KissMeData/267850/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205200	2155906290	19150	19150	19150	19150	2442
3	20240219	205100	2155906290	19150	19150	19150	19150	0
4	20240219	205000	2155906290	19150	19150	19150	19150	0
5	20240219	204900	2155906290	19150	19150	19150	19150	0
6	20240219	204800	2155906290	19150	19150	19150	19150	0
7	20240219	204700	2155906290	19150	19150	19150	19150	0
8	20240219	204600	2155906290	19150	19150	19150	19150	0
9	20240219	204500	2155906290	19150	19150	19150	19150	0
10	20240219	204400	2155906290	19150	19150	19150	19150	0
11	20240219	204300	2155906290	19150	19150	19150	19150	0
12	20240219	204200	2155906290	19150	19150	19150	19150	0
13	20240219	204100	2155906290	19150	19150	19150	19150	0
14	20240219	204000	2155906290	19150	19150	19150	19150	0
15	20240219	203900	2155906290	19150	19150	19150	19150	0
16	20240219	203800	2155906290	19150	19150	19150	19150	0
17	20240219	203700	2155906290	19150	19150	19150	19150	0
18	20240219	203600	2155906290	19150	19150	19150	19150	0
19	20240219	203500	2155906290	19150	19150	19150	19150	0
20	20240219	203400	2155906290	19150	19150	19150	19150	0
21	20240219	203300	2155906290	19150	19150	19150	19150	0
22	20240219	203200	2155906290	19150	19150	19150	19150	0
23	20240219	203100	2155906290	19150	19150	19150	19150	0
24	20240219	203000	2155906290	19150	19150	19150	19150	0
25	20240219	202900	2155906290	19150	19150	19150	19150	0
26	20240219	202800	2155906290	19150	19150	19150	19150	0
27	20240219	202700	2155906290	19150	19150	19150	19150	0
28	20240219	202600	2155906290	19150	19150	19150	19150	0
29	20240219	202500	2155906290	19150	19150	19150	19150	0
30	20240219	202400	2155906290	19150	19150	19150	19150	0
31	20240219	202300	2155906290	19150	19150	19150	19150	0
32	20240219	202200	2155906290	19150	19150	19150	19150	2442
33	20240219	202100	2155906290	19150	19150	19150	19150	0
34	20240219	202000	2155906290	19150	19150	19150	19150	0
35	20240219	201900	2155906290	19150	19150	19150	19150	0
36	20240219	201800	2155906290	19150	19150	19150	19150	0
37	20240219	201700	2155906290	19150	19150	19150	19150	0
38	20240219	201600	2155906290	19150	19150	19150	19150	0
39	20240219	201500	2155906290	19150	19150	19150	19150	0
40	20240219	201400	2155906290	19150	19150	19150	19150	0
41	20240219	201300	2155906290	19150	19150	19150	19150	0
42	20240219	201200	2155906290	19150	19150	19150	19150	0
43	20240219	201100	2155906290	19150	19150	19150	19150	0
44	20240219	201000	2155906290	19150	19150	19150	19150	0
45	20240219	200900	2155906290	19150	19150	19150	19150	0
46	20240219	200800	2155906290	19150	19150	19150	19150	0
47	20240219	200700	2155906290	19150	19150	19150	19150	0
48	20240219	200600	2155906290	19150	19150	19150	19150	0
49	20240219	200500	2155906290	19150	19150	19150	19150	0
50	20240219	200400	2155906290	19150	19150	19150	19150	0
51	20240219	200300	2155906290	19150	19150	19150	19150	0
52	20240219	200200	2155906290	19150	19150	19150	19150	0
53	20240219	200100	2155906290	19150	19150	19150	19150	0
54	20240219	200000	2155906290	19150	19150	19150	19150	0
55	20240219	195900	2155906290	19150	19150	19150	19150	0
56	20240219	195800	2155906290	19150	19150	19150	19150	0
57	20240219	195700	2155906290	19150	19150	19150	19150	0
58	20240219	195600	2155906290	19150	19150	19150	19150	0
59	20240219	195500	2155906290	19150	19150	19150	19150	0
60	20240219	195400	2155906290	19150	19150	19150	19150	0
61	20240219	195300	2155906290	19150	19150	19150	19150	0
62	20240219	195200	2155906290	19150	19150	19150	19150	2442
63	20240219	195100	2155906290	19150	19150	19150	19150	0
64	20240219	195000	2155906290	19150	19150	19150	19150	0
65	20240219	194900	2155906290	19150	19150	19150	19150	0
66	20240219	194800	2155906290	19150	19150	19150	19150	0
67	20240219	194700	2155906290	19150	19150	19150	19150	0
68	20240219	194600	2155906290	19150	19150	19150	19150	0
69	20240219	194500	2155906290	19150	19150	19150	19150	0
70	20240219	194400	2155906290	19150	19150	19150	19150	0
71	20240219	194300	2155906290	19150	19150	19150	19150	0
72	20240219	194200	2155906290	19150	19150	19150	19150	0
73	20240219	194100	2155906290	19150	19150	19150	19150	0
74	20240219	194000	2155906290	19150	19150	19150	19150	0
75	20240219	193900	2155906290	19150	19150	19150	19150	0
76	20240219	193800	2155906290	19150	19150	19150	19150	0
77	20240219	193700	2155906290	19150	19150	19150	19150	0
78	20240219	193600	2155906290	19150	19150	19150	19150	0
79	20240219	193500	2155906290	19150	19150	19150	19150	0
80	20240219	193400	2155906290	19150	19150	19150	19150	0
81	20240219	193300	2155906290	19150	19150	19150	19150	0
82	20240219	193200	2155906290	19150	19150	19150	19150	0
83	20240219	193100	2155906290	19150	19150	19150	19150	0
84	20240219	193000	2155906290	19150	19150	19150	19150	0
85	20240219	192900	2155906290	19150	19150	19150	19150	0
86	20240219	192800	2155906290	19150	19150	19150	19150	0
87	20240219	192700	2155906290	19150	19150	19150	19150	0
88	20240219	192600	2155906290	19150	19150	19150	19150	0
89	20240219	192500	2155906290	19150	19150	19150	19150	0
90	20240219	192400	2155906290	19150	19150	19150	19150	0
91	20240219	192300	2155906290	19150	19150	19150	19150	0
