KissMeData/065370/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194000	1641954620	9060	9060	9060	9060	2958
3	20240220	193900	1641954620	9060	9060	9060	9060	0
4	20240220	193800	1641954620	9060	9060	9060	9060	0
5	20240220	193700	1641954620	9060	9060	9060	9060	0
6	20240220	193600	1641954620	9060	9060	9060	9060	0
7	20240220	193500	1641954620	9060	9060	9060	9060	0
8	20240220	193400	1641954620	9060	9060	9060	9060	0
9	20240220	193300	1641954620	9060	9060	9060	9060	0
10	20240220	193200	1641954620	9060	9060	9060	9060	0
11	20240220	193100	1641954620	9060	9060	9060	9060	0
12	20240220	193000	1641954620	9060	9060	9060	9060	0
13	20240220	192900	1641954620	9060	9060	9060	9060	0
14	20240220	192800	1641954620	9060	9060	9060	9060	0
15	20240220	192700	1641954620	9060	9060	9060	9060	0
16	20240220	192600	1641954620	9060	9060	9060	9060	0
17	20240220	192500	1641954620	9060	9060	9060	9060	0
18	20240220	192400	1641954620	9060	9060	9060	9060	0
19	20240220	192300	1641954620	9060	9060	9060	9060	0
20	20240220	192200	1641954620	9060	9060	9060	9060	0
21	20240220	192100	1641954620	9060	9060	9060	9060	0
22	20240220	192000	1641954620	9060	9060	9060	9060	0
23	20240220	191900	1641954620	9060	9060	9060	9060	0
24	20240220	191800	1641954620	9060	9060	9060	9060	0
25	20240220	191700	1641954620	9060	9060	9060	9060	0
26	20240220	191600	1641954620	9060	9060	9060	9060	0
27	20240220	191500	1641954620	9060	9060	9060	9060	0
28	20240220	191400	1641954620	9060	9060	9060	9060	0
29	20240220	191300	1641954620	9060	9060	9060	9060	0
30	20240220	191200	1641954620	9060	9060	9060	9060	0
31	20240220	191100	1641954620	9060	9060	9060	9060	0
32	20240220	191000	1641954620	9060	9060	9060	9060	2958
33	20240220	190900	1641954620	9060	9060	9060	9060	0
34	20240220	190800	1641954620	9060	9060	9060	9060	0
35	20240220	190700	1641954620	9060	9060	9060	9060	0
36	20240220	190600	1641954620	9060	9060	9060	9060	0
37	20240220	190500	1641954620	9060	9060	9060	9060	0
38	20240220	190400	1641954620	9060	9060	9060	9060	0
39	20240220	190300	1641954620	9060	9060	9060	9060	0
40	20240220	190200	1641954620	9060	9060	9060	9060	0
41	20240220	190100	1641954620	9060	9060	9060	9060	0
42	20240220	190000	1641954620	9060	9060	9060	9060	0
43	20240220	185900	1641954620	9060	9060	9060	9060	0
44	20240220	185800	1641954620	9060	9060	9060	9060	0
45	20240220	185700	1641954620	9060	9060	9060	9060	0
46	20240220	185600	1641954620	9060	9060	9060	9060	0
47	20240220	185500	1641954620	9060	9060	9060	9060	0
48	20240220	185400	1641954620	9060	9060	9060	9060	0
49	20240220	185300	1641954620	9060	9060	9060	9060	0
50	20240220	185200	1641954620	9060	9060	9060	9060	0
51	20240220	185100	1641954620	9060	9060	9060	9060	0
52	20240220	185000	1641954620	9060	9060	9060	9060	0
53	20240220	184900	1641954620	9060	9060	9060	9060	0
54	20240220	184800	1641954620	9060	9060	9060	9060	0
55	20240220	184700	1641954620	9060	9060	9060	9060	0
56	20240220	184600	1641954620	9060	9060	9060	9060	0
57	20240220	184500	1641954620	9060	9060	9060	9060	0
58	20240220	184400	1641954620	9060	9060	9060	9060	0
59	20240220	184300	1641954620	9060	9060	9060	9060	0
60	20240220	184200	1641954620	9060	9060	9060	9060	0
61	20240220	184100	1641954620	9060	9060	9060	9060	0
62	20240220	184000	1641954620	9060	9060	9060	9060	2958
63	20240220	183900	1641954620	9060	9060	9060	9060	0
64	20240220	183800	1641954620	9060	9060	9060	9060	0
65	20240220	183700	1641954620	9060	9060	9060	9060	0
66	20240220	183600	1641954620	9060	9060	9060	9060	0
67	20240220	183500	1641954620	9060	9060	9060	9060	0
68	20240220	183400	1641954620	9060	9060	9060	9060	0
69	20240220	183300	1641954620	9060	9060	9060	9060	0
70	20240220	183200	1641954620	9060	9060	9060	9060	0
71	20240220	183100	1641954620	9060	9060	9060	9060	0
72	20240220	183000	1641954620	9060	9060	9060	9060	0
73	20240220	182900	1641954620	9060	9060	9060	9060	0
74	20240220	182800	1641954620	9060	9060	9060	9060	0
75	20240220	182700	1641954620	9060	9060	9060	9060	0
76	20240220	182600	1641954620	9060	9060	9060	9060	0
77	20240220	182500	1641954620	9060	9060	9060	9060	0
78	20240220	182400	1641954620	9060	9060	9060	9060	0
79	20240220	182300	1641954620	9060	9060	9060	9060	0
80	20240220	182200	1641954620	9060	9060	9060	9060	0
81	20240220	182100	1641954620	9060	9060	9060	9060	0
82	20240220	182000	1641954620	9060	9060	9060	9060	0
