KissMeData/053690/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193300	2107642110	18910	18910	18910	18910	1686
3	20240219	193200	2107642110	18910	18910	18910	18910	0
4	20240219	193100	2107642110	18910	18910	18910	18910	0
5	20240219	193000	2107642110	18910	18910	18910	18910	0
6	20240219	192900	2107642110	18910	18910	18910	18910	0
7	20240219	192800	2107642110	18910	18910	18910	18910	0
8	20240219	192700	2107642110	18910	18910	18910	18910	0
9	20240219	192600	2107642110	18910	18910	18910	18910	0
10	20240219	192500	2107642110	18910	18910	18910	18910	0
11	20240219	192400	2107642110	18910	18910	18910	18910	0
12	20240219	192300	2107642110	18910	18910	18910	18910	0
13	20240219	192200	2107642110	18910	18910	18910	18910	0
14	20240219	192100	2107642110	18910	18910	18910	18910	0
15	20240219	192000	2107642110	18910	18910	18910	18910	0
16	20240219	191900	2107642110	18910	18910	18910	18910	0
17	20240219	191800	2107642110	18910	18910	18910	18910	0
18	20240219	191700	2107642110	18910	18910	18910	18910	0
19	20240219	191600	2107642110	18910	18910	18910	18910	0
20	20240219	191500	2107642110	18910	18910	18910	18910	0
21	20240219	191400	2107642110	18910	18910	18910	18910	0
22	20240219	191300	2107642110	18910	18910	18910	18910	0
23	20240219	191200	2107642110	18910	18910	18910	18910	0
24	20240219	191100	2107642110	18910	18910	18910	18910	0
25	20240219	191000	2107642110	18910	18910	18910	18910	0
26	20240219	190900	2107642110	18910	18910	18910	18910	0
27	20240219	190800	2107642110	18910	18910	18910	18910	0
28	20240219	190700	2107642110	18910	18910	18910	18910	0
29	20240219	190600	2107642110	18910	18910	18910	18910	0
30	20240219	190500	2107642110	18910	18910	18910	18910	0
31	20240219	190400	2107642110	18910	18910	18910	18910	0
32	20240219	190300	2107642110	18910	18910	18910	18910	1686
33	20240219	190200	2107642110	18910	18910	18910	18910	0
34	20240219	190100	2107642110	18910	18910	18910	18910	0
35	20240219	190000	2107642110	18910	18910	18910	18910	0
36	20240219	185900	2107642110	18910	18910	18910	18910	0
37	20240219	185800	2107642110	18910	18910	18910	18910	0
38	20240219	185700	2107642110	18910	18910	18910	18910	0
39	20240219	185600	2107642110	18910	18910	18910	18910	0
40	20240219	185500	2107642110	18910	18910	18910	18910	0
41	20240219	185400	2107642110	18910	18910	18910	18910	0
42	20240219	185300	2107642110	18910	18910	18910	18910	0
43	20240219	185200	2107642110	18910	18910	18910	18910	0
44	20240219	185100	2107642110	18910	18910	18910	18910	0
45	20240219	185000	2107642110	18910	18910	18910	18910	0
46	20240219	184900	2107642110	18910	18910	18910	18910	0
47	20240219	184800	2107642110	18910	18910	18910	18910	0
48	20240219	184700	2107642110	18910	18910	18910	18910	0
49	20240219	184600	2107642110	18910	18910	18910	18910	0
50	20240219	184500	2107642110	18910	18910	18910	18910	0
51	20240219	184400	2107642110	18910	18910	18910	18910	0
52	20240219	184300	2107642110	18910	18910	18910	18910	0
53	20240219	184200	2107642110	18910	18910	18910	18910	0
54	20240219	184100	2107642110	18910	18910	18910	18910	0
55	20240219	184000	2107642110	18910	18910	18910	18910	0
56	20240219	183900	2107642110	18910	18910	18910	18910	0
57	20240219	183800	2107642110	18910	18910	18910	18910	0
58	20240219	183700	2107642110	18910	18910	18910	18910	0
59	20240219	183600	2107642110	18910	18910	18910	18910	0
60	20240219	183500	2107642110	18910	18910	18910	18910	0
61	20240219	183400	2107642110	18910	18910	18910	18910	0
62	20240219	183300	2107642110	18910	18910	18910	18910	1686
63	20240219	183200	2107642110	18910	18910	18910	18910	0
64	20240219	183100	2107642110	18910	18910	18910	18910	0
65	20240219	183000	2107642110	18910	18910	18910	18910	0
66	20240219	182900	2107642110	18910	18910	18910	18910	0
67	20240219	182800	2107642110	18910	18910	18910	18910	0
68	20240219	182700	2107642110	18910	18910	18910	18910	0
69	20240219	182600	2107642110	18910	18910	18910	18910	0
70	20240219	182500	2107642110	18910	18910	18910	18910	0
71	20240219	182400	2107642110	18910	18910	18910	18910	0
72	20240219	182300	2107642110	18910	18910	18910	18910	0
73	20240219	182200	2107642110	18910	18910	18910	18910	0
74	20240219	182100	2107642110	18910	18910	18910	18910	0
75	20240219	182000	2107642110	18910	18910	18910	18910	0
76	20240219	181900	2107642110	18910	18910	18910	18910	0
77	20240219	181800	2107642110	18910	18910	18910	18910	0
78	20240219	181700	2107642110	18910	18910	18910	18910	0
79	20240219	181600	2107642110	18910	18910	18910	18910	0
80	20240219	181500	2107642110	18910	18910	18910	18910	0
81	20240219	181400	2107642110	18910	18910	18910	18910	0