92	20240219	192200	2155906290	19150	19150	19150	19150	2442
93	20240219	192100	2155906290	19150	19150	19150	19150	0
94	20240219	192000	2155906290	19150	19150	19150	19150	0
95	20240219	191900	2155906290	19150	19150	19150	19150	0
96	20240219	191800	2155906290	19150	19150	19150	19150	0
97	20240219	191700	2155906290	19150	19150	19150	19150	0
98	20240219	191600	2155906290	19150	19150	19150	19150	0
99	20240219	191500	2155906290	19150	19150	19150	19150	0
100	20240219	191400	2155906290	19150	19150	19150	19150	0
101	20240219	191300	2155906290	19150	19150	19150	19150	0
102	20240219	191200	2155906290	19150	19150	19150	19150	0
103	20240219	191100	2155906290	19150	19150	19150	19150	0
104	20240219	191000	2155906290	19150	19150	19150	19150	0
105	20240219	190900	2155906290	19150	19150	19150	19150	0
106	20240219	190800	2155906290	19150	19150	19150	19150	0
107	20240219	190700	2155906290	19150	19150	19150	19150	0
108	20240219	190600	2155906290	19150	19150	19150	19150	0
109	20240219	190500	2155906290	19150	19150	19150	19150	0
110	20240219	190400	2155906290	19150	19150	19150	19150	0
111	20240219	190300	2155906290	19150	19150	19150	19150	0
112	20240219	190200	2155906290	19150	19150	19150	19150	0
113	20240219	190100	2155906290	19150	19150	19150	19150	0
114	20240219	190000	2155906290	19150	19150	19150	19150	0
115	20240219	185900	2155906290	19150	19150	19150	19150	0
116	20240219	185800	2155906290	19150	19150	19150	19150	0
117	20240219	185700	2155906290	19150	19150	19150	19150	0
118	20240219	185600	2155906290	19150	19150	19150	19150	0
119	20240219	185500	2155906290	19150	19150	19150	19150	0
120	20240219	185400	2155906290	19150	19150	19150	19150	0
121	20240219	185300	2155906290	19150	19150	19150	19150	0
122	20240219	185200	2155906290	19150	19150	19150	19150	2442
123	20240219	185100	2155906290	19150	19150	19150	19150	0
124	20240219	185000	2155906290	19150	19150	19150	19150	0
125	20240219	184900	2155906290	19150	19150	19150	19150	0
126	20240219	184800	2155906290	19150	19150	19150	19150	0
127	20240219	184700	2155906290	19150	19150	19150	19150	0
128	20240219	184600	2155906290	19150	19150	19150	19150	0
129	20240219	184500	2155906290	19150	19150	19150	19150	0
130	20240219	184400	2155906290	19150	19150	19150	19150	0
131	20240219	184300	2155906290	19150	19150	19150	19150	0
132	20240219	184200	2155906290	19150	19150	19150	19150	0
133	20240219	184100	2155906290	19150	19150	19150	19150	0
134	20240219	184000	2155906290	19150	19150	19150	19150	0
135	20240219	183900	2155906290	19150	19150	19150	19150	0
136	20240219	183800	2155906290	19150	19150	19150	19150	0
137	20240219	183700	2155906290	19150	19150	19150	19150	0
138	20240219	183600	2155906290	19150	19150	19150	19150	0
139	20240219	183500	2155906290	19150	19150	19150	19150	0
140	20240219	183400	2155906290	19150	19150	19150	19150	0
141	20240219	183300	2155906290	19150	19150	19150	19150	0
142	20240219	183200	2155906290	19150	19150	19150	19150	0
143	20240219	183100	2155906290	19150	19150	19150	19150	0
144	20240219	183000	2155906290	19150	19150	19150	19150	0
145	20240219	182900	2155906290	19150	19150	19150	19150	0
146	20240219	182800	2155906290	19150	19150	19150	19150	0
147	20240219	182700	2155906290	19150	19150	19150	19150	0
148	20240219	182600	2155906290	19150	19150	19150	19150	0
149	20240219	182500	2155906290	19150	19150	19150	19150	0
150	20240219	182400	2155906290	19150	19150	19150	19150	0
151	20240219	182300	2155906290	19150	19150	19150	19150	0
152	20240219	182200	2155906290	19150	19150	19150	19150	2442
153	20240219	182100	2155906290	19150	19150	19150	19150	0
154	20240219	182000	2155906290	19150	19150	19150	19150	0
155	20240219	181900	2155906290	19150	19150	19150	19150	0
156	20240219	181800	2155906290	19150	19150	19150	19150	0
157	20240219	181700	2155906290	19150	19150	19150	19150	0
158	20240219	181600	2155906290	19150	19150	19150	19150	0
159	20240219	181500	2155906290	19150	19150	19150	19150	0
160	20240219	181400	2155906290	19150	19150	19150	19150	0
161	20240219	181300	2155906290	19150	19150	19150	19150	0
162	20240219	181200	2155906290	19150	19150	19150	19150	0
163	20240219	181100	2155906290	19150	19150	19150	19150	0
164	20240219	181000	2155906290	19150	19150	19150	19150	0
165	20240219	180900	2155906290	19150	19150	19150	19150	0
166	20240219	180800	2155906290	19150	19150	19150	19150	0
167	20240219	180700	2155906290	19150	19150	19150	19150	0
168	20240219	180600	2155906290	19150	19150	19150	19150	0
169	20240219	180500	2155906290	19150	19150	19150	19150	0
170	20240219	180400	2155906290	19150	19150	19150	19150	0
171	20240219	180300	2155906290	19150	19150	19150	19150	0
172	20240219	180200	2155906290	19150	19150	19150	19150	0
173	20240219	180100	2155906290	19150	19150	19150	19150	0
174	20240219	180000	2155906290	19150	19150	19150	19150	0
175	20240219	175900	2155906290	19150	19150	19150	19150	0
176	20240219	175800	2155906290	19150	19150	19150	19150	0
177	20240219	175700	2155906290	19150	19150	19150	19150	0
178	20240219	175600	2155906290	19150	19150	19150	19150	0
179	20240219	175500	2155906290	19150	19150	19150	19150	0
180	20240219	175400	2155906290	19150	19150	19150	19150	0
181	20240219	175300	2155906290	19150	19150	19150	19150	0
