KissMeData/079370/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194900	13736347270	17960	17960	17960	17960	7930
3	20240220	194800	13736347270	17960	17960	17960	17960	0
4	20240220	194700	13736347270	17960	17960	17960	17960	0
5	20240220	194600	13736347270	17960	17960	17960	17960	0
6	20240220	194500	13736347270	17960	17960	17960	17960	0
7	20240220	194400	13736347270	17960	17960	17960	17960	0
8	20240220	194300	13736347270	17960	17960	17960	17960	0
9	20240220	194200	13736347270	17960	17960	17960	17960	0
10	20240220	194100	13736347270	17960	17960	17960	17960	0
11	20240220	194000	13736347270	17960	17960	17960	17960	0
12	20240220	193900	13736347270	17960	17960	17960	17960	0
13	20240220	193800	13736347270	17960	17960	17960	17960	0
14	20240220	193700	13736347270	17960	17960	17960	17960	0
15	20240220	193600	13736347270	17960	17960	17960	17960	0
16	20240220	193500	13736347270	17960	17960	17960	17960	0
17	20240220	193400	13736347270	17960	17960	17960	17960	0
18	20240220	193300	13736347270	17960	17960	17960	17960	0
19	20240220	193200	13736347270	17960	17960	17960	17960	0
20	20240220	193100	13736347270	17960	17960	17960	17960	0
21	20240220	193000	13736347270	17960	17960	17960	17960	0
22	20240220	192900	13736347270	17960	17960	17960	17960	0
23	20240220	192800	13736347270	17960	17960	17960	17960	0
24	20240220	192700	13736347270	17960	17960	17960	17960	0
25	20240220	192600	13736347270	17960	17960	17960	17960	0
26	20240220	192500	13736347270	17960	17960	17960	17960	0
27	20240220	192400	13736347270	17960	17960	17960	17960	0
28	20240220	192300	13736347270	17960	17960	17960	17960	0
29	20240220	192200	13736347270	17960	17960	17960	17960	0
30	20240220	192100	13736347270	17960	17960	17960	17960	0
31	20240220	192000	13736347270	17960	17960	17960	17960	0
32	20240220	191900	13736347270	17960	17960	17960	17960	7930
33	20240220	191800	13736347270	17960	17960	17960	17960	0
34	20240220	191700	13736347270	17960	17960	17960	17960	0
35	20240220	191600	13736347270	17960	17960	17960	17960	0
36	20240220	191500	13736347270	17960	17960	17960	17960	0
37	20240220	191400	13736347270	17960	17960	17960	17960	0
38	20240220	191300	13736347270	17960	17960	17960	17960	0
39	20240220	191200	13736347270	17960	17960	17960	17960	0
40	20240220	191100	13736347270	17960	17960	17960	17960	0
41	20240220	191000	13736347270	17960	17960	17960	17960	0
42	20240220	190900	13736347270	17960	17960	17960	17960	0
43	20240220	190800	13736347270	17960	17960	17960	17960	0
44	20240220	190700	13736347270	17960	17960	17960	17960	0
45	20240220	190600	13736347270	17960	17960	17960	17960	0
46	20240220	190500	13736347270	17960	17960	17960	17960	0
47	20240220	190400	13736347270	17960	17960	17960	17960	0
48	20240220	190300	13736347270	17960	17960	17960	17960	0
49	20240220	190200	13736347270	17960	17960	17960	17960	0
50	20240220	190100	13736347270	17960	17960	17960	17960	0
51	20240220	190000	13736347270	17960	17960	17960	17960	0
52	20240220	185900	13736347270	17960	17960	17960	17960	0
53	20240220	185800	13736347270	17960	17960	17960	17960	0
54	20240220	185700	13736347270	17960	17960	17960	17960	0
55	20240220	185600	13736347270	17960	17960	17960	17960	0
56	20240220	185500	13736347270	17960	17960	17960	17960	0
57	20240220	185400	13736347270	17960	17960	17960	17960	0
58	20240220	185300	13736347270	17960	17960	17960	17960	0
59	20240220	185200	13736347270	17960	17960	17960	17960	0
60	20240220	185100	13736347270	17960	17960	17960	17960	0
61	20240220	185000	13736347270	17960	17960	17960	17960	0
62	20240220	184900	13736347270	17960	17960	17960	17960	7930
63	20240220	184800	13736347270	17960	17960	17960	17960	0
64	20240220	184700	13736347270	17960	17960	17960	17960	0
65	20240220	184600	13736347270	17960	17960	17960	17960	0
66	20240220	184500	13736347270	17960	17960	17960	17960	0
67	20240220	184400	13736347270	17960	17960	17960	17960	0
68	20240220	184300	13736347270	17960	17960	17960	17960	0
69	20240220	184200	13736347270	17960	17960	17960	17960	0
70	20240220	184100	13736347270	17960	17960	17960	17960	0
71	20240220	184000	13736347270	17960	17960	17960	17960	0
72	20240220	183900	13736347270	17960	17960	17960	17960	0
73	20240220	183800	13736347270	17960	17960	17960	17960	0
74	20240220	183700	13736347270	17960	17960	17960	17960	0
75	20240220	183600	13736347270	17960	17960	17960	17960	0
76	20240220	183500	13736347270	17960	17960	17960	17960	0
77	20240220	183400	13736347270	17960	17960	17960	17960	0
78	20240220	183300	13736347270	17960	17960	17960	17960	0
79	20240220	183200	13736347270	17960	17960	17960	17960	0
80	20240220	183100	13736347270	17960	17960	17960	17960	0
81	20240220	183000	13736347270	17960	17960	17960	17960	0
82	20240220	182900	13736347270	17960	17960	17960	17960	0
83	20240220	182800	13736347270	17960	17960	17960	17960	0
84	20240220	182700	13736347270	17960	17960	17960	17960	0
