KissMeData/194370/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202000	1401252520	18580	18580	18580	18580	471
3	20240221	201900	1401252520	18580	18580	18580	18580	0
4	20240221	201800	1401252520	18580	18580	18580	18580	0
5	20240221	201700	1401252520	18580	18580	18580	18580	0
6	20240221	201600	1401252520	18580	18580	18580	18580	0
7	20240221	201500	1401252520	18580	18580	18580	18580	0
8	20240221	201400	1401252520	18580	18580	18580	18580	0
9	20240221	201300	1401252520	18580	18580	18580	18580	0
10	20240221	201200	1401252520	18580	18580	18580	18580	0
11	20240221	201100	1401252520	18580	18580	18580	18580	0
12	20240221	201000	1401252520	18580	18580	18580	18580	0
13	20240221	200900	1401252520	18580	18580	18580	18580	0
14	20240221	200800	1401252520	18580	18580	18580	18580	0
15	20240221	200700	1401252520	18580	18580	18580	18580	0
16	20240221	200600	1401252520	18580	18580	18580	18580	0
17	20240221	200500	1401252520	18580	18580	18580	18580	0
18	20240221	200400	1401252520	18580	18580	18580	18580	0
19	20240221	200300	1401252520	18580	18580	18580	18580	0
20	20240221	200200	1401252520	18580	18580	18580	18580	0
21	20240221	200100	1401252520	18580	18580	18580	18580	0
22	20240221	200000	1401252520	18580	18580	18580	18580	0
23	20240221	195900	1401252520	18580	18580	18580	18580	0
24	20240221	195800	1401252520	18580	18580	18580	18580	0
25	20240221	195700	1401252520	18580	18580	18580	18580	0
26	20240221	195600	1401252520	18580	18580	18580	18580	0
27	20240221	195500	1401252520	18580	18580	18580	18580	0
28	20240221	195400	1401252520	18580	18580	18580	18580	0
29	20240221	195300	1401252520	18580	18580	18580	18580	0
30	20240221	195200	1401252520	18580	18580	18580	18580	0
31	20240221	195100	1401252520	18580	18580	18580	18580	0
32	20240221	195000	1401252520	18580	18580	18580	18580	471
33	20240221	194900	1401252520	18580	18580	18580	18580	0
34	20240221	194800	1401252520	18580	18580	18580	18580	0
35	20240221	194700	1401252520	18580	18580	18580	18580	0
36	20240221	194600	1401252520	18580	18580	18580	18580	0
37	20240221	194500	1401252520	18580	18580	18580	18580	0
38	20240221	194400	1401252520	18580	18580	18580	18580	0
39	20240221	194300	1401252520	18580	18580	18580	18580	0
40	20240221	194200	1401252520	18580	18580	18580	18580	0
41	20240221	194100	1401252520	18580	18580	18580	18580	0
42	20240221	194000	1401252520	18580	18580	18580	18580	0
43	20240221	193900	1401252520	18580	18580	18580	18580	0
44	20240221	193800	1401252520	18580	18580	18580	18580	0
45	20240221	193700	1401252520	18580	18580	18580	18580	0
46	20240221	193600	1401252520	18580	18580	18580	18580	0
47	20240221	193500	1401252520	18580	18580	18580	18580	0
48	20240221	193400	1401252520	18580	18580	18580	18580	0
49	20240221	193300	1401252520	18580	18580	18580	18580	0
50	20240221	193200	1401252520	18580	18580	18580	18580	0
51	20240221	193100	1401252520	18580	18580	18580	18580	0
52	20240221	193000	1401252520	18580	18580	18580	18580	0
53	20240221	192900	1401252520	18580	18580	18580	18580	0
54	20240221	192800	1401252520	18580	18580	18580	18580	0
55	20240221	192700	1401252520	18580	18580	18580	18580	0
56	20240221	192600	1401252520	18580	18580	18580	18580	0
57	20240221	192500	1401252520	18580	18580	18580	18580	0
58	20240221	192400	1401252520	18580	18580	18580	18580	0
59	20240221	192300	1401252520	18580	18580	18580	18580	0
60	20240221	192200	1401252520	18580	18580	18580	18580	0
61	20240221	192100	1401252520	18580	18580	18580	18580	0
62	20240221	192000	1401252520	18580	18580	18580	18580	471
63	20240221	191900	1401252520	18580	18580	18580	18580	0
64	20240221	191800	1401252520	18580	18580	18580	18580	0
65	20240221	191700	1401252520	18580	18580	18580	18580	0
66	20240221	191600	1401252520	18580	18580	18580	18580	0
67	20240221	191500	1401252520	18580	18580	18580	18580	0
68	20240221	191400	1401252520	18580	18580	18580	18580	0
69	20240221	191300	1401252520	18580	18580	18580	18580	0
70	20240221	191200	1401252520	18580	18580	18580	18580	0
71	20240221	191100	1401252520	18580	18580	18580	18580	0
72	20240221	191000	1401252520	18580	18580	18580	18580	0
73	20240221	190900	1401252520	18580	18580	18580	18580	0
74	20240221	190800	1401252520	18580	18580	18580	18580	0
75	20240221	190700	1401252520	18580	18580	18580	18580	0
76	20240221	190600	1401252520	18580	18580	18580	18580	0
77	20240221	190500	1401252520	18580	18580	18580	18580	0
78	20240221	190400	1401252520	18580	18580	18580	18580	0
79	20240221	190300	1401252520	18580	18580	18580	18580	0
80	20240221	190200	1401252520	18580	18580	18580	18580	0
81	20240221	190100	1401252520	18580	18580	18580	18580	0
82	20240221	190000	1401252520	18580	18580	18580	18580	0
83	20240221	185900	1401252520	18580	18580	18580	18580	0
84	20240221	185800	1401252520	18580	18580	18580	18580	0
85	20240221	185700	1401252520	18580	18580	18580	18580	0
86	20240221	185600	1401252520	18580	18580	18580	18580	0
87	20240221	185500	1401252520	18580	18580	18580	18580	0