83	20240220	181900	1641954620	9060	9060	9060	9060	0
84	20240220	181800	1641954620	9060	9060	9060	9060	0
85	20240220	181700	1641954620	9060	9060	9060	9060	0
86	20240220	181600	1641954620	9060	9060	9060	9060	0
87	20240220	181500	1641954620	9060	9060	9060	9060	0
88	20240220	181400	1641954620	9060	9060	9060	9060	0
89	20240220	181300	1641954620	9060	9060	9060	9060	0
90	20240220	181200	1641954620	9060	9060	9060	9060	0
91	20240220	181100	1641954620	9060	9060	9060	9060	0
92	20240220	181000	1641954620	9060	9060	9060	9060	2958
93	20240220	180900	1641954620	9060	9060	9060	9060	0
94	20240220	180800	1641954620	9060	9060	9060	9060	0
95	20240220	180700	1641954620	9060	9060	9060	9060	0
96	20240220	180600	1641954620	9060	9060	9060	9060	0
97	20240220	180500	1641954620	9060	9060	9060	9060	0
98	20240220	180400	1641954620	9060	9060	9060	9060	0
99	20240220	180300	1641954620	9060	9060	9060	9060	0
100	20240220	180200	1641954620	9060	9060	9060	9060	0
101	20240220	180100	1641954620	9060	9060	9060	9060	0
102	20240220	180000	1641954620	9060	9060	9060	9060	0
103	20240220	175900	1641954620	9060	9060	9060	9060	0
104	20240220	175800	1641954620	9060	9060	9060	9060	0
105	20240220	175700	1641954620	9060	9060	9060	9060	0
106	20240220	175600	1641954620	9060	9060	9060	9060	0
107	20240220	175500	1641954620	9060	9060	9060	9060	0
108	20240220	175400	1641954620	9060	9060	9060	9060	0
109	20240220	175300	1641954620	9060	9060	9060	9060	0
110	20240220	175200	1641954620	9060	9060	9060	9060	0
111	20240220	175100	1641954620	9060	9060	9060	9060	0
112	20240220	175000	1641954620	9060	9060	9060	9060	0
113	20240220	174900	1641954620	9060	9060	9060	9060	0
114	20240220	174800	1641954620	9060	9060	9060	9060	0
115	20240220	174700	1641954620	9060	9060	9060	9060	0
116	20240220	174600	1641954620	9060	9060	9060	9060	0
117	20240220	174500	1641954620	9060	9060	9060	9060	0
118	20240220	174400	1641954620	9060	9060	9060	9060	0
119	20240220	174300	1641954620	9060	9060	9060	9060	0
120	20240220	174200	1641954620	9060	9060	9060	9060	0
121	20240220	174100	1641954620	9060	9060	9060	9060	0
122	20240220	174000	1641954620	9060	9060	9060	9060	2958
123	20240220	173900	1641954620	9060	9060	9060	9060	0
124	20240220	173800	1641954620	9060	9060	9060	9060	0
125	20240220	173700	1641954620	9060	9060	9060	9060	0
126	20240220	173600	1641954620	9060	9060	9060	9060	0
127	20240220	173500	1641954620	9060	9060	9060	9060	0
128	20240220	173400	1641954620	9060	9060	9060	9060	0
129	20240220	173300	1641954620	9060	9060	9060	9060	0
130	20240220	173200	1641954620	9060	9060	9060	9060	0
131	20240220	173100	1641954620	9060	9060	9060	9060	0
132	20240220	173000	1641954620	9060	9060	9060	9060	0
133	20240220	172900	1641954620	9060	9060	9060	9060	0
134	20240220	172800	1641954620	9060	9060	9060	9060	0
135	20240220	172700	1641954620	9060	9060	9060	9060	0
136	20240220	172600	1641954620	9060	9060	9060	9060	0
137	20240220	172500	1641954620	9060	9060	9060	9060	0
138	20240220	172400	1641954620	9060	9060	9060	9060	0
139	20240220	172300	1641954620	9060	9060	9060	9060	0
140	20240220	172200	1641954620	9060	9060	9060	9060	0
141	20240220	172100	1641954620	9060	9060	9060	9060	0
142	20240220	172000	1641954620	9060	9060	9060	9060	0
143	20240220	171900	1641954620	9060	9060	9060	9060	0
144	20240220	171800	1641954620	9060	9060	9060	9060	0
145	20240220	171700	1641954620	9060	9060	9060	9060	0
146	20240220	171600	1641954620	9060	9060	9060	9060	0
147	20240220	171500	1641954620	9060	9060	9060	9060	0
148	20240220	171400	1641954620	9060	9060	9060	9060	0
149	20240220	171300	1641954620	9060	9060	9060	9060	0
150	20240220	171200	1641954620	9060	9060	9060	9060	0
151	20240220	171100	1641954620	9060	9060	9060	9060	0
152	20240220	171000	1641954620	9060	9060	9060	9060	2958
153	20240220	170900	1641954620	9060	9060	9060	9060	0
154	20240220	170800	1641954620	9060	9060	9060	9060	0
155	20240220	170700	1641954620	9060	9060	9060	9060	0
156	20240220	170600	1641954620	9060	9060	9060	9060	0
157	20240220	170500	1641954620	9060	9060	9060	9060	0
158	20240220	170400	1641954620	9060	9060	9060	9060	0
159	20240220	170300	1641954620	9060	9060	9060	9060	0
160	20240220	170200	1641954620	9060	9060	9060	9060	0
161	20240220	170100	1641954620	9060	9060	9060	9060	0
162	20240220	170000	1641954620	9060	9060	9060	9060	0
163	20240220	165900	1641954620	9060	9060	9060	9060	0
164	20240220	165800	1641954620	9060	9060	9060	9060	0