85	20240220	182600	13736347270	17960	17960	17960	17960	0
86	20240220	182500	13736347270	17960	17960	17960	17960	0
87	20240220	182400	13736347270	17960	17960	17960	17960	0
88	20240220	182300	13736347270	17960	17960	17960	17960	0
89	20240220	182200	13736347270	17960	17960	17960	17960	0
90	20240220	182100	13736347270	17960	17960	17960	17960	0
91	20240220	182000	13736347270	17960	17960	17960	17960	0
92	20240220	181900	13736347270	17960	17960	17960	17960	7930
93	20240220	181800	13736347270	17960	17960	17960	17960	0
94	20240220	181700	13736347270	17960	17960	17960	17960	0
95	20240220	181600	13736347270	17960	17960	17960	17960	0
96	20240220	181500	13736347270	17960	17960	17960	17960	0
97	20240220	181400	13736347270	17960	17960	17960	17960	0
98	20240220	181300	13736347270	17960	17960	17960	17960	0
99	20240220	181200	13736347270	17960	17960	17960	17960	0
100	20240220	181100	13736347270	17960	17960	17960	17960	0
101	20240220	181000	13736347270	17960	17960	17960	17960	0
102	20240220	180900	13736347270	17960	17960	17960	17960	0
103	20240220	180800	13736347270	17960	17960	17960	17960	0
104	20240220	180700	13736347270	17960	17960	17960	17960	0
105	20240220	180600	13736347270	17960	17960	17960	17960	0
106	20240220	180500	13736347270	17960	17960	17960	17960	0
107	20240220	180400	13736347270	17960	17960	17960	17960	0
108	20240220	180300	13736347270	17960	17960	17960	17960	0
109	20240220	180200	13736347270	17960	17960	17960	17960	0
110	20240220	180100	13736347270	17960	17960	17960	17960	0
111	20240220	180000	13736347270	17960	17960	17960	17960	0
112	20240220	175900	13736347270	17960	17960	17960	17960	0
113	20240220	175800	13736347270	17960	17960	17960	17960	0
114	20240220	175700	13736347270	17960	17960	17960	17960	0
115	20240220	175600	13736347270	17960	17960	17960	17960	0
116	20240220	175500	13736347270	17960	17960	17960	17960	0
117	20240220	175400	13736347270	17960	17960	17960	17960	0
118	20240220	175300	13736347270	17960	17960	17960	17960	0
119	20240220	175200	13736347270	17960	17960	17960	17960	0
120	20240220	175100	13736347270	17960	17960	17960	17960	0
121	20240220	175000	13736347270	17960	17960	17960	17960	0
122	20240220	174900	13736347270	17960	17960	17960	17960	7930
123	20240220	174800	13736347270	17960	17960	17960	17960	0
124	20240220	174700	13736347270	17960	17960	17960	17960	0
125	20240220	174600	13736347270	17960	17960	17960	17960	0
126	20240220	174500	13736347270	17960	17960	17960	17960	0
127	20240220	174400	13736347270	17960	17960	17960	17960	0
128	20240220	174300	13736347270	17960	17960	17960	17960	0
129	20240220	174200	13736347270	17960	17960	17960	17960	0
130	20240220	174100	13736347270	17960	17960	17960	17960	0
131	20240220	174000	13736347270	17960	17960	17960	17960	0
132	20240220	173900	13736347270	17960	17960	17960	17960	0
133	20240220	173800	13736347270	17960	17960	17960	17960	0
134	20240220	173700	13736347270	17960	17960	17960	17960	0
135	20240220	173600	13736347270	17960	17960	17960	17960	0
136	20240220	173500	13736347270	17960	17960	17960	17960	0
137	20240220	173400	13736347270	17960	17960	17960	17960	0
138	20240220	173300	13736347270	17960	17960	17960	17960	0
139	20240220	173200	13736347270	17960	17960	17960	17960	0
140	20240220	173100	13736347270	17960	17960	17960	17960	0
141	20240220	173000	13736347270	17960	17960	17960	17960	0
142	20240220	172900	13736347270	17960	17960	17960	17960	0
143	20240220	172800	13736347270	17960	17960	17960	17960	0
144	20240220	172700	13736347270	17960	17960	17960	17960	0
145	20240220	172600	13736347270	17960	17960	17960	17960	0
146	20240220	172500	13736347270	17960	17960	17960	17960	0
147	20240220	172400	13736347270	17960	17960	17960	17960	0
148	20240220	172300	13736347270	17960	17960	17960	17960	0
149	20240220	172200	13736347270	17960	17960	17960	17960	0
150	20240220	172100	13736347270	17960	17960	17960	17960	0
151	20240220	172000	13736347270	17960	17960	17960	17960	0
152	20240220	171900	13736347270	17960	17960	17960	17960	7930
153	20240220	171800	13736347270	17960	17960	17960	17960	0
154	20240220	171700	13736347270	17960	17960	17960	17960	0
155	20240220	171600	13736347270	17960	17960	17960	17960	0
156	20240220	171500	13736347270	17960	17960	17960	17960	0
157	20240220	171400	13736347270	17960	17960	17960	17960	0
158	20240220	171300	13736347270	17960	17960	17960	17960	0
159	20240220	171200	13736347270	17960	17960	17960	17960	0
160	20240220	171100	13736347270	17960	17960	17960	17960	0
161	20240220	171000	13736347270	17960	17960	17960	17960	0
162	20240220	170900	13736347270	17960	17960	17960	17960	0
163	20240220	170800	13736347270	17960	17960	17960	17960	0
164	20240220	170700	13736347270	17960	17960	17960	17960	0
165	20240220	170600	13736347270	17960	17960	17960	17960	0
166	20240220	170500	13736347270	17960	17960	17960	17960	0
167	20240220	170400	13736347270	17960	17960	17960	17960	0