182	20240219	175200	2155906290	19150	19150	19150	19150	2442
183	20240219	175100	2155906290	19150	19150	19150	19150	0
184	20240219	175000	2155906290	19150	19150	19150	19150	0
185	20240219	174900	2155906290	19150	19150	19150	19150	0
186	20240219	174800	2155906290	19150	19150	19150	19150	0
187	20240219	174700	2155906290	19150	19150	19150	19150	0
188	20240219	174600	2155906290	19150	19150	19150	19150	0
189	20240219	174500	2155906290	19150	19150	19150	19150	0
190	20240219	174400	2155906290	19150	19150	19150	19150	0
191	20240219	174300	2155906290	19150	19150	19150	19150	0
192	20240219	174200	2155906290	19150	19150	19150	19150	0
193	20240219	174100	2155906290	19150	19150	19150	19150	0
194	20240219	174000	2155906290	19150	19150	19150	19150	0
195	20240219	173900	2155906290	19150	19150	19150	19150	0
196	20240219	173800	2155906290	19150	19150	19150	19150	0
197	20240219	173700	2155906290	19150	19150	19150	19150	0
198	20240219	173600	2155906290	19150	19150	19150	19150	0
199	20240219	173500	2155906290	19150	19150	19150	19150	0
200	20240219	173400	2155906290	19150	19150	19150	19150	0
201	20240219	173300	2155906290	19150	19150	19150	19150	0
202	20240219	173200	2155906290	19150	19150	19150	19150	0
203	20240219	173100	2155906290	19150	19150	19150	19150	0
204	20240219	173000	2155906290	19150	19150	19150	19150	0
205	20240219	172900	2155906290	19150	19150	19150	19150	0
206	20240219	172800	2155906290	19150	19150	19150	19150	0
207	20240219	172700	2155906290	19150	19150	19150	19150	0
208	20240219	172600	2155906290	19150	19150	19150	19150	0
209	20240219	172500	2155906290	19150	19150	19150	19150	0
210	20240219	172400	2155906290	19150	19150	19150	19150	0
211	20240219	172300	2155906290	19150	19150	19150	19150	0
212	20240219	172200	2155906290	19150	19150	19150	19150	2442
213	20240219	172100	2155906290	19150	19150	19150	19150	0
214	20240219	172000	2155906290	19150	19150	19150	19150	0
215	20240219	171900	2155906290	19150	19150	19150	19150	0
216	20240219	171800	2155906290	19150	19150	19150	19150	0
217	20240219	171700	2155906290	19150	19150	19150	19150	0
218	20240219	171600	2155906290	19150	19150	19150	19150	0
219	20240219	171500	2155906290	19150	19150	19150	19150	0
220	20240219	171400	2155906290	19150	19150	19150	19150	0
221	20240219	171300	2155906290	19150	19150	19150	19150	0
222	20240219	171200	2155906290	19150	19150	19150	19150	0
223	20240219	171100	2155906290	19150	19150	19150	19150	0
224	20240219	171000	2155906290	19150	19150	19150	19150	0
225	20240219	170900	2155906290	19150	19150	19150	19150	0
226	20240219	170800	2155906290	19150	19150	19150	19150	0
227	20240219	170700	2155906290	19150	19150	19150	19150	0
228	20240219	170600	2155906290	19150	19150	19150	19150	0
229	20240219	170500	2155906290	19150	19150	19150	19150	0
230	20240219	170400	2155906290	19150	19150	19150	19150	0
231	20240219	170300	2155906290	19150	19150	19150	19150	0
232	20240219	170200	2155906290	19150	19150	19150	19150	0
233	20240219	170100	2155906290	19150	19150	19150	19150	0
234	20240219	170000	2155906290	19150	19150	19150	19150	0
235	20240219	165900	2155906290	19150	19150	19150	19150	0
236	20240219	165800	2155906290	19150	19150	19150	19150	0
237	20240219	165700	2155906290	19150	19150	19150	19150	0
238	20240219	165600	2155906290	19150	19150	19150	19150	0
239	20240219	165500	2155906290	19150	19150	19150	19150	0
240	20240219	165400	2155906290	19150	19150	19150	19150	0
241	20240219	165300	2155906290	19150	19150	19150	19150	0
242	20240219	165200	2155906290	19150	19150	19150	19150	2442
243	20240219	165100	2155906290	19150	19150	19150	19150	0
244	20240219	165000	2155906290	19150	19150	19150	19150	0
245	20240219	164900	2155906290	19150	19150	19150	19150	0
246	20240219	164800	2155906290	19150	19150	19150	19150	0
247	20240219	164700	2155906290	19150	19150	19150	19150	0
248	20240219	164600	2155906290	19150	19150	19150	19150	0
249	20240219	164500	2155906290	19150	19150	19150	19150	0
250	20240219	164400	2155906290	19150	19150	19150	19150	0
251	20240219	164300	2155906290	19150	19150	19150	19150	0
252	20240219	164200	2155906290	19150	19150	19150	19150	0
253	20240219	164100	2155906290	19150	19150	19150	19150	0
254	20240219	164000	2155906290	19150	19150	19150	19150	0
255	20240219	163900	2155906290	19150	19150	19150	19150	0
256	20240219	163800	2155906290	19150	19150	19150	19150	0
257	20240219	163700	2155906290	19150	19150	19150	19150	0
258	20240219	163600	2155906290	19150	19150	19150	19150	0
259	20240219	163500	2155906290	19150	19150	19150	19150	0
260	20240219	163400	2155906290	19150	19150	19150	19150	0
261	20240219	163300	2155906290	19150	19150	19150	19150	0
262	20240219	163200	2155906290	19150	19150	19150	19150	0
263	20240219	163100	2155906290	19150	19150	19150	19150	0
264	20240219	163000	2155906290	19150	19150	19150	19150	0
265	20240219	162900	2155906290	19150	19150	19150	19150	0
266	20240219	162800	2155906290	19150	19150	19150	19150	0
267	20240219	162700	2155906290	19150	19150	19150	19150	0
268	20240219	162600	2155906290	19150	19150	19150	19150	0
269	20240219	162500	2155906290	19150	19150	19150	19150	0
270	20240219	162400	2155906290	19150	19150	19150	19150	0
271	20240219	162300	2155906290	19150	19150	19150	19150	0