165	20240220	165700	1641954620	9060	9060	9060	9060	0
166	20240220	165600	1641954620	9060	9060	9060	9060	0
167	20240220	165500	1641954620	9060	9060	9060	9060	0
168	20240220	165400	1641954620	9060	9060	9060	9060	0
169	20240220	165300	1641954620	9060	9060	9060	9060	0
170	20240220	165200	1641954620	9060	9060	9060	9060	0
171	20240220	165100	1641954620	9060	9060	9060	9060	0
172	20240220	165000	1641954620	9060	9060	9060	9060	0
173	20240220	164900	1641954620	9060	9060	9060	9060	0
174	20240220	164800	1641954620	9060	9060	9060	9060	0
175	20240220	164700	1641954620	9060	9060	9060	9060	0
176	20240220	164600	1641954620	9060	9060	9060	9060	0
177	20240220	164500	1641954620	9060	9060	9060	9060	0
178	20240220	164400	1641954620	9060	9060	9060	9060	0
179	20240220	164300	1641954620	9060	9060	9060	9060	0
180	20240220	164200	1641954620	9060	9060	9060	9060	0
181	20240220	164100	1641954620	9060	9060	9060	9060	0
182	20240220	164000	1641954620	9060	9060	9060	9060	2958
183	20240220	163900	1641954620	9060	9060	9060	9060	0
184	20240220	163800	1641954620	9060	9060	9060	9060	0
185	20240220	163700	1641954620	9060	9060	9060	9060	0
186	20240220	163600	1641954620	9060	9060	9060	9060	0
187	20240220	163500	1641954620	9060	9060	9060	9060	0
188	20240220	163400	1641954620	9060	9060	9060	9060	0
189	20240220	163300	1641954620	9060	9060	9060	9060	0
190	20240220	163200	1641954620	9060	9060	9060	9060	0
191	20240220	163100	1641954620	9060	9060	9060	9060	0
192	20240220	163000	1641954620	9060	9060	9060	9060	0
193	20240220	162900	1641954620	9060	9060	9060	9060	0
194	20240220	162800	1641954620	9060	9060	9060	9060	0
195	20240220	162700	1641954620	9060	9060	9060	9060	0
196	20240220	162600	1641954620	9060	9060	9060	9060	0
197	20240220	162500	1641954620	9060	9060	9060	9060	0
198	20240220	162400	1641954620	9060	9060	9060	9060	0
199	20240220	162300	1641954620	9060	9060	9060	9060	0
200	20240220	162200	1641954620	9060	9060	9060	9060	0
201	20240220	162100	1641954620	9060	9060	9060	9060	0
202	20240220	162000	1641954620	9060	9060	9060	9060	0
203	20240220	161900	1641954620	9060	9060	9060	9060	0
204	20240220	161800	1641954620	9060	9060	9060	9060	0
205	20240220	161700	1641954620	9060	9060	9060	9060	0
206	20240220	161600	1641954620	9060	9060	9060	9060	0
207	20240220	161500	1641954620	9060	9060	9060	9060	0
208	20240220	161400	1641954620	9060	9060	9060	9060	0
209	20240220	161300	1641954620	9060	9060	9060	9060	0
210	20240220	161200	1641954620	9060	9060	9060	9060	0
211	20240220	161100	1641954620	9060	9060	9060	9060	0
212	20240220	161000	1641954620	9060	9060	9060	9060	2958
213	20240220	160900	1641954620	9060	9060	9060	9060	0
214	20240220	160800	1641954620	9060	9060	9060	9060	0
215	20240220	160700	1641954620	9060	9060	9060	9060	0
216	20240220	160600	1641954620	9060	9060	9060	9060	0
217	20240220	160500	1641954620	9060	9060	9060	9060	0
218	20240220	160400	1641954620	9060	9060	9060	9060	0
219	20240220	160300	1641954620	9060	9060	9060	9060	0
220	20240220	160200	1641954620	9060	9060	9060	9060	0
221	20240220	160100	1641954620	9060	9060	9060	9060	0
222	20240220	160000	1641954620	9060	9060	9060	9060	0
223	20240220	155900	1641954620	9060	9060	9060	9060	0
224	20240220	155800	1641954620	9060	9060	9060	9060	0
225	20240220	155700	1641954620	9060	9060	9060	9060	0
226	20240220	155600	1641954620	9060	9060	9060	9060	0
227	20240220	155500	1641954620	9060	9060	9060	9060	0
228	20240220	155400	1641954620	9060	9060	9060	9060	0
229	20240220	155300	1641954620	9060	9060	9060	9060	0
230	20240220	155200	1641954620	9060	9060	9060	9060	0
231	20240220	155100	1641954620	9060	9060	9060	9060	0
232	20240220	155000	1641954620	9060	9060	9060	9060	0
233	20240220	154900	1641954620	9060	9060	9060	9060	0
234	20240220	154800	1641954620	9060	9060	9060	9060	0
235	20240220	154700	1641954620	9060	9060	9060	9060	0
236	20240220	154600	1641954620	9060	9060	9060	9060	0
237	20240220	154500	1641954620	9060	9060	9060	9060	0
238	20240220	154400	1641954620	9060	9060	9060	9060	0
239	20240220	154300	1641954620	9060	9060	9060	9060	0
240	20240220	154200	1641954620	9060	9060	9060	9060	0
241	20240220	154100	1641954620	9060	9060	9060	9060	0
242	20240220	154000	1641954620	9060	9060	9060	9060	2958
243	20240220	153900	1641954620	9060	9060	9060	9060	0
244	20240220	153800	1641954620	9060	9060	9060	9060	0
245	20240220	153700	1641954620	9060	9060	9060	9060	0