168	20240220	170300	13736347270	17960	17960	17960	17960	0
169	20240220	170200	13736347270	17960	17960	17960	17960	0
170	20240220	170100	13736347270	17960	17960	17960	17960	0
171	20240220	170000	13736347270	17960	17960	17960	17960	0
172	20240220	165900	13736347270	17960	17960	17960	17960	0
173	20240220	165800	13736347270	17960	17960	17960	17960	0
174	20240220	165700	13736347270	17960	17960	17960	17960	0
175	20240220	165600	13736347270	17960	17960	17960	17960	0
176	20240220	165500	13736347270	17960	17960	17960	17960	0
177	20240220	165400	13736347270	17960	17960	17960	17960	0
178	20240220	165300	13736347270	17960	17960	17960	17960	0
179	20240220	165200	13736347270	17960	17960	17960	17960	0
180	20240220	165100	13736347270	17960	17960	17960	17960	0
181	20240220	165000	13736347270	17960	17960	17960	17960	0
182	20240220	164900	13736347270	17960	17960	17960	17960	7930
183	20240220	164800	13736347270	17960	17960	17960	17960	0
184	20240220	164700	13736347270	17960	17960	17960	17960	0
185	20240220	164600	13736347270	17960	17960	17960	17960	0
186	20240220	164500	13736347270	17960	17960	17960	17960	0
187	20240220	164400	13736347270	17960	17960	17960	17960	0
188	20240220	164300	13736347270	17960	17960	17960	17960	0
189	20240220	164200	13736347270	17960	17960	17960	17960	0
190	20240220	164100	13736347270	17960	17960	17960	17960	0
191	20240220	164000	13736347270	17960	17960	17960	17960	0
192	20240220	163900	13736347270	17960	17960	17960	17960	0
193	20240220	163800	13736347270	17960	17960	17960	17960	0
194	20240220	163700	13736347270	17960	17960	17960	17960	0
195	20240220	163600	13736347270	17960	17960	17960	17960	0
196	20240220	163500	13736347270	17960	17960	17960	17960	0
197	20240220	163400	13736347270	17960	17960	17960	17960	0
198	20240220	163300	13736347270	17960	17960	17960	17960	0
199	20240220	163200	13736347270	17960	17960	17960	17960	0
200	20240220	163100	13736347270	17960	17960	17960	17960	0
201	20240220	163000	13736347270	17960	17960	17960	17960	0
202	20240220	162900	13736347270	17960	17960	17960	17960	0
203	20240220	162800	13736347270	17960	17960	17960	17960	0
204	20240220	162700	13736347270	17960	17960	17960	17960	0
205	20240220	162600	13736347270	17960	17960	17960	17960	0
206	20240220	162500	13736347270	17960	17960	17960	17960	0
207	20240220	162400	13736347270	17960	17960	17960	17960	0
208	20240220	162300	13736347270	17960	17960	17960	17960	0
209	20240220	162200	13736347270	17960	17960	17960	17960	0
210	20240220	162100	13736347270	17960	17960	17960	17960	0
211	20240220	162000	13736347270	17960	17960	17960	17960	0
212	20240220	161900	13736347270	17960	17960	17960	17960	7930
213	20240220	161800	13736347270	17960	17960	17960	17960	0
214	20240220	161700	13736347270	17960	17960	17960	17960	0
215	20240220	161600	13736347270	17960	17960	17960	17960	0
216	20240220	161500	13736347270	17960	17960	17960	17960	0
217	20240220	161400	13736347270	17960	17960	17960	17960	0
218	20240220	161300	13736347270	17960	17960	17960	17960	0
219	20240220	161200	13736347270	17960	17960	17960	17960	0
220	20240220	161100	13736347270	17960	17960	17960	17960	0
221	20240220	161000	13736347270	17960	17960	17960	17960	0
222	20240220	160900	13736347270	17960	17960	17960	17960	0
223	20240220	160800	13736347270	17960	17960	17960	17960	0
224	20240220	160700	13736347270	17960	17960	17960	17960	0
225	20240220	160600	13736347270	17960	17960	17960	17960	0
226	20240220	160500	13736347270	17960	17960	17960	17960	0
227	20240220	160400	13736347270	17960	17960	17960	17960	0
228	20240220	160300	13736347270	17960	17960	17960	17960	0
229	20240220	160200	13736347270	17960	17960	17960	17960	0
230	20240220	160100	13736347270	17960	17960	17960	17960	0
231	20240220	160000	13736347270	17960	17960	17960	17960	0
232	20240220	155900	13736347270	17960	17960	17960	17960	0
233	20240220	155800	13736347270	17960	17960	17960	17960	0
234	20240220	155700	13736347270	17960	17960	17960	17960	0
235	20240220	155600	13736347270	17960	17960	17960	17960	0
236	20240220	155500	13736347270	17960	17960	17960	17960	0
237	20240220	155400	13736347270	17960	17960	17960	17960	0
238	20240220	155300	13736347270	17960	17960	17960	17960	0
239	20240220	155200	13736347270	17960	17960	17960	17960	0
240	20240220	155100	13736347270	17960	17960	17960	17960	0
241	20240220	155000	13736347270	17960	17960	17960	17960	0
242	20240220	154900	13736347270	17960	17960	17960	17960	7930
243	20240220	154800	13736347270	17960	17960	17960	17960	0
244	20240220	154700	13736347270	17960	17960	17960	17960	0
245	20240220	154600	13736347270	17960	17960	17960	17960	0
246	20240220	154500	13736347270	17960	17960	17960	17960	0
247	20240220	154400	13736347270	17960	17960	17960	17960	0
248	20240220	154300	13736347270	17960	17960	17960	17960	0
249	20240220	154200	13736347270	17960	17960	17960	17960	0
250	20240220	154100	13736347270	17960	17960	17960	17960	0