82	20240219	181300	2107642110	18910	18910	18910	18910	0
83	20240219	181200	2107642110	18910	18910	18910	18910	0
84	20240219	181100	2107642110	18910	18910	18910	18910	0
85	20240219	181000	2107642110	18910	18910	18910	18910	0
86	20240219	180900	2107642110	18910	18910	18910	18910	0
87	20240219	180800	2107642110	18910	18910	18910	18910	0
88	20240219	180700	2107642110	18910	18910	18910	18910	0
89	20240219	180600	2107642110	18910	18910	18910	18910	0
90	20240219	180500	2107642110	18910	18910	18910	18910	0
91	20240219	180400	2107642110	18910	18910	18910	18910	0
92	20240219	180300	2107642110	18910	18910	18910	18910	1686
93	20240219	180200	2107642110	18910	18910	18910	18910	0
94	20240219	180100	2107642110	18910	18910	18910	18910	0
95	20240219	180000	2107642110	18910	18910	18910	18910	0
96	20240219	175900	2107642110	18910	18910	18910	18910	0
97	20240219	175800	2107642110	18910	18910	18910	18910	0
98	20240219	175700	2107642110	18910	18910	18910	18910	0
99	20240219	175600	2107642110	18910	18910	18910	18910	0
100	20240219	175500	2107642110	18910	18910	18910	18910	0
101	20240219	175400	2107642110	18910	18910	18910	18910	0
102	20240219	175300	2107642110	18910	18910	18910	18910	0
103	20240219	175200	2107642110	18910	18910	18910	18910	0
104	20240219	175100	2107642110	18910	18910	18910	18910	0
105	20240219	175000	2107642110	18910	18910	18910	18910	0
106	20240219	174900	2107642110	18910	18910	18910	18910	0
107	20240219	174800	2107642110	18910	18910	18910	18910	0
108	20240219	174700	2107642110	18910	18910	18910	18910	0
109	20240219	174600	2107642110	18910	18910	18910	18910	0
110	20240219	174500	2107642110	18910	18910	18910	18910	0
111	20240219	174400	2107642110	18910	18910	18910	18910	0
112	20240219	174300	2107642110	18910	18910	18910	18910	0
113	20240219	174200	2107642110	18910	18910	18910	18910	0
114	20240219	174100	2107642110	18910	18910	18910	18910	0
115	20240219	174000	2107642110	18910	18910	18910	18910	0
116	20240219	173900	2107642110	18910	18910	18910	18910	0
117	20240219	173800	2107642110	18910	18910	18910	18910	0
118	20240219	173700	2107642110	18910	18910	18910	18910	0
119	20240219	173600	2107642110	18910	18910	18910	18910	0
120	20240219	173500	2107642110	18910	18910	18910	18910	0
121	20240219	173400	2107642110	18910	18910	18910	18910	0
122	20240219	173300	2107642110	18910	18910	18910	18910	1686
123	20240219	173200	2107642110	18910	18910	18910	18910	0
124	20240219	173100	2107642110	18910	18910	18910	18910	0
125	20240219	173000	2107642110	18910	18910	18910	18910	0
126	20240219	172900	2107642110	18910	18910	18910	18910	0
127	20240219	172800	2107642110	18910	18910	18910	18910	0
128	20240219	172700	2107642110	18910	18910	18910	18910	0
129	20240219	172600	2107642110	18910	18910	18910	18910	0
130	20240219	172500	2107642110	18910	18910	18910	18910	0
131	20240219	172400	2107642110	18910	18910	18910	18910	0
132	20240219	172300	2107642110	18910	18910	18910	18910	0
133	20240219	172200	2107642110	18910	18910	18910	18910	0
134	20240219	172100	2107642110	18910	18910	18910	18910	0
135	20240219	172000	2107642110	18910	18910	18910	18910	0
136	20240219	171900	2107642110	18910	18910	18910	18910	0
137	20240219	171800	2107642110	18910	18910	18910	18910	0
138	20240219	171700	2107642110	18910	18910	18910	18910	0
139	20240219	171600	2107642110	18910	18910	18910	18910	0
140	20240219	171500	2107642110	18910	18910	18910	18910	0
141	20240219	171400	2107642110	18910	18910	18910	18910	0
142	20240219	171300	2107642110	18910	18910	18910	18910	0
143	20240219	171200	2107642110	18910	18910	18910	18910	0
144	20240219	171100	2107642110	18910	18910	18910	18910	0
145	20240219	171000	2107642110	18910	18910	18910	18910	0
146	20240219	170900	2107642110	18910	18910	18910	18910	0
147	20240219	170800	2107642110	18910	18910	18910	18910	0
148	20240219	170700	2107642110	18910	18910	18910	18910	0
149	20240219	170600	2107642110	18910	18910	18910	18910	0
150	20240219	170500	2107642110	18910	18910	18910	18910	0
151	20240219	170400	2107642110	18910	18910	18910	18910	0
152	20240219	170300	2107642110	18910	18910	18910	18910	1686
153	20240219	170200	2107642110	18910	18910	18910	18910	0
154	20240219	170100	2107642110	18910	18910	18910	18910	0
155	20240219	170000	2107642110	18910	18910	18910	18910	0
156	20240219	165900	2107642110	18910	18910	18910	18910	0
157	20240219	165800	2107642110	18910	18910	18910	18910	0
158	20240219	165700	2107642110	18910	18910	18910	18910	0
159	20240219	165600	2107642110	18910	18910	18910	18910	0
160	20240219	165500	2107642110	18910	18910	18910	18910	0
161	20240219	165400	2107642110	18910	18910	18910	18910	0