272	20240219	162200	2155906290	19150	19150	19150	19150	2442
273	20240219	162100	2155906290	19150	19150	19150	19150	0
274	20240219	162000	2155906290	19150	19150	19150	19150	0
275	20240219	161900	2155906290	19150	19150	19150	19150	0
276	20240219	161800	2155906290	19150	19150	19150	19150	0
277	20240219	161700	2155906290	19150	19150	19150	19150	0
278	20240219	161600	2155906290	19150	19150	19150	19150	0
279	20240219	161500	2155906290	19150	19150	19150	19150	0
280	20240219	161400	2155906290	19150	19150	19150	19150	0
281	20240219	161300	2155906290	19150	19150	19150	19150	0
282	20240219	161200	2155906290	19150	19150	19150	19150	0
283	20240219	161100	2155906290	19150	19150	19150	19150	0
284	20240219	161000	2155906290	19150	19150	19150	19150	0
285	20240219	160900	2155906290	19150	19150	19150	19150	0
286	20240219	160800	2155906290	19150	19150	19150	19150	0
287	20240219	160700	2155906290	19150	19150	19150	19150	0
288	20240219	160600	2155906290	19150	19150	19150	19150	0
289	20240219	160500	2155906290	19150	19150	19150	19150	0
290	20240219	160400	2155906290	19150	19150	19150	19150	0
291	20240219	160300	2155906290	19150	19150	19150	19150	0
292	20240219	160200	2155906290	19150	19150	19150	19150	0
293	20240219	160100	2155906290	19150	19150	19150	19150	0
294	20240219	160000	2155906290	19150	19150	19150	19150	0
295	20240219	155900	2155906290	19150	19150	19150	19150	0
296	20240219	155800	2155906290	19150	19150	19150	19150	0
297	20240219	155700	2155906290	19150	19150	19150	19150	0
298	20240219	155600	2155906290	19150	19150	19150	19150	0
299	20240219	155500	2155906290	19150	19150	19150	19150	0
300	20240219	155400	2155906290	19150	19150	19150	19150	0
301	20240219	155300	2155906290	19150	19150	19150	19150	0
302	20240219	155200	2155906290	19150	19150	19150	19150	2442
303	20240219	155100	2155906290	19150	19150	19150	19150	0
304	20240219	155000	2155906290	19150	19150	19150	19150	0
305	20240219	154900	2155906290	19150	19150	19150	19150	0
306	20240219	154800	2155906290	19150	19150	19150	19150	0
307	20240219	154700	2155906290	19150	19150	19150	19150	0
308	20240219	154600	2155906290	19150	19150	19150	19150	0
309	20240219	154500	2155906290	19150	19150	19150	19150	0
310	20240219	154400	2155906290	19150	19150	19150	19150	0
311	20240219	154300	2155906290	19150	19150	19150	19150	0
312	20240219	154200	2155906290	19150	19150	19150	19150	0
313	20240219	154100	2155906290	19150	19150	19150	19150	0
314	20240219	154000	2155906290	19150	19150	19150	19150	0
315	20240219	153900	2155906290	19150	19150	19150	19150	0
316	20240219	153800	2155906290	19150	19150	19150	19150	0
317	20240219	153700	2155906290	19150	19150	19150	19150	0
318	20240219	153600	2155906290	19150	19150	19150	19150	0
319	20240219	153500	2155906290	19150	19150	19150	19150	0
320	20240219	153400	2155906290	19150	19150	19150	19150	0
321	20240219	153300	2155906290	19150	19150	19150	19150	0
322	20240219	153200	2155906290	19150	19150	19150	19150	0
323	20240219	153100	2155906290	19150	19150	19150	19150	0
324	20240219	153000	2155906290	19150	19150	19150	19150	2442
325	20240219	152900	2109141990	19150	19150	19150	19150	0
326	20240219	152800	2109141990	19150	19150	19150	19150	0
327	20240219	152700	2109141990	19150	19150	19150	19150	0
328	20240219	152600	2109141990	19150	19150	19150	19150	0
329	20240219	152500	2109141990	19150	19150	19150	19150	0
330	20240219	152400	2109141990	19150	19150	19150	19150	0
331	20240219	152300	2109141990	19150	19150	19150	19150	0
332	20240219	152200	2109141990	19150	19150	19150	19150	0
333	20240219	152100	2109141990	19150	19150	19150	19150	0
334	20240219	152000	2109141990	19150	19150	19150	19150	0
335	20240219	151900	2109141990	19150	19130	19160	19130	183
336	20240219	151800	2105640690	19130	19140	19140	19130	300
337	20240219	151700	2099899690	19140	19140	19140	19140	489
338	20240219	151600	2090540230	19140	19150	19160	19140	135
339	20240219	151500	2087954940	19160	19150	19160	19150	378
340	20240219	151400	2080715330	19160	19150	19160	19150	53
341	20240219	151300	2079699860	19160	19150	19160	19150	391
342	20240219	151200	2072209300	19160	19150	19160	19150	107
343	20240219	151100	2070160240	19140	19150	19160	19140	379
344	20240219	151000	2062903480	19150	19160	19170	19150	519
345	20240219	150900	2052960550	19170	19170	19170	19140	269
346	20240219	150800	2047809820	19110	19170	19180	19110	1050
347	20240219	150700	2027713570	19170	19180	19180	19170	350
348	20240219	150600	2021004050	19160	19140	19170	19140	1672
349	20240219	150500	1988972160	19140	19140	19140	19140	815
350	20240219	150400	1973373060	19140	19130	19140	19130	205
351	20240219	150300	1969450400	19130	19120	19130	19120	155
352	20240219	150200	1966485270	19120	19100	19120	19100	67
353	20240219	150100	1965205040	19100	19090	19100	19090	367
354	20240219	150000	1958195510	19090	19080	19090	19080	563
355	20240219	145900	1947450540	19070	19080	19080	19070	34
356	20240219	145800	1946802110	19080	19080	19080	19080	15
357	20240219	145700	1946515910	19070	19070	19070	19070	331
358	20240219	145600	1940203740	19080	19050	19080	19050	312
359	20240219	145500	1934259630	19080	19070	19080	19060	1041
360	20240219	145400	1914416660	19080	19070	19080	19070	163
