KissMeData/315640/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210300	3226661960	18730	18730	18730	18730	1560
3	20240223	210200	3226661960	18730	18730	18730	18730	0
4	20240223	210100	3226661960	18730	18730	18730	18730	0
5	20240223	210000	3226661960	18730	18730	18730	18730	0
6	20240223	205900	3226661960	18730	18730	18730	18730	0
7	20240223	205800	3226661960	18730	18730	18730	18730	0
8	20240223	205700	3226661960	18730	18730	18730	18730	0
9	20240223	205600	3226661960	18730	18730	18730	18730	0
10	20240223	205500	3226661960	18730	18730	18730	18730	0
11	20240223	205400	3226661960	18730	18730	18730	18730	0
12	20240223	205300	3226661960	18730	18730	18730	18730	0
13	20240223	205200	3226661960	18730	18730	18730	18730	0
14	20240223	205100	3226661960	18730	18730	18730	18730	0
15	20240223	205000	3226661960	18730	18730	18730	18730	0
16	20240223	204900	3226661960	18730	18730	18730	18730	0
17	20240223	204800	3226661960	18730	18730	18730	18730	0
18	20240223	204700	3226661960	18730	18730	18730	18730	0
19	20240223	204600	3226661960	18730	18730	18730	18730	0
20	20240223	204500	3226661960	18730	18730	18730	18730	0
21	20240223	204400	3226661960	18730	18730	18730	18730	0
22	20240223	204300	3226661960	18730	18730	18730	18730	0
23	20240223	204200	3226661960	18730	18730	18730	18730	0
24	20240223	204100	3226661960	18730	18730	18730	18730	0
25	20240223	204000	3226661960	18730	18730	18730	18730	0
26	20240223	203900	3226661960	18730	18730	18730	18730	0
27	20240223	203800	3226661960	18730	18730	18730	18730	0
28	20240223	203700	3226661960	18730	18730	18730	18730	0
29	20240223	203600	3226661960	18730	18730	18730	18730	0
30	20240223	203500	3226661960	18730	18730	18730	18730	0
31	20240223	203400	3226661960	18730	18730	18730	18730	0
32	20240223	203300	3226661960	18730	18730	18730	18730	1560
33	20240223	203200	3226661960	18730	18730	18730	18730	0
34	20240223	203100	3226661960	18730	18730	18730	18730	0
35	20240223	203000	3226661960	18730	18730	18730	18730	0
36	20240223	202900	3226661960	18730	18730	18730	18730	0
37	20240223	202800	3226661960	18730	18730	18730	18730	0
38	20240223	202700	3226661960	18730	18730	18730	18730	0
39	20240223	202600	3226661960	18730	18730	18730	18730	0
40	20240223	202500	3226661960	18730	18730	18730	18730	0
41	20240223	202400	3226661960	18730	18730	18730	18730	0
42	20240223	202300	3226661960	18730	18730	18730	18730	0
43	20240223	202200	3226661960	18730	18730	18730	18730	0
44	20240223	202100	3226661960	18730	18730	18730	18730	0
45	20240223	202000	3226661960	18730	18730	18730	18730	0
46	20240223	201900	3226661960	18730	18730	18730	18730	0
47	20240223	201800	3226661960	18730	18730	18730	18730	0
48	20240223	201700	3226661960	18730	18730	18730	18730	0
49	20240223	201600	3226661960	18730	18730	18730	18730	0
50	20240223	201500	3226661960	18730	18730	18730	18730	0
51	20240223	201400	3226661960	18730	18730	18730	18730	0
52	20240223	201300	3226661960	18730	18730	18730	18730	0
53	20240223	201200	3226661960	18730	18730	18730	18730	0
54	20240223	201100	3226661960	18730	18730	18730	18730	0
55	20240223	201000	3226661960	18730	18730	18730	18730	0
56	20240223	200900	3226661960	18730	18730	18730	18730	0