162	20240219	165300	2107642110	18910	18910	18910	18910	0
163	20240219	165200	2107642110	18910	18910	18910	18910	0
164	20240219	165100	2107642110	18910	18910	18910	18910	0
165	20240219	165000	2107642110	18910	18910	18910	18910	0
166	20240219	164900	2107642110	18910	18910	18910	18910	0
167	20240219	164800	2107642110	18910	18910	18910	18910	0
168	20240219	164700	2107642110	18910	18910	18910	18910	0
169	20240219	164600	2107642110	18910	18910	18910	18910	0
170	20240219	164500	2107642110	18910	18910	18910	18910	0
171	20240219	164400	2107642110	18910	18910	18910	18910	0
172	20240219	164300	2107642110	18910	18910	18910	18910	0
173	20240219	164200	2107642110	18910	18910	18910	18910	0
174	20240219	164100	2107642110	18910	18910	18910	18910	0
175	20240219	164000	2107642110	18910	18910	18910	18910	0
176	20240219	163900	2107642110	18910	18910	18910	18910	0
177	20240219	163800	2107642110	18910	18910	18910	18910	0
178	20240219	163700	2107642110	18910	18910	18910	18910	0
179	20240219	163600	2107642110	18910	18910	18910	18910	0
180	20240219	163500	2107642110	18910	18910	18910	18910	0
181	20240219	163400	2107642110	18910	18910	18910	18910	0
182	20240219	163300	2107642110	18910	18910	18910	18910	1686
183	20240219	163200	2107642110	18910	18910	18910	18910	0
184	20240219	163100	2107642110	18910	18910	18910	18910	0
185	20240219	163000	2107642110	18910	18910	18910	18910	0
186	20240219	162900	2107642110	18910	18910	18910	18910	0
187	20240219	162800	2107642110	18910	18910	18910	18910	0
188	20240219	162700	2107642110	18910	18910	18910	18910	0
189	20240219	162600	2107642110	18910	18910	18910	18910	0
190	20240219	162500	2107642110	18910	18910	18910	18910	0
191	20240219	162400	2107642110	18910	18910	18910	18910	0
192	20240219	162300	2107642110	18910	18910	18910	18910	0
193	20240219	162200	2107642110	18910	18910	18910	18910	0
194	20240219	162100	2107642110	18910	18910	18910	18910	0
195	20240219	162000	2107642110	18910	18910	18910	18910	0
196	20240219	161900	2107642110	18910	18910	18910	18910	0
197	20240219	161800	2107642110	18910	18910	18910	18910	0
198	20240219	161700	2107642110	18910	18910	18910	18910	0
199	20240219	161600	2107642110	18910	18910	18910	18910	0
200	20240219	161500	2107642110	18910	18910	18910	18910	0
201	20240219	161400	2107642110	18910	18910	18910	18910	0
202	20240219	161300	2107642110	18910	18910	18910	18910	0
203	20240219	161200	2107642110	18910	18910	18910	18910	0
204	20240219	161100	2107642110	18910	18910	18910	18910	0
205	20240219	161000	2107642110	18910	18910	18910	18910	0
206	20240219	160900	2107642110	18910	18910	18910	18910	0
207	20240219	160800	2107642110	18910	18910	18910	18910	0
208	20240219	160700	2107642110	18910	18910	18910	18910	0
209	20240219	160600	2107642110	18910	18910	18910	18910	0
210	20240219	160500	2107642110	18910	18910	18910	18910	0
211	20240219	160400	2107642110	18910	18910	18910	18910	0
212	20240219	160300	2107642110	18910	18910	18910	18910	1686
213	20240219	160200	2107642110	18910	18910	18910	18910	0
214	20240219	160100	2107642110	18910	18910	18910	18910	0
215	20240219	160000	2107642110	18910	18910	18910	18910	0
216	20240219	155900	2107642110	18910	18910	18910	18910	0
217	20240219	155800	2107642110	18910	18910	18910	18910	0
218	20240219	155700	2107642110	18910	18910	18910	18910	0
219	20240219	155600	2107642110	18910	18910	18910	18910	0
220	20240219	155500	2107642110	18910	18910	18910	18910	0
221	20240219	155400	2107642110	18910	18910	18910	18910	0
222	20240219	155300	2107642110	18910	18910	18910	18910	0
223	20240219	155200	2107642110	18910	18910	18910	18910	0
224	20240219	155100	2107642110	18910	18910	18910	18910	0
225	20240219	155000	2107642110	18910	18910	18910	18910	0
226	20240219	154900	2107642110	18910	18910	18910	18910	0
227	20240219	154800	2107642110	18910	18910	18910	18910	0
228	20240219	154700	2107642110	18910	18910	18910	18910	0
229	20240219	154600	2107642110	18910	18910	18910	18910	0
230	20240219	154500	2107642110	18910	18910	18910	18910	0
231	20240219	154400	2107642110	18910	18910	18910	18910	0
232	20240219	154300	2107642110	18910	18910	18910	18910	0
233	20240219	154200	2107642110	18910	18910	18910	18910	0
234	20240219	154100	2107642110	18910	18910	18910	18910	0
235	20240219	154000	2107642110	18910	18910	18910	18910	0
236	20240219	153900	2107642110	18910	18910	18910	18910	0
237	20240219	153800	2107642110	18910	18910	18910	18910	0
238	20240219	153700	2107642110	18910	18910	18910	18910	0
239	20240219	153600	2107642110	18910	18910	18910	18910	0
240	20240219	153500	2107642110	18910	18910	18910	18910	0
241	20240219	153400	2107642110	18910	18910	18910	18910	0
