245160	9680	9680	9680	9680	0
281	20240215	160800	1686245160	9680	9680	9680	9680	0
282	20240215	160700	1686245160	9680	9680	9680	9680	0
283	20240215	160600	1686245160	9680	9680	9680	9680	0
284	20240215	160500	1686245160	9680	9680	9680	9680	0
285	20240215	160400	1686245160	9680	9680	9680	9680	0
286	20240215	160300	1686245160	9680	9680	9680	9680	0
287	20240215	160200	1686245160	9680	9680	9680	9680	0
288	20240215	160100	1686245160	9680	9680	9680	9680	0
289	20240215	160000	1686245160	9680	9680	9680	9680	0
290	20240215	155900	1686245160	9680	9680	9680	9680	0
291	20240215	155800	1686245160	9680	9680	9680	9680	0
292	20240215	155700	1686245160	9680	9680	9680	9680	0
293	20240215	155600	1686245160	9680	9680	9680	9680	0
294	20240215	155500	1686245160	9680	9680	9680	9680	0
295	20240215	155400	1686245160	9680	9680	9680	9680	0
296	20240215	155300	1686245160	9680	9680	9680	9680	0
297	20240215	155200	1686245160	9680	9680	9680	9680	0
298	20240215	155100	1686245160	9680	9680	9680	9680	0
299	20240215	155000	1686245160	9680	9680	9680	9680	0
300	20240215	154900	1686245160	9680	9680	9680	9680	0
301	20240215	154800	1686245160	9680	9680	9680	9680	0
302	20240215	154700	1686245160	9680	9680	9680	9680	1997
303	20240215	154600	1686245160	9680	9680	9680	9680	0
304	20240215	154500	1686245160	9680	9680	9680	9680	0
305	20240215	154400	1686245160	9680	9680	9680	9680	0
306	20240215	154300	1686245160	9680	9680	9680	9680	0
307	20240215	154200	1686245160	9680	9680	9680	9680	0
308	20240215	154100	1686245160	9680	9680	9680	9680	0
309	20240215	154000	1686245160	9680	9680	9680	9680	0
310	20240215	153900	1686245160	9680	9680	9680	9680	0
311	20240215	153800	1686245160	9680	9680	9680	9680	0
312	20240215	153700	1686245160	9680	9680	9680	9680	0
313	20240215	153600	1686245160	9680	9680	9680	9680	0
314	20240215	153500	1686245160	9680	9680	9680	9680	0
315	20240215	153400	1686245160	9680	9680	9680	9680	0
316	20240215	153300	1686245160	9680	9680	9680	9680	0
317	20240215	153200	1686245160	9680	9680	9680	9680	0
318	20240215	153100	1686245160	9680	9680	9680	9680	0
319	20240215	153000	1686245160	9680	9680	9680	9680	1997
320	20240215	152900	1666914200	9710	9710	9710	9710	0
321	20240215	152800	1666914200	9710	9710	9710	9710	0
322	20240215	152700	1666914200	9710	9710	9710	9710	0
323	20240215	152600	1666914200	9710	9710	9710	9710	0
324	20240215	152500	1666914200	9710	9710	9710	9710	0
325	20240215	152400	1666914200	9710	9710	9710	9710	0
326	20240215	152300	1666914200	9710	9710	9710	9710	0
327	20240215	152200	1666914200	9710	9710	9710	9710	0
328	20240215	152100	1666914200	9710	9710	9710	9710	0
329	20240215	152000	1666914200	9710	9710	9710	9710	0
330	20240215	151900	1666914200	9710	9700	9710	9700	199
331	20240215	151800	1664983690	9700	9710	9710	9700	2375
332	20240215	151700	1641945100	9710	9710	9710	9710	20
333	20240215	151600	1641750900	9710	9710	9710	9710	229
334	20240215	151500	1639527310	9710	9710	9710	9710	22
335	20240215	151400	1639313690	9710	9710	9710	9710	227
336	20240215	151300	1637109520	9710	9720	9720	9710	256
337	20240215	151200	1634623590	9720	9720	9720	9720	17
338	20240215	151100	1634458350	9720	9720	9720	9710	38
339	20240215	151000	1634089190	9720	9710	9720	9710	409
340	20240215	150900	1630117740	9710	9710	9710	9710	300
341	20240215	150800	1627204740	9720	9720	9720	9720	0
342	20240215	150700	1627204740	9720	9710	9720	9710	152