57	20240223	200800	3226661960	18730	18730	18730	18730	0
58	20240223	200700	3226661960	18730	18730	18730	18730	0
59	20240223	200600	3226661960	18730	18730	18730	18730	0
60	20240223	200500	3226661960	18730	18730	18730	18730	0
61	20240223	200400	3226661960	18730	18730	18730	18730	0
62	20240223	200300	3226661960	18730	18730	18730	18730	1560
63	20240223	200200	3226661960	18730	18730	18730	18730	0
64	20240223	200100	3226661960	18730	18730	18730	18730	0
65	20240223	200000	3226661960	18730	18730	18730	18730	0
66	20240223	195900	3226661960	18730	18730	18730	18730	0
67	20240223	195800	3226661960	18730	18730	18730	18730	0
68	20240223	195700	3226661960	18730	18730	18730	18730	0
69	20240223	195600	3226661960	18730	18730	18730	18730	0
70	20240223	195500	3226661960	18730	18730	18730	18730	0
71	20240223	195400	3226661960	18730	18730	18730	18730	0
72	20240223	195300	3226661960	18730	18730	18730	18730	0
73	20240223	195200	3226661960	18730	18730	18730	18730	0
74	20240223	195100	3226661960	18730	18730	18730	18730	0
75	20240223	195000	3226661960	18730	18730	18730	18730	0
76	20240223	194900	3226661960	18730	18730	18730	18730	0
77	20240223	194800	3226661960	18730	18730	18730	18730	0
78	20240223	194700	3226661960	18730	18730	18730	18730	0
79	20240223	194600	3226661960	18730	18730	18730	18730	0
80	20240223	194500	3226661960	18730	18730	18730	18730	0
81	20240223	194400	3226661960	18730	18730	18730	18730	0
82	20240223	194300	3226661960	18730	18730	18730	18730	0
83	20240223	194200	3226661960	18730	18730	18730	18730	0
84	20240223	194100	3226661960	18730	18730	18730	18730	0
85	20240223	194000	3226661960	18730	18730	18730	18730	0
86	20240223	193900	3226661960	18730	18730	18730	18730	0
87	20240223	193800	3226661960	18730	18730	18730	18730	0
88	20240223	193700	3226661960	18730	18730	18730	18730	0
89	20240223	193600	3226661960	18730	18730	18730	18730	0
90	20240223	193500	3226661960	18730	18730	18730	18730	0
91	20240223	193400	3226661960	18730	18730	18730	18730	0
92	20240223	193300	3226661960	18730	18730	18730	18730	1560
93	20240223	193200	3226661960	18730	18730	18730	18730	0
94	20240223	193100	3226661960	18730	18730	18730	18730	0
95	20240223	193000	3226661960	18730	18730	18730	18730	0
96	20240223	192900	3226661960	18730	18730	18730	18730	0
97	20240223	192800	3226661960	18730	18730	18730	18730	0
98	20240223	192700	3226661960	18730	18730	18730	18730	0
99	20240223	192600	3226661960	18730	18730	18730	18730	0
100	20240223	192500	3226661960	18730	18730	18730	18730	0
101	20240223	192400	3226661960	18730	18730	18730	18730	0
102	20240223	192300	3226661960	18730	18730	18730	18730	0
103	20240223	192200	3226661960	18730	18730	18730	18730	0
104	20240223	192100	3226661960	18730	18730	18730	18730	0
105	20240223	192000	3226661960	18730	18730	18730	18730	0
106	20240223	191900	3226661960	18730	18730	18730	18730	0
107	20240223	191800	3226661960	18730	18730	18730	18730	0
108	20240223	191700	3226661960	18730	18730	18730	18730	0
109	20240223	191600	3226661960	18730	18730	18730	18730	0
110	20240223	191500	3226661960	18730	18730	18730	18730	0
111	20240223	191400	3226661960	18730	18730	18730	18730	0
112	20240223	191300	3226661960	18730	18730	18730	18730	0
113	20240223	191200	3226661960	18730	18730	18730	18730	0