251	20240220	154000	13736347270	17960	17960	17960	17960	0
252	20240220	153900	13736347270	17960	17960	17960	17960	0
253	20240220	153800	13736347270	17960	17960	17960	17960	0
254	20240220	153700	13736347270	17960	17960	17960	17960	0
255	20240220	153600	13736347270	17960	17960	17960	17960	0
256	20240220	153500	13736347270	17960	17960	17960	17960	0
257	20240220	153400	13736347270	17960	17960	17960	17960	0
258	20240220	153300	13736347270	17960	17960	17960	17960	0
259	20240220	153200	13736347270	17960	17960	17960	17960	0
260	20240220	153100	13736347270	17960	17960	17960	17960	0
261	20240220	153000	13736347270	17960	17960	17960	17960	7930
262	20240220	152900	13593924470	17970	17970	17970	17970	0
263	20240220	152800	13593924470	17970	17970	17970	17970	0
264	20240220	152700	13593924470	17970	17970	17970	17970	0
265	20240220	152600	13593924470	17970	17970	17970	17970	0
266	20240220	152500	13593924470	17970	17970	17970	17970	0
267	20240220	152400	13593924470	17970	17970	17970	17970	0
268	20240220	152300	13593924470	17970	17970	17970	17970	0
269	20240220	152200	13593924470	17970	17970	17970	17970	0
270	20240220	152100	13593924470	17970	17970	17970	17970	0
271	20240220	152000	13593924470	17970	17970	17970	17970	0
272	20240220	151900	13593924470	17970	17960	17980	17950	978
273	20240220	151800	13576360200	17960	17970	17980	17960	1475
274	20240220	151700	13549860410	17970	17960	17980	17960	1016
275	20240220	151600	13531606080	17960	17970	17970	17960	1137
276	20240220	151500	13511183960	17980	17990	17990	17960	2750
277	20240220	151400	13461747600	17990	17990	17990	17980	665
278	20240220	151300	13449786650	17980	17970	17990	17970	908
279	20240220	151200	13433462260	17980	17970	17980	17960	227
280	20240220	151100	13429383990	17970	17970	17980	17960	726
281	20240220	151000	13416340960	17980	17990	17990	17980	971
282	20240220	150900	13398876640	17990	17960	17990	17960	2421
283	20240220	150800	13355364760	17960	17940	17960	17920	8974
284	20240220	150700	13194405580	17940	17950	17950	17940	1431
285	20240220	150600	13168730340	17940	17960	17960	17940	558
286	20240220	150500	13158712550	17960	17960	17970	17960	706
287	20240220	150400	13146031780	17940	17960	17960	17940	3893
288	20240220	150300	13076162050	17960	17950	17960	17930	1738
289	20240220	150200	13044982160	17950	17940	17960	17940	2368
290	20240220	150100	13002498180	17960	17960	17970	17960	483
291	20240220	150000	12993823480	17930	17940	17960	17930	396
292	20240220	145900	12986717110	17940	17970	17970	17940	959
293	20240220	145800	12969503420	17960	17960	17970	17960	444
294	20240220	145700	12961527280	17960	17970	17980	17960	939
295	20240220	145600	12944651780	17960	17960	17960	17920	3247
296	20240220	145500	12886408260	17960	17960	17970	17960	664
297	20240220	145400	12874482760	17960	17960	17970	17950	1424
298	20240220	145300	12848896790	17960	17960	17960	17950	452
299	20240220	145200	12840779370	17960	17950	17970	17950	155
300	20240220	145100	12837995720	17950	17930	17950	17930	326
301	20240220	145000	12832148020	17950	17960	17960	17930	443
302	20240220	144900	12824199220	17960	17960	17970	17960	218
303	20240220	144800	12820283080	17960	17970	17970	17930	2456
304	20240220	144700	12776173190	17960	17960	17970	17960	1079
305	20240220	144600	12756794340	17920	17970	17970	17920	2229
306	20240220	144500	12716812250	17970	17970	17980	17960	590
307	20240220	144400	12706213790	17980	17980	17980	17960	691
308	20240220	144300	12693791570	17980	17960	17990	17960	587
309	20240220	144200	12683232230	17990	17960	17990	17960	246
310	20240220	144100	12678811700	17960	17960	17960	17950	615
311	20240220	144000	12667767270	17960	17980	17990	17960	790
312	20240220	143900	12653568780	17990	17990	17990	17960	30
313	20240220	143800	12653029590	17990	17980	17990	17950	777
314	20240220	143700	12639058600	17980	17980	17990	17950	3543
315	20240220	143600	12575369130	17980	17990	17990	17980	1464
316	20240220	143500	12549044970	17980	17970	17980	17970	340
317	20240220	143400	12542932920	17970	17970	17970	17960	753
318	20240220	143300	12529407460	17970	17960	17970	17960	368
319	20240220	143200	12522795410	17970	17980	17980	17970	346
320	20240220	143100	12516576920	17980	17970	17980	17970	191
321	20240220	143000	12513144640	17970	17960	17970	17960	345
322	20240220	142900	12506946730	17960	17930	17960	17930	1421
323	20240220	142800	12481438590	17920	17930	17930	17920	372
324	20240220	142700	12474771480	17920	17910	17930	17910	808
325	20240220	142600	12460293660	17920	17920	17940	17910	743
326	20240220	142500	12446980690	17920	17920	17950	17910	1410
327	20240220	142400	12421706810	17950	17940	17950	17920	192
328	20240220	142300	12418262270	17920	17940	17950	17920	5725
329	20240220	142200	12315626140	17940	17940	17960	17940	639
330	20240220	142100	12304160250	17950	17950	17950	17940	536