246	20240220	153600	1641954620	9060	9060	9060	9060	0
247	20240220	153500	1641954620	9060	9060	9060	9060	0
248	20240220	153400	1641954620	9060	9060	9060	9060	0
249	20240220	153300	1641954620	9060	9060	9060	9060	0
250	20240220	153200	1641954620	9060	9060	9060	9060	0
251	20240220	153100	1641954620	9060	9060	9060	9060	0
252	20240220	153000	1641954620	9060	9060	9060	9060	2958
253	20240220	152900	1615155140	9070	9070	9070	9070	0
254	20240220	152800	1615155140	9070	9070	9070	9070	0
255	20240220	152700	1615155140	9070	9070	9070	9070	0
256	20240220	152600	1615155140	9070	9070	9070	9070	0
257	20240220	152500	1615155140	9070	9070	9070	9070	0
258	20240220	152400	1615155140	9070	9070	9070	9070	0
259	20240220	152300	1615155140	9070	9070	9070	9070	0
260	20240220	152200	1615155140	9070	9070	9070	9070	0
261	20240220	152100	1615155140	9070	9070	9070	9070	0
262	20240220	152000	1615155140	9070	9070	9070	9070	0
263	20240220	151900	1615155140	9070	9040	9070	9040	564
264	20240220	151800	1610039750	9040	9040	9040	9040	5
265	20240220	151700	1609994550	9040	9040	9040	9040	0
266	20240220	151600	1609994550	9040	9040	9040	9040	10
267	20240220	151500	1609904150	9040	9040	9040	9040	140
268	20240220	151400	1608638550	9040	9040	9040	9040	5
269	20240220	151300	1608593350	9030	9030	9030	9030	0
270	20240220	151200	1608593350	9030	9030	9030	9030	749
271	20240220	151100	1601829880	9030	9030	9030	9030	0
272	20240220	151000	1601829880	9030	9040	9040	9030	460
273	20240220	150900	1597674850	9040	9040	9040	9040	115
274	20240220	150800	1596635250	9040	9070	9070	9040	43
275	20240220	150700	1596246230	9070	9050	9070	9050	200
276	20240220	150600	1594432810	9050	9060	9060	9050	49
277	20240220	150500	1593989250	9060	9060	9060	9060	38
278	20240220	150400	1593644970	9060	9060	9060	9060	57
279	20240220	150300	1593128550	9040	9050	9050	9040	110
280	20240220	150200	1592133900	9060	9070	9070	9060	879
281	20240220	150100	1584166350	9080	9080	9080	9080	0
282	20240220	150000	1584166350	9080	9080	9080	9080	183
283	20240220	145900	1582504710	9080	9080	9080	9080	16
284	20240220	145800	1582359430	9080	9100	9100	9080	49
285	20240220	145700	1581914120	9100	9090	9100	9090	1285
286	20240220	145600	1570224080	9080	9070	9080	9070	627
287	20240220	145500	1564533370	9060	9050	9060	9050	599
288	20240220	145400	1559110060	9050	9050	9050	9050	112
289	20240220	145300	1558096460	9040	9040	9040	9040	69
290	20240220	145200	1557472700	9040	9040	9040	9040	7
291	20240220	145100	1557409420	9050	9060	9060	9050	264
292	20240220	145000	1555020210	9060	9060	9060	9060	0
293	20240220	144900	1555020210	9060	9060	9060	9060	50
294	20240220	144800	1554567210	9040	9070	9070	9040	22
295	20240220	144700	1554368030	9040	9070	9070	9040	621
296	20240220	144600	1548744560	9070	9070	9070	9070	75
297	20240220	144500	1548064310	9040	9040	9040	9040	0
298	20240220	144400	1548064310	9040	9040	9040	9040	152
299	20240220	144300	1546690230	9070	9070	9070	9070	60
300	20240220	144200	1546146030	9070	9070	9070	9070	2
301	20240220	144100	1546127890	9070	9070	9070	9070	4
302	20240220	144000	1546091610	9040	9050	9050	9040	15
303	20240220	143900	1545956000	9050	9050	9050	9050	300
304	20240220	143800	1543241000	9040	9040	9040	9040	2
305	20240220	143700	1543222920	9070	9070	9070	9070	136
306	20240220	143600	1541989400	9070	9060	9070	9060	300
307	20240220	143500	1539269500	9070	9060	9070	9060	255
308	20240220	143400	1536957550	9070	9030	9070	9030	1468
309	20240220	143300	1523664900	9050	8970	9060	8970	3246
310	20240220	143200	1494421930	8970	8970	8970	8970	50
311	20240220	143100	1493973430	8940	8940	8940	8940	664
312	20240220	143000	1488037270	8980	8980	8980	8980	11
313	20240220	142900	1487938490	8980	8940	8980	8940	320
314	20240220	142800	1485077040	8970	8970	8970	8970	11
315	20240220	142700	1484978370	8980	8980	8980	8980	15
316	20240220	142600	1484843670	8940	8940	8940	8940	0
317	20240220	142500	1484843670	8940	8940	8940	8940	100
318	20240220	142400	1483949670	8940	8940	8940	8940	0
319	20240220	142300	1483949670	8940	8960	8960	8940	55
320	20240220	142200	1483457890	8980	8980	8980	8980	50
321	20240220	142100	1483008890	8980	8980	8980	8980	5
322	20240220	142000	1482963990	8980	8980	8980	8980	50
323	20240220	141900	1482514990	8980	8980	8980	8980	70
324	20240220	141800	1481886390	8980	8980	8980	8980	0