114	20240223	191100	3226661960	18730	18730	18730	18730	0
115	20240223	191000	3226661960	18730	18730	18730	18730	0
116	20240223	190900	3226661960	18730	18730	18730	18730	0
117	20240223	190800	3226661960	18730	18730	18730	18730	0
118	20240223	190700	3226661960	18730	18730	18730	18730	0
119	20240223	190600	3226661960	18730	18730	18730	18730	0
120	20240223	190500	3226661960	18730	18730	18730	18730	0
121	20240223	190400	3226661960	18730	18730	18730	18730	0
122	20240223	190300	3226661960	18730	18730	18730	18730	1560
123	20240223	190200	3226661960	18730	18730	18730	18730	0
124	20240223	190100	3226661960	18730	18730	18730	18730	0
125	20240223	190000	3226661960	18730	18730	18730	18730	0
126	20240223	185900	3226661960	18730	18730	18730	18730	0
127	20240223	185800	3226661960	18730	18730	18730	18730	0
128	20240223	185700	3226661960	18730	18730	18730	18730	0
129	20240223	185600	3226661960	18730	18730	18730	18730	0
130	20240223	185500	3226661960	18730	18730	18730	18730	0
131	20240223	185400	3226661960	18730	18730	18730	18730	0
132	20240223	185300	3226661960	18730	18730	18730	18730	0
133	20240223	185200	3226661960	18730	18730	18730	18730	0
134	20240223	185100	3226661960	18730	18730	18730	18730	0
135	20240223	185000	3226661960	18730	18730	18730	18730	0
136	20240223	184900	3226661960	18730	18730	18730	18730	0
137	20240223	184800	3226661960	18730	18730	18730	18730	0
138	20240223	184700	3226661960	18730	18730	18730	18730	0
139	20240223	184600	3226661960	18730	18730	18730	18730	0
140	20240223	184500	3226661960	18730	18730	18730	18730	0
141	20240223	184400	3226661960	18730	18730	18730	18730	0
142	20240223	184300	3226661960	18730	18730	18730	18730	0
143	20240223	184200	3226661960	18730	18730	18730	18730	0
144	20240223	184100	3226661960	18730	18730	18730	18730	0
145	20240223	184000	3226661960	18730	18730	18730	18730	0
146	20240223	183900	3226661960	18730	18730	18730	18730	0
147	20240223	183800	3226661960	18730	18730	18730	18730	0
148	20240223	183700	3226661960	18730	18730	18730	18730	0
149	20240223	183600	3226661960	18730	18730	18730	18730	0
150	20240223	183500	3226661960	18730	18730	18730	18730	0
151	20240223	183400	3226661960	18730	18730	18730	18730	0
152	20240223	183300	3226661960	18730	18730	18730	18730	1560
153	20240223	183200	3226661960	18730	18730	18730	18730	0
154	20240223	183100	3226661960	18730	18730	18730	18730	0
155	20240223	183000	3226661960	18730	18730	18730	18730	0
156	20240223	182900	3226661960	18730	18730	18730	18730	0
157	20240223	182800	3226661960	18730	18730	18730	18730	0
158	20240223	182700	3226661960	18730	18730	18730	18730	0
159	20240223	182600	3226661960	18730	18730	18730	18730	0
160	20240223	182500	3226661960	18730	18730	18730	18730	0
161	20240223	182400	3226661960	18730	18730	18730	18730	0
162	20240223	182300	3226661960	18730	18730	18730	18730	0
163	20240223	182200	3226661960	18730	18730	18730	18730	0
164	20240223	182100	3226661960	18730	18730	18730	18730	0
165	20240223	182000	3226661960	18730	18730	18730	18730	0
166	20240223	181900	3226661960	18730	18730	18730	18730	0
167	20240223	181800	3226661960	18730	18730	18730	18730	0
168	20240223	181700	3226661960	18730	18730	18730	18730	0