361	20240219	145300	1911307950	19080	19080	19080	19080	73
362	20240219	145200	1909915110	19080	19080	19080	19080	107
363	20240219	145100	1907873550	19070	19060	19070	19060	30
364	20240219	145000	1907301500	19060	19060	19060	19060	10
365	20240219	144900	1907110900	19070	19070	19070	19070	75
366	20240219	144800	1905680650	19070	19070	19070	19070	0
367	20240219	144700	1905680650	19070	19070	19070	19070	45
368	20240219	144600	1904822500	19080	19080	19080	19080	0
369	20240219	144500	1904822500	19080	19060	19080	19060	58
370	20240219	144400	1903716050	19060	19060	19060	19050	449
371	20240219	144300	1895162370	19050	19050	19050	19050	0
372	20240219	144200	1895162370	19050	19050	19050	19050	208
373	20240219	144100	1891199970	19060	19050	19060	19050	142
374	20240219	144000	1888494840	19050	19050	19050	19050	583
375	20240219	143900	1877388690	19050	19050	19050	19050	5
376	20240219	143800	1877293440	19050	19070	19070	19050	864
377	20240219	143700	1860832830	19070	19060	19070	19060	28
378	20240219	143600	1860298950	19070	19070	19070	19070	4
379	20240219	143500	1860222670	19070	19070	19070	19060	41
380	20240219	143400	1859440810	19070	19070	19070	19070	18
381	20240219	143300	1859097550	19070	19070	19080	19060	362
382	20240219	143200	1852194280	19070	19060	19070	19060	162
383	20240219	143100	1849105930	19060	19060	19060	19060	205
384	20240219	143000	1845198630	19050	19050	19050	19050	31
385	20240219	142900	1844608080	19050	19050	19050	19050	736
386	20240219	142800	1830587280	19050	19050	19050	19040	830
387	20240219	142700	1814775790	19060	19060	19060	19060	63
388	20240219	142600	1813575010	19060	19070	19070	19060	25
389	20240219	142500	1813098290	19070	19070	19070	19070	0
390	20240219	142400	1813098290	19070	19070	19070	19070	11
391	20240219	142300	1812888520	19050	19050	19050	19050	1
392	20240219	142200	1812869470	19050	19050	19050	19050	188
393	20240219	142100	1809288070	19050	19050	19050	19050	12
394	20240219	142000	1809059470	19050	19040	19050	19040	428
395	20240219	141900	1800908670	19050	19080	19080	19050	3801
396	20240219	141800	1728469460	19080	19080	19080	19080	43
397	20240219	141700	1727649020	19080	19080	19080	19080	2
398	20240219	141600	1727610860	19080	19080	19080	19080	10
399	20240219	141500	1727420060	19080	19090	19090	19080	54
400	20240219	141400	1726389700	19090	19080	19090	19080	289
401	20240219	141300	1720874980	19070	19070	19070	19070	10
402	20240219	141200	1720684280	19070	19070	19070	19070	0
403	20240219	141100	1720684280	19070	19070	19070	19070	64
404	20240219	141000	1719463800	19060	19060	19060	19060	150
405	20240219	140900	1716604800	19070	19070	19070	19070	336
406	20240219	140800	1710197280	19070	19070	19070	19070	7
407	20240219	140700	1710063790	19060	19060	19060	19060	30
408	20240219	140600	1709491990	19060	19080	19080	19060	47
409	20240219	140500	1708595820	19080	19080	19080	19080	20
410	20240219	140400	1708214220	19090	19090	19090	19090	38
411	20240219	140300	1707488800	19080	19080	19090	19080	131
412	20240219	140200	1704989310	19090	19090	19090	19090	0
413	20240219	140100	1704989310	19090	19090	19090	19090	0
414	20240219	140000	1704989310	19090	19090	19090	19090	1
415	20240219	135900	1704970220	19090	19090	19090	19090	50
416	20240219	135800	1704015720	19090	19090	19090	19090	5
417	20240219	135700	1703920270	19060	19060	19060	19060	33
418	20240219	135600	1703291290	19060	19070	19070	19060	24
419	20240219	135500	1702833810	19090	19070	19090	19070	101
420	20240219	135400	1700907720	19070	19060	19070	19060	1871
421	20240219	135300	1665246320	19060	19070	19070	19060	494
422	20240219	135200	1655830140	19070	19050	19070	19050	1021
423	20240219	135100	1636369390	19060	19060	19060	19060	2
424	20240219	135000	1636331270	19060	19070	19070	19060	361
425	20240219	134900	1629450000	19070	19080	19080	19070	30
426	20240219	134800	1628877800	19080	19080	19080	19070	382
427	20240219	134700	1621592240	19080	19090	19090	19080	132
428	20240219	134600	1619073640	19090	19090	19090	19090	10
429	20240219	134500	1618882740	19090	19090	19090	19090	10
430	20240219	134400	1618691840	19090	19090	19090	19090	2
431	20240219	134300	1618653660	19090	19090	19090	19090	82
432	20240219	134200	1617088280	19090	19090	19090	19090	0
433	20240219	134100	1617088280	19090	19090	19090	19090	15
434	20240219	134000	1616801930	19090	19090	19090	19090	1
435	20240219	133900	1616782840	19080	19080	19080	19080	10
436	20240219	133800	1616592040	19070	19070	19070	19070	29
437	20240219	133700	1616039010	19070	19070	19070	19070	147
438	20240219	133600	1613235720	19070	19090	19090	19070	32
439	20240219	133500	1612625200	19090	19090	19090	19090	11
440	20240219	133400	1612415210	19100	19100	19100	19100	1
441	20240219	133300	1612396110	19100	19080	19100	19080	14
442	20240219	133200	1612128910	19100	19080	19100	19080	151
443	20240219	133100	1609247610	19080	19080	19080	19080	0
444	20240219	133000	1609247610	19080	19080	19080	19080	28
445	20240219	132900	1608713370	19080	19080	19080	19080	0
446	20240219	132800	1608713370	19080	19080	19080	19080	40
447	20240219	132700	1607950170	19050	19050	19050	19050	0
448	20240219	132600	1607950170	19050	19050	19050	19050	31
449	20240219	132500	1607359620	19050	19090	19090	19050	714
