KissMeData/030000/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191100	3306587350	18650	18650	18650	18650	5751
3	20240223	191000	3306587350	18650	18650	18650	18650	0
4	20240223	190900	3306587350	18650	18650	18650	18650	0
5	20240223	190800	3306587350	18650	18650	18650	18650	0
6	20240223	190700	3306587350	18650	18650	18650	18650	0
7	20240223	190600	3306587350	18650	18650	18650	18650	0
8	20240223	190500	3306587350	18650	18650	18650	18650	0
9	20240223	190400	3306587350	18650	18650	18650	18650	0
10	20240223	190300	3306587350	18650	18650	18650	18650	0
11	20240223	190200	3306587350	18650	18650	18650	18650	0
12	20240223	190100	3306587350	18650	18650	18650	18650	0
13	20240223	190000	3306587350	18650	18650	18650	18650	0
14	20240223	185900	3306587350	18650	18650	18650	18650	0
15	20240223	185800	3306587350	18650	18650	18650	18650	0
16	20240223	185700	3306587350	18650	18650	18650	18650	0
17	20240223	185600	3306587350	18650	18650	18650	18650	0
18	20240223	185500	3306587350	18650	18650	18650	18650	0
19	20240223	185400	3306587350	18650	18650	18650	18650	0
20	20240223	185300	3306587350	18650	18650	18650	18650	0
21	20240223	185200	3306587350	18650	18650	18650	18650	0
22	20240223	185100	3306587350	18650	18650	18650	18650	0
23	20240223	185000	3306587350	18650	18650	18650	18650	0
24	20240223	184900	3306587350	18650	18650	18650	18650	0
25	20240223	184800	3306587350	18650	18650	18650	18650	0
26	20240223	184700	3306587350	18650	18650	18650	18650	0
27	20240223	184600	3306587350	18650	18650	18650	18650	0
28	20240223	184500	3306587350	18650	18650	18650	18650	0
29	20240223	184400	3306587350	18650	18650	18650	18650	0
30	20240223	184300	3306587350	18650	18650	18650	18650	0
31	20240223	184200	3306587350	18650	18650	18650	18650	0
32	20240223	184100	3306587350	18650	18650	18650	18650	5751
33	20240223	184000	3306587350	18650	18650	18650	18650	0
34	20240223	183900	3306587350	18650	18650	18650	18650	0
35	20240223	183800	3306587350	18650	18650	18650	18650	0
36	20240223	183700	3306587350	18650	18650	18650	18650	0
37	20240223	183600	3306587350	18650	18650	18650	18650	0
38	20240223	183500	3306587350	18650	18650	18650	18650	0
39	20240223	183400	3306587350	18650	18650	18650	18650	0
40	20240223	183300	3306587350	18650	18650	18650	18650	0
41	20240223	183200	3306587350	18650	18650	18650	18650	0
42	20240223	183100	3306587350	18650	18650	18650	18650	0
43	20240223	183000	3306587350	18650	18650	18650	18650	0
44	20240223	182900	3306587350	18650	18650	18650	18650	0
45	20240223	182800	3306587350	18650	18650	18650	18650	0
46	20240223	182700	3306587350	18650	18650	18650	18650	0
47	20240223	182600	3306587350	18650	18650	18650	18650	0
48	20240223	182500	3306587350	18650	18650	18650	18650	0
49	20240223	182400	3306587350	18650	18650	18650	18650	0
50	20240223	182300	3306587350	18650	18650	18650	18650	0
51	20240223	182200	3306587350	18650	18650	18650	18650	0
52	20240223	182100	3306587350	18650	18650	18650	18650	0
53	20240223	182000	3306587350	18650	18650	18650	18650	0
54	20240223	181900	3306587350	18650	18650	18650	18650	0
55	20240223	181800	3306587350	18650	18650	18650	18650	0
56	20240223	181700	3306587350	18650	18650	18650	18650	0
57	20240223	181600	3306587350	18650	18650	18650	18650	0
58	20240223	181500	3306587350	18650	18650	18650	18650	0
59	20240223	181400	3306587350	18650	18650	18650	18650	0
60	20240223	181300	3306587350	18650	18650	18650	18650	0
61	20240223	181200	3306587350	18650	18650	18650	18650	0
62	20240223	181100	3306587350	18650	18650	18650	18650	5751
63	20240223	181000	3306587350	18650	18650	18650	18650	0
64	20240223	180900	3306587350	18650	18650	18650	18650	0
65	20240223	180800	3306587350	18650	18650	18650	18650	0
66	20240223	180700	3306587350	18650	18650	18650	18650	0
67	20240223	180600	3306587350	18650	18650	18650	18650	0
68	20240223	180500	3306587350	18650	18650	18650	18650	0
69	20240223	180400	3306587350	18650	18650	18650	18650	0
70	20240223	180300	3306587350	18650	18650	18650	18650	0
71	20240223	180200	3306587350	18650	18650	18650	18650	0
72	20240223	180100	3306587350	18650	18650	18650	18650	0
73	20240223	180000	3306587350	18650	18650	18650	18650	0
74	20240223	175900	3306587350	18650	18650	18650	18650	0
75	20240223	175800	3306587350	18650	18650	18650	18650	0
76	20240223	175700	3306587350	18650	18650	18650	18650	0
77	20240223	175600	3306587350	18650	18650	18650	18650	0
78	20240223	175500	3306587350	18650	18650	18650	18650	0
79	20240223	175400	3306587350	18650	18650	18650	18650	0