169	20240223	181600	3226661960	18730	18730	18730	18730	0
170	20240223	181500	3226661960	18730	18730	18730	18730	0
171	20240223	181400	3226661960	18730	18730	18730	18730	0
172	20240223	181300	3226661960	18730	18730	18730	18730	0
173	20240223	181200	3226661960	18730	18730	18730	18730	0
174	20240223	181100	3226661960	18730	18730	18730	18730	0
175	20240223	181000	3226661960	18730	18730	18730	18730	0
176	20240223	180900	3226661960	18730	18730	18730	18730	0
177	20240223	180800	3226661960	18730	18730	18730	18730	0
178	20240223	180700	3226661960	18730	18730	18730	18730	0
179	20240223	180600	3226661960	18730	18730	18730	18730	0
180	20240223	180500	3226661960	18730	18730	18730	18730	0
181	20240223	180400	3226661960	18730	18730	18730	18730	0
182	20240223	180300	3226661960	18730	18730	18730	18730	1560
183	20240223	180200	3226661960	18730	18730	18730	18730	0
184	20240223	180100	3226661960	18730	18730	18730	18730	0
185	20240223	180000	3226661960	18730	18730	18730	18730	0
186	20240223	175900	3226661960	18730	18730	18730	18730	0
187	20240223	175800	3226661960	18730	18730	18730	18730	0
188	20240223	175700	3226661960	18730	18730	18730	18730	0
189	20240223	175600	3226661960	18730	18730	18730	18730	0
190	20240223	175500	3226661960	18730	18730	18730	18730	0
191	20240223	175400	3226661960	18730	18730	18730	18730	0
192	20240223	175300	3226661960	18730	18730	18730	18730	0
193	20240223	175200	3226661960	18730	18730	18730	18730	0
194	20240223	175100	3226661960	18730	18730	18730	18730	0
195	20240223	175000	3226661960	18730	18730	18730	18730	0
196	20240223	174900	3226661960	18730	18730	18730	18730	0
197	20240223	174800	3226661960	18730	18730	18730	18730	0
198	20240223	174700	3226661960	18730	18730	18730	18730	0
199	20240223	174600	3226661960	18730	18730	18730	18730	0
200	20240223	174500	3226661960	18730	18730	18730	18730	0
201	20240223	174400	3226661960	18730	18730	18730	18730	0
202	20240223	174300	3226661960	18730	18730	18730	18730	0
203	20240223	174200	3226661960	18730	18730	18730	18730	0
204	20240223	174100	3226661960	18730	18730	18730	18730	0
205	20240223	174000	3226661960	18730	18730	18730	18730	0
206	20240223	173900	3226661960	18730	18730	18730	18730	0
207	20240223	173800	3226661960	18730	18730	18730	18730	0
208	20240223	173700	3226661960	18730	18730	18730	18730	0
209	20240223	173600	3226661960	18730	18730	18730	18730	0
210	20240223	173500	3226661960	18730	18730	18730	18730	0
211	20240223	173400	3226661960	18730	18730	18730	18730	0
212	20240223	173300	3226661960	18730	18730	18730	18730	1560
213	20240223	173200	3226661960	18730	18730	18730	18730	0
214	20240223	173100	3226661960	18730	18730	18730	18730	0
215	20240223	173000	3226661960	18730	18730	18730	18730	0
216	20240223	172900	3226661960	18730	18730	18730	18730	0
217	20240223	172800	3226661960	18730	18730	18730	18730	0
218	20240223	172700	3226661960	18730	18730	18730	18730	0
219	20240223	172600	3226661960	18730	18730	18730	18730	0
220	20240223	172500	3226661960	18730	18730	18730	18730	0
221	20240223	172400	3226661960	18730	18730	18730	18730	0
222	20240223	172300	3226661960	18730	18730	18730	18730	0
223	20240223	172200	3226661960	18730	18730	18730	18730	0