331	20240220	142000	12294542500	17940	17950	17960	17940	1426
332	20240220	141900	12268957500	17950	17970	17970	17940	396
333	20240220	141800	12261846210	17970	17940	17970	17940	589
334	20240220	141700	12251276140	17950	17950	17970	17950	417
335	20240220	141600	12243788690	17960	17960	17980	17950	1658
336	20240220	141500	12214006690	17950	17980	17980	17950	800
337	20240220	141400	12199641040	17980	17970	17990	17960	1029
338	20240220	141300	12181144630	17970	17970	17980	17950	136
339	20240220	141200	12178700460	17970	17970	17970	17970	227
340	20240220	141100	12174621270	17950	17970	17970	17950	977
341	20240220	141000	12157078380	17970	17970	17970	17960	113
342	20240220	140900	12155047860	17950	17940	17980	17940	1589
343	20240220	140800	12126519530	17950	17980	17980	17950	1695
344	20240220	140700	12096085850	17980	17970	17980	17950	294
345	20240220	140600	12090803310	17970	17980	17980	17970	225
346	20240220	140500	12086759570	17980	17930	17980	17930	2613
347	20240220	140400	12039819490	17960	17960	17960	17930	501
348	20240220	140300	12030827120	17950	17940	17960	17940	1790
349	20240220	140200	11998708350	17940	17960	17960	17940	1026
350	20240220	140100	11980296020	17970	17950	17980	17940	251
351	20240220	140000	11975788380	17950	17980	17980	17950	571
352	20240220	135900	11965534150	17980	18000	18000	17930	1263
353	20240220	135800	11942855840	17990	18000	18000	17970	1057
354	20240220	135700	11923836730	17970	17990	18000	17970	498
355	20240220	135600	11914884530	17970	17990	17990	17970	525
356	20240220	135500	11905441800	17990	18000	18000	17980	2066
357	20240220	135400	11868274360	18000	17990	18000	17990	1595
358	20240220	135300	11839579260	18000	18000	18010	18000	219
359	20240220	135200	11835635710	18000	17960	18000	17960	678
360	20240220	135100	11823440430	17950	17980	18000	17950	1433
361	20240220	135000	11797676800	17970	17980	17990	17960	327
362	20240220	134900	11791799080	17980	17970	17980	17960	297
363	20240220	134800	11786462340	17970	17980	17980	17970	442
364	20240220	134700	11778518070	17970	17970	17980	17970	176
365	20240220	134600	11775355160	17970	18000	18000	17970	256
366	20240220	134500	11770751180	18000	17990	18000	17970	591
367	20240220	134400	11760122060	17990	17990	18010	17990	494
368	20240220	134300	11751229720	17990	17990	17990	17980	1093
369	20240220	134200	11731568770	17990	18020	18030	17970	5782
370	20240220	134100	11627497000	18020	18030	18030	18020	1186
371	20240220	134000	11606113580	18040	18050	18050	18030	486
372	20240220	133900	11597344190	18050	18040	18060	18040	667
373	20240220	133800	11585306170	18050	18060	18060	18050	686
374	20240220	133700	11572919240	18050	18060	18070	18050	485
375	20240220	133600	11564160050	18070	18060	18070	18060	231
376	20240220	133500	11559988060	18060	18060	18060	18060	608
377	20240220	133400	11549007580	18060	18030	18060	18030	1434
378	20240220	133300	11523130390	18020	18030	18030	18020	300
379	20240220	133200	11517722390	18030	18020	18030	18020	619
380	20240220	133100	11506567440	18040	18040	18040	18020	144
381	20240220	133000	11503969700	18020	18040	18040	18020	295
382	20240220	132900	11498652360	18050	18020	18050	18020	2051
383	20240220	132800	11461667120	18020	18010	18020	18010	69
384	20240220	132700	11460424280	18030	18020	18030	18010	633
385	20240220	132600	11449016170	18020	18030	18030	18010	768
386	20240220	132500	11435181280	18030	18030	18030	18010	106
387	20240220	132400	11433270120	18030	18010	18030	18010	361
388	20240220	132300	11426765980	18020	18010	18020	18010	143
389	20240220	132200	11424190530	18010	18020	18030	18010	337
390	20240220	132100	11418118320	18020	18030	18030	18020	606
391	20240220	132000	11407194220	18030	18040	18040	18030	307
392	20240220	131900	11401658280	18040	18030	18040	18020	484
393	20240220	131800	11392932870	18030	18030	18030	18010	1748
394	20240220	131700	11361421820	18010	17980	18030	17980	1936
395	20240220	131600	11326525340	18030	17960	18030	17960	4494
396	20240220	131500	11245655230	17950	17970	17980	17950	158
397	20240220	131400	11242816100	17980	17980	17980	17970	1111
398	20240220	131300	11222840840	17970	17940	17970	17940	1756
399	20240220	131200	11191303970	17940	17940	17940	17930	219
400	20240220	131100	11187376100	17950	17950	17950	17950	6
401	20240220	131000	11187268400	17960	17920	17960	17920	1307
402	20240220	130900	11163811390	17900	17920	17930	17900	1818
403	20240220	130800	11131260960	17920	17940	17940	17920	663
404	20240220	130700	11119372420	17930	17940	17940	17930	927
405	20240220	130600	11102743060	17940	17930	17940	17930	370
406	20240220	130500	11096107380	17930	17930	17950	17930	647
407	20240220	130400	11084505300	17930	17940	17940	17920	341
408	20240220	130300	11078390040	17940	17930	17940	17930	148
409	20240220	130200	11075735090	17930	17930	17930	17920	398
410	20240220	130100	11068601090	17930	17940	17940	17920	423