343	20240215	150600	1625728710	9720	9720	9720	9720	43
344	20240215	150500	1625310750	9720	9720	9720	9720	593
345	20240215	150400	1619546790	9730	9730	9730	9730	186
346	20240215	150300	1617737010	9730	9730	9730	9730	9
347	20240215	150200	1617649440	9730	9730	9730	9730	931
348	20240215	150100	1608590810	9730	9730	9730	9730	20
349	20240215	150000	1608396210	9740	9730	9740	9730	49
350	20240215	145900	1607918960	9740	9730	9740	9730	174
351	20240215	145800	1606224350	9730	9730	9730	9720	35
352	20240215	145700	1605884040	9730	9730	9730	9730	32
353	20240215	145600	1605572680	9720	9730	9730	9720	130
354	20240215	145500	1604307980	9730	9720	9730	9720	3204
355	20240215	145400	1573164590	9720	9720	9720	9720	370
356	20240215	145300	1569568190	9730	9740	9740	9730	168
357	20240215	145200	1567932450	9730	9730	9730	9720	129
358	20240215	145100	1566677480	9730	9730	9730	9730	60
359	20240215	145000	1566093680	9730	9740	9740	9730	209
360	20240215	144900	1564059110	9740	9730	9740	9730	890
361	20240215	144800	1555398540	9740	9740	9740	9740	104
362	20240215	144700	1554385580	9750	9740	9750	9740	17
363	20240215	144600	1554219990	9740	9750	9750	9740	344
364	20240215	144500	1550867590	9750	9740	9750	9740	531
365	20240215	144400	1545695340	9750	9740	9750	9740	26
366	20240215	144300	1545442040	9750	9750	9750	9750	227
367	20240215	144200	1543228790	9750	9750	9750	9750	53
368	20240215	144100	1542712040	9740	9750	9750	9740	45
369	20240215	144000	1542273490	9750	9740	9750	9740	124
370	20240215	143900	1541065490	9750	9740	9760	9740	174
371	20240215	143800	1539368570	9760	9760	9760	9760	41
372	20240215	143700	1538968410	9780	9780	9780	9780	0
373	20240215	143600	1538968410	9780	9780	9780	9780	164
374	20240215	143500	1537364490	9750	9750	9750	9750	18
375	20240215	143400	1537188990	9780	9780	9780	9780	0
376	20240215	143300	1537188990	9780	9770	9780	9770	213
377	20240215	143200	1535106360	9770	9770	9770	9770	71
378	20240215	143100	1534412690	9770	9770	9770	9770	100
379	20240215	143000	1533435690	9760	9760	9760	9760	902
380	20240215	142900	1524632170	9760	9750	9760	9740	350
381	20240215	142800	1521219540	9750	9750	9750	9750	3
382	20240215	142700	1521190290	9750	9750	9750	9750	20
383	20240215	142600	1520995290	9760	9750	9760	9740	2595
384	20240215	142500	1495712420	9750	9770	9770	9750	1113
385	20240215	142400	1484852490	9770	9770	9770	9770	254
386	20240215	142300	1482370910	9800	9790	9800	9770	1149
387	20240215	142200	1471128760	9790	9790	9790	9790	22
388	20240215	142100	1470913380	9800	9800	9800	9800	220
389	20240215	142000	1468757380	9780	9780	9780	9780	66
390	20240215	141900	1468111900	9780	9780	9780	9780	0
391	20240215	141800	1468111900	9780	9790	9800	9780	227
392	20240215	141700	1465887950	9800	9790	9800	9780	49
393	20240215	141600	1465408250	9790	9770	9790	9770	11
394	20240215	141500	1465300660	9770	9790	9790	9770	3
395	20240215	141400	1465271330	9770	9770	9770	9760	142
396	20240215	141300	1463884190	9770	9770	9770	9760	76
397	20240215	141200	1463141700	9760	9770	9770	9760	52
398	20240215	141100	1462633680	9780	9780	9780	9780	30
399	20240215	141000	1462340280	9800	9790	9800	9790	184
400	20240215	140900	1460538290	9770	9780	9790	9770	186
401	20240215	140800	1458718610	9780	9780	9780	9780	0
402	20240215	140700	1458718610	9780	9790	9800	9780	337
403	20240215	140600	1455420230	9780	9780	9780	9780	1