242	20240219	153300	2107642110	18910	18910	18910	18910	1686
243	20240219	153200	2107642110	18910	18910	18910	18910	0
244	20240219	153100	2107642110	18910	18910	18910	18910	0
245	20240219	153000	2107642110	18910	18910	18910	18910	1686
246	20240219	152900	2075759850	18980	18980	18980	18980	0
247	20240219	152800	2075759850	18980	18980	18980	18980	0
248	20240219	152700	2075759850	18980	18980	18980	18980	0
249	20240219	152600	2075759850	18980	18980	18980	18980	0
250	20240219	152500	2075759850	18980	18980	18980	18980	0
251	20240219	152400	2075759850	18980	18980	18980	18980	0
252	20240219	152300	2075759850	18980	18980	18980	18980	0
253	20240219	152200	2075759850	18980	18980	18980	18980	0
254	20240219	152100	2075759850	18980	18980	18980	18980	0
255	20240219	152000	2075759850	18980	18980	18980	18980	0
256	20240219	151900	2075759850	18980	18910	18980	18900	541
257	20240219	151800	2065515880	18910	18930	18930	18910	151
258	20240219	151700	2062658230	18920	18950	18950	18920	65
259	20240219	151600	2061427960	18930	18970	18970	18930	229
260	20240219	151500	2057091830	18980	18910	18980	18910	472
261	20240219	151400	2048155400	18910	18910	18910	18900	189
262	20240219	151300	2044583210	18900	18910	18920	18900	149
263	20240219	151200	2041766670	18910	18910	18920	18910	291
264	20240219	151100	2036263830	18910	18910	18910	18890	224
265	20240219	151000	2032029190	18910	18900	18910	18880	55
266	20240219	150900	2030990120	18910	18920	18920	18890	16
267	20240219	150800	2030687710	18920	18930	18930	18880	272
268	20240219	150700	2025550530	18930	18920	18930	18920	15
269	20240219	150600	2025266670	18920	18890	18930	18860	3920
270	20240219	150500	1951247780	18890	18970	18970	18890	1596
271	20240219	150400	1921078500	18980	18980	18980	18980	9
272	20240219	150300	1920907680	18870	18910	18980	18870	2869
273	20240219	150200	1866728940	18910	18910	18920	18890	1874
274	20240219	150100	1831304680	18920	18950	18970	18920	318
275	20240219	150000	1825286270	18970	18970	18970	18970	3
276	20240219	145900	1825229360	18980	18980	18980	18980	6
277	20240219	145800	1825115480	18990	18920	19000	18910	145
278	20240219	145700	1822371510	18920	18910	18920	18910	400
279	20240219	145600	1814804250	18910	18910	18910	18900	62
280	20240219	145500	1813631930	18910	18900	18910	18900	116
281	20240219	145400	1811439500	18910	18900	18910	18900	96
282	20240219	145300	1809625090	18900	18900	18900	18900	200
283	20240219	145200	1805845090	18910	18910	18910	18910	1
284	20240219	145100	1805826180	18900	18900	18920	18900	13
285	20240219	145000	1805580400	18910	18910	18920	18910	12
286	20240219	144900	1805353470	18920	18920	18920	18920	0
287	20240219	144800	1805353470	18920	18920	18920	18920	0
288	20240219	144700	1805353470	18920	18900	18920	18900	7
289	20240219	144600	1805221150	18920	18920	18920	18920	1
290	20240219	144500	1805202230	18900	18900	18930	18890	85
291	20240219	144400	1803595820	18900	18910	18910	18880	1923
292	20240219	144300	1767263350	18930	18920	18930	18910	577
293	20240219	144200	1756352040	18920	18910	18920	18910	527
294	20240219	144100	1746381770	18910	18890	18910	18880	102
295	20240219	144000	1744455910	18920	18910	18920	18880	1560
296	20240219	143900	1714991640	18920	18890	18920	18890	606
297	20240219	143800	1703544270	18900	18910	18910	18900	897
298	20240219	143700	1686586560	18920	18910	18920	18900	1125
299	20240219	143600	1665317800	18920	18920	18920	18920	1
300	20240219	143500	1665298880	18930	18930	18930	18900	1615
301	20240219	143400	1634766820	18930	18930	18950	18930	527
302	20240219	143300	1624790690	18950	18910	18950	18900	1247
303	20240219	143200	1601220480	18920	18990	18990	18920	246
304	20240219	143100	1596563520	19000	19000	19000	19000	0
305	20240219	143000	1596563520	19000	18930	19000	18930	6
306	20240219	142900	1596449800	18930	18920	18930	18910	460
307	20240219	142800	1587750970	18910	18930	18930	18910	406
308	20240219	142700	1580069800	18930	18940	18940	18930	515
309	20240219	142600	1570319520	18950	18950	18950	18950	89
310	20240219	142500	1568632970	18950	18990	18990	18950	2702
311	20240219	142400	1517406470	19000	19000	19000	19000	10
312	20240219	142300	1517216470	19040	18980	19040	18980	9
313	20240219	142200	1517045590	19040	19000	19040	19000	21
314	20240219	142100	1516646550	19040	19040	19040	19040	0
315	20240219	142000	1516646550	19040	19010	19040	19010	656
316	20240219	141900	1504158620	19010	19000	19010	19000	6
317	20240219	141800	1504044610	19000	18990	19000	18990	292
318	20240219	141700	1498497330	18990	18990	18990	18990	1
319	20240219	141600	1498478340	18970	18980	18990	18970	431