411	20240220	130000	11061018070	17920	17920	17950	17920	1361
412	20240220	125900	11036616020	17910	17920	17920	17890	1236
413	20240220	125800	11014478230	17920	17900	17920	17880	277
414	20240220	125700	11009517850	17900	17890	17900	17890	619
415	20240220	125600	10998441250	17890	17890	17890	17890	378
416	20240220	125500	10991678830	17880	17890	17890	17880	4
417	20240220	125400	10991607290	17890	17870	17890	17840	262
418	20240220	125300	10986926860	17870	17840	17870	17840	904
419	20240220	125200	10970790910	17810	17840	17840	17810	634
420	20240220	125100	10959490980	17830	17830	17840	17820	3545
421	20240220	125000	10896313070	17840	17830	17840	17830	307
422	20240220	124900	10890837520	17840	17840	17840	17830	1762
423	20240220	124800	10859416330	17840	17860	17860	17840	1315
424	20240220	124700	10835951800	17860	17860	17860	17850	178
425	20240220	124600	10832774470	17860	17870	17870	17860	189
426	20240220	124500	10829397890	17850	17870	17870	17850	475
427	20240220	124400	10820912640	17870	17890	17900	17850	2132
428	20240220	124300	10782830230	17890	17880	17900	17880	201
429	20240220	124200	10779234560	17900	17880	17900	17880	175
430	20240220	124100	10776103440	17890	17900	17900	17890	128
431	20240220	124000	10773812550	17900	17880	17900	17880	1163
432	20240220	123900	10753007890	17870	17890	17890	17870	168
433	20240220	123800	10750005710	17870	17890	17890	17870	2880
434	20240220	123700	10698532780	17890	17890	17890	17890	579
435	20240220	123600	10688174470	17890	17890	17900	17890	372
436	20240220	123500	10681519280	17890	17900	17900	17880	2668
437	20240220	123400	10633791920	17900	17890	17900	17890	168
438	20240220	123300	10630785220	17890	17900	17900	17890	235
439	20240220	123200	10626578980	17900	17930	17930	17890	839
440	20240220	123100	10611558710	17900	17930	17930	17900	202
441	20240220	123000	10607939630	17930	17890	17930	17890	317
442	20240220	122900	10602264970	17900	17910	17920	17900	2143
443	20240220	122800	10563902200	17910	17910	17930	17910	100
444	20240220	122700	10562110890	17910	17910	17910	17900	1148
445	20240220	122600	10541553050	17920	17920	17920	17920	442
446	20240220	122500	10533632410	17920	17930	17930	17920	295
447	20240220	122400	10528344210	17950	17960	17960	17950	345
448	20240220	122300	10522149180	17960	17960	17960	17950	112
449	20240220	122200	10520137680	17960	17930	17960	17930	186
450	20240220	122100	10516800730	17930	17930	17960	17900	3335
451	20240220	122000	10456980110	17890	17930	17930	17890	377
452	20240220	121900	10450230740	17930	17890	17930	17890	1107
453	20240220	121800	10430424230	17890	17900	17930	17890	1435
454	20240220	121700	10404740360	17910	17920	17940	17910	1148
455	20240220	121600	10384167100	17920	17930	17950	17920	581
456	20240220	121500	10373745740	17930	17920	17930	17920	165
457	20240220	121400	10370788410	17930	17940	17950	17930	1138
458	20240220	121300	10350366850	17950	17970	17970	17950	564
459	20240220	121200	10340238530	17980	17970	17980	17950	595
460	20240220	121100	10329552730	17960	17980	17980	17960	2092
461	20240220	121000	10291964600	17980	17980	17990	17970	434
462	20240220	120900	10284161830	17980	17980	17980	17970	515
463	20240220	120800	10274905130	17980	17960	17990	17960	887
464	20240220	120700	10258956720	17960	17950	17970	17950	202
465	20240220	120600	10255330530	17980	17930	17980	17900	2502
466	20240220	120500	10210446540	17930	17930	17930	17930	640
467	20240220	120400	10198971340	17920	17890	17920	17890	1789
468	20240220	120300	10166945290	17870	17880	17890	17870	317
469	20240220	120200	10161277330	17880	17870	17890	17870	213
470	20240220	120100	10157469580	17880	17870	17890	17870	195
471	20240220	120000	10153983270	17860	17830	17880	17830	319
472	20240220	115900	10148287800	17830	17830	17840	17830	269
473	20240220	115800	10143490840	17840	17830	17840	17820	1368
474	20240220	115700	10119100240	17830	17830	17830	17820	636
475	20240220	115600	10107765400	17830	17840	17840	17820	265
476	20240220	115500	10103040650	17830	17840	17850	17820	1263
477	20240220	115400	10080520880	17840	17840	17840	17820	509
478	20240220	115300	10071445440	17840	17820	17840	17810	711
479	20240220	115200	10058775890	17820	17810	17820	17810	565
480	20240220	115100	10048708560	17810	17810	17820	17810	2108
481	20240220	115000	10011164260	17810	17830	17850	17810	4688
482	20240220	114900	9927615310	17830	17830	17840	17830	563
483	20240220	114800	9917574510	17830	17850	17850	17830	3783
484	20240220	114700	9850093860	17850	17870	17900	17850	2522
485	20240220	114600	9805039320	17870	17870	17890	17870	414
486	20240220	114500	9797637640	17880	17860	17880	17860	213
487	20240220	114400	9793832210	17860	17860	17860	17860	285
488	20240220	114300	9788742110	17870	17840	17870	17840	1545
489	20240220	114200	9761152430	17840	17840	17860	17840	462
490	20240220	114100	9752906840	17840	17850	17860	17840	520