404	20240215	140500	1455410450	9800	9800	9800	9800	510
405	20240215	140400	1450412450	9810	9810	9810	9810	0
406	20240215	140300	1450412450	9810	9760	9810	9760	610
407	20240215	140200	1444450640	9760	9760	9760	9760	0
408	20240215	140100	1444450640	9760	9760	9760	9760	20
409	20240215	140000	1444255440	9770	9780	9780	9770	188
410	20240215	135900	1442418440	9770	9770	9770	9770	0
411	20240215	135800	1442418440	9770	9770	9770	9770	0
412	20240215	135700	1442418440	9770	9780	9780	9770	510
413	20240215	135600	1437434590	9780	9810	9820	9780	342
414	20240215	135500	1434082500	9810	9810	9810	9810	3
415	20240215	135400	1434053070	9810	9800	9810	9800	721
416	20240215	135300	1426986340	9800	9790	9800	9790	4620
417	20240215	135200	1381720610	9780	9780	9780	9780	92
418	20240215	135100	1380820850	9780	9780	9780	9780	0
419	20240215	135000	1380820850	9780	9770	9780	9770	72
420	20240215	134900	1380116890	9760	9760	9760	9760	15
421	20240215	134800	1379970490	9760	9790	9790	9760	31
422	20240215	134700	1379667030	9790	9790	9790	9790	173
423	20240215	134600	1377973360	9790	9740	9790	9740	238
424	20240215	134500	1375652440	9740	9750	9750	9740	100
425	20240215	134400	1374678100	9740	9790	9790	9740	164
426	20240215	134300	1373078190	9740	9740	9740	9740	20
427	20240215	134200	1372883390	9740	9740	9740	9740	0
428	20240215	134100	1372883390	9740	9790	9790	9740	106
429	20240215	134000	1371847300	9800	9790	9800	9790	294
430	20240215	133900	1368968360	9790	9800	9800	9790	1382
431	20240215	133800	1355438360	9790	9790	9790	9790	374
432	20240215	133700	1351776900	9780	9760	9780	9760	256
433	20240215	133600	1349274810	9760	9730	9760	9720	4683
434	20240215	133500	1303721460	9730	9730	9730	9730	1264
435	20240215	133400	1291422740	9760	9760	9760	9760	54
436	20240215	133300	1290895700	9730	9730	9730	9730	6
437	20240215	133200	1290837320	9720	9740	9760	9720	2174
438	20240215	133100	1269665360	9760	9730	9760	9720	327
439	20240215	133000	1266483540	9730	9730	9730	9730	26
440	20240215	132900	1266230560	9760	9720	9760	9720	2151
441	20240215	132800	1245320840	9760	9760	9760	9760	52
442	20240215	132700	1244813320	9760	9730	9760	9720	1901
443	20240215	132600	1226334530	9730	9740	9740	9730	40
444	20240215	132500	1225945310	9750	9750	9750	9750	969
445	20240215	132400	1216497560	9750	9750	9760	9750	155
446	20240215	132300	1214985210	9750	9760	9760	9750	300
447	20240215	132200	1212059220	9760	9760	9760	9760	20
448	20240215	132100	1211864020	9770	9770	9770	9760	198
449	20240215	132000	1209929670	9770	9760	9770	9760	132
450	20240215	131900	1208640250	9770	9770	9770	9770	12
451	20240215	131800	1208523010	9760	9760	9760	9760	121
452	20240215	131700	1207342050	9760	9760	9760	9760	0
453	20240215	131600	1207342050	9760	9760	9760	9760	21
454	20240215	131500	1207137090	9760	9770	9770	9760	83
455	20240215	131400	1206326480	9760	9760	9760	9760	110
456	20240215	131300	1205252880	9760	9760	9760	9760	200
457	20240215	131200	1203300880	9760	9750	9760	9750	126
458	20240215	131100	1202071280	9720	9720	9720	9720	1020
459	20240215	131000	1192156880	9720	9730	9730	9720	129
460	20240215	130900	1190902000	9720	9730	9730	9720	500
461	20240215	130800	1186041290	9750	9740	9750	9730	369
462	20240215	130700	1182448730	9740	9740	9740	9740	5
463	20240215	130600	1182400030	9740	9750	9750	9740	26