88	20240221	185400	1401252520	18580	18580	18580	18580	0
89	20240221	185300	1401252520	18580	18580	18580	18580	0
90	20240221	185200	1401252520	18580	18580	18580	18580	0
91	20240221	185100	1401252520	18580	18580	18580	18580	0
92	20240221	185000	1401252520	18580	18580	18580	18580	471
93	20240221	184900	1401252520	18580	18580	18580	18580	0
94	20240221	184800	1401252520	18580	18580	18580	18580	0
95	20240221	184700	1401252520	18580	18580	18580	18580	0
96	20240221	184600	1401252520	18580	18580	18580	18580	0
97	20240221	184500	1401252520	18580	18580	18580	18580	0
98	20240221	184400	1401252520	18580	18580	18580	18580	0
99	20240221	184300	1401252520	18580	18580	18580	18580	0
100	20240221	184200	1401252520	18580	18580	18580	18580	0
101	20240221	184100	1401252520	18580	18580	18580	18580	0
102	20240221	184000	1401252520	18580	18580	18580	18580	0
103	20240221	183900	1401252520	18580	18580	18580	18580	0
104	20240221	183800	1401252520	18580	18580	18580	18580	0
105	20240221	183700	1401252520	18580	18580	18580	18580	0
106	20240221	183600	1401252520	18580	18580	18580	18580	0
107	20240221	183500	1401252520	18580	18580	18580	18580	0
108	20240221	183400	1401252520	18580	18580	18580	18580	0
109	20240221	183300	1401252520	18580	18580	18580	18580	0
110	20240221	183200	1401252520	18580	18580	18580	18580	0
111	20240221	183100	1401252520	18580	18580	18580	18580	0
112	20240221	183000	1401252520	18580	18580	18580	18580	0
113	20240221	182900	1401252520	18580	18580	18580	18580	0
114	20240221	182800	1401252520	18580	18580	18580	18580	0
115	20240221	182700	1401252520	18580	18580	18580	18580	0
116	20240221	182600	1401252520	18580	18580	18580	18580	0
117	20240221	182500	1401252520	18580	18580	18580	18580	0
118	20240221	182400	1401252520	18580	18580	18580	18580	0
119	20240221	182300	1401252520	18580	18580	18580	18580	0
120	20240221	182200	1401252520	18580	18580	18580	18580	0
121	20240221	182100	1401252520	18580	18580	18580	18580	0
122	20240221	182000	1401252520	18580	18580	18580	18580	471
123	20240221	181900	1401252520	18580	18580	18580	18580	0
124	20240221	181800	1401252520	18580	18580	18580	18580	0
125	20240221	181700	1401252520	18580	18580	18580	18580	0
126	20240221	181600	1401252520	18580	18580	18580	18580	0
127	20240221	181500	1401252520	18580	18580	18580	18580	0
128	20240221	181400	1401252520	18580	18580	18580	18580	0
129	20240221	181300	1401252520	18580	18580	18580	18580	0
130	20240221	181200	1401252520	18580	18580	18580	18580	0
131	20240221	181100	1401252520	18580	18580	18580	18580	0
132	20240221	181000	1401252520	18580	18580	18580	18580	0
133	20240221	180900	1401252520	18580	18580	18580	18580	0
134	20240221	180800	1401252520	18580	18580	18580	18580	0
135	20240221	180700	1401252520	18580	18580	18580	18580	0
136	20240221	180600	1401252520	18580	18580	18580	18580	0
137	20240221	180500	1401252520	18580	18580	18580	18580	0
138	20240221	180400	1401252520	18580	18580	18580	18580	0
139	20240221	180300	1401252520	18580	18580	18580	18580	0
140	20240221	180200	1401252520	18580	18580	18580	18580	0
141	20240221	180100	1401252520	18580	18580	18580	18580	0
142	20240221	180000	1401252520	18580	18580	18580	18580	0
143	20240221	175900	1401252520	18580	18580	18580	18580	0
144	20240221	175800	1401252520	18580	18580	18580	18580	0
145	20240221	175700	1401252520	18580	18580	18580	18580	0
146	20240221	175600	1401252520	18580	18580	18580	18580	0
147	20240221	175500	1401252520	18580	18580	18580	18580	0
148	20240221	175400	1401252520	18580	18580	18580	18580	0
149	20240221	175300	1401252520	18580	18580	18580	18580	0
150	20240221	175200	1401252520	18580	18580	18580	18580	0
151	20240221	175100	1401252520	18580	18580	18580	18580	0
152	20240221	175000	1401252520	18580	18580	18580	18580	471
153	20240221	174900	1401252520	18580	18580	18580	18580	0
154	20240221	174800	1401252520	18580	18580	18580	18580	0
155	20240221	174700	1401252520	18580	18580	18580	18580	0
156	20240221	174600	1401252520	18580	18580	18580	18580	0
157	20240221	174500	1401252520	18580	18580	18580	18580	0
158	20240221	174400	1401252520	18580	18580	18580	18580	0
159	20240221	174300	1401252520	18580	18580	18580	18580	0
160	20240221	174200	1401252520	18580	18580	18580	18580	0
161	20240221	174100	1401252520	18580	18580	18580	18580	0
162	20240221	174000	1401252520	18580	18580	18580	18580	0
163	20240221	173900	1401252520	18580	18580	18580	18580	0
164	20240221	173800	1401252520	18580	18580	18580	18580	0
165	20240221	173700	1401252520	18580	18580	18580	18580	0
166	20240221	173600	1401252520	18580	18580	18580	18580	0
167	20240221	173500	1401252520	18580	18580	18580	18580	0
168	20240221	173400	1401252520	18580	18580	18580	18580	0
169	20240221	173300	1401252520	18580	18580	18580	18580	0
170	20240221	173200	1401252520	18580	18580	18580	18580	0
171	20240221	173100	1401252520	18580	18580	18580	18580	0
172	20240221	173000	1401252520	18580	18580	18580	18580	0
173	20240221	172900	1401252520	18580	18580	18580	18580	0