325	20240220	141700	1481886390	8980	8980	8980	8980	0
326	20240220	141600	1481886390	8980	8970	8980	8970	108
327	20240220	141500	1480916610	8970	8970	8970	8960	450
328	20240220	141400	1476880120	8970	8970	8970	8970	0
329	20240220	141300	1476880120	8970	8970	8970	8970	0
330	20240220	141200	1476880120	8970	8970	8970	8970	0
331	20240220	141100	1476880120	8970	8970	8970	8970	70
332	20240220	141000	1476252220	8970	8930	8970	8930	743
333	20240220	140900	1469603820	8930	8940	8940	8930	357
334	20240220	140800	1466412260	8940	8940	8940	8940	8
335	20240220	140700	1466340740	8960	8960	8960	8960	0
336	20240220	140600	1466340740	8960	8940	8960	8940	202
337	20240220	140500	1464530860	8940	8940	8940	8940	52
338	20240220	140400	1464065980	8930	8930	8930	8930	5
339	20240220	140300	1464021330	8930	8930	8930	8930	5
340	20240220	140200	1463976680	8930	8930	8930	8930	0
341	20240220	140100	1463976680	8930	8930	8930	8930	1
342	20240220	140000	1463967750	8930	8940	8950	8930	84
343	20240220	135900	1463216270	8950	8950	8950	8950	4
344	20240220	135800	1463180470	8950	8950	8950	8950	8
345	20240220	135700	1463108870	8910	8910	8910	8910	0
346	20240220	135600	1463108870	8910	8910	8910	8910	0
347	20240220	135500	1463108870	8910	8950	8960	8910	15
348	20240220	135400	1462974990	8910	8910	8910	8910	0
349	20240220	135300	1462974990	8910	8930	8930	8910	994
350	20240220	135200	1454108650	8960	8960	8960	8960	0
351	20240220	135100	1454108650	8960	8930	8960	8930	314
352	20240220	135000	1451304400	8930	8930	8930	8930	97
353	20240220	134900	1450438190	8930	8930	8930	8930	22
354	20240220	134800	1450241730	8930	8930	8930	8930	29
355	20240220	134700	1449982760	8930	8930	8930	8930	21
356	20240220	134600	1449795230	8930	8930	8930	8930	423
357	20240220	134500	1446017840	8940	8940	8940	8940	165
358	20240220	134400	1444542740	8960	8960	8960	8960	10
359	20240220	134300	1444453140	8970	8970	8970	8970	0
360	20240220	134200	1444453140	8970	8970	8970	8970	0
361	20240220	134100	1444453140	8970	8960	8970	8960	16
362	20240220	134000	1444309720	8970	8970	8970	8970	0
363	20240220	133900	1444309720	8970	8950	8970	8940	183
364	20240220	133800	1442671470	8970	8950	8970	8950	103
365	20240220	133700	1441749560	8950	8950	8950	8950	3
366	20240220	133600	1441722710	8950	8950	8950	8950	0
367	20240220	133500	1441722710	8950	8950	8950	8950	1
368	20240220	133400	1441713760	8980	8970	8980	8970	22
369	20240220	133300	1441516330	8970	8970	8970	8970	11
370	20240220	133200	1441417660	8980	8980	8980	8980	63
371	20240220	133100	1440851920	8980	8980	8980	8980	0
372	20240220	133000	1440851920	8980	8980	8980	8980	100
373	20240220	132900	1439953920	8980	8930	8980	8930	427
374	20240220	132800	1436140060	8920	8920	8920	8920	2
375	20240220	132700	1436122220	8910	8980	8980	8910	3700
376	20240220	132600	1403062820	8980	9000	9000	8980	518
377	20240220	132500	1398405060	9010	9010	9010	9010	100
378	20240220	132400	1397504060	9020	9020	9020	9020	30
379	20240220	132300	1397233460	9020	9020	9020	9020	200
380	20240220	132200	1395429460	9010	9010	9010	9010	0
381	20240220	132100	1395429460	9010	9010	9010	9010	80
382	20240220	132000	1394708660	9010	9010	9010	9010	0
383	20240220	131900	1394708660	9010	9010	9010	9010	21
384	20240220	131800	1394519450	9020	9020	9020	9020	0
385	20240220	131700	1394519450	9020	9020	9020	9020	0
386	20240220	131600	1394519450	9020	9020	9020	9020	0
387	20240220	131500	1394519450	9020	9020	9020	9020	0
388	20240220	131400	1394519450	9020	9020	9020	9020	0
389	20240220	131300	1394519450	9020	9010	9020	9010	20
390	20240220	131200	1394339070	8990	8990	8990	8990	215
391	20240220	131100	1392406220	9010	9010	9010	9010	1
392	20240220	131000	1392397210	9010	9010	9010	9010	100
393	20240220	130900	1391496210	8990	8990	8990	8990	0
394	20240220	130800	1391496210	8990	8990	8990	8990	5
395	20240220	130700	1391451260	8990	8990	8990	8990	10
396	20240220	130600	1391361360	8990	9000	9000	8990	143
397	20240220	130500	1390074840	9000	9000	9000	9000	97
398	20240220	130400	1389201840	9000	9000	9000	9000	8
399	20240220	130300	1389129840	9010	9010	9010	9010	0
400	20240220	130200	1389129840	9010	9000	9010	8990	225
401	20240220	130100	1387102870	9000	9000	9000	8990	278
402	20240220	130000	1384602760	9000	9000	9000	9000	11
403	20240220	125900	1384503760	9000	9010	9020	9000	343
404	20240220	125800	1381414040	9030	9030	9030	9030	9