464	20240215	130500	1182146540	9750	9750	9750	9750	53
465	20240215	130400	1181629790	9750	9750	9750	9750	140
466	20240215	130300	1180264790	9760	9760	9760	9760	6
467	20240215	130200	1180206230	9770	9760	9770	9760	76
468	20240215	130100	1179463730	9770	9770	9770	9770	110
469	20240215	130000	1178389030	9770	9770	9770	9770	100
470	20240215	125900	1177412030	9770	9770	9770	9770	52
471	20240215	125800	1176903990	9770	9740	9770	9740	133
472	20240215	125700	1175605330	9740	9770	9770	9730	1008
473	20240215	125600	1165795810	9770	9770	9770	9770	3
474	20240215	125500	1165766500	9770	9770	9770	9770	52
475	20240215	125400	1165258460	9740	9750	9750	9740	500
476	20240215	125300	1160387360	9750	9760	9760	9750	210
477	20240215	125200	1158339710	9770	9770	9770	9760	93
478	20240215	125100	1157431300	9770	9770	9770	9770	220
479	20240215	125000	1155281900	9770	9770	9770	9770	51
480	20240215	124900	1154783630	9770	9760	9770	9760	24
481	20240215	124800	1154549350	9750	9760	9760	9750	218
482	20240215	124700	1152422010	9750	9750	9750	9750	10
483	20240215	124600	1152324510	9750	9760	9760	9750	55
484	20240215	124500	1151787720	9760	9760	9760	9760	20
485	20240215	124400	1151592520	9750	9750	9750	9750	208
486	20240215	124300	1149564520	9750	9760	9760	9750	372
487	20240215	124200	1145937300	9750	9740	9750	9740	145
488	20240215	124100	1144523820	9740	9750	9750	9740	421
489	20240215	124000	1140419090	9760	9760	9760	9760	555
490	20240215	123900	1135002290	9770	9770	9770	9770	103
491	20240215	123800	1133995980	9760	9760	9760	9750	139
492	20240215	123700	1132640540	9750	9760	9760	9750	66
493	20240215	123600	1131996540	9760	9750	9760	9750	103
494	20240215	123500	1130991760	9760	9760	9760	9760	110
495	20240215	123400	1129918160	9760	9760	9760	9760	268
496	20240215	123300	1127302480	9770	9760	9770	9760	839
497	20240215	123200	1119113630	9750	9760	9760	9750	225
498	20240215	123100	1116917680	9750	9750	9750	9750	0
499	20240215	123000	1116917680	9750	9750	9750	9750	20
500	20240215	122900	1116722680	9760	9750	9760	9750	374
501	20240215	122800	1113075640	9740	9740	9740	9740	0
502	20240215	122700	1113075640	9740	9740	9740	9740	1
503	20240215	122600	1113065900	9750	9750	9750	9750	278
504	20240215	122500	1110355400	9760	9770	9770	9760	261
505	20240215	122400	1107808030	9770	9770	9770	9770	21
506	20240215	122300	1107602860	9770	9780	9780	9770	59
507	20240215	122200	1107025910	9770	9770	9770	9770	113
508	20240215	122100	1105921900	9770	9770	9770	9770	10
509	20240215	122000	1105824200	9770	9760	9770	9760	113
510	20240215	121900	1104720220	9760	9750	9760	9750	42
511	20240215	121800	1104310500	9750	9760	9760	9750	31
512	20240215	121700	1104008050	9770	9770	9770	9770	104
513	20240215	121600	1102991970	9780	9770	9780	9770	280
514	20240215	121500	1100255830	9770	9760	9770	9760	1643
515	20240215	121400	1084213800	9760	9760	9760	9760	14
516	20240215	121300	1084077160	9760	9750	9760	9750	89
517	20240215	121200	1083208890	9750	9760	9760	9750	313
518	20240215	121100	1080156010	9760	9760	9760	9760	0
519	20240215	121000	1080156010	9760	9750	9760	9750	85
520	20240215	120900	1079326520	9760	9760	9760	9760	0
521	20240215	120800	1079326520	9760	9760	9760	9760	110
522	20240215	120700	1078252920	9760	9760	9760	9760	57
523	20240215	120600	1077696600	9740	9760	9760	9740	711
524	20240215	120500	1070769960	9750	9750	9750	9750	103