174	20240221	172800	1401252520	18580	18580	18580	18580	0
175	20240221	172700	1401252520	18580	18580	18580	18580	0
176	20240221	172600	1401252520	18580	18580	18580	18580	0
177	20240221	172500	1401252520	18580	18580	18580	18580	0
178	20240221	172400	1401252520	18580	18580	18580	18580	0
179	20240221	172300	1401252520	18580	18580	18580	18580	0
180	20240221	172200	1401252520	18580	18580	18580	18580	0
181	20240221	172100	1401252520	18580	18580	18580	18580	0
182	20240221	172000	1401252520	18580	18580	18580	18580	471
183	20240221	171900	1401252520	18580	18580	18580	18580	0
184	20240221	171800	1401252520	18580	18580	18580	18580	0
185	20240221	171700	1401252520	18580	18580	18580	18580	0
186	20240221	171600	1401252520	18580	18580	18580	18580	0
187	20240221	171500	1401252520	18580	18580	18580	18580	0
188	20240221	171400	1401252520	18580	18580	18580	18580	0
189	20240221	171300	1401252520	18580	18580	18580	18580	0
190	20240221	171200	1401252520	18580	18580	18580	18580	0
191	20240221	171100	1401252520	18580	18580	18580	18580	0
192	20240221	171000	1401252520	18580	18580	18580	18580	0
193	20240221	170900	1401252520	18580	18580	18580	18580	0
194	20240221	170800	1401252520	18580	18580	18580	18580	0
195	20240221	170700	1401252520	18580	18580	18580	18580	0
196	20240221	170600	1401252520	18580	18580	18580	18580	0
197	20240221	170500	1401252520	18580	18580	18580	18580	0
198	20240221	170400	1401252520	18580	18580	18580	18580	0
199	20240221	170300	1401252520	18580	18580	18580	18580	0
200	20240221	170200	1401252520	18580	18580	18580	18580	0
201	20240221	170100	1401252520	18580	18580	18580	18580	0
202	20240221	170000	1401252520	18580	18580	18580	18580	0
203	20240221	165900	1401252520	18580	18580	18580	18580	0
204	20240221	165800	1401252520	18580	18580	18580	18580	0
205	20240221	165700	1401252520	18580	18580	18580	18580	0
206	20240221	165600	1401252520	18580	18580	18580	18580	0
207	20240221	165500	1401252520	18580	18580	18580	18580	0
208	20240221	165400	1401252520	18580	18580	18580	18580	0
209	20240221	165300	1401252520	18580	18580	18580	18580	0
210	20240221	165200	1401252520	18580	18580	18580	18580	0
211	20240221	165100	1401252520	18580	18580	18580	18580	0
212	20240221	165000	1401252520	18580	18580	18580	18580	471
213	20240221	164900	1401252520	18580	18580	18580	18580	0
214	20240221	164800	1401252520	18580	18580	18580	18580	0
215	20240221	164700	1401252520	18580	18580	18580	18580	0
216	20240221	164600	1401252520	18580	18580	18580	18580	0
217	20240221	164500	1401252520	18580	18580	18580	18580	0
218	20240221	164400	1401252520	18580	18580	18580	18580	0
219	20240221	164300	1401252520	18580	18580	18580	18580	0
220	20240221	164200	1401252520	18580	18580	18580	18580	0
221	20240221	164100	1401252520	18580	18580	18580	18580	0
222	20240221	164000	1401252520	18580	18580	18580	18580	0
223	20240221	163900	1401252520	18580	18580	18580	18580	0
224	20240221	163800	1401252520	18580	18580	18580	18580	0
225	20240221	163700	1401252520	18580	18580	18580	18580	0
226	20240221	163600	1401252520	18580	18580	18580	18580	0
227	20240221	163500	1401252520	18580	18580	18580	18580	0
228	20240221	163400	1401252520	18580	18580	18580	18580	0
229	20240221	163300	1401252520	18580	18580	18580	18580	0
230	20240221	163200	1401252520	18580	18580	18580	18580	0
231	20240221	163100	1401252520	18580	18580	18580	18580	0
232	20240221	163000	1401252520	18580	18580	18580	18580	0
233	20240221	162900	1401252520	18580	18580	18580	18580	0
234	20240221	162800	1401252520	18580	18580	18580	18580	0
235	20240221	162700	1401252520	18580	18580	18580	18580	0
236	20240221	162600	1401252520	18580	18580	18580	18580	0
237	20240221	162500	1401252520	18580	18580	18580	18580	0
238	20240221	162400	1401252520	18580	18580	18580	18580	0
239	20240221	162300	1401252520	18580	18580	18580	18580	0
240	20240221	162200	1401252520	18580	18580	18580	18580	0
241	20240221	162100	1401252520	18580	18580	18580	18580	0
242	20240221	162000	1401252520	18580	18580	18580	18580	471
243	20240221	161900	1401252520	18580	18580	18580	18580	0
244	20240221	161800	1401252520	18580	18580	18580	18580	0
245	20240221	161700	1401252520	18580	18580	18580	18580	0
246	20240221	161600	1401252520	18580	18580	18580	18580	0
247	20240221	161500	1401252520	18580	18580	18580	18580	0
248	20240221	161400	1401252520	18580	18580	18580	18580	0
249	20240221	161300	1401252520	18580	18580	18580	18580	0
250	20240221	161200	1401252520	18580	18580	18580	18580	0
251	20240221	161100	1401252520	18580	18580	18580	18580	0
252	20240221	161000	1401252520	18580	18580	18580	18580	0
253	20240221	160900	1401252520	18580	18580	18580	18580	0
254	20240221	160800	1401252520	18580	18580	18580	18580	0
255	20240221	160700	1401252520	18580	18580	18580	18580	0
256	20240221	160600	1401252520	18580	18580	18580	18580	0
257	20240221	160500	1401252520	18580	18580	18580	18580	0
258	20240221	160400	1401252520	18580	18580	18580	18580	0
259	20240221	160300	1401252520	18580	18580	18580	18580	0