80	20240223	175300	3306587350	18650	18650	18650	18650	0
81	20240223	175200	3306587350	18650	18650	18650	18650	0
82	20240223	175100	3306587350	18650	18650	18650	18650	0
83	20240223	175000	3306587350	18650	18650	18650	18650	0
84	20240223	174900	3306587350	18650	18650	18650	18650	0
85	20240223	174800	3306587350	18650	18650	18650	18650	0
86	20240223	174700	3306587350	18650	18650	18650	18650	0
87	20240223	174600	3306587350	18650	18650	18650	18650	0
88	20240223	174500	3306587350	18650	18650	18650	18650	0
89	20240223	174400	3306587350	18650	18650	18650	18650	0
90	20240223	174300	3306587350	18650	18650	18650	18650	0
91	20240223	174200	3306587350	18650	18650	18650	18650	0
92	20240223	174100	3306587350	18650	18650	18650	18650	5751
93	20240223	174000	3306587350	18650	18650	18650	18650	0
94	20240223	173900	3306587350	18650	18650	18650	18650	0
95	20240223	173800	3306587350	18650	18650	18650	18650	0
96	20240223	173700	3306587350	18650	18650	18650	18650	0
97	20240223	173600	3306587350	18650	18650	18650	18650	0
98	20240223	173500	3306587350	18650	18650	18650	18650	0
99	20240223	173400	3306587350	18650	18650	18650	18650	0
100	20240223	173300	3306587350	18650	18650	18650	18650	0
101	20240223	173200	3306587350	18650	18650	18650	18650	0
102	20240223	173100	3306587350	18650	18650	18650	18650	0
103	20240223	173000	3306587350	18650	18650	18650	18650	0
104	20240223	172900	3306587350	18650	18650	18650	18650	0
105	20240223	172800	3306587350	18650	18650	18650	18650	0
106	20240223	172700	3306587350	18650	18650	18650	18650	0
107	20240223	172600	3306587350	18650	18650	18650	18650	0
108	20240223	172500	3306587350	18650	18650	18650	18650	0
109	20240223	172400	3306587350	18650	18650	18650	18650	0
110	20240223	172300	3306587350	18650	18650	18650	18650	0
111	20240223	172200	3306587350	18650	18650	18650	18650	0
112	20240223	172100	3306587350	18650	18650	18650	18650	0
113	20240223	172000	3306587350	18650	18650	18650	18650	0
114	20240223	171900	3306587350	18650	18650	18650	18650	0
115	20240223	171800	3306587350	18650	18650	18650	18650	0
116	20240223	171700	3306587350	18650	18650	18650	18650	0
117	20240223	171600	3306587350	18650	18650	18650	18650	0
118	20240223	171500	3306587350	18650	18650	18650	18650	0
119	20240223	171400	3306587350	18650	18650	18650	18650	0
120	20240223	171300	3306587350	18650	18650	18650	18650	0
121	20240223	171200	3306587350	18650	18650	18650	18650	0
122	20240223	171100	3306587350	18650	18650	18650	18650	5751
123	20240223	171000	3306587350	18650	18650	18650	18650	0
124	20240223	170900	3306587350	18650	18650	18650	18650	0
125	20240223	170800	3306587350	18650	18650	18650	18650	0
126	20240223	170700	3306587350	18650	18650	18650	18650	0
127	20240223	170600	3306587350	18650	18650	18650	18650	0
128	20240223	170500	3306587350	18650	18650	18650	18650	0
129	20240223	170400	3306587350	18650	18650	18650	18650	0
130	20240223	170300	3306587350	18650	18650	18650	18650	0
131	20240223	170200	3306587350	18650	18650	18650	18650	0
132	20240223	170100	3306587350	18650	18650	18650	18650	0
133	20240223	170000	3306587350	18650	18650	18650	18650	0
134	20240223	165900	3306587350	18650	18650	18650	18650	0
135	20240223	165800	3306587350	18650	18650	18650	18650	0
136	20240223	165700	3306587350	18650	18650	18650	18650	0
137	20240223	165600	3306587350	18650	18650	18650	18650	0
138	20240223	165500	3306587350	18650	18650	18650	18650	0
139	20240223	165400	3306587350	18650	18650	18650	18650	0
140	20240223	165300	3306587350	18650	18650	18650	18650	0
141	20240223	165200	3306587350	18650	18650	18650	18650	0
142	20240223	165100	3306587350	18650	18650	18650	18650	0
143	20240223	165000	3306587350	18650	18650	18650	18650	0
144	20240223	164900	3306587350	18650	18650	18650	18650	0
145	20240223	164800	3306587350	18650	18650	18650	18650	0
146	20240223	164700	3306587350	18650	18650	18650	18650	0
147	20240223	164600	3306587350	18650	18650	18650	18650	0
148	20240223	164500	3306587350	18650	18650	18650	18650	0
149	20240223	164400	3306587350	18650	18650	18650	18650	0
150	20240223	164300	3306587350	18650	18650	18650	18650	0
151	20240223	164200	3306587350	18650	18650	18650	18650	0
152	20240223	164100	3306587350	18650	18650	18650	18650	5751
153	20240223	164000	3306587350	18650	18650	18650	18650	0
154	20240223	163900	3306587350	18650	18650	18650	18650	0
155	20240223	163800	3306587350	18650	18650	18650	18650	0
156	20240223	163700	3306587350	18650	18650	18650	18650	0
157	20240223	163600	3306587350	18650	18650	18650	18650	0