525	20240215	120400	1069765710	9770	9770	9770	9770	57
526	20240215	120300	1069208820	9750	9760	9760	9750	150
527	20240215	120200	1067744980	9760	9760	9760	9760	96
528	20240215	120100	1066808020	9760	9760	9760	9760	128
529	20240215	120000	1065558740	9760	9750	9760	9750	74
530	20240215	115900	1064836510	9750	9750	9750	9750	349
531	20240215	115800	1061433760	9750	9750	9750	9750	251
532	20240215	115700	1058986510	9750	9760	9760	9750	72
533	20240215	115600	1058283990	9750	9750	9750	9750	15
534	20240215	115500	1058137740	9740	9740	9740	9740	55
535	20240215	115400	1057602040	9740	9750	9750	9740	211
536	20240215	115300	1055545600	9750	9760	9760	9750	114
537	20240215	115200	1054434090	9750	9750	9750	9750	1
538	20240215	115100	1054424340	9750	9760	9760	9750	96
539	20240215	115000	1053487580	9750	9750	9750	9750	25
540	20240215	114900	1053243830	9750	9750	9750	9750	0
541	20240215	114800	1053243830	9750	9750	9750	9750	110
542	20240215	114700	1052171330	9750	9740	9750	9740	55
543	20240215	114600	1051635090	9750	9740	9750	9740	180
544	20240215	114500	1049881670	9740	9730	9740	9730	61
545	20240215	114400	1049287630	9730	9730	9740	9730	274
546	20240215	114300	1046619370	9730	9740	9740	9730	208
547	20240215	114200	1044594360	9740	9750	9750	9740	227
548	20240215	114100	1042383150	9730	9750	9750	9730	101
549	20240215	114000	1041399360	9750	9750	9750	9750	760
550	20240215	113900	1033989360	9750	9740	9760	9740	136
551	20240215	113800	1032664330	9740	9750	9750	9740	89
552	20240215	113700	1031796950	9750	9750	9750	9750	0
553	20240215	113600	1031796950	9750	9730	9750	9730	113
554	20240215	113500	1030695220	9750	9760	9760	9720	506
555	20240215	113400	1025773710	9760	9730	9760	9720	1123
556	20240215	113300	1014857610	9730	9730	9730	9730	3
557	20240215	113200	1014828420	9750	9720	9750	9720	281
558	20240215	113100	1012090980	9720	9730	9740	9720	3089
559	20240215	113000	982045650	9730	9740	9740	9730	228
560	20240215	112900	979825000	9740	9750	9750	9730	15
561	20240215	112800	979678950	9740	9730	9740	9730	62
562	20240215	112700	979075140	9740	9730	9740	9730	181
563	20240215	112600	977313800	9730	9730	9730	9730	6
564	20240215	112500	977255420	9740	9740	9740	9740	65
565	20240215	112400	976622320	9740	9740	9740	9740	114
566	20240215	112300	975511960	9740	9760	9760	9740	266
567	20240215	112200	972918690	9760	9760	9760	9760	1
568	20240215	112100	972908930	9770	9740	9770	9740	85
569	20240215	112000	972078780	9770	9770	9770	9770	0
570	20240215	111900	972078780	9770	9760	9770	9760	336
571	20240215	111800	968796320	9750	9740	9750	9740	1253
572	20240215	111700	956580680	9750	9750	9750	9750	10
573	20240215	111600	956483180	9750	9750	9750	9750	178
574	20240215	111500	954747680	9740	9750	9750	9740	275
575	20240215	111400	952067650	9750	9750	9750	9750	1
576	20240215	111300	952057900	9750	9750	9750	9750	22
577	20240215	111200	951843400	9740	9750	9750	9740	211
578	20240215	111100	949787220	9750	9750	9750	9740	688
579	20240215	111000	943084220	9750	9770	9770	9750	236
580	20240215	110900	940779960	9770	9780	9780	9770	392
581	20240215	110800	936946260	9780	9780	9780	9780	154
582	20240215	110700	935440140	9790	9780	9790	9780	248
583	20240215	110600	933014500	9780	9780	9780	9780	0
584	20240215	110500	933014500	9780	9780	9780	9780	36
585	20240215	110400	932662420	9780	9780	9780	9780	148
586	20240215	110300	931214980	9770	9770	9770	9770	0