405	20240220	125700	1381332770	9000	9010	9010	9000	110
406	20240220	125600	1380341770	9010	9010	9010	9010	0
407	20240220	125500	1380341770	9010	9010	9010	9010	100
408	20240220	125400	1379440770	9000	9000	9000	9000	100
409	20240220	125300	1378540770	9000	9000	9000	9000	20
410	20240220	125200	1378360770	9010	9010	9010	9000	311
411	20240220	125100	1375561120	9010	9020	9020	9010	243
412	20240220	125000	1373371670	9030	9020	9030	9020	5
413	20240220	124900	1373326530	9020	9030	9030	9020	250
414	20240220	124800	1371070120	9040	9040	9040	9040	0
415	20240220	124700	1371070120	9040	9040	9040	9040	10
416	20240220	124600	1370979720	9050	9030	9050	9030	5
417	20240220	124500	1370934510	9050	9050	9050	9050	0
418	20240220	124400	1370934510	9050	9050	9050	9050	55
419	20240220	124300	1370436760	9030	9030	9030	9030	0
420	20240220	124200	1370436760	9030	9040	9040	9030	214
421	20240220	124100	1368503340	9050	9070	9070	9050	234
422	20240220	124000	1366384330	9070	9070	9070	9070	12
423	20240220	123900	1366275490	9070	9070	9070	9070	10
424	20240220	123800	1366184790	9060	9060	9060	9060	135
425	20240220	123700	1364961690	9060	9060	9060	9060	5
426	20240220	123600	1364916390	9060	9060	9060	9060	0
427	20240220	123500	1364916390	9060	9060	9060	9060	0
428	20240220	123400	1364916390	9060	9060	9060	9060	1
429	20240220	123300	1364907330	9060	9070	9070	9060	259
430	20240220	123200	1362560780	9080	9080	9080	9080	0
431	20240220	123100	1362560780	9080	9080	9080	9080	11
432	20240220	123000	1362460900	9080	9050	9080	9040	760
433	20240220	122900	1355567300	9050	9050	9060	9050	191
434	20240220	122800	1353837740	9050	9040	9050	9040	39
435	20240220	122700	1353484850	9040	9040	9040	9040	45
436	20240220	122600	1353078050	9040	9040	9040	9040	432
437	20240220	122500	1349172770	9040	9040	9040	9040	60
438	20240220	122400	1348630370	9040	9040	9040	9040	1
439	20240220	122300	1348621330	9040	9040	9040	9040	4
440	20240220	122200	1348585170	9040	9040	9040	9040	98
441	20240220	122100	1347699250	9040	9040	9050	9040	259
442	20240220	122000	1345356890	9050	9050	9050	9050	0
443	20240220	121900	1345356890	9050	9060	9060	9050	101
444	20240220	121800	1344442830	9060	9060	9060	9060	0
445	20240220	121700	1344442830	9060	9060	9060	9060	40
446	20240220	121600	1344080430	9050	9040	9050	9040	65
447	20240220	121500	1343492220	9050	9050	9050	9050	127
448	20240220	121400	1342342870	9030	9030	9030	9030	2
449	20240220	121300	1342324810	9030	9030	9030	9030	3
450	20240220	121200	1342297720	9040	9040	9060	9040	70
451	20240220	121100	1341664730	9020	9020	9020	9020	10
452	20240220	121000	1341574530	9020	9040	9040	9020	262
453	20240220	120900	1339208780	9030	9030	9030	9030	6
454	20240220	120800	1339154600	9030	9040	9040	9030	68
455	20240220	120700	1338539900	9040	9050	9050	9030	110
456	20240220	120600	1337544530	9050	9050	9050	9040	78
457	20240220	120500	1336838640	9050	9050	9050	9050	0
458	20240220	120400	1336838640	9050	9050	9050	9050	0
459	20240220	120300	1336838640	9050	9050	9050	9050	0
460	20240220	120200	1336838640	9050	9050	9050	9050	49
461	20240220	120100	1336395190	9020	9020	9020	9020	0
462	20240220	120000	1336395190	9020	9020	9020	9020	0
463	20240220	115900	1336395190	9020	9040	9040	9020	60
464	20240220	115800	1335853830	9030	9030	9030	9030	0
465	20240220	115700	1335853830	9030	9030	9040	9030	107
466	20240220	115600	1334886620	9030	9030	9030	9030	18
467	20240220	115500	1334724080	9040	9030	9040	9030	19
468	20240220	115400	1334552490	9030	9030	9030	9030	465
469	20240220	115300	1330353540	9030	9030	9030	9030	0
470	20240220	115200	1330353540	9030	9030	9030	9030	1
471	20240220	115100	1330344510	9030	9030	9030	9030	0
472	20240220	115000	1330344510	9030	9030	9030	9030	391
473	20240220	114900	1326813780	9020	9010	9020	9010	113
474	20240220	114800	1325794560	8990	8990	8990	8990	0
475	20240220	114700	1325794560	8990	8990	9000	8990	180
476	20240220	114600	1324175110	8990	8990	8990	8990	58
477	20240220	114500	1323653690	8990	9000	9000	8990	21
478	20240220	114400	1323464700	9000	8990	9000	8990	13
479	20240220	114300	1323347730	9000	9000	9000	9000	0
480	20240220	114200	1323347730	9000	8980	9000	8980	7
481	20240220	114100	1323284790	8990	8990	8990	8990	66
482	20240220	114000	1322691450	9020	9000	9020	9000	17
483	20240220	113900	1322538410	8990	8980	8990	8980	157
484	20240220	113800	1321127530	8980	8980	8990	8980	506