320	20240219	141500	1490301920	18980	18980	18980	18980	17
321	20240219	141400	1489979260	18980	18980	18980	18980	3
322	20240219	141300	1489922320	18990	18990	18990	18990	0
323	20240219	141200	1489922320	18990	18990	18990	18990	4
324	20240219	141100	1489846360	18990	18980	18990	18980	15
325	20240219	141000	1489561650	18970	18970	18970	18970	11
326	20240219	140900	1489352980	18980	18970	18980	18970	101
327	20240219	140800	1487437000	18980	18990	18990	18980	86
328	20240219	140700	1485804710	18980	18990	18990	18980	21
329	20240219	140600	1485406120	18990	18990	18990	18990	0
330	20240219	140500	1485406120	18990	18980	18990	18980	313
331	20240219	140400	1479462500	18970	18970	18980	18970	601
332	20240219	140300	1468061520	18980	18980	18980	18980	60
333	20240219	140200	1466922720	18980	18980	18980	18980	0
334	20240219	140100	1466922720	18980	18980	18980	18980	0
335	20240219	140000	1466922720	18980	18970	18980	18970	84
336	20240219	135900	1465329220	18970	18970	18970	18970	0
337	20240219	135800	1465329220	18970	18970	18970	18970	101
338	20240219	135700	1463413250	18970	18970	18970	18970	3
339	20240219	135600	1463356340	18970	18970	18970	18960	45
340	20240219	135500	1462502890	18970	18970	18970	18970	70
341	20240219	135400	1461174990	18980	18970	18980	18970	17
342	20240219	135300	1460852360	18980	18960	18980	18950	10
343	20240219	135200	1460662630	18980	18950	18980	18950	675
344	20240219	135100	1447861000	18960	18950	18960	18950	11
345	20240219	135000	1447652540	18960	18950	18960	18950	76
346	20240219	134900	1446212330	18960	18960	18960	18960	2
347	20240219	134800	1446174410	18960	18960	18960	18960	2
348	20240219	134700	1446136490	18960	18950	18960	18950	11
349	20240219	134600	1445928030	18960	18960	18960	18960	0
350	20240219	134500	1445928030	18960	18950	18960	18950	57
351	20240219	134400	1444847870	18950	18930	18950	18930	177
352	20240219	134300	1441493920	18950	18940	18950	18920	271
353	20240219	134200	1436365750	18950	18930	18950	18930	91
354	20240219	134100	1434642980	18930	18930	18940	18930	259
355	20240219	134000	1429740080	18940	18930	18940	18930	49
356	20240219	133900	1428812120	18940	18950	18950	18940	36
357	20240219	133800	1428130250	18950	18950	18950	18950	11
358	20240219	133700	1427921800	18950	18950	18950	18930	403
359	20240219	133600	1420290870	18950	18950	18950	18950	12
360	20240219	133500	1420063470	18950	18950	18950	18950	30
361	20240219	133400	1419494970	18950	18950	18950	18940	11
362	20240219	133300	1419286540	18960	18960	18960	18960	1
363	20240219	133200	1419267580	18960	18950	18960	18950	11
364	20240219	133100	1419059110	18940	18950	18950	18940	16
365	20240219	133000	1418756020	18940	18940	18940	18940	0
366	20240219	132900	1418756020	18940	18940	18940	18940	72
367	20240219	132800	1417392340	18940	18950	18950	18940	9
368	20240219	132700	1417221870	18970	18970	18970	18970	1
369	20240219	132600	1417202900	18940	18940	18940	18940	100
370	20240219	132500	1415308900	18970	18940	18970	18940	112
371	20240219	132400	1413187590	18970	18970	18970	18970	0
372	20240219	132300	1413187590	18970	18970	18970	18970	2
373	20240219	132200	1413149650	18970	18970	18970	18940	352
374	20240219	132100	1406479600	18970	18960	18970	18960	10
375	20240219	132000	1406289940	18970	18950	18970	18950	38
376	20240219	131900	1405569760	18970	18970	18970	18970	1
377	20240219	131800	1405550790	18970	18970	18970	18970	3
378	20240219	131700	1405493880	18970	18960	18970	18950	179
379	20240219	131600	1402100780	18970	18970	18970	18970	50
380	20240219	131500	1401152280	18970	18970	18970	18970	17
381	20240219	131400	1400829790	18960	18950	18970	18950	196
382	20240219	131300	1397113680	18960	18960	18960	18960	1
383	20240219	131200	1397094720	18950	18950	18950	18950	11
384	20240219	131100	1396886270	18950	18960	18960	18950	11
385	20240219	131000	1396677800	18960	18950	18960	18950	5
386	20240219	130900	1396583040	18960	18960	18960	18960	0
387	20240219	130800	1396583040	18960	18960	18960	18960	0
388	20240219	130700	1396583040	18960	18950	18960	18950	37
389	20240219	130600	1395881880	18960	18950	18960	18950	18
390	20240219	130500	1395540710	18950	18950	18950	18950	46
391	20240219	130400	1394669010	18950	18950	18960	18950	33
392	20240219	130300	1394043650	18950	18950	18950	18950	1
393	20240219	130200	1394024700	18970	18970	18970	18970	10
394	20240219	130100	1393835000	18970	18960	18970	18960	23
395	20240219	130000	1393398900	18960	18960	18970	18960	121
396	20240219	125900	1391104730	18970	18970	18970	18960	75
397	20240219	125800	1389682680	18970	18960	18970	18960	2
398	20240219	125700	1389644750	18970	18970	18970	18970	1