260	20240221	160200	1401252520	18580	18580	18580	18580	0
261	20240221	160100	1401252520	18580	18580	18580	18580	0
262	20240221	160000	1401252520	18580	18580	18580	18580	0
263	20240221	155900	1401252520	18580	18580	18580	18580	0
264	20240221	155800	1401252520	18580	18580	18580	18580	0
265	20240221	155700	1401252520	18580	18580	18580	18580	0
266	20240221	155600	1401252520	18580	18580	18580	18580	0
267	20240221	155500	1401252520	18580	18580	18580	18580	0
268	20240221	155400	1401252520	18580	18580	18580	18580	0
269	20240221	155300	1401252520	18580	18580	18580	18580	0
270	20240221	155200	1401252520	18580	18580	18580	18580	0
271	20240221	155100	1401252520	18580	18580	18580	18580	0
272	20240221	155000	1401252520	18580	18580	18580	18580	471
273	20240221	154900	1401252520	18580	18580	18580	18580	0
274	20240221	154800	1401252520	18580	18580	18580	18580	0
275	20240221	154700	1401252520	18580	18580	18580	18580	0
276	20240221	154600	1401252520	18580	18580	18580	18580	0
277	20240221	154500	1401252520	18580	18580	18580	18580	0
278	20240221	154400	1401252520	18580	18580	18580	18580	0
279	20240221	154300	1401252520	18580	18580	18580	18580	0
280	20240221	154200	1401252520	18580	18580	18580	18580	0
281	20240221	154100	1401252520	18580	18580	18580	18580	0
282	20240221	154000	1401252520	18580	18580	18580	18580	0
283	20240221	153900	1401252520	18580	18580	18580	18580	0
284	20240221	153800	1401252520	18580	18580	18580	18580	0
285	20240221	153700	1401252520	18580	18580	18580	18580	0
286	20240221	153600	1401252520	18580	18580	18580	18580	0
287	20240221	153500	1401252520	18580	18580	18580	18580	0
288	20240221	153400	1401252520	18580	18580	18580	18580	0
289	20240221	153300	1401252520	18580	18580	18580	18580	0
290	20240221	153200	1401252520	18580	18580	18580	18580	0
291	20240221	153100	1401252520	18580	18580	18580	18580	0
292	20240221	153000	1401252520	18580	18580	18580	18580	471
293	20240221	152900	1392501340	18570	18570	18570	18570	0
294	20240221	152800	1392501340	18570	18570	18570	18570	0
295	20240221	152700	1392501340	18570	18570	18570	18570	0
296	20240221	152600	1392501340	18570	18570	18570	18570	0
297	20240221	152500	1392501340	18570	18570	18570	18570	0
298	20240221	152400	1392501340	18570	18570	18570	18570	0
299	20240221	152300	1392501340	18570	18570	18570	18570	0
300	20240221	152200	1392501340	18570	18570	18570	18570	0
301	20240221	152100	1392501340	18570	18570	18570	18570	0
302	20240221	152000	1392501340	18570	18570	18570	18570	0
303	20240221	151900	1392501340	18570	18540	18570	18540	1275
304	20240221	151800	1368826700	18560	18520	18570	18510	496
305	20240221	151700	1359622690	18520	18480	18520	18480	82
306	20240221	151600	1358105230	18470	18480	18480	18470	102
307	20240221	151500	1356221270	18480	18500	18500	18480	376
308	20240221	151400	1349271550	18510	18480	18510	18480	163
309	20240221	151300	1346255790	18490	18470	18490	18470	12
310	20240221	151200	1346034010	18490	18470	18490	18470	280
311	20240221	151100	1340859730	18480	18480	18480	18480	119
312	20240221	151000	1338660610	18480	18470	18480	18460	303
313	20240221	150900	1333064220	18470	18480	18480	18470	43
314	20240221	150800	1332269980	18480	18470	18480	18460	65
315	20240221	150700	1331069250	18470	18470	18470	18470	49
316	20240221	150600	1330164220	18470	18460	18480	18460	69
317	20240221	150500	1328889550	18460	18470	18470	18460	78
318	20240221	150400	1327449620	18470	18480	18480	18470	73
319	20240221	150300	1326100640	18470	18480	18480	18470	49
320	20240221	150200	1325195200	18480	18490	18490	18480	91
321	20240221	150100	1323512890	18480	18480	18480	18480	51
322	20240221	150000	1322570410	18490	18480	18490	18480	196
323	20240221	145900	1318947680	18480	18480	18480	18480	11
324	20240221	145800	1318744400	18480	18480	18480	18480	155
325	20240221	145700	1315880000	18470	18470	18480	18470	57
326	20240221	145600	1314827080	18470	18480	18480	18470	19
327	20240221	145500	1314475980	18490	18460	18490	18460	164
328	20240221	145400	1311444940	18460	18460	18460	18450	425
329	20240221	145300	1303599920	18460	18450	18460	18450	126
330	20240221	145200	1301274400	18450	18450	18460	18450	65
331	20240221	145100	1300074980	18460	18460	18460	18450	85
332	20240221	145000	1298505910	18450	18450	18450	18450	47
333	20240221	144900	1297638760	18450	18460	18460	18450	142
334	20240221	144800	1295017970	18460	18450	18460	18450	61
335	20240221	144700	1293892340	18460	18460	18460	18450	100
336	20240221	144600	1292046520	18450	18470	18470	18450	158
337	20240221	144500	1289130180	18480	18480	18480	18480	107
338	20240221	144400	1287152820	18480	18500	18500	18480	307
339	20240221	144300	1281473940	18500	18500	18510	18500	74
340	20240221	144200	1280104310	18500	18510	18510	18500	245
341	20240221	144100	1275569420	18510	18530	18530	18510	102
342	20240221	144000	1273679800	18520	18520	18520	18520	12
343	20240221	143900	1273457560	18520	18510	18520	18510	85