158	20240223	163500	3306587350	18650	18650	18650	18650	0
159	20240223	163400	3306587350	18650	18650	18650	18650	0
160	20240223	163300	3306587350	18650	18650	18650	18650	0
161	20240223	163200	3306587350	18650	18650	18650	18650	0
162	20240223	163100	3306587350	18650	18650	18650	18650	0
163	20240223	163000	3306587350	18650	18650	18650	18650	0
164	20240223	162900	3306587350	18650	18650	18650	18650	0
165	20240223	162800	3306587350	18650	18650	18650	18650	0
166	20240223	162700	3306587350	18650	18650	18650	18650	0
167	20240223	162600	3306587350	18650	18650	18650	18650	0
168	20240223	162500	3306587350	18650	18650	18650	18650	0
169	20240223	162400	3306587350	18650	18650	18650	18650	0
170	20240223	162300	3306587350	18650	18650	18650	18650	0
171	20240223	162200	3306587350	18650	18650	18650	18650	0
172	20240223	162100	3306587350	18650	18650	18650	18650	0
173	20240223	162000	3306587350	18650	18650	18650	18650	0
174	20240223	161900	3306587350	18650	18650	18650	18650	0
175	20240223	161800	3306587350	18650	18650	18650	18650	0
176	20240223	161700	3306587350	18650	18650	18650	18650	0
177	20240223	161600	3306587350	18650	18650	18650	18650	0
178	20240223	161500	3306587350	18650	18650	18650	18650	0
179	20240223	161400	3306587350	18650	18650	18650	18650	0
180	20240223	161300	3306587350	18650	18650	18650	18650	0
181	20240223	161200	3306587350	18650	18650	18650	18650	0
182	20240223	161100	3306587350	18650	18650	18650	18650	5751
183	20240223	161000	3306587350	18650	18650	18650	18650	0
184	20240223	160900	3306587350	18650	18650	18650	18650	0
185	20240223	160800	3306587350	18650	18650	18650	18650	0
186	20240223	160700	3306587350	18650	18650	18650	18650	0
187	20240223	160600	3306587350	18650	18650	18650	18650	0
188	20240223	160500	3306587350	18650	18650	18650	18650	0
189	20240223	160400	3306587350	18650	18650	18650	18650	0
190	20240223	160300	3306587350	18650	18650	18650	18650	0
191	20240223	160200	3306587350	18650	18650	18650	18650	0
192	20240223	160100	3306587350	18650	18650	18650	18650	0
193	20240223	160000	3306587350	18650	18650	18650	18650	0
194	20240223	155900	3306587350	18650	18650	18650	18650	0
195	20240223	155800	3306587350	18650	18650	18650	18650	0
196	20240223	155700	3306587350	18650	18650	18650	18650	0
197	20240223	155600	3306587350	18650	18650	18650	18650	0
198	20240223	155500	3306587350	18650	18650	18650	18650	0
199	20240223	155400	3306587350	18650	18650	18650	18650	0
200	20240223	155300	3306587350	18650	18650	18650	18650	0
201	20240223	155200	3306587350	18650	18650	18650	18650	0
202	20240223	155100	3306587350	18650	18650	18650	18650	0
203	20240223	155000	3306587350	18650	18650	18650	18650	0
204	20240223	154900	3306587350	18650	18650	18650	18650	0
205	20240223	154800	3306587350	18650	18650	18650	18650	0
206	20240223	154700	3306587350	18650	18650	18650	18650	0
207	20240223	154600	3306587350	18650	18650	18650	18650	0
208	20240223	154500	3306587350	18650	18650	18650	18650	0
209	20240223	154400	3306587350	18650	18650	18650	18650	0
210	20240223	154300	3306587350	18650	18650	18650	18650	0
211	20240223	154200	3306587350	18650	18650	18650	18650	0
212	20240223	154100	3306587350	18650	18650	18650	18650	5751
213	20240223	154000	3306587350	18650	18650	18650	18650	0
214	20240223	153900	3306587350	18650	18650	18650	18650	0
215	20240223	153800	3306587350	18650	18650	18650	18650	0
216	20240223	153700	3306587350	18650	18650	18650	18650	0
217	20240223	153600	3306587350	18650	18650	18650	18650	0
218	20240223	153500	3306587350	18650	18650	18650	18650	0
219	20240223	153400	3306587350	18650	18650	18650	18650	0
220	20240223	153300	3306587350	18650	18650	18650	18650	0
221	20240223	153200	3306587350	18650	18650	18650	18650	0
222	20240223	153100	3306587350	18650	18650	18650	18650	0
223	20240223	153000	3306587350	18650	18650	18650	18650	5751
224	20240223	152900	3199331200	18670	18670	18670	18670	0
225	20240223	152800	3199331200	18670	18670	18670	18670	0
226	20240223	152700	3199331200	18670	18670	18670	18670	0
227	20240223	152600	3199331200	18670	18670	18670	18670	0
228	20240223	152500	3199331200	18670	18670	18670	18670	0
229	20240223	152400	3199331200	18670	18670	18670	18670	0
230	20240223	152300	3199331200	18670	18670	18670	18670	0
231	20240223	152200	3199331200	18670	18670	18670	18670	0
232	20240223	152100	3199331200	18670	18670	18670	18670	0
233	20240223	152000	3199331200	18670	18670	18670	18670	0
234	20240223	151900	3199331200	18670	18670	18670	18660	415
235	20240223	151800	3191585830	18660	18670	18670	18660	140