399	20240219	125600	1389625780	18970	18970	18970	18970	25
400	20240219	125500	1389151530	18970	18970	18970	18970	64
401	20240219	125400	1387937450	18970	18960	18970	18960	167
402	20240219	125300	1384769560	18970	18960	18970	18960	82
403	20240219	125200	1383214820	18970	18950	18970	18950	325
404	20240219	125100	1377052670	18960	18960	18960	18960	4
405	20240219	125000	1376976830	18960	18960	18960	18960	65
406	20240219	124900	1375744430	18970	18970	18970	18960	138
407	20240219	124800	1373127240	18970	18960	18970	18960	3
408	20240219	124700	1373070350	18960	18950	18960	18950	331
409	20240219	124600	1366797880	18950	18950	18950	18950	1
410	20240219	124500	1366778930	18950	18950	18950	18950	1
411	20240219	124400	1366759980	18930	18920	18930	18920	1304
412	20240219	124300	1342086620	18920	18900	18920	18890	146
413	20240219	124200	1339326250	18910	18900	18910	18890	449
414	20240219	124100	1330841000	18910	18910	18910	18910	0
415	20240219	124000	1330841000	18910	18910	18910	18900	672
416	20240219	123900	1318140030	18910	18910	18910	18910	128
417	20240219	123800	1315719550	18910	18900	18910	18900	84
418	20240219	123700	1314131430	18910	18910	18910	18900	38
419	20240219	123600	1313413170	18910	18920	18920	18910	214
420	20240219	123500	1309366410	18910	18920	18920	18910	508
421	20240219	123400	1299760050	18910	18920	18920	18910	76
422	20240219	123300	1298322880	18920	18910	18920	18910	8
423	20240219	123200	1298171590	18920	18920	18920	18920	45
424	20240219	123100	1297320190	18910	18920	18920	18900	58
425	20240219	123000	1296223690	18910	18920	18920	18910	406
426	20240219	122900	1288545180	18920	18920	18920	18920	101
427	20240219	122800	1286634260	18920	18900	18920	18900	35
428	20240219	122700	1285972710	18930	18910	18930	18900	2286
429	20240219	122600	1242757180	18910	18920	18920	18910	1412
430	20240219	122500	1216044140	18930	18920	18930	18920	92
431	20240219	122400	1214303480	18930	18930	18930	18930	0
432	20240219	122300	1214303480	18930	18930	18930	18930	5
433	20240219	122200	1214208830	18930	18950	18950	18930	19
434	20240219	122100	1213849120	18950	18930	18950	18930	35
435	20240219	122000	1213186350	18950	18930	18950	18930	28
436	20240219	121900	1212656250	18950	18950	18950	18950	6
437	20240219	121800	1212542550	18950	18930	18950	18930	553
438	20240219	121700	1202073630	18930	18930	18930	18930	91
439	20240219	121600	1200351000	18940	18940	18940	18940	2
440	20240219	121500	1200313120	18940	18940	18940	18940	5
441	20240219	121400	1200218420	18940	18940	18940	18930	74
442	20240219	121300	1198817580	18940	18940	18940	18940	6
443	20240219	121200	1198703940	18940	18940	18940	18940	70
444	20240219	121100	1197378140	18940	18940	18940	18940	6
445	20240219	121000	1197264500	18940	18930	18940	18930	152
446	20240219	120900	1194387060	18930	18930	18930	18930	202
447	20240219	120800	1190563200	18930	18930	18930	18930	116
448	20240219	120700	1188367320	18940	18940	18950	18940	94
449	20240219	120600	1186586950	18950	18940	18950	18940	110
450	20240219	120500	1184503540	18940	18930	18940	18930	251
451	20240219	120400	1179751600	18950	18950	18950	18930	1629
452	20240219	120300	1148898810	18960	18960	18960	18960	17
453	20240219	120200	1148576490	18960	18960	18960	18960	56
454	20240219	120100	1147514730	18950	18960	18960	18950	21
455	20240219	120000	1147116580	18960	18960	18960	18960	9
456	20240219	115900	1146945940	18960	18960	18960	18960	51
457	20240219	115800	1145978980	18960	18960	18960	18960	45
458	20240219	115700	1145125780	18960	18960	18960	18960	167
459	20240219	115600	1141959460	18960	18970	18970	18960	139
460	20240219	115500	1139322900	18970	18990	18990	18970	3
461	20240219	115400	1139265970	18990	18990	18990	18990	3
462	20240219	115300	1139209000	18990	18990	18990	18990	0
463	20240219	115200	1139209000	18990	18990	18990	18990	0
464	20240219	115100	1139209000	18990	18990	18990	18990	0
465	20240219	115000	1139209000	18990	18990	18990	18990	1
466	20240219	114900	1139190010	18990	18990	18990	18990	0
467	20240219	114800	1139190010	18990	18990	18990	18990	0
468	20240219	114700	1139190010	18990	18990	18990	18990	1
469	20240219	114600	1139171020	18950	18960	18960	18950	29
470	20240219	114500	1138621460	18990	18990	18990	18990	1
471	20240219	114400	1138602470	18990	18990	18990	18990	0
472	20240219	114300	1138602470	18990	18990	18990	18990	0
473	20240219	114200	1138602470	18990	18990	18990	18990	10
474	20240219	114100	1138412570	18990	18990	18990	18990	1
475	20240219	114000	1138393580	18990	18990	18990	18990	5
476	20240219	113900	1138298630	18990	18990	18990	18990	0
477	20240219	113800	1138298630	18990	18990	18990	18990	62