450	20240219	132400	1593754940	19060	19070	19070	19060	25
451	20240219	132300	1593278380	19060	19060	19060	19060	0
452	20240219	132200	1593278380	19060	19060	19060	19060	0
453	20240219	132100	1593278380	19060	19070	19070	19060	335
454	20240219	132000	1586893180	19060	19060	19060	19060	110
455	20240219	131900	1584796580	19060	19100	19100	19060	152
456	20240219	131800	1581897610	19100	19130	19130	19100	593
457	20240219	131700	1570569430	19130	19130	19130	19130	0
458	20240219	131600	1570569430	19130	19100	19130	19100	38
459	20240219	131500	1569842820	19100	19100	19100	19100	889
460	20240219	131400	1552862920	19130	19100	19130	19100	95
461	20240219	131300	1551048280	19100	19100	19100	19100	13
462	20240219	131200	1550799980	19100	19090	19100	19090	3
463	20240219	131100	1550742700	19060	19060	19060	19060	1246
464	20240219	131000	1526993940	19060	19060	19060	19060	3
465	20240219	130900	1526936760	19050	19040	19050	19040	38
466	20240219	130800	1526212870	19040	19050	19050	19040	166
467	20240219	130700	1523051570	19040	19040	19040	19040	150
468	20240219	130600	1520195570	19050	19050	19050	19050	205
469	20240219	130500	1516290320	19060	19050	19060	19050	755
470	20240219	130400	1501905370	19050	19050	19050	19040	1404
471	20240219	130300	1475159730	19050	19050	19050	19050	73
472	20240219	130200	1473769080	19060	19050	19060	19050	51
473	20240219	130100	1472797520	19050	19070	19070	19050	1634
474	20240219	130000	1441650390	19080	19090	19090	19080	525
475	20240219	125900	1431633370	19090	19090	19090	19090	1
476	20240219	125800	1431614280	19080	19090	19090	19080	7
477	20240219	125700	1431480680	19090	19100	19100	19090	10
478	20240219	125600	1431289700	19100	19100	19100	19100	0
479	20240219	125500	1431289700	19100	19090	19100	19090	61
480	20240219	125400	1430124700	19100	19100	19100	19100	95
481	20240219	125300	1428310200	19100	19100	19100	19100	0
482	20240219	125200	1428310200	19100	19090	19100	19080	57
483	20240219	125100	1427222110	19090	19110	19110	19090	610
484	20240219	125000	1415574720	19100	19100	19100	19100	57
485	20240219	124900	1414486020	19100	19100	19100	19100	0
486	20240219	124800	1414486020	19100	19100	19100	19100	0
487	20240219	124700	1414486020	19100	19100	19100	19100	50
488	20240219	124600	1413531020	19100	19100	19100	19100	0
489	20240219	124500	1413531020	19100	19110	19110	19100	17
490	20240219	124400	1413206310	19090	19100	19100	19090	253
491	20240219	124300	1408375490	19120	19120	19120	19120	0
492	20240219	124200	1408375490	19120	19120	19120	19120	15
493	20240219	124100	1408088690	19120	19120	19120	19120	1
494	20240219	124000	1408069570	19130	19120	19130	19120	10
495	20240219	123900	1407878310	19130	19130	19130	19130	50
496	20240219	123800	1406921810	19130	19120	19130	19120	101
497	20240219	123700	1404989980	19090	19100	19120	19090	307
498	20240219	123600	1399128050	19100	19100	19100	19100	1
499	20240219	123500	1399108950	19100	19130	19130	19100	19
500	20240219	123400	1398745710	19130	19130	19130	19130	1
501	20240219	123300	1398726580	19120	19120	19120	19120	100
502	20240219	123200	1396814580	19120	19120	19120	19090	52
503	20240219	123100	1395820370	19120	19120	19120	19120	0
504	20240219	123000	1395820370	19120	19100	19120	19100	226
505	20240219	122900	1391503550	19090	19100	19100	19090	356
506	20240219	122800	1384707420	19100	19100	19100	19100	136
507	20240219	122700	1382109820	19100	19100	19100	19090	325
508	20240219	122600	1375902670	19090	19120	19120	19090	924
509	20240219	122500	1358253120	19110	19110	19110	19110	5
510	20240219	122400	1358157570	19110	19100	19110	19100	48
511	20240219	122300	1357240690	19110	19110	19110	19110	73
512	20240219	122200	1355845660	19110	19130	19130	19110	557
513	20240219	122100	1345193610	19130	19130	19130	19130	0
514	20240219	122000	1345193610	19130	19130	19130	19130	0
515	20240219	121900	1345193610	19130	19140	19140	19130	223
516	20240219	121800	1340925810	19150	19140	19150	19140	235
517	20240219	121700	1336427790	19140	19140	19140	19140	377
518	20240219	121600	1329212010	19140	19130	19140	19130	23
519	20240219	121500	1328771890	19130	19130	19130	19130	0
520	20240219	121400	1328771890	19130	19130	19130	19130	0
521	20240219	121300	1328771890	19130	19140	19140	19130	23
522	20240219	121200	1328331870	19140	19140	19140	19140	41
523	20240219	121100	1327547130	19140	19140	19140	19140	0
524	20240219	121000	1327547130	19140	19150	19150	19140	162
525	20240219	120900	1324446420	19150	19150	19150	19150	1
526	20240219	120800	1324427270	19140	19140	19140	19140	0
527	20240219	120700	1324427270	19140	19140	19140	19140	0
528	20240219	120600	1324427270	19140	19150	19150	19140	148
529	20240219	120500	1321593550	19150	19150	19150	19150	5
530	20240219	120400	1321497800	19150	19140	19150	19140	31
531	20240219	120300	1320904440	19140	19140	19140	19140	67
532	20240219	120200	1319622060	19140	19140	19140	19140	20
533	20240219	120100	1319239260	19140	19140	19140	19100	1170
534	20240219	120000	1296881400	19140	19150	19150	19140	600
535	20240219	115900	1285397280	19170	19160	19170	19160	3
536	20240219	115800	1285339790	19170	19170	19170	19160	57
537	20240219	115700	1284247600	19170	19170	19180	19170	299