491	20240220	114000	9743628970	17840	17830	17840	17820	520
492	20240220	113900	9734357200	17830	17820	17830	17820	517
493	20240220	113800	9725143740	17830	17810	17840	17810	444
494	20240220	113700	9717231150	17810	17810	17820	17810	820
495	20240220	113600	9702623450	17820	17810	17820	17810	7725
496	20240220	113500	9565033060	17810	17820	17830	17810	6446
497	20240220	113400	9450169920	17830	17850	17850	17820	7742
498	20240220	113300	9312084400	17850	17850	17860	17840	3208
499	20240220	113200	9254821540	17850	17860	17870	17840	7989
500	20240220	113100	9112204250	17860	17890	17900	17860	4855
501	20240220	113000	9025382510	17890	17880	17900	17880	1862
502	20240220	112900	8992073830	17880	17860	17880	17860	288
503	20240220	112800	8986925800	17870	17870	17870	17850	2063
504	20240220	112700	8950076660	17870	17870	17870	17860	480
505	20240220	112600	8941502310	17870	17890	17890	17870	581
506	20240220	112500	8931117450	17890	17870	17890	17870	355
507	20240220	112400	8924770940	17870	17870	17870	17860	560
508	20240220	112300	8914766970	17860	17880	17880	17860	2027
509	20240220	112200	8878561020	17880	17870	17880	17860	744
510	20240220	112100	8865265170	17870	17870	17890	17870	1735
511	20240220	112000	8834250520	17870	17870	17890	17870	195
512	20240220	111900	8830764970	17870	17880	17880	17870	295
513	20240220	111800	8825492900	17870	17860	17870	17860	727
514	20240220	111700	8812505780	17870	17880	17890	17870	2238
515	20240220	111600	8772502990	17890	17900	17900	17890	1083
516	20240220	111500	8753121870	17900	17890	17900	17890	367
517	20240220	111400	8746554770	17900	17890	17900	17890	356
518	20240220	111300	8740184070	17920	17900	17920	17880	876
519	20240220	111200	8724507080	17890	17890	17890	17880	676
520	20240220	111100	8712416410	17870	17880	17930	17870	1719
521	20240220	111000	8681643030	17870	17870	17880	17860	2257
522	20240220	110900	8641315120	17870	17860	17870	17850	1680
523	20240220	110800	8611310680	17860	17860	17860	17850	1343
524	20240220	110700	8587327810	17860	17870	17870	17860	1335
525	20240220	110600	8563483980	17860	17860	17870	17860	705
526	20240220	110500	8550887460	17870	17860	17880	17850	3440
527	20240220	110400	8489447630	17860	17890	17890	17850	6707
528	20240220	110300	8369575700	17900	17910	17910	17900	2365
529	20240220	110200	8327241170	17900	17910	17920	17900	1691
530	20240220	110100	8296955570	17910	17910	17930	17910	463
531	20240220	110000	8288658720	17920	17910	17920	17900	2390
532	20240220	105900	8245865800	17920	17930	17930	17910	2702
533	20240220	105800	8197466090	17920	17940	17940	17920	2541
534	20240220	105700	8151922450	17930	17920	17940	17920	1091
535	20240220	105600	8132370400	17920	17980	17980	17910	10945
536	20240220	105500	7935984190	17970	17960	18000	17960	501
537	20240220	105400	7926979800	17960	17990	17990	17960	5718
538	20240220	105300	7824220000	17980	17980	17980	17970	1569
539	20240220	105200	7796022420	17980	17990	18000	17980	706
540	20240220	105100	7783324520	17990	17970	18000	17960	729
541	20240220	105000	7770220330	17970	17970	17970	17960	552
542	20240220	104900	7760304730	17970	18000	18010	17960	10899
543	20240220	104800	7564335960	18000	18000	18010	17990	1461
544	20240220	104700	7538045520	18000	18010	18020	18000	991
545	20240220	104600	7520201780	18010	18020	18030	18000	5434
546	20240220	104500	7422343800	18020	18030	18040	18020	1525
547	20240220	104400	7394853320	18030	18040	18040	18020	1017
548	20240220	104300	7376514920	18040	18070	18070	18040	1191
549	20240220	104200	7355016740	18070	18080	18090	18070	786
550	20240220	104100	7340807340	18080	18100	18100	18080	757
551	20240220	104000	7327119040	18100	18070	18110	18070	2027
552	20240220	103900	7290430410	18070	18070	18080	18060	666
553	20240220	103800	7278391960	18070	18000	18070	18000	3749
554	20240220	103700	7210847590	18000	18010	18010	18000	1345
555	20240220	103600	7186626990	18010	18010	18020	18010	997
556	20240220	103500	7168670590	18010	18020	18020	18010	1178
557	20240220	103400	7147453970	18020	18030	18030	18020	657
558	20240220	103300	7135613910	18030	18030	18040	18020	581
559	20240220	103200	7125138630	18030	18040	18050	18030	583
560	20240220	103100	7114625960	18040	18020	18040	18020	648
561	20240220	103000	7102944570	18030	18020	18030	18010	475
562	20240220	102900	7094386190	18030	18010	18030	18010	746
563	20240220	102800	7080943470	18020	18000	18020	18000	1059
564	20240220	102700	7061874440	18000	18000	18020	17990	1600
565	20240220	102600	7033069560	18000	18010	18010	18000	709
566	20240220	102500	7020303570	18020	17990	18030	17990	620
567	20240220	102400	7009142380	17990	17980	17990	17980	1273
568	20240220	102300	6986242640	17980	18000	18000	17980	2383
569	20240220	102200	6943371290	18000	18020	18030	17990	1040
570	20240220	102100	6924648540	18020	18000	18020	17980	4116
571	20240220	102000	6850566630	18000	17990	18010	17990	702