478	20240219	113700	1137121250	18990	18990	18990	18990	10
479	20240219	113600	1136931350	18990	18990	18990	18990	0
480	20240219	113500	1136931350	18990	18990	18990	18990	0
481	20240219	113400	1136931350	18990	18970	18990	18970	902
482	20240219	113300	1119816380	18970	18970	18970	18970	30
483	20240219	113200	1119247280	18970	18970	18970	18970	0
484	20240219	113100	1119247280	18970	18960	18970	18940	14
485	20240219	113000	1118982030	18970	18970	18970	18970	1
486	20240219	112900	1118963060	18950	18960	18970	18950	2023
487	20240219	112800	1080607080	18960	18960	18960	18930	17
488	20240219	112700	1080284890	18960	18930	18960	18930	232
489	20240219	112600	1075893100	18960	18950	18960	18950	33
490	20240219	112500	1075267740	18930	18940	18950	18930	36
491	20240219	112400	1074585990	18960	18960	18960	18960	35
492	20240219	112300	1073922390	18930	18960	18960	18930	6
493	20240219	112200	1073808780	18960	18960	18960	18960	30
494	20240219	112100	1073239980	18960	18960	18960	18960	12
495	20240219	112000	1073012460	18930	18930	18930	18930	44
496	20240219	111900	1072179540	18930	18920	18930	18920	569
497	20240219	111800	1061414030	18920	18910	18920	18900	324
498	20240219	111700	1055287760	18910	18920	18920	18910	728
499	20240219	111600	1041521250	18910	18960	18960	18910	508
500	20240219	111500	1031913280	18970	18970	18970	18930	31
501	20240219	111400	1031326370	18930	18980	18980	18920	649
502	20240219	111300	1019041730	18990	18940	18990	18930	600
503	20240219	111200	1007679420	19000	18960	19010	18940	2625
504	20240219	111100	957946980	19020	19020	19020	19020	13
505	20240219	111000	957699720	18960	18960	18960	18960	116
506	20240219	110900	955500360	19020	19020	19020	18960	512
507	20240219	110800	945766720	19020	18980	19020	18980	112
508	20240219	110700	943640880	19030	19050	19050	19030	3
509	20240219	110600	943583750	18960	18980	19030	18960	269
510	20240219	110500	938466190	18980	18960	18980	18960	667
511	20240219	110400	925816130	18980	18960	18980	18960	126
512	20240219	110300	923427070	18980	18980	18980	18960	4
513	20240219	110200	923351190	18980	18960	18980	18940	2274
514	20240219	110100	880254320	18980	18990	18990	18960	2548
515	20240219	110000	831906820	18990	19000	19000	18990	395
516	20240219	105900	824404170	19030	19030	19030	19030	1
517	20240219	105800	824385140	19030	19030	19030	19030	1
518	20240219	105700	824366110	19000	19030	19030	19000	3
519	20240219	105600	824309080	19030	19030	19030	19030	1
520	20240219	105500	824290050	19000	19030	19030	19000	7
521	20240219	105400	824157020	18990	18990	18990	18990	0
522	20240219	105300	824157020	18990	19020	19030	18990	1058
523	20240219	105200	804060170	19020	19030	19050	19020	374
524	20240219	105100	796942980	19050	19050	19050	19050	1
525	20240219	105000	796923930	19050	19030	19050	19030	104
526	20240219	104900	794944050	19050	19050	19050	19050	1
527	20240219	104800	794925000	19050	19030	19050	19030	15
528	20240219	104700	794639450	19030	19030	19040	19030	205
529	20240219	104600	790737340	19050	19020	19050	19020	201
530	20240219	104500	786914290	19050	19010	19050	19010	21
531	20240219	104400	786515040	19050	19050	19050	19050	107
532	20240219	104300	784476690	19040	19040	19050	19040	184
533	20240219	104200	780973320	19040	19040	19040	19040	1
534	20240219	104100	780954280	19040	19040	19040	19040	14
535	20240219	104000	780687720	19040	19040	19040	19040	0
536	20240219	103900	780687720	19040	19000	19040	19000	3
537	20240219	103800	780630680	19050	19000	19050	19000	216
538	20240219	103700	776518930	19000	19000	19040	19000	268
539	20240219	103600	771426890	19000	19000	19000	19000	159
540	20240219	103500	768405890	19000	19020	19020	19000	75
541	20240219	103400	766980390	19000	19050	19050	18990	1055
542	20240219	103300	746935450	19000	19030	19030	19000	2066
543	20240219	103200	707673330	19060	19060	19060	19060	0
544	20240219	103100	707673330	19060	19060	19060	19060	2
545	20240219	103000	707635210	19060	19060	19060	19060	21
546	20240219	102900	707234950	19050	19050	19050	19050	11
547	20240219	102800	707025400	19060	19010	19060	19010	378
548	20240219	102700	699839570	19060	19070	19070	19060	11
549	20240219	102600	699629810	19010	19040	19070	19010	577
550	20240219	102500	688656720	19070	19070	19070	19010	56
551	20240219	102400	687591580	19070	19020	19070	19020	144
552	20240219	102300	684849000	19020	19080	19080	19020	841
553	20240219	102200	668848580	19080	19080	19080	19080	0
554	20240219	102100	668848580	19080	19070	19080	19070	21
555	20240219	102000	668448100	19090	19090	19090	19090	11
556	20240219	101900	668238110	19040	19090	19090	19040	2