344	20240221	143800	1271883810	18510	18490	18510	18490	153
345	20240221	143700	1269053860	18490	18500	18500	18490	111
346	20240221	143600	1267000370	18490	18500	18500	18490	47
347	20240221	143500	1266131020	18490	18490	18500	18490	90
348	20240221	143400	1264466630	18490	18480	18490	18480	278
349	20240221	143300	1259328790	18470	18470	18470	18470	78
350	20240221	143200	1257888130	18470	18450	18470	18450	189
351	20240221	143100	1254398230	18460	18470	18470	18460	68
352	20240221	143000	1253142850	18470	18460	18470	18460	130
353	20240221	142900	1250742230	18460	18470	18480	18460	117
354	20240221	142800	1248581630	18470	18480	18480	18470	78
355	20240221	142700	1247140240	18480	18490	18490	18480	46
356	20240221	142600	1246289760	18480	18480	18490	18480	187
357	20240221	142500	1242833180	18480	18490	18490	18480	59
358	20240221	142400	1241742680	18480	18480	18490	18480	190
359	20240221	142300	1238230200	18490	18480	18490	18480	76
360	20240221	142200	1236825440	18470	18450	18470	18450	174
361	20240221	142100	1233613660	18450	18450	18460	18450	241
362	20240221	142000	1229165240	18460	18450	18460	18450	94
363	20240221	141900	1227430030	18450	18450	18460	18450	117
364	20240221	141800	1225271200	18450	18450	18460	18450	135
365	20240221	141700	1222779540	18460	18460	18460	18450	22
366	20240221	141600	1222373440	18460	18460	18460	18450	166
367	20240221	141500	1219309540	18450	18470	18470	18450	58
368	20240221	141400	1218238710	18470	18480	18490	18470	112
369	20240221	141300	1216168480	18470	18470	18470	18470	8
370	20240221	141200	1216020720	18470	18500	18500	18470	83
371	20240221	141100	1214486130	18490	18460	18490	18460	199
372	20240221	141000	1210810030	18450	18460	18460	18450	21
373	20240221	140900	1210422400	18460	18460	18460	18450	85
374	20240221	140800	1208853330	18460	18460	18470	18460	78
375	20240221	140700	1207413140	18460	18440	18460	18430	329
376	20240221	140600	1201345850	18440	18440	18440	18440	10
377	20240221	140500	1201161450	18450	18460	18460	18400	96
378	20240221	140400	1199390120	18460	18460	18470	18460	81
379	20240221	140300	1197894670	18470	18470	18470	18460	126
380	20240221	140200	1195567900	18460	18480	18480	18460	63
381	20240221	140100	1194404000	18510	18400	18510	18400	238
382	20240221	140000	1190012980	18400	18380	18400	18380	347
383	20240221	135900	1183632050	18370	18350	18370	18350	186
384	20240221	135800	1180216400	18350	18340	18350	18340	194
385	20240221	135700	1176657540	18340	18340	18350	18340	433
386	20240221	135600	1168714160	18340	18360	18360	18340	393
387	20240221	135500	1161503830	18380	18410	18430	18380	758
388	20240221	135400	1147559510	18420	18430	18430	18420	568
389	20240221	135300	1137093630	18430	18440	18440	18430	240
390	20240221	135200	1132669610	18430	18430	18440	18430	241
391	20240221	135100	1128227690	18430	18430	18440	18430	234
392	20240221	135000	1123914970	18440	18430	18440	18430	277
393	20240221	134900	1118808880	18430	18440	18440	18430	235
394	20240221	134800	1114477160	18450	18430	18450	18430	212
395	20240221	134700	1110569530	18440	18440	18440	18430	279
396	20240221	134600	1105426580	18440	18450	18460	18440	402
397	20240221	134500	1098011250	18450	18460	18470	18450	204
398	20240221	134400	1094245630	18460	18480	18480	18460	259
399	20240221	134300	1089462730	18490	18480	18490	18480	458
400	20240221	134200	1080996530	18480	18490	18490	18480	164
401	20240221	134100	1077964920	18490	18490	18500	18490	246
402	20240221	134000	1073416160	18490	18500	18510	18490	265
403	20240221	133900	1068513550	18500	18500	18510	18500	191
404	20240221	133800	1064979910	18500	18500	18510	18500	294
405	20240221	133700	1059540280	18500	18500	18500	18500	173
406	20240221	133600	1056339780	18500	18500	18510	18500	278
407	20240221	133500	1051196130	18500	18500	18510	18500	173
408	20240221	133400	1047995560	18500	18500	18510	18500	324
409	20240221	133300	1042000830	18500	18530	18530	18500	158
410	20240221	133200	1039076410	18530	18540	18550	18530	210
411	20240221	133100	1035183430	18550	18580	18580	18550	2242
412	20240221	133000	993550000	18580	18600	18600	18580	73
413	20240221	132900	992193420	18600	18600	18620	18600	92
414	20240221	132800	990481570	18620	18620	18620	18620	67
415	20240221	132700	989234030	18620	18620	18630	18620	16
416	20240221	132600	988936050	18620	18600	18620	18600	142
417	20240221	132500	986293830	18600	18590	18600	18590	82
418	20240221	132400	984769240	18580	18520	18580	18520	315
419	20240221	132300	978926120	18500	18500	18530	18500	1105
420	20240221	132200	958472130	18510	18500	18510	18500	80
421	20240221	132100	956991930	18500	18500	18500	18500	728
422	20240221	132000	943523930	18500	18510	18510	18500	46
423	20240221	131900	942672730	18500	18500	18510	18500	127
424	20240221	131800	940322550	18500	18500	18500	18500	160
425	20240221	131700	937362550	18510	18500	18510	18500	158
426	20240221	131600	934438560	18500	18500	18500	18500	70
427	20240221	131500	933143560	18500	18500	18510	18500	128