224	20240223	172100	3226661960	18730	18730	18730	18730	0
225	20240223	172000	3226661960	18730	18730	18730	18730	0
226	20240223	171900	3226661960	18730	18730	18730	18730	0
227	20240223	171800	3226661960	18730	18730	18730	18730	0
228	20240223	171700	3226661960	18730	18730	18730	18730	0
229	20240223	171600	3226661960	18730	18730	18730	18730	0
230	20240223	171500	3226661960	18730	18730	18730	18730	0
231	20240223	171400	3226661960	18730	18730	18730	18730	0
232	20240223	171300	3226661960	18730	18730	18730	18730	0
233	20240223	171200	3226661960	18730	18730	18730	18730	0
234	20240223	171100	3226661960	18730	18730	18730	18730	0
235	20240223	171000	3226661960	18730	18730	18730	18730	0
236	20240223	170900	3226661960	18730	18730	18730	18730	0
237	20240223	170800	3226661960	18730	18730	18730	18730	0
238	20240223	170700	3226661960	18730	18730	18730	18730	0
239	20240223	170600	3226661960	18730	18730	18730	18730	0
240	20240223	170500	3226661960	18730	18730	18730	18730	0
241	20240223	170400	3226661960	18730	18730	18730	18730	0
242	20240223	170300	3226661960	18730	18730	18730	18730	1560
243	20240223	170200	3226661960	18730	18730	18730	18730	0
244	20240223	170100	3226661960	18730	18730	18730	18730	0
245	20240223	170000	3226661960	18730	18730	18730	18730	0
246	20240223	165900	3226661960	18730	18730	18730	18730	0
247	20240223	165800	3226661960	18730	18730	18730	18730	0
248	20240223	165700	3226661960	18730	18730	18730	18730	0
249	20240223	165600	3226661960	18730	18730	18730	18730	0
250	20240223	165500	3226661960	18730	18730	18730	18730	0
251	20240223	165400	3226661960	18730	18730	18730	18730	0
252	20240223	165300	3226661960	18730	18730	18730	18730	0
253	20240223	165200	3226661960	18730	18730	18730	18730	0
254	20240223	165100	3226661960	18730	18730	18730	18730	0
255	20240223	165000	3226661960	18730	18730	18730	18730	0
256	20240223	164900	3226661960	18730	18730	18730	18730	0
257	20240223	164800	3226661960	18730	18730	18730	18730	0
258	20240223	164700	3226661960	18730	18730	18730	18730	0
259	20240223	164600	3226661960	18730	18730	18730	18730	0
260	20240223	164500	3226661960	18730	18730	18730	18730	0
261	20240223	164400	3226661960	18730	18730	18730	18730	0
262	20240223	164300	3226661960	18730	18730	18730	18730	0
263	20240223	164200	3226661960	18730	18730	18730	18730	0
264	20240223	164100	3226661960	18730	18730	18730	18730	0
265	20240223	164000	3226661960	18730	18730	18730	18730	0
266	20240223	163900	3226661960	18730	18730	18730	18730	0
267	20240223	163800	3226661960	18730	18730	18730	18730	0
268	20240223	163700	3226661960	18730	18730	18730	18730	0
269	20240223	163600	3226661960	18730	18730	18730	18730	0
270	20240223	163500	3226661960	18730	18730	18730	18730	0
271	20240223	163400	3226661960	18730	18730	18730	18730	0
272	20240223	163300	3226661960	18730	18730	18730	18730	1560
273	20240223	163200	3226661960	18730	18730	18730	18730	0
274	20240223	163100	3226661960	18730	18730	18730	18730	0
275	20240223	163000	3226661960	18730	18730	18730	18730	0
276	20240223	162900	3226661960	18730	18730	18730	18730	0
277	20240223	162800	3226661960	18730	18730	18730	18730	0
278	20240223	162700	3226661960	18730	18730	18730	18730	0
279	20240223	162600	3226661960	18730	18730	18730	18730	0