236	20240223	151700	3188972510	18670	18660	18670	18660	815
237	20240223	151600	3173761050	18670	18670	18670	18660	499
238	20240223	151500	3164447530	18660	18670	18670	18660	127
239	20240223	151400	3162076450	18660	18650	18670	18650	859
240	20240223	151300	3146045190	18660	18650	18670	18650	128
241	20240223	151200	3143656380	18650	18680	18680	18650	1330
242	20240223	151100	3118831640	18680	18670	18680	18670	255
243	20240223	151000	3114069940	18680	18670	18680	18670	78
244	20240223	150900	3112613570	18670	18670	18680	18670	237
245	20240223	150800	3108188590	18670	18660	18680	18660	213
246	20240223	150700	3104210810	18670	18680	18690	18640	4087
247	20240223	150600	3027939490	18680	18680	18690	18680	239
248	20240223	150500	3023473960	18690	18680	18690	18680	141
249	20240223	150400	3020839570	18690	18680	18690	18680	324
250	20240223	150300	3014784840	18680	18680	18690	18680	120
251	20240223	150200	3012542740	18680	18680	18690	18680	390
252	20240223	150100	3005256720	18680	18690	18690	18670	2899
253	20240223	150000	2951118880	18680	18680	18690	18680	247
254	20240223	145900	2946503730	18690	18680	18690	18680	294
255	20240223	145800	2941009900	18680	18680	18690	18680	240
256	20240223	145700	2936525710	18680	18670	18690	18670	734
257	20240223	145600	2922813900	18670	18680	18680	18670	281
258	20240223	145500	2917565480	18680	18680	18690	18680	293
259	20240223	145400	2912091410	18680	18700	18700	18680	1025
260	20240223	145300	2892933950	18690	18700	18700	18690	241
261	20240223	145200	2888428620	18690	18690	18700	18690	153
262	20240223	145100	2885569020	18690	18690	18700	18690	281
263	20240223	145000	2880316430	18690	18690	18700	18690	304
264	20240223	144900	2874632950	18690	18690	18700	18690	242
265	20240223	144800	2870108940	18690	18690	18700	18690	355
266	20240223	144700	2863473010	18690	18690	18700	18690	258
267	20240223	144600	2858650050	18690	18700	18700	18690	255
268	20240223	144500	2853883030	18690	18690	18700	18690	315
269	20240223	144400	2847994500	18690	18690	18700	18690	261
270	20240223	144300	2843115020	18690	18690	18700	18690	183
271	20240223	144200	2839694370	18690	18690	18700	18690	214
272	20240223	144100	2835693450	18690	18700	18700	18690	398
273	20240223	144000	2828253340	18700	18690	18700	18690	133
274	20240223	143900	2825767230	18690	18690	18700	18690	344
275	20240223	143800	2819336360	18690	18690	18690	18690	157
276	20240223	143700	2816402030	18690	18700	18700	18690	428
277	20240223	143600	2808399740	18690	18690	18700	18690	199
278	20240223	143500	2804679540	18700	18700	18710	18700	304
279	20240223	143400	2798994380	18710	18700	18720	18700	522
280	20240223	143300	2789229650	18700	18700	18710	18700	1524
281	20240223	143200	2760718000	18700	18700	18710	18700	296
282	20240223	143100	2755181090	18700	18690	18710	18690	256
283	20240223	143000	2750394770	18690	18690	18700	18690	356
284	20240223	142900	2743738860	18690	18690	18700	18690	518
285	20240223	142800	2734053680	18690	18700	18700	18690	241
286	20240223	142700	2729548090	18690	18700	18700	18690	485
287	20240223	142600	2720481490	18690	18700	18700	18690	136
288	20240223	142500	2717939340	18700	18700	18710	18690	327
289	20240223	142400	2711824260	18700	18700	18710	18700	275
290	20240223	142300	2706680350	18700	18710	18720	18700	585
291	20240223	142200	2695735670	18710	18700	18720	18700	100
292	20240223	142100	2693864650	18700	18690	18710	18690	626
293	20240223	142000	2682155430	18690	18690	18700	18690	121
294	20240223	141900	2679893890	18690	18690	18700	18690	250
295	20240223	141800	2675220580	18700	18680	18700	18680	294
296	20240223	141700	2669726070	18680	18690	18690	18680	195
297	20240223	141600	2666081630	18690	18710	18710	18670	114
298	20240223	141500	2663951130	18710	18670	18720	18670	1278
299	20240223	141400	2640064550	18670	18660	18670	18660	667
300	20240223	141300	2627612860	18660	18670	18670	18660	374
301	20240223	141200	2620632490	18660	18670	18670	18660	186
302	20240223	141100	2617160870	18660	18660	18670	18660	266
303	20240223	141000	2612196820	18660	18660	18670	18660	387
304	20240223	140900	2604973020	18660	18660	18670	18660	233
305	20240223	140800	2600625210	18660	18660	18670	18660	135
306	20240223	140700	2598105980	18660	18670	18680	18660	1089
307	20240223	140600	2577773610	18670	18670	18680	18670	200
308	20240223	140500	2574039080	18670	18670	18680	18670	242
309	20240223	140400	2569520170	18670	18680	18680	18670	258
310	20240223	140300	2564701810	18670	18680	18680	18670	950