428	20240221	131400	930774930	18500	18500	18500	18500	267
429	20240221	131300	925835430	18500	18500	18510	18500	173
430	20240221	131200	922634300	18500	18500	18510	18500	25
431	20240221	131100	922171790	18510	18520	18520	18510	135
432	20240221	131000	919672310	18510	18510	18510	18510	72
433	20240221	130900	918339590	18510	18520	18520	18510	103
434	20240221	130800	916432080	18530	18520	18530	18520	83
435	20240221	130700	914894290	18530	18530	18530	18520	40
436	20240221	130600	914153160	18540	18530	18540	18530	175
437	20240221	130500	910909780	18540	18540	18540	18540	96
438	20240221	130400	909129940	18550	18540	18550	18540	141
439	20240221	130300	906515150	18540	18540	18550	18540	68
440	20240221	130200	905254420	18550	18550	18550	18540	233
441	20240221	130100	900932400	18550	18550	18560	18550	99
442	20240221	130000	899095930	18560	18560	18560	18560	74
443	20240221	125900	897722490	18560	18570	18570	18560	94
444	20240221	125800	895977750	18570	18570	18570	18560	128
445	20240221	125700	893601250	18570	18570	18570	18570	42
446	20240221	125600	892821310	18560	18560	18570	18560	185
447	20240221	125500	889386870	18570	18570	18570	18560	200
448	20240221	125400	885674800	18570	18570	18570	18560	134
449	20240221	125300	883187050	18570	18560	18570	18560	40
450	20240221	125200	882444530	18570	18570	18570	18570	77
451	20240221	125100	881014640	18560	18570	18570	18560	64
452	20240221	125000	879826670	18570	18580	18580	18570	88
453	20240221	124900	878191880	18570	18600	18600	18570	41
454	20240221	124800	877430070	18590	18610	18620	18590	127
455	20240221	124700	875067960	18620	18620	18620	18610	134
456	20240221	124600	872573010	18630	18620	18630	18620	29
457	20240221	124500	872032960	18630	18620	18630	18620	102
458	20240221	124400	870132910	18620	18630	18640	18620	47
459	20240221	124300	869257280	18640	18630	18640	18630	79
460	20240221	124200	867784800	18640	18640	18650	18630	32
461	20240221	124100	867188550	18660	18650	18660	18640	82
462	20240221	124000	865658780	18640	18650	18650	18640	21
463	20240221	123900	865267320	18660	18650	18660	18650	415
464	20240221	123800	857525080	18660	18650	18660	18650	53
465	20240221	123700	856536310	18660	18660	18670	18660	135
466	20240221	123600	854017180	18660	18670	18670	18660	40
467	20240221	123500	853270540	18680	18670	18680	18670	92
468	20240221	123400	851552190	18670	18670	18680	18670	87
469	20240221	123300	849927770	18680	18690	18690	18680	94
470	20240221	123200	848171180	18690	18690	18700	18690	63
471	20240221	123100	846993670	18700	18710	18710	18700	194
472	20240221	123000	843365090	18700	18720	18720	18700	163
473	20240221	122900	840315180	18730	18740	18740	18720	100
474	20240221	122800	838441620	18740	18730	18740	18730	47
475	20240221	122700	837561110	18740	18740	18750	18740	60
476	20240221	122600	836436670	18750	18740	18750	18740	92
477	20240221	122500	834711890	18750	18760	18760	18740	134
478	20240221	122400	832199620	18760	18760	18760	18750	96
479	20240221	122300	830398910	18760	18740	18760	18740	42
480	20240221	122200	829611600	18750	18760	18760	18730	99
481	20240221	122100	827756550	18760	18750	18760	18730	152
482	20240221	122000	824906840	18750	18750	18750	18750	104
483	20240221	121900	822956840	18750	18740	18760	18740	452
484	20240221	121800	814483250	18740	18720	18740	18720	24
485	20240221	121700	814033750	18710	18710	18720	18700	216
486	20240221	121600	809991550	18710	18700	18710	18700	71
487	20240221	121500	808663150	18710	18710	18710	18710	12
488	20240221	121400	808438630	18690	18700	18700	18690	147
489	20240221	121300	805689780	18700	18700	18700	18700	26
490	20240221	121200	805203580	18700	18670	18700	18670	464
491	20240221	121100	796533610	18670	18670	18670	18660	13
492	20240221	121000	796290950	18670	18660	18670	18660	21
493	20240221	120900	795898890	18650	18650	18650	18650	99
494	20240221	120800	794052540	18650	18640	18650	18640	120
495	20240221	120700	791815650	18600	18590	18600	18590	239
496	20240221	120600	787371070	18580	18580	18580	18580	67
497	20240221	120500	786126210	18580	18590	18590	18580	93
498	20240221	120400	784398210	18600	18600	18600	18600	28
499	20240221	120300	783877410	18600	18590	18600	18580	105
500	20240221	120200	781925360	18600	18600	18600	18600	7
501	20240221	120100	781795160	18580	18580	18580	18570	183
502	20240221	120000	778395210	18580	18580	18580	18570	84
503	20240221	115900	776834660	18580	18580	18580	18580	177
504	20240221	115800	773546000	18570	18580	18580	18570	81
505	20240221	115700	772041760	18570	18570	18580	18560	127
506	20240221	115600	769682770	18560	18570	18570	18560	21
507	20240221	115500	769292910	18570	18570	18570	18560	143
508	20240221	115400	766637480	18570	18590	18590	18570	16
509	20240221	115300	766340210	18590	18570	18600	18570	201
510	20240221	115200	762604820	18570	18570	18580	18570	40
511	20240221	115100	761861740	18570	18570	18580	18570	145
512	20240221	115000	759169060	18580	18570	18580	18570	28