572	20240220	101900	6837931380	17990	18000	18000	17990	1676
573	20240220	101800	6807765770	17990	17980	18000	17980	734
574	20240220	101700	6794561230	17990	17990	18000	17970	3116
575	20240220	101600	6738519010	17990	17990	18000	17990	588
576	20240220	101500	6727938440	17990	17980	17990	17980	1975
577	20240220	101400	6692420060	17980	18010	18010	17980	4370
578	20240220	101300	6613783010	18010	18050	18050	18010	1441
579	20240220	101200	6587811840	18050	18050	18060	18030	591
580	20240220	101100	6577145560	18020	18040	18060	18020	574
581	20240220	101000	6566794000	18020	18020	18020	18020	241
582	20240220	100900	6562451180	18020	18000	18080	18000	443
583	20240220	100800	6554462120	17990	18070	18100	17990	16999
584	20240220	100700	6248121350	18090	18060	18100	18060	2619
585	20240220	100600	6200780330	18060	18060	18060	18050	1276
586	20240220	100500	6177744780	18060	18070	18080	18050	1345
587	20240220	100400	6153444440	18070	18070	18080	18070	272
588	20240220	100300	6148528290	18070	18050	18070	18040	1873
589	20240220	100200	6114715410	18060	18040	18060	18040	1143
590	20240220	100100	6094086570	18040	18040	18140	18040	3169
591	20240220	100000	6036792700	18030	18090	18090	18030	2812
592	20240220	095900	5986051580	18090	18150	18150	18060	9435
593	20240220	095800	5815290140	18140	18160	18160	18140	1725
594	20240220	095700	5783986420	18160	18150	18160	18140	2760
595	20240220	095600	5733892090	18160	18150	18160	18140	825
596	20240220	095500	5718917730	18140	18150	18160	18140	1267
597	20240220	095400	5695921500	18150	18150	18180	18130	2394
598	20240220	095300	5652460490	18150	18140	18150	18130	2943
599	20240220	095200	5599066520	18140	18140	18160	18130	4107
600	20240220	095100	5524523810	18130	18140	18210	18130	2634
601	20240220	095000	5476681160	18150	18150	18170	18140	1608
602	20240220	094900	5447484530	18150	18150	18160	18140	634
603	20240220	094800	5435978160	18150	18160	18160	18120	3032
604	20240220	094700	5380975510	18170	18170	18180	18170	1242
605	20240220	094600	5358408310	18160	18180	18180	18160	1133
606	20240220	094500	5337822330	18180	18120	18210	18120	950
607	20240220	094400	5320573540	18120	18120	18220	18110	1591
608	20240220	094300	5291689570	18110	18150	18170	18110	1651
609	20240220	094200	5261760390	18160	18180	18180	18120	1809
610	20240220	094100	5228907800	18180	18230	18240	18160	3123
611	20240220	094000	5172021540	18230	18030	18250	18030	12691
612	20240220	093900	4941554080	18090	18020	18090	18010	2354
613	20240220	093800	4899087480	18020	18040	18040	18000	5149
614	20240220	093700	4806306280	18040	18050	18050	18030	1328
615	20240220	093600	4782340550	18050	18030	18050	18030	2929
616	20240220	093500	4729492090	18030	18030	18050	18030	1354
617	20240220	093400	4705068910	18030	18020	18050	18020	1619
618	20240220	093300	4675861940	18010	18030	18080	18010	2739
619	20240220	093200	4626489360	18060	18050	18070	18010	3398
620	20240220	093100	4565191700	18050	18020	18150	17990	7474
621	20240220	093000	4430113570	17970	17900	18000	17900	4560
622	20240220	092900	4348291910	17910	17880	17910	17850	2461
623	20240220	092800	4304289440	17880	17850	17900	17820	2936
624	20240220	092700	4251831270	17810	17840	17850	17810	12025
625	20240220	092600	4037484820	17850	17860	17870	17840	6455
626	20240220	092500	3922245830	17860	17870	17870	17850	6781
627	20240220	092400	3801148690	17870	17930	17930	17860	17041
628	20240220	092300	3496231310	17930	17940	17950	17930	3728
629	20240220	092200	3429366980	17940	17960	17970	17940	4080
630	20240220	092100	3356117120	17960	18000	18000	17930	6066
631	20240220	092000	3247225020	17990	18020	18030	17990	4189
632	20240220	091900	3171797490	18030	18040	18050	18020	3095
633	20240220	091800	3115968250	18040	18030	18040	18030	1637
634	20240220	091700	3086440570	18030	18020	18050	18000	732
635	20240220	091600	3073259380	17970	17930	18070	17920	1679
636	20240220	091500	3043066710	17920	17900	18030	17860	16860
637	20240220	091400	2740992010	17910	18030	18030	17900	20760
638	20240220	091300	2367819570	18030	18040	18090	18010	5949
639	20240220	091200	2260569770	18010	18080	18100	18010	8826
640	20240220	091100	2101367020	18060	18130	18130	18060	9375
641	20240220	091000	1931782130	18130	18110	18160	18100	4464
642	20240220	090900	1850916100	18100	18140	18150	18100	8358
643	20240220	090800	1699415860	18140	18220	18220	18130	7690
644	20240220	090700	1559668710	18210	18220	18250	18200	2764
645	20240220	090600	1509296740	18220	18280	18350	18190	12319
646	20240220	090500	1284207700	18300	18130	18300	18130	11031
647	20240220	090400	1083122340	18120	18220	18220	18110	4662
648	20240220	090300	998618260	18180	18360	18370	18180	16168
649	20240220	090200	702379200	18360	18440	18450	18350	7631
650	20240220	090100	562169280	18350	18390	18500	18350	11717
651	20240220	090000	346068910	18450	18220	18500	18180	18832