311	20240223	140200	2546957710	18680	18690	18690	18670	1379
312	20240223	140100	2521200900	18690	18700	18700	18690	389
313	20240223	140000	2513928240	18690	18700	18700	18690	59
314	20240223	135900	2512825510	18690	18690	18690	18690	191
315	20240223	135800	2509255720	18690	18670	18690	18670	346
316	20240223	135700	2502791020	18670	18690	18700	18670	631
317	20240223	135600	2491001220	18690	18690	18700	18690	335
318	20240223	135500	2484738010	18690	18690	18700	18690	160
319	20240223	135400	2481747460	18690	18690	18700	18690	907
320	20240223	135300	2464792890	18700	18690	18700	18690	379
321	20240223	135200	2457707340	18690	18690	18700	18690	674
322	20240223	135100	2445105380	18700	18690	18700	18690	245
323	20240223	135000	2440525210	18690	18690	18700	18690	253
324	20240223	134900	2435795360	18690	18690	18700	18690	421
325	20240223	134800	2427925860	18690	18690	18700	18690	108
326	20240223	134700	2425907310	18690	18680	18690	18680	312
327	20240223	134600	2420077700	18680	18670	18690	18670	820
328	20240223	134500	2404759490	18670	18670	18680	18670	194
329	20240223	134400	2401136630	18670	18660	18670	18660	269
330	20240223	134300	2396114910	18660	18670	18670	18660	470
331	20240223	134200	2387341120	18660	18670	18680	18660	672
332	20240223	134100	2374792790	18670	18670	18680	18670	153
333	20240223	134000	2371935780	18670	18680	18680	18670	262
334	20240223	133900	2367042970	18670	18690	18690	18670	677
335	20240223	133800	2354395940	18680	18680	18690	18680	268
336	20240223	133700	2349388920	18680	18680	18690	18680	63
337	20240223	133600	2348211910	18680	18700	18700	18680	432
338	20240223	133500	2340136210	18690	18700	18700	18690	443
339	20240223	133400	2331855930	18690	18690	18700	18690	199
340	20240223	133300	2328135870	18690	18690	18700	18690	360
341	20240223	133200	2321405230	18690	18700	18700	18690	110
342	20240223	133100	2319349290	18690	18690	18700	18690	309
343	20240223	133000	2313572700	18690	18700	18700	18690	339
344	20240223	132900	2307234570	18690	18700	18700	18690	263
345	20240223	132800	2302317500	18700	18690	18700	18690	224
346	20240223	132700	2298130650	18700	18700	18700	18690	288
347	20240223	132600	2292745780	18690	18690	18700	18690	171
348	20240223	132500	2289549590	18690	18680	18700	18680	1062
349	20240223	132400	2269701900	18680	18690	18690	18680	288
350	20240223	132300	2264321270	18690	18680	18690	18680	169
351	20240223	132200	2261163450	18680	18680	18690	18680	382
352	20240223	132100	2254025100	18680	18680	18690	18680	301
353	20240223	132000	2248402370	18680	18690	18690	18680	872
354	20240223	131900	2232112590	18690	18690	18700	18690	850
355	20240223	131800	2216224590	18690	18700	18700	18690	278
356	20240223	131700	2211026990	18700	18690	18700	18690	102
357	20240223	131600	2209120240	18690	18690	18700	18690	173
358	20240223	131500	2205885410	18690	18710	18710	18690	935
359	20240223	131400	2188401510	18700	18710	18710	18700	167
360	20240223	131300	2185277760	18710	18700	18710	18700	355
361	20240223	131200	2178635920	18700	18710	18710	18700	103
362	20240223	131100	2176709010	18710	18700	18710	18700	411
363	20240223	131000	2169019950	18700	18710	18710	18700	144
364	20240223	130900	2166326210	18700	18700	18710	18690	1968
365	20240223	130800	2129523630	18700	18690	18700	18680	306
366	20240223	130700	2123803140	18680	18680	18690	18680	172
367	20240223	130600	2120589040	18680	18690	18690	18680	179
368	20240223	130500	2117243670	18690	18670	18690	18670	389
369	20240223	130400	2109975460	18680	18670	18680	18660	574
370	20240223	130300	2099258800	18660	18670	18670	18660	99
371	20240223	130200	2097411100	18660	18670	18670	18660	312
372	20240223	130100	2091586680	18660	18670	18670	18660	16
373	20240223	130000	2091287970	18670	18660	18670	18660	171
374	20240223	125900	2088097030	18660	18640	18670	18640	601
375	20240223	125800	2076886440	18650	18650	18660	18640	419
376	20240223	125700	2069071750	18650	18650	18660	18650	171
377	20240223	125600	2065881800	18650	18660	18660	18650	368
378	20240223	125500	2059018230	18650	18650	18660	18650	128
379	20240223	125400	2056630140	18650	18650	18670	18650	383
380	20240223	125300	2049484110	18660	18660	18670	18650	275
381	20240223	125200	2044351760	18660	18660	18670	18660	143
382	20240223	125100	2041683120	18660	18650	18660	18650	407
383	20240223	125000	2034089560	18650	18660	18660	18650	403
384	20240223	124900	2026570400	18660	18660	18670	18660	184
385	20240223	124800	2023136810	18660	18660	18670	18660	390
386	20240223	124700	2015857200	18660	18660	18670	18660	220