538	20240219	115600	1278515760	19170	19170	19170	19170	1
539	20240219	115500	1278496590	19140	19160	19160	19140	20
540	20240219	115400	1278113590	19160	19160	19160	19160	80
541	20240219	115300	1276580790	19160	19160	19160	19160	1
542	20240219	115200	1276561630	19170	19170	19170	19170	0
543	20240219	115100	1276561630	19170	19160	19170	19150	320
544	20240219	115000	1270432780	19160	19150	19160	19150	13
545	20240219	114900	1270183730	19140	19140	19140	19140	0
546	20240219	114800	1270183730	19140	19160	19160	19140	51
547	20240219	114700	1269206590	19160	19150	19160	19150	173
548	20240219	114600	1265892070	19130	19130	19130	19130	1
549	20240219	114500	1265872940	19130	19140	19140	19130	7
550	20240219	114400	1265739020	19130	19140	19140	19130	102
551	20240219	114300	1263787630	19140	19120	19140	19120	130
552	20240219	114200	1261299830	19120	19110	19120	19110	96
553	20240219	114100	1259464950	19120	19120	19120	19120	65
554	20240219	114000	1258222150	19110	19120	19120	19110	58
555	20240219	113900	1257113690	19110	19110	19110	19110	5
556	20240219	113800	1257018140	19100	19100	19100	19100	3
557	20240219	113700	1256960840	19100	19110	19110	19100	19
558	20240219	113600	1256597930	19080	19080	19080	19080	0
559	20240219	113500	1256597930	19080	19090	19120	19080	512
560	20240219	113400	1246828680	19120	19110	19130	19110	87
561	20240219	113300	1245165080	19080	19080	19080	19080	50
562	20240219	113200	1244211080	19080	19080	19080	19080	137
563	20240219	113100	1241597120	19080	19060	19080	19060	523
564	20240219	113000	1231627500	19060	19070	19070	19060	1349
565	20240219	112900	1205913970	19070	19080	19080	19070	621
566	20240219	112800	1194065990	19080	19110	19120	19080	1704
567	20240219	112700	1161536600	19120	19110	19120	19110	102
568	20240219	112600	1159587330	19110	19120	19120	19110	18
569	20240219	112500	1159243340	19100	19110	19110	19100	10
570	20240219	112400	1159052300	19100	19110	19110	19100	641
571	20240219	112300	1146809120	19110	19110	19110	19110	0
572	20240219	112200	1146809120	19110	19120	19120	19110	303
573	20240219	112100	1141018640	19120	19130	19140	19120	209
574	20240219	112000	1137019140	19130	19140	19140	19130	2
575	20240219	111900	1136980870	19140	19140	19140	19140	11
576	20240219	111800	1136770330	19140	19140	19140	19140	1
577	20240219	111700	1136751190	19100	19140	19140	19100	416
578	20240219	111600	1128805200	19140	19140	19140	19140	4
579	20240219	111500	1128728640	19140	19140	19140	19140	0
580	20240219	111400	1128728640	19140	19120	19140	19100	765
581	20240219	111300	1114110540	19130	19130	19130	19130	219
582	20240219	111200	1109921070	19130	19130	19130	19130	100
583	20240219	111100	1108008070	19130	19130	19130	19130	100
584	20240219	111000	1106095070	19130	19140	19140	19130	100
585	20240219	110900	1104181750	19150	19140	19150	19140	180
586	20240219	110800	1100736530	19140	19140	19140	19130	73
587	20240219	110700	1099339920	19140	19150	19150	19140	1326
588	20240219	110600	1073957540	19150	19150	19150	19150	102
589	20240219	110500	1072004240	19150	19170	19170	19150	19
590	20240219	110400	1071640370	19140	19180	19180	19140	69
591	20240219	110300	1070318570	19180	19180	19180	19180	26
592	20240219	110200	1069819890	19170	19150	19170	19150	478
593	20240219	110100	1060660930	19140	19150	19150	19140	3
594	20240219	110000	1060603490	19150	19150	19150	19150	92
595	20240219	105900	1058841690	19150	19140	19150	19140	47
596	20240219	105800	1057942030	19140	19130	19140	19130	122
597	20240219	105700	1055607970	19130	19130	19130	19130	20
598	20240219	105600	1055225370	19130	19130	19130	19130	21
599	20240219	105500	1054823640	19140	19140	19140	19140	0
600	20240219	105400	1054823640	19140	19140	19140	19140	55
601	20240219	105300	1053770940	19120	19140	19140	19120	911
602	20240219	105200	1036346490	19130	19130	19140	19130	31
603	20240219	105100	1035753450	19140	19140	19140	19140	15
604	20240219	105000	1035466350	19140	19140	19140	19140	27
605	20240219	104900	1034949570	19140	19140	19140	19130	120
606	20240219	104800	1032653770	19150	19140	19150	19140	958
607	20240219	104700	1014316990	19140	19150	19150	19140	102
608	20240219	104600	1012363700	19150	19150	19150	19150	3
609	20240219	104500	1012306250	19150	19150	19150	19150	1
610	20240219	104400	1012287100	19150	19150	19150	19140	13
611	20240219	104300	1012038250	19140	19150	19150	19140	5
612	20240219	104200	1011942540	19130	19130	19130	19130	0
613	20240219	104100	1011942540	19130	19160	19160	19130	863
614	20240219	104000	995417560	19170	19160	19170	19160	271
615	20240219	103900	990225190	19160	19160	19160	19160	60
616	20240219	103800	989075590	19160	19160	19160	19160	335
617	20240219	103700	982656990	19160	19150	19160	19150	458
618	20240219	103600	973886060	19140	19140	19140	19130	155
619	20240219	103500	970919370	19120	19110	19120	19110	147
620	20240219	103400	968109290	19110	19110	19110	19110	104
621	20240219	103300	966121850	19110	19110	19110	19110	6
622	20240219	103200	966007190	19110	19090	19110	19080	42
623	20240219	103100	965205460	19110	19100	19110	19100	15
624	20240219	103000	964918860	19090	19090	19090	19090	71
625	20240219	102900	963563470	19090	19090	19090	19080	108