587	20240215	110200	931214980	9770	9760	9770	9750	198
588	20240215	110100	929283270	9760	9780	9780	9760	7
589	20240215	110000	929214830	9780	9750	9780	9750	64
590	20240215	105900	928589220	9750	9740	9750	9740	229
591	20240215	105800	926357160	9750	9750	9750	9750	50
592	20240215	105700	925869660	9750	9750	9750	9750	81
593	20240215	105600	925079910	9750	9750	9750	9750	186
594	20240215	105500	923266410	9750	9750	9750	9740	1117
595	20240215	105400	912379090	9760	9760	9760	9760	21
596	20240215	105300	912174130	9750	9750	9750	9750	166
597	20240215	105200	910555630	9750	9790	9790	9750	92
598	20240215	105100	909656510	9760	9770	9790	9760	209
599	20240215	105000	907614220	9760	9760	9760	9760	21
600	20240215	104900	907409260	9770	9770	9770	9770	53
601	20240215	104800	906891450	9750	9750	9750	9750	100
602	20240215	104700	905916450	9750	9750	9750	9750	2
603	20240215	104600	905896950	9740	9780	9780	9740	202
604	20240215	104500	903922850	9780	9800	9800	9780	72
605	20240215	104400	903217730	9800	9780	9800	9780	774
606	20240215	104300	895641930	9770	9750	9770	9750	844
607	20240215	104200	887402250	9740	9740	9740	9740	77
608	20240215	104100	886652270	9740	9740	9740	9740	316
609	20240215	104000	883574430	9740	9750	9750	9740	158
610	20240215	103900	882034170	9760	9740	9760	9730	270
611	20240215	103800	879403730	9750	9760	9760	9750	72
612	20240215	103700	878701420	9770	9770	9770	9770	130
613	20240215	103600	877431320	9770	9770	9770	9760	144
614	20240215	103500	876024450	9770	9780	9780	9770	99
615	20240215	103400	875056250	9780	9780	9780	9780	1
616	20240215	103300	875046470	9800	9800	9800	9800	178
617	20240215	103200	873302070	9800	9800	9800	9800	86
618	20240215	103100	872459270	9810	9800	9810	9800	111
619	20240215	103000	871370470	9820	9820	9820	9820	466
620	20240215	102900	866794350	9790	9800	9820	9790	498
621	20240215	102800	861911750	9800	9790	9800	9780	2750
622	20240215	102700	834992240	9780	9780	9790	9780	1245
623	20240215	102600	822815060	9790	9790	9790	9790	1074
624	20240215	102500	812300600	9800	9780	9800	9780	719
625	20240215	102400	805265200	9780	9770	9780	9770	532
626	20240215	102300	800064630	9770	9710	9770	9710	2933
627	20240215	102200	771519400	9700	9700	9700	9700	95
628	20240215	102100	770597900	9690	9680	9690	9680	322
629	20240215	102000	767480380	9670	9680	9690	9670	314
630	20240215	101900	764440340	9680	9680	9680	9680	315
631	20240215	101800	761391140	9680	9680	9680	9680	0
632	20240215	101700	761391140	9680	9670	9680	9670	64
633	20240215	101600	760772050	9650	9670	9670	9650	418
634	20240215	101500	756735050	9660	9660	9660	9660	300
635	20240215	101400	753837050	9660	9690	9690	9660	1321
636	20240215	101300	741057800	9710	9720	9720	9700	2560
637	20240215	101200	716207430	9720	9730	9730	9720	223
638	20240215	101100	714039640	9730	9730	9730	9730	0
639	20240215	101000	714039640	9730	9720	9730	9710	1197
640	20240215	100900	702403190	9720	9730	9730	9720	1018
641	20240215	100800	692500790	9730	9750	9750	9730	396
642	20240215	100700	688642880	9750	9740	9750	9740	24
643	20240215	100600	688409090	9740	9760	9760	9740	5314
644	20240215	100500	636592830	9760	9760	9760	9760	300
645	20240215	100400	633664830	9750	9740	9750	9740	340
646	20240215	100300	630353110	9740	9730	9740	9720	258
647	20240215	100200	627842240	9720	9720	9730	9720	369
648	20240215	100100	624255460	9720	9730	9730	9720	111