387	20240223	124600	2011751590	18670	18660	18670	18660	269
388	20240223	124500	2006730590	18660	18670	18670	18660	385
389	20240223	124400	1999544820	18660	18660	18670	18650	163
390	20240223	124300	1996503300	18650	18660	18660	18650	207
391	20240223	124200	1992642470	18670	18660	18670	18660	233
392	20240223	124100	1988293280	18660	18640	18660	18640	347
393	20240223	124000	1981821850	18640	18640	18660	18640	960
394	20240223	123900	1963917700	18640	18650	18660	18640	570
395	20240223	123800	1953287470	18650	18680	18680	18650	260
396	20240223	123700	1948435800	18670	18670	18680	18670	401
397	20240223	123600	1940947010	18670	18660	18680	18660	401
398	20240223	123500	1933460930	18670	18660	18670	18660	195
399	20240223	123400	1929821900	18650	18660	18660	18650	374
400	20240223	123300	1922844320	18660	18650	18660	18650	502
401	20240223	123200	1913481570	18660	18660	18660	18650	372
402	20240223	123100	1906540990	18650	18650	18660	18650	567
403	20240223	123000	1895964490	18650	18660	18660	18650	186
404	20240223	122900	1892494370	18650	18660	18660	18650	320
405	20240223	122800	1886524640	18650	18650	18660	18650	473
406	20240223	122700	1877700480	18650	18660	18670	18650	236
407	20240223	122600	1873296630	18670	18680	18680	18670	338
408	20240223	122500	1866984460	18670	18660	18670	18660	212
409	20240223	122400	1863027020	18670	18670	18680	18670	309
410	20240223	122300	1857257660	18680	18660	18680	18660	272
411	20240223	122200	1852180580	18650	18660	18660	18650	194
412	20240223	122100	1848561860	18650	18670	18680	18650	219
413	20240223	122000	1844473370	18670	18650	18670	18650	267
414	20240223	121900	1839490480	18660	18650	18660	18650	382
415	20240223	121800	1832363740	18660	18660	18660	18650	240
416	20240223	121700	1827887160	18660	18670	18670	18650	262
417	20240223	121600	1822998350	18670	18660	18670	18650	163
418	20240223	121500	1819955330	18660	18670	18670	18650	273
419	20240223	121400	1814861350	18670	18670	18670	18660	360
420	20240223	121300	1808140960	18660	18660	18670	18660	115
421	20240223	121200	1805994500	18660	18670	18670	18650	328
422	20240223	121100	1799873690	18660	18650	18660	18650	207
423	20240223	121000	1796011840	18650	18660	18670	18650	235
424	20240223	120900	1791627750	18660	18650	18660	18650	458
425	20240223	120800	1783083770	18660	18650	18660	18650	246
426	20240223	120700	1778495370	18640	18660	18660	18640	283
427	20240223	120600	1773217800	18650	18650	18660	18640	306
428	20240223	120500	1767511670	18640	18640	18670	18640	290
429	20240223	120400	1762101260	18640	18630	18650	18630	281
430	20240223	120300	1756863370	18630	18670	18670	18630	633
431	20240223	120200	1745053640	18670	18670	18670	18660	147
432	20240223	120100	1742310110	18660	18660	18670	18650	256
433	20240223	120000	1737532810	18650	18640	18660	18630	474
434	20240223	115900	1728696760	18640	18650	18660	18630	319
435	20240223	115800	1722750300	18650	18660	18660	18650	301
436	20240223	115700	1717135150	18650	18650	18660	18650	319
437	20240223	115600	1711183810	18650	18650	18660	18650	280
438	20240223	115500	1705960070	18680	18640	18680	18630	266
439	20240223	115400	1701000370	18630	18640	18640	18630	225
440	20240223	115300	1696806880	18630	18650	18650	18630	230
441	20240223	115200	1692520000	18640	18640	18650	18630	379
442	20240223	115100	1685455530	18640	18640	18640	18630	111
443	20240223	115000	1683386950	18630	18630	18640	18620	374
444	20240223	114900	1676419410	18630	18640	18640	18620	456
445	20240223	114800	1667925110	18620	18630	18640	18620	168
446	20240223	114700	1664795630	18630	18630	18630	18620	367
447	20240223	114600	1657959900	18620	18640	18640	18620	259
448	20240223	114500	1653133520	18630	18620	18640	18620	244
449	20240223	114400	1648589020	18620	18630	18640	18620	130
450	20240223	114300	1646166860	18640	18650	18650	18620	334
451	20240223	114200	1639943870	18650	18640	18650	18640	305
452	20240223	114100	1634257530	18640	18630	18650	18630	72
453	20240223	114000	1632915390	18630	18640	18640	18620	395
454	20240223	113900	1625553620	18650	18650	18650	18640	139
455	20240223	113800	1622962050	18640	18620	18650	18620	539
456	20240223	113700	1612919070	18620	18620	18630	18620	132
457	20240223	113600	1610460930	18620	18620	18630	18620	779
458	20240223	113500	1595949760	18630	18620	18630	18620	322
459	20240223	113400	1589952280	18630	18630	18630	18620	165
460	20240223	113300	1586879680	18620	18630	18630	18620	325
461	20240223	113200	1580826220	18620	18620	18630	18620	251