557	20240219	101800	668199980	19040	19040	19040	19040	46
558	20240219	101700	667324140	19040	19070	19070	19040	628
559	20240219	101600	655362520	19090	19090	19090	19090	1
560	20240219	101500	655343430	19090	19090	19090	19090	0
561	20240219	101400	655343430	19090	19060	19090	19050	406
562	20240219	101300	647606610	19090	19090	19090	19090	1
563	20240219	101200	647587520	19100	19100	19100	19100	17
564	20240219	101100	647262820	19100	19100	19100	19100	8
565	20240219	101000	647110020	19100	19100	19100	19100	2
566	20240219	100900	647071820	19110	19060	19110	19060	253
567	20240219	100800	642246990	19120	19110	19120	19100	612
568	20240219	100700	630551980	19050	19050	19110	19050	46
569	20240219	100600	629674120	19120	19120	19120	19120	1
570	20240219	100500	629655000	19040	19100	19120	19030	263
571	20240219	100400	624644040	19100	19040	19100	19040	2670
572	20240219	100300	573783590	19040	19050	19050	19040	1147
573	20240219	100200	551933250	19050	19040	19050	19040	306
574	20240219	100100	546106890	19040	19040	19040	19040	18
575	20240219	100000	545764170	19040	19040	19040	19040	2
576	20240219	095900	545726090	19040	19040	19040	19040	53
577	20240219	095800	544716970	19040	19040	19040	19030	886
578	20240219	095700	527851690	19050	19050	19050	19050	40
579	20240219	095600	527089690	19040	19040	19040	19040	5
580	20240219	095500	526994490	19050	19050	19050	19050	2
581	20240219	095400	526956390	19050	19040	19050	19040	11
582	20240219	095300	526746940	19040	19040	19040	19040	97
583	20240219	095200	524900060	19040	19050	19050	19040	133
584	20240219	095100	522367190	19050	19050	19050	19050	21
585	20240219	095000	521967140	19040	19030	19040	19030	499
586	20240219	094900	512470780	19030	19020	19030	19020	189
587	20240219	094800	508875960	19020	19020	19020	19020	315
588	20240219	094700	502884660	19020	19020	19020	19010	16
589	20240219	094600	502580480	19020	19030	19030	19020	38
590	20240219	094500	501857710	19030	19010	19030	19010	429
591	20240219	094400	493701790	19010	19010	19010	19000	15
592	20240219	094300	493416760	19010	18990	19010	18990	563
593	20240219	094200	482724960	18990	19010	19010	18990	173
594	20240219	094100	479437980	19010	19020	19030	18980	2036
595	20240219	094000	440750930	19030	19030	19030	19030	31
596	20240219	093900	440161000	19030	19030	19040	19030	25
597	20240219	093800	439685230	19030	19030	19040	19020	193
598	20240219	093700	436014040	19050	19050	19050	19050	48
599	20240219	093600	435099640	19000	19030	19070	19000	1869
600	20240219	093500	399582580	19010	19060	19060	19010	1553
601	20240219	093400	370022450	19080	19070	19100	19060	240
602	20240219	093300	365445550	19120	19110	19120	19070	227
603	20240219	093200	361112800	19130	19100	19130	19100	203
604	20240219	093100	357232400	19090	19090	19090	19090	103
605	20240219	093000	355266130	19110	19110	19110	19110	3
606	20240219	092900	355208800	19120	19120	19120	19120	0
607	20240219	092800	355208800	19120	19120	19120	19120	104
608	20240219	092700	353220320	19120	19060	19120	19040	205
609	20240219	092600	349315850	19120	19040	19120	19040	101
610	20240219	092500	347392730	19040	19040	19130	19040	462
611	20240219	092400	338596160	19040	19040	19040	19040	1
612	20240219	092300	338577120	19140	19110	19140	19010	2804
613	20240219	092200	285223940	19140	19090	19140	19030	74
614	20240219	092100	283813880	19130	19010	19130	19010	45
615	20240219	092000	282956150	19010	19070	19170	19000	3086
616	20240219	091900	224219600	19170	19090	19170	19060	1409
617	20240219	091800	197334060	19090	19180	19180	19080	1145
618	20240219	091700	175440230	19180	19210	19210	19180	875
619	20240219	091600	158646510	19280	19280	19280	19280	391
620	20240219	091500	151108030	19200	19200	19220	19200	149
621	20240219	091400	148246830	19220	19290	19290	19220	107
622	20240219	091300	146188370	19290	19290	19290	19280	105
623	20240219	091200	144163310	19220	19270	19290	19210	594
624	20240219	091100	132738510	19270	19280	19290	19250	778
625	20240219	091000	117753540	19280	19230	19280	19230	722
626	20240219	090900	103851510	19220	19230	19230	19220	86
627	20240219	090800	102197750	19230	19220	19230	19220	481
628	20240219	090700	92951120	19230	19230	19230	19230	0
629	20240219	090600	92951120	19230	19200	19230	19200	399
630	20240219	090500	85282990	19130	19220	19220	19130	155
631	20240219	090400	82316620	19180	19110	19180	19100	778
632	20240219	090300	67452210	19150	19180	19180	19110	264
633	20240219	090200	62403610	19170	19170	19220	19170	724
634	20240219	090100	48513740	19170	19050	19170	19050	9
635	20240219	090000	48342170	19190	19050	19190	19050	2514