485	20240220	113700	1316583640	8980	8990	8990	8980	800
486	20240220	113600	1309394230	9000	9000	9000	9000	0
487	20240220	113500	1309394230	9000	9000	9000	9000	14
488	20240220	113400	1309268230	8990	9000	9000	8990	2
489	20240220	113300	1309250240	9030	9030	9030	9030	1
490	20240220	113200	1309241210	9000	9010	9010	9000	250
491	20240220	113100	1306990700	9010	9010	9010	9010	50
492	20240220	113000	1306540200	9000	9000	9000	9000	31
493	20240220	112900	1306261200	8990	8990	8990	8990	0
494	20240220	112800	1306261200	8990	8990	8990	8990	0
495	20240220	112700	1306261200	8990	8990	8990	8990	488
496	20240220	112600	1301874080	8980	8990	8990	8980	179
497	20240220	112500	1300265170	8990	8990	8990	8990	0
498	20240220	112400	1300265170	8990	8990	8990	8990	0
499	20240220	112300	1300265170	8990	9000	9000	8990	60
500	20240220	112200	1299725560	9010	9010	9010	9010	20
501	20240220	112100	1299545360	9000	9010	9010	9000	9
502	20240220	112000	1299464350	9010	9000	9010	9000	645
503	20240220	111900	1293656350	9000	9000	9000	9000	0
504	20240220	111800	1293656350	9000	9000	9000	9000	176
505	20240220	111700	1292072350	8990	9000	9000	8990	123
506	20240220	111600	1290965460	9030	9030	9030	9030	140
507	20240220	111500	1289701260	9000	9000	9000	9000	1
508	20240220	111400	1289692260	9040	9040	9040	9040	0
509	20240220	111300	1289692260	9040	9040	9040	9040	0
510	20240220	111200	1289692260	9040	9010	9040	8980	1233
511	20240220	111100	1278608670	9050	9030	9050	9030	135
512	20240220	111000	1277388460	9020	8990	9020	8980	62
513	20240220	110900	1276830870	9000	9000	9000	9000	29
514	20240220	110800	1276569870	9000	9000	9000	9000	1
515	20240220	110700	1276560870	9000	9000	9000	9000	209
516	20240220	110600	1274679870	9000	9020	9020	8910	2605
517	20240220	110500	1251277660	9020	9040	9040	9000	1103
518	20240220	110400	1241332980	9050	9070	9070	9030	1867
519	20240220	110300	1224434110	9080	9100	9100	9080	689
520	20240220	110200	1218174370	9100	9120	9120	9100	621
521	20240220	110100	1212514080	9120	9120	9120	9120	313
522	20240220	110000	1209659520	9110	9150	9150	9110	42
523	20240220	105900	1209276640	9130	9130	9130	9130	120
524	20240220	105800	1208181040	9160	9160	9160	9160	35
525	20240220	105700	1207860440	9130	9130	9130	9130	20
526	20240220	105600	1207677840	9130	9130	9130	9130	0
527	20240220	105500	1207677840	9130	9160	9160	9130	469
528	20240220	105400	1203391440	9160	9160	9160	9160	200
529	20240220	105300	1201559440	9160	9160	9160	9160	0
530	20240220	105200	1201559440	9160	9100	9160	9100	535
531	20240220	105100	1196666190	9100	9100	9100	9100	61
532	20240220	105000	1196111090	9100	9120	9120	9100	1633
533	20240220	104900	1181225040	9120	9130	9130	9120	463
534	20240220	104800	1176999140	9140	9140	9140	9140	175
535	20240220	104700	1175399640	9140	9140	9140	9140	134
536	20240220	104600	1174174880	9140	9150	9150	9140	141
537	20240220	104500	1172885640	9160	9170	9170	9160	90
538	20240220	104400	1172060940	9140	9150	9150	9140	175
539	20240220	104300	1170461190	9150	9170	9170	9150	206
540	20240220	104200	1168576230	9180	9150	9180	9150	113
541	20240220	104100	1167539280	9140	9170	9170	9140	305
542	20240220	104000	1164749740	9170	9150	9170	9150	2
543	20240220	103900	1164731420	9140	9140	9140	9140	90
544	20240220	103800	1163908820	9140	9140	9140	9140	0
545	20240220	103700	1163908820	9140	9150	9150	9140	158
546	20240220	103600	1162464510	9160	9160	9160	9160	64
547	20240220	103500	1161878270	9160	9170	9170	9120	1621
548	20240220	103400	1147078570	9180	9180	9180	9160	351
549	20240220	103300	1143861610	9180	9180	9180	9180	22
550	20240220	103200	1143659650	9190	9190	9190	9190	103
551	20240220	103100	1142713080	9200	9210	9210	9200	110
552	20240220	103000	1141700980	9220	9180	9220	9180	452
553	20240220	102900	1137540570	9190	9210	9210	9190	538
554	20240220	102800	1132588630	9210	9210	9210	9210	98
555	20240220	102700	1131686050	9210	9160	9220	9160	2337
556	20240220	102600	1110200820	9130	9140	9140	9130	283
557	20240220	102500	1107615210	9140	9130	9140	9130	2919
558	20240220	102400	1080962780	9130	9170	9170	9130	1299
559	20240220	102300	1069098800	9130	9120	9150	9120	223
560	20240220	102200	1067061390	9120	9190	9190	9110	537
561	20240220	102100	1062153870	9190	9200	9200	9190	318
562	20240220	102000	1059229470	9150	9150	9150	9150	20
563	20240220	101900	1059046470	9150	9220	9220	9130	783