626	20240219	102800	961502330	19090	19090	19090	19090	8
627	20240219	102700	961349610	19080	19090	19090	19080	65
628	20240219	102600	960109310	19080	19080	19090	19080	763
629	20240219	102500	945550770	19090	19090	19090	19090	60
630	20240219	102400	944405370	19080	19080	19080	19080	42
631	20240219	102300	943604010	19080	19080	19080	19080	29
632	20240219	102200	943050690	19070	19060	19070	19050	2046
633	20240219	102100	904058080	19070	19070	19070	19060	38
634	20240219	102000	903333670	19070	19090	19090	19060	362
635	20240219	101900	896428700	19090	19090	19090	19080	62
636	20240219	101800	895245630	19090	19080	19090	19080	113
637	20240219	101700	893089580	19090	19090	19090	19080	36
638	20240219	101600	892402590	19090	19090	19090	19090	1
639	20240219	101500	892383500	19090	19090	19090	19070	170
640	20240219	101400	889140800	19090	19090	19090	19090	0
641	20240219	101300	889140800	19090	19090	19090	19090	55
642	20240219	101200	888090850	19090	19080	19090	19070	162
643	20240219	101100	884998320	19070	19090	19090	19070	219
644	20240219	101000	880820260	19090	19100	19100	19080	103
645	20240219	100900	878854630	19090	19090	19090	19090	10
646	20240219	100800	878663730	19090	19090	19090	19090	0
647	20240219	100700	878663730	19090	19100	19100	19080	33
648	20240219	100600	878033500	19100	19100	19100	19100	1
649	20240219	100500	878014400	19100	19060	19100	19060	50
650	20240219	100400	877061360	19050	19070	19070	19050	1931
651	20240219	100300	840256000	19070	19090	19090	19070	1370
652	20240219	100200	814126510	19080	19110	19110	19080	610
653	20240219	100100	802486070	19110	19090	19110	19090	109
654	20240219	100000	800405200	19090	19100	19110	19090	27
655	20240219	095900	799889490	19100	19100	19100	19080	454
656	20240219	095800	791218290	19100	19100	19100	19090	1091
657	20240219	095700	770388920	19100	19110	19110	19100	160
658	20240219	095600	767331820	19110	19110	19110	19110	6
659	20240219	095500	767217160	19110	19120	19120	19090	60
660	20240219	095400	766071540	19090	19100	19100	19090	90
661	20240219	095300	764353040	19100	19110	19110	19100	1443
662	20240219	095200	736789100	19110	19110	19110	19110	22
663	20240219	095100	736368680	19110	19120	19120	19110	42
664	20240219	095000	735566050	19140	19110	19140	19110	120
665	20240219	094900	733272250	19110	19150	19150	19110	237
666	20240219	094800	728742860	19150	19150	19150	19150	38
667	20240219	094700	728015160	19150	19110	19150	19110	91
668	20240219	094600	726274550	19110	19140	19160	19110	280
669	20240219	094500	720915560	19110	19120	19120	19110	317
670	20240219	094400	714855120	19110	19100	19120	19100	474
671	20240219	094300	705798250	19100	19150	19150	19100	390
672	20240219	094200	698345430	19150	19130	19150	19120	263
673	20240219	094100	693311230	19130	19130	19130	19110	2698
674	20240219	094000	641702280	19140	19170	19170	19140	2518
675	20240219	093900	593495470	19170	19170	19170	19170	522
676	20240219	093800	583488730	19170	19160	19180	19160	47
677	20240219	093700	582587670	19170	19160	19170	19160	228
678	20240219	093600	578218910	19170	19170	19170	19150	112
679	20240219	093500	576071890	19180	19170	19180	19140	115
680	20240219	093400	573868610	19140	19170	19170	19140	361
681	20240219	093300	566957640	19140	19150	19150	19130	866
682	20240219	093200	550382700	19180	19150	19180	19140	312
683	20240219	093100	544406230	19150	19180	19180	19150	357
684	20240219	093000	537567490	19180	19190	19190	19180	239
685	20240219	092900	532981100	19190	19190	19190	19180	594
686	20240219	092800	521584240	19190	19200	19200	19180	1090
687	20240219	092700	500667220	19200	19190	19200	19190	217
688	20240219	092600	496502320	19190	19220	19220	19190	114
689	20240219	092500	494314120	19220	19230	19230	19220	9
690	20240219	092400	494141130	19230	19230	19230	19230	63
691	20240219	092300	492929640	19240	19240	19240	19240	14
692	20240219	092200	492660280	19240	19200	19240	19200	354
693	20240219	092100	485859350	19180	19200	19200	19180	127
694	20240219	092000	483421250	19200	19190	19200	19190	308
695	20240219	091900	477509160	19200	19200	19200	19190	51
696	20240219	091800	476530200	19200	19200	19210	19190	629
697	20240219	091700	464454000	19200	19200	19200	19200	89
698	20240219	091600	462745200	19200	19250	19260	19200	683
699	20240219	091500	449618840	19250	19270	19270	19200	449
700	20240219	091400	440977160	19280	19200	19280	19170	1752
701	20240219	091300	407252820	19200	19200	19230	19200	882
702	20240219	091200	390309700	19230	19210	19230	19200	2130
703	20240219	091100	349374040	19200	19170	19200	19170	894
704	20240219	091000	332228270	19170	19090	19170	19090	914
705	20240219	090900	314745880	19100	19080	19100	19070	967
706	20240219	090800	296298010	19090	19080	19090	19080	568
707	20240219	090700	285457270	19090	19120	19120	19090	976
708	20240219	090600	266814130	19110	19120	19120	19110	239
709	20240219	090500	262246630	19130	19130	19130	19130	242
710	20240219	090400	257617170	19140	19140	19170	19140	999
711	20240219	090300	238482670	19140	19080	19140	19040	1582
712	20240219	090200	208289050	19140	19220	19220	19060	2253
713	20240219	090100	165088340	19220	18990	19220	18990	4223
714	20240219	090000	84269770	18990	19010	19090	18990	4431