513	20240221	114900	758649020	18580	18590	18590	18580	82
514	20240221	114800	757124790	18580	18600	18600	18580	23
515	20240221	114700	756697190	18590	18590	18600	18590	199
516	20240221	114600	752996310	18590	18590	18600	18580	80
517	20240221	114500	751509240	18600	18590	18600	18590	24
518	20240221	114400	751063000	18590	18580	18590	18570	69
519	20240221	114300	749780820	18580	18580	18590	18570	251
520	20240221	114200	745117470	18590	18570	18590	18570	106
521	20240221	114100	743147390	18570	18580	18590	18570	85
522	20240221	114000	741568230	18580	18590	18590	18570	58
523	20240221	113900	740490590	18590	18580	18590	18570	212
524	20240221	113800	736551700	18580	18580	18590	18580	95
525	20240221	113700	734785930	18590	18580	18590	18580	25
526	20240221	113600	734321360	18590	18580	18590	18570	262
527	20240221	113500	729453900	18570	18580	18580	18570	94
528	20240221	113400	727708040	18590	18570	18590	18570	103
529	20240221	113300	725794770	18570	18590	18590	18570	42
530	20240221	113200	725014650	18580	18590	18590	18580	85
531	20240221	113100	723434650	18580	18600	18600	18580	35
532	20240221	113000	722784150	18590	18600	18600	18590	125
533	20240221	112900	720460360	18590	18600	18600	18590	40
534	20240221	112800	719716520	18610	18610	18610	18600	89
535	20240221	112700	718060420	18610	18610	18610	18590	73
536	20240221	112600	716702980	18620	18630	18640	18620	70
537	20240221	112500	715398870	18610	18610	18610	18600	26
538	20240221	112400	714915220	18610	18590	18610	18590	62
539	20240221	112300	713761970	18600	18570	18600	18570	572
540	20240221	112200	703134380	18570	18580	18580	18570	61
541	20240221	112100	702001130	18570	18580	18580	18570	149
542	20240221	112000	699233500	18580	18570	18580	18570	56
543	20240221	111900	698193240	18580	18580	18580	18570	184
544	20240221	111800	694775330	18580	18580	18590	18580	61
545	20240221	111700	693641870	18590	18590	18590	18580	109
546	20240221	111600	691615760	18590	18600	18600	18590	37
547	20240221	111500	690927860	18590	18600	18600	18580	79
548	20240221	111400	689459250	18600	18600	18600	18590	80
549	20240221	111300	687971860	18600	18610	18610	18600	103
550	20240221	111200	686055350	18600	18620	18620	18600	102
551	20240221	111100	684157440	18610	18620	18630	18610	98
552	20240221	111000	682332050	18630	18620	18630	18620	22
553	20240221	110900	681922320	18660	18660	18660	18660	66
554	20240221	110800	680690760	18590	18570	18610	18570	518
555	20240221	110700	671062380	18580	18580	18590	18570	118
556	20240221	110600	668869620	18580	18580	18590	18580	34
557	20240221	110500	668237780	18590	18580	18590	18580	123
558	20240221	110400	665951670	18580	18600	18600	18580	30
559	20240221	110300	665393890	18610	18610	18630	18600	47
560	20240221	110200	664519230	18600	18620	18620	18580	279
561	20240221	110100	659329580	18620	18630	18630	18620	38
562	20240221	110000	658621960	18620	18630	18630	18620	102
563	20240221	105900	656721900	18630	18630	18640	18630	57
564	20240221	105800	655659810	18640	18640	18640	18630	115
565	20240221	105700	653516370	18630	18630	18640	18620	127
566	20240221	105600	651150910	18630	18630	18630	18630	69
567	20240221	105500	649865440	18660	18630	18660	18620	113
568	20240221	105400	647760240	18630	18680	18680	18630	73
569	20240221	105300	646396960	18630	18640	18680	18630	266
570	20240221	105200	641438600	18620	18580	18620	18580	291
571	20240221	105100	636024820	18580	18560	18580	18560	166
572	20240221	105000	632942820	18550	18530	18560	18530	156
573	20240221	104900	630049720	18540	18540	18540	18530	10
574	20240221	104800	629864350	18540	18490	18550	18490	206
575	20240221	104700	626046000	18520	18500	18520	18490	556
576	20240221	104600	615758560	18490	18490	18500	18490	161
577	20240221	104500	612780300	18490	18520	18520	18490	101
578	20240221	104400	610912420	18500	18490	18500	18490	434
579	20240221	104300	602883690	18490	18500	18500	18490	774
580	20240221	104200	588564930	18510	18530	18530	18510	32
581	20240221	104100	587972430	18540	18510	18540	18510	111
582	20240221	104000	585916130	18520	18520	18520	18520	85
583	20240221	103900	584341930	18530	18560	18560	18530	137
584	20240221	103800	581802600	18560	18590	18590	18560	26
585	20240221	103700	581319780	18600	18610	18610	18600	148
586	20240221	103600	578566480	18610	18630	18630	18610	98
587	20240221	103500	576741790	18630	18600	18630	18600	241
588	20240221	103400	572256650	18610	18680	18680	18610	43
589	20240221	103300	571456220	18650	18510	18650	18510	3159
590	20240221	103200	512699640	18500	18420	18500	18410	529
591	20240221	103100	502932910	18440	18390	18440	18390	371
592	20240221	103000	496098560	18380	18350	18390	18350	147
593	20240221	102900	493397440	18370	18390	18390	18370	305
594	20240221	102800	487789290	18410	18410	18430	18410	49
595	20240221	102700	486886600	18430	18370	18430	18360	249
596	20240221	102600	482310220	18380	18400	18400	18380	275
597	20240221	102500	477255530	18400	18410	18430	18400	105