649	20240215	100000	623175440	9730	9730	9730	9720	233
650	20240215	095900	620909050	9730	9720	9730	9720	6
651	20240215	095800	620850720	9720	9720	9730	9720	174
652	20240215	095700	619159230	9730	9720	9730	9720	536
653	20240215	095600	613947300	9720	9720	9720	9720	130
654	20240215	095500	612683700	9720	9720	9720	9720	302
655	20240215	095400	609748260	9730	9730	9730	9730	237
656	20240215	095300	607442250	9730	9730	9740	9730	283
657	20240215	095200	604686630	9720	9720	9720	9720	234
658	20240215	095100	602412150	9720	9680	9720	9670	888
659	20240215	095000	593794740	9660	9670	9700	9660	709
660	20240215	094900	586921490	9700	9710	9710	9670	546
661	20240215	094800	581635650	9710	9710	9710	9700	616
662	20240215	094700	575657430	9710	9700	9710	9670	243
663	20240215	094600	573299240	9700	9700	9700	9700	0
664	20240215	094500	573299240	9700	9700	9700	9700	5
665	20240215	094400	573250740	9700	9650	9710	9650	196
666	20240215	094300	571349350	9650	9640	9650	9640	202
667	20240215	094200	569402050	9640	9670	9670	9640	350
668	20240215	094100	566020450	9670	9670	9690	9670	537
669	20240215	094000	560824970	9670	9650	9680	9650	1223
670	20240215	093900	549004420	9650	9660	9660	9650	21
671	20240215	093800	548801570	9660	9620	9660	9600	287
672	20240215	093700	546042040	9640	9650	9660	9640	499
673	20240215	093600	541231470	9660	9640	9660	9640	360
674	20240215	093500	537760170	9640	9640	9640	9640	26
675	20240215	093400	537509530	9670	9690	9690	9620	229
676	20240215	093300	535295030	9680	9680	9680	9680	280
677	20240215	093200	532584630	9680	9630	9690	9600	989
678	20240215	093100	523056790	9630	9650	9650	9630	199
679	20240215	093000	521137700	9650	9600	9650	9600	928
680	20240215	092900	512193130	9640	9610	9640	9600	101
681	20240215	092800	511223120	9600	9640	9640	9600	90
682	20240215	092700	510359000	9600	9560	9600	9550	70
683	20240215	092600	509687490	9540	9550	9600	9540	4781
684	20240215	092500	464026120	9550	9570	9570	9550	1130
685	20240215	092400	453230900	9570	9580	9580	9570	571
686	20240215	092300	447764250	9540	9540	9580	9530	1450
687	20240215	092200	433925500	9540	9610	9620	9540	4887
688	20240215	092100	387046440	9620	9620	9620	9620	620
689	20240215	092000	381082040	9640	9640	9650	9640	709
690	20240215	091900	374246090	9650	9640	9650	9610	4374
691	20240215	091800	332101220	9650	9650	9650	9650	979
692	20240215	091700	322653870	9650	9670	9680	9650	1292
693	20240215	091600	310177760	9670	9700	9700	9670	1466
694	20240215	091500	295984340	9700	9720	9760	9700	1584
695	20240215	091400	280599560	9720	9700	9780	9700	118
696	20240215	091300	279452710	9700	9710	9710	9690	1863
697	20240215	091200	261385060	9720	9750	9770	9720	476
698	20240215	091100	256749780	9780	9780	9780	9750	36
699	20240215	091000	256398150	9780	9740	9780	9710	1649
700	20240215	090900	240376600	9750	9760	9780	9750	456
701	20240215	090800	235924800	9710	9690	9710	9690	108
702	20240215	090700	234876980	9700	9710	9710	9690	4037
703	20240215	090600	195722360	9710	9760	9760	9710	5306
704	20240215	090500	144072540	9790	9760	9800	9740	3110
705	20240215	090400	113735020	9760	9800	9840	9760	1071
706	20240215	090300	103251140	9850	9820	9880	9750	2192
707	20240215	090200	81702510	9740	9740	9800	9730	2052
708	20240215	090100	61649360	9780	9800	9800	9760	4815
709	20240215	090000	14548210	9800	9800	9870	9800	1484