564	20240220	101800	1051881160	9220	9180	9220	9170	1263
565	20240220	101700	1040250930	9190	9200	9200	9190	256
566	20240220	101600	1037895830	9200	9200	9210	9200	296
567	20240220	101500	1035171870	9210	9210	9220	9210	88
568	20240220	101400	1034360610	9220	9220	9220	9210	439
569	20240220	101300	1030314450	9220	9180	9220	9180	79
570	20240220	101200	1029586940	9180	9200	9230	9180	2107
571	20240220	101100	1010160890	9200	9230	9230	9200	2623
572	20240220	101000	985971190	9230	9150	9230	9150	3739
573	20240220	100900	951561880	9130	9160	9190	9130	3456
574	20240220	100800	919888580	9150	9120	9150	9120	1226
575	20240220	100700	908674860	9120	9120	9120	9120	80
576	20240220	100600	907945260	9110	9110	9110	9110	322
577	20240220	100500	905011840	9120	9110	9120	9110	915
578	20240220	100400	896675090	9110	9130	9130	9110	1328
579	20240220	100300	884571520	9120	9120	9120	9120	228
580	20240220	100200	882492160	9150	9090	9150	9090	556
581	20240220	100100	877430510	9070	9090	9090	9070	129
582	20240220	100000	876259430	9080	9090	9100	9080	944
583	20240220	095900	867682670	9090	9080	9090	9080	492
584	20240220	095800	863215000	9080	9080	9080	9070	702
585	20240220	095700	856841540	9090	9090	9090	9080	869
586	20240220	095600	848943860	9090	9100	9110	9090	2027
587	20240220	095500	830502640	9100	9130	9160	9100	336
588	20240220	095400	827439810	9160	9160	9160	9130	1017
589	20240220	095300	818137780	9160	9130	9170	9130	70
590	20240220	095200	817497320	9130	9180	9180	9130	795
591	20240220	095100	810208890	9190	9170	9200	9160	3724
592	20240220	095000	776003260	9160	9130	9170	9130	1280
593	20240220	094900	764288260	9130	9130	9150	9130	913
594	20240220	094800	755945030	9130	9090	9130	9090	1481
595	20240220	094700	742443580	9090	9090	9100	9080	647
596	20240220	094600	736562940	9100	9090	9100	9090	904
597	20240220	094500	728345380	9100	9110	9130	9100	2014
598	20240220	094400	710016640	9100	9120	9120	9100	1276
599	20240220	094300	698393010	9120	9110	9150	9110	514
600	20240220	094200	693693250	9110	9170	9170	9100	1058
601	20240220	094100	684033270	9170	9130	9190	9130	5038
602	20240220	094000	637877710	9130	9110	9130	9110	1029
603	20240220	093900	628494550	9110	9110	9120	9100	1123
604	20240220	093800	618267130	9110	9120	9130	9110	517
605	20240220	093700	613554830	9140	9100	9140	9090	2478
606	20240220	093600	590983190	9100	9100	9100	9080	1536
607	20240220	093500	577013290	9100	9090	9100	9070	1862
608	20240220	093400	560108180	9090	9130	9130	9080	6064
609	20240220	093300	504941690	9130	9150	9170	9100	5950
610	20240220	093200	450515130	9150	9110	9150	9080	6007
611	20240220	093100	395840720	9080	8930	9120	8930	15615
612	20240220	093000	254378030	8930	8940	8940	8930	228
613	20240220	092900	252341930	8940	8870	8960	8870	1819
614	20240220	092800	236102920	8870	8870	8870	8860	651
615	20240220	092700	230334550	8870	8780	8870	8780	2055
616	20240220	092600	212209450	8770	8780	8780	8770	229
617	20240220	092500	210200920	8780	8790	8790	8780	23
618	20240220	092400	209998950	8790	8790	8790	8790	567
619	20240220	092300	205015020	8800	8800	8800	8800	135
620	20240220	092200	203827020	8800	8810	8810	8800	330
621	20240220	092100	200920020	8800	8880	8880	8800	1102
622	20240220	092000	191185340	8880	8880	8880	8850	1373
623	20240220	091900	179008490	8870	8850	8870	8840	2571
624	20240220	091800	156219470	8870	8850	8870	8840	71
625	20240220	091700	155591470	8790	8870	8870	8790	597
626	20240220	091600	150309870	8870	8950	8950	8870	1780
627	20240220	091500	134436340	8930	8960	8980	8930	2181
628	20240220	091400	114916780	8950	8790	8960	8790	4561
629	20240220	091300	74222120	8840	8780	8840	8760	771
630	20240220	091200	67442360	8760	8770	8770	8760	229
631	20240220	091100	65434840	8770	8810	8820	8770	518
632	20240220	091000	60881200	8810	8810	8810	8810	441
633	20240220	090900	56995990	8810	8810	8810	8800	126
634	20240220	090800	55885940	8810	8830	8830	8810	96
635	20240220	090700	55039340	8840	8860	8880	8800	944
636	20240220	090600	46703220	8890	8880	8930	8850	1288
637	20240220	090500	35254380	8880	8850	8900	8810	1346
638	20240220	090400	23316280	8830	8660	8870	8660	1692
639	20240220	090300	8521900	8700	8700	8700	8700	31
640	20240220	090200	8252200	8660	8680	8680	8660	821
641	20240220	090100	1136700	8680	8680	8680	8680	50
642	20240220	090000	702700	8680	8700	8700	8670	81