598	20240221	102400	475321280	18410	18430	18440	18410	57
599	20240221	102300	474271280	18430	18410	18430	18400	191
600	20240221	102200	470752340	18420	18450	18450	18420	92
601	20240221	102100	469057670	18450	18430	18450	18430	141
602	20240221	102000	466457290	18420	18320	18420	18320	178
603	20240221	101900	463189990	18320	18300	18320	18300	91
604	20240221	101800	461523890	18300	18280	18300	18280	141
605	20240221	101700	458944140	18280	18270	18280	18270	128
606	20240221	101600	456604470	18280	18270	18280	18270	87
607	20240221	101500	455014320	18290	18250	18290	18250	81
608	20240221	101400	453533530	18250	18250	18260	18250	129
609	20240221	101300	451178080	18250	18280	18280	18250	33
610	20240221	101200	450575580	18290	18220	18290	18220	129
611	20240221	101100	448217650	18240	18220	18240	18220	319
612	20240221	101000	442403240	18220	18220	18230	18220	116
613	20240221	100900	440289100	18220	18220	18230	18220	98
614	20240221	100800	438503490	18230	18210	18230	18210	94
615	20240221	100700	436790840	18230	18210	18230	18210	309
616	20240221	100600	431160090	18210	18210	18220	18200	253
617	20240221	100500	426553780	18200	18200	18220	18200	1043
618	20240221	100400	407567550	18210	18210	18210	18200	139
619	20240221	100300	405036790	18210	18220	18220	18200	647
620	20240221	100200	393254090	18220	18230	18230	18220	109
621	20240221	100100	391267210	18230	18250	18250	18230	422
622	20240221	100000	383570050	18250	18260	18270	18250	200
623	20240221	095900	379919340	18260	18270	18270	18260	418
624	20240221	095800	372285190	18270	18290	18290	18270	238
625	20240221	095700	367936050	18290	18300	18300	18290	427
626	20240221	095600	360125030	18300	18300	18310	18300	134
627	20240221	095500	357672710	18310	18310	18320	18300	1009
628	20240221	095400	339202510	18310	18310	18310	18310	223
629	20240221	095300	335119380	18310	18340	18340	18310	1392
630	20240221	095200	309610320	18340	18340	18350	18340	124
631	20240221	095100	307336060	18340	18350	18350	18340	263
632	20240221	095000	302511490	18350	18330	18350	18330	430
633	20240221	094900	294625460	18340	18340	18340	18330	128
634	20240221	094800	292278060	18350	18350	18350	18340	480
635	20240221	094700	283471540	18350	18360	18370	18350	432
636	20240221	094600	275542110	18360	18380	18390	18360	357
637	20240221	094500	268980220	18380	18380	18400	18360	242
638	20240221	094400	264532740	18360	18360	18400	18360	9
639	20240221	094300	264367460	18370	18350	18370	18350	655
640	20240221	094200	252341460	18350	18350	18350	18350	277
641	20240221	094100	247258510	18350	18350	18350	18350	118
642	20240221	094000	245093210	18350	18360	18360	18340	205
643	20240221	093900	241331510	18360	18360	18360	18350	438
644	20240221	093800	233290340	18360	18370	18370	18360	217
645	20240221	093700	229305680	18370	18370	18370	18370	92
646	20240221	093600	227615640	18370	18380	18380	18370	79
647	20240221	093500	226164370	18370	18360	18420	18360	164
648	20240221	093400	223152350	18360	18380	18390	18360	355
649	20240221	093300	216629170	18380	18400	18400	18380	1552
650	20240221	093200	188074730	18400	18430	18430	18400	1392
651	20240221	093100	162437020	18430	18450	18450	18430	335
652	20240221	093000	156262560	18440	18430	18440	18430	202
653	20240221	092900	152538160	18440	18440	18450	18440	267
654	20240221	092800	147614180	18450	18450	18450	18450	66
655	20240221	092700	146396480	18450	18460	18460	18450	206
656	20240221	092600	142593750	18450	18450	18470	18450	146
657	20240221	092500	139899310	18460	18460	18460	18460	139
658	20240221	092400	137333370	18460	18450	18460	18450	88
659	20240221	092300	135709620	18440	18450	18450	18430	354
660	20240221	092200	129180910	18470	18460	18470	18450	686
661	20240221	092100	116522240	18460	18470	18480	18460	155
662	20240221	092000	113659460	18480	18470	18480	18470	360
663	20240221	091900	107008010	18470	18460	18470	18460	86
664	20240221	091800	105419900	18460	18460	18460	18450	268
665	20240221	091700	100472700	18460	18460	18520	18450	506
666	20240221	091600	91129940	18460	18520	18570	18460	940
667	20240221	091500	73738110	18510	18550	18550	18500	318
668	20240221	091400	67847110	18550	18550	18550	18540	241
669	20240221	091300	63376640	18550	18550	18550	18550	267
670	20240221	091200	58423790	18570	18570	18570	18560	298
671	20240221	091100	52892120	18600	18660	18660	18590	183
672	20240221	091000	49487950	18660	18690	18690	18620	29
673	20240221	090900	48947250	18710	18770	18770	18590	1657
674	20240221	090800	17918810	18770	18770	18770	18770	90
675	20240221	090700	16229510	18770	18790	18790	18770	280
676	20240221	090600	10970150	18780	18780	18780	18780	89
677	20240221	090500	9298730	18790	18790	18790	18790	7
678	20240221	090400	9167200	18800	18800	18800	18800	21
679	20240221	090300	8772400	18770	18770	18770	18770	0
680	20240221	090200	8772400	18770	18790	18790	18770	225
681	20240221	090100	4546030	18830	18800	18830	18780	149
682	20240221	090000	1747060	18800	18780	18800	18780	93