462	20240223	113100	1576151020	18620	18620	18630	18620	456
463	20240223	113000	1567658420	18630	18620	18630	18620	61
464	20240223	112900	1566522140	18620	18630	18630	18620	508
465	20240223	112800	1557059370	18620	18620	18630	18620	233
466	20240223	112700	1552719520	18620	18630	18640	18620	207
467	20240223	112600	1548862870	18630	18630	18630	18620	357
468	20240223	112500	1542213640	18620	18630	18630	18620	176
469	20240223	112400	1538935890	18640	18630	18650	18620	498
470	20240223	112300	1529655670	18620	18620	18630	18620	42
471	20240223	112200	1528873330	18620	18630	18630	18620	475
472	20240223	112100	1520025590	18630	18630	18630	18620	831
473	20240223	112000	1504546180	18630	18620	18630	18620	254
474	20240223	111900	1499815310	18620	18620	18630	18620	153
475	20240223	111800	1496965630	18630	18620	18630	18620	461
476	20240223	111700	1488379150	18620	18620	18630	18620	196
477	20240223	111600	1484729340	18630	18620	18630	18620	90
478	20240223	111500	1483053020	18630	18620	18630	18620	457
479	20240223	111400	1474541270	18620	18630	18630	18620	178
480	20240223	111300	1471226060	18640	18640	18640	18630	201
481	20240223	111200	1467480450	18630	18630	18640	18620	384
482	20240223	111100	1460325160	18630	18640	18640	18630	232
483	20240223	111000	1456002020	18630	18640	18640	18630	92
484	20240223	110900	1454287850	18640	18640	18640	18630	494
485	20240223	110800	1445080960	18630	18630	18640	18630	348
486	20240223	110700	1438596500	18630	18630	18630	18620	589
487	20240223	110600	1427623930	18620	18620	18630	18610	203
488	20240223	110500	1423843340	18620	18610	18620	18610	426
489	20240223	110400	1415911810	18610	18610	18620	18610	993
490	20240223	110300	1397424250	18620	18620	18630	18610	2478
491	20240223	110200	1351286250	18620	18620	18630	18620	258
492	20240223	110100	1346481340	18630	18620	18630	18620	371
493	20240223	110000	1339571180	18620	18630	18630	18620	132
494	20240223	105900	1337112870	18630	18630	18630	18620	490
495	20240223	105800	1327988100	18630	18630	18630	18620	1195
496	20240223	105700	1305733920	18620	18630	18640	18620	1450
497	20240223	105600	1278725590	18630	18640	18640	18630	395
498	20240223	105500	1271365640	18630	18630	18640	18630	601
499	20240223	105400	1260164330	18630	18630	18640	18630	214
500	20240223	105300	1256177280	18630	18630	18640	18630	319
501	20240223	105200	1250233080	18630	18620	18640	18620	851
502	20240223	105100	1234378850	18630	18640	18650	18620	1733
503	20240223	105000	1202094820	18640	18650	18650	18640	650
504	20240223	104900	1189975890	18650	18650	18660	18650	458
505	20240223	104800	1181433900	18650	18670	18670	18650	377
506	20240223	104700	1174401460	18680	18670	18680	18650	602
507	20240223	104600	1163163460	18680	18670	18700	18670	508
508	20240223	104500	1153670270	18670	18680	18690	18670	896
509	20240223	104400	1136932600	18670	18660	18690	18650	898
510	20240223	104300	1120168090	18660	18650	18660	18650	365
511	20240223	104200	1113359930	18650	18660	18690	18650	274
512	20240223	104100	1108246800	18660	18630	18700	18630	568
513	20240223	104000	1097653190	18630	18630	18650	18620	998
514	20240223	103900	1079058300	18630	18640	18640	18630	466
515	20240223	103800	1070375570	18630	18640	18640	18630	335
516	20240223	103700	1064134060	18640	18630	18640	18630	1050
517	20240223	103600	1044565790	18640	18640	18650	18630	766
518	20240223	103500	1030287830	18640	18660	18660	18640	477
519	20240223	103400	1021392290	18660	18650	18660	18650	490
520	20240223	103300	1012252090	18650	18660	18670	18650	2218
521	20240223	103200	970876190	18660	18670	18670	18660	2427
522	20240223	103100	925587440	18670	18670	18680	18660	531
523	20240223	103000	915674270	18670	18670	18680	18670	526
524	20240223	102900	905852850	18670	18680	18680	18670	853
525	20240223	102800	889927240	18680	18680	18690	18670	766
526	20240223	102700	875619860	18680	18680	18690	18680	391
527	20240223	102600	868315850	18680	18690	18690	18680	846
528	20240223	102500	852510840	18680	18700	18700	18680	250
529	20240223	102400	847839880	18680	18690	18700	18680	591
530	20240223	102300	836795660	18680	18700	18700	18680	574
531	20240223	102200	826065190	18710	18710	18710	18690	279
532	20240223	102100	820847280	18690	18700	18710	18690	259
533	20240223	102000	816005070	18720	18710	18720	18700	234
534	20240223	101900	811626110	18710	18730	18740	18710	332
535	20240223	101800	805409180	18730	18730	18740	18720	237
536	20240223	101700	800969720	18740	18710	18740	18700	255
537	20240223	101600	796195240	18690	18710	18720	18690	331
538	20240223	101500	790003120	18690	18680	18720	18680	223
539	20240223	101400	785834760	18680	18680	18730	18680	355
540	20240223	101300	779200700	18690	18690	18690	18680	122
541	20240223	101200	776920780	18680	18680	18690	18680	540
542	20240223	101100	766833040	18680	18680	18700	18680	296
543	20240223	101000	761301840	18690	18700	18700	18680	303
544	20240223	100900	755638330	18690	18700	18700	18690	121
545	20240223	100800	753376240	18690	18690	18700	18690	316
546	20240223	100700	747468330	18690	18700	18700	18690	981
547	20240223	100600	729126680	18700	18690	18700	18690	52
548	20240223	100500	728154360	18690	18710	18710	18690	873
549	20240223	100400	711829960	18700	18710	18710	18700	281
550	20240223	100300	706574290	18700	18710	18710	18700	202
551	20240223	100200	702796320	18700	18710	18720	18700	227
552	20240223	100100	698549520	18700	18720	18720	18700	222
553	20240223	100000	694395330	18720	18700	18730	18700	123
554	20240223	095900	692092700	18700	18690	18720	18690	416
555	20240223	095800	684311430	18690	18700	18710	18690	271
556	20240223	095700	679243650	18710	18710	18710	18690	180
557	20240223	095600	675876420	18710	18730	18730	18690	456
558	20240223	095500	667345160	18730	18700	18730	18700	156
559	20240223	095400	664425290	18700	18680	18730	18680	933
560	20240223	095300	646984610	18680	18680	18690	18680	186
561	20240223	095200	643509210	18680	18680	18690	18680	303
562	20240223	095100	637848620	18690	18700	18700	18680	254
563	20240223	095000	633102770	18680	18680	18690	18680	234
564	20240223	094900	628730570	18680	18690	18700	18680	1202
565	20240223	094800	606266320	18710	18700	18710	18690	263
566	20240223	094700	601348420	18690	18690	18730	18690	24
567	20240223	094600	600899470	18690	18690	18740	18690	1973
568	20240223	094500	563968170	18690	18700	18710	18690	202
569	20240223	094400	560191630	18690	18690	18700	18680	718
570	20240223	094300	546773290	18680	18680	18690	18680	295
571	20240223	094200	541261400	18680	18690	18690	18680	154
572	20240223	094100	538384500	18680	18690	18690	18680	385
573	20240223	094000	531189860	18680	18690	18690	18680	547
574	20240223	093900	520967150	18700	18710	18710	18690	79
575	20240223	093800	519490410	18690	18690	18720	18690	267
576	20240223	093700	514497160	18690	18720	18720	18680	4087
577	20240223	093600	438045820	18720	18730	18730	18720	433
578	20240223	093500	429936110	18720	18730	18730	18720	1557
579	20240223	093400	400775860	18730	18750	18760	18730	643
580	20240223	093300	388725180	18750	18760	18760	18750	204
581	20240223	093200	384899500	18760	18740	18770	18740	195
582	20240223	093100	381241660	18760	18750	18760	18740	1630
583	20240223	093000	350675670	18750	18740	18750	18740	478
584	20240223	092900	341717890	18740	18750	18750	18740	1282
585	20240223	092800	317684370	18750	18760	18760	18750	1189
586	20240223	092700	295390300	18760	18760	18760	18750	142
587	20240223	092600	292727480	18750	18770	18770	18750	489
588	20240223	092500	283552630	18770	18790	18800	18770	1974
589	20240223	092400	246470190	18790	18790	18790	18790	112
590	20240223	092300	244365710	18790	18790	18800	18790	160
591	20240223	092200	241359290	18790	18810	18810	18790	767
592	20240223	092100	226938730	18810	18810	18810	18780	607
593	20240223	092000	215527940	18800	18770	18810	18770	813
594	20240223	091900	200257910	18770	18760	18770	18760	187
595	20240223	091800	196747930	18760	18750	18770	18750	124
596	20240223	091700	194420780	18750	18790	18790	18750	453
597	20240223	091600	185913380	18790	18790	18790	18780	79
598	20240223	091500	184429200	18790	18780	18790	18780	10
599	20240223	091400	184241390	18780	18740	18780	18740	755
600	20240223	091300	170083050	18740	18750	18750	18740	254
601	20240223	091200	165322660	18750	18750	18750	18740	709
602	20240223	091100	152034790	18750	18730	18770	18730	105
603	20240223	091000	150066900	18740	18750	18750	18710	333
604	20240223	090900	143828460	18750	18760	18760	18700	312
605	20240223	090800	137987890	18770	18750	18770	18700	36
606	20240223	090700	137312860	18700	18700	18710	18690	202
607	20240223	090600	133534310	18700	18710	18710	18680	2639
608	20240223	090500	84194660	18730	18710	18730	18710	117
609	20240223	090400	82003490	18730	18720	18730	18710	463
610	20240223	090300	73336140	18710	18710	18820	18710	321
611	20240223	090200	67309570	18710	18710	18830	18700	458
612	20240223	090100	58699520	18670	18710	18710	18660	837
613	20240223	090000	43058140	18700	18820	18820	18700	2294