280	20240223	162500	3226661960	18730	18730	18730	18730	0
281	20240223	162400	3226661960	18730	18730	18730	18730	0
282	20240223	162300	3226661960	18730	18730	18730	18730	0
283	20240223	162200	3226661960	18730	18730	18730	18730	0
284	20240223	162100	3226661960	18730	18730	18730	18730	0
285	20240223	162000	3226661960	18730	18730	18730	18730	0
286	20240223	161900	3226661960	18730	18730	18730	18730	0
287	20240223	161800	3226661960	18730	18730	18730	18730	0
288	20240223	161700	3226661960	18730	18730	18730	18730	0
289	20240223	161600	3226661960	18730	18730	18730	18730	0
290	20240223	161500	3226661960	18730	18730	18730	18730	0
291	20240223	161400	3226661960	18730	18730	18730	18730	0
292	20240223	161300	3226661960	18730	18730	18730	18730	0
293	20240223	161200	3226661960	18730	18730	18730	18730	0
294	20240223	161100	3226661960	18730	18730	18730	18730	0
295	20240223	161000	3226661960	18730	18730	18730	18730	0
296	20240223	160900	3226661960	18730	18730	18730	18730	0
297	20240223	160800	3226661960	18730	18730	18730	18730	0
298	20240223	160700	3226661960	18730	18730	18730	18730	0
299	20240223	160600	3226661960	18730	18730	18730	18730	0
300	20240223	160500	3226661960	18730	18730	18730	18730	0
301	20240223	160400	3226661960	18730	18730	18730	18730	0
302	20240223	160300	3226661960	18730	18730	18730	18730	1560
303	20240223	160200	3226661960	18730	18730	18730	18730	0
304	20240223	160100	3226661960	18730	18730	18730	18730	0
305	20240223	160000	3226661960	18730	18730	18730	18730	0
306	20240223	155900	3226661960	18730	18730	18730	18730	0
307	20240223	155800	3226661960	18730	18730	18730	18730	0
308	20240223	155700	3226661960	18730	18730	18730	18730	0
309	20240223	155600	3226661960	18730	18730	18730	18730	0
310	20240223	155500	3226661960	18730	18730	18730	18730	0
311	20240223	155400	3226661960	18730	18730	18730	18730	0
312	20240223	155300	3226661960	18730	18730	18730	18730	0
313	20240223	155200	3226661960	18730	18730	18730	18730	0
314	20240223	155100	3226661960	18730	18730	18730	18730	0
315	20240223	155000	3226661960	18730	18730	18730	18730	0
316	20240223	154900	3226661960	18730	18730	18730	18730	0
317	20240223	154800	3226661960	18730	18730	18730	18730	0
318	20240223	154700	3226661960	18730	18730	18730	18730	0
319	20240223	154600	3226661960	18730	18730	18730	18730	0
320	20240223	154500	3226661960	18730	18730	18730	18730	0
321	20240223	154400	3226661960	18730	18730	18730	18730	0
322	20240223	154300	3226661960	18730	18730	18730	18730	0
323	20240223	154200	3226661960	18730	18730	18730	18730	0
324	20240223	154100	3226661960	18730	18730	18730	18730	0
325	20240223	154000	3226661960	18730	18730	18730	18730	0
326	20240223	153900	3226661960	18730	18730	18730	18730	0
327	20240223	153800	3226661960	18730	18730	18730	18730	0
328	20240223	153700	3226661960	18730	18730	18730	18730	0
329	20240223	153600	3226661960	18730	18730	18730	18730	0
330	20240223	153500	3226661960	18730	18730	18730	18730	0
331	20240223	153400	3226661960	18730	18730	18730	18730	0
332	20240223	153300	3226661960	18730	18730	18730	18730	1560
333	20240223	153200	3226661960	18730	18730	18730	18730	0
334	20240223	153100	3226661960	18730	18730	18730	18730	0
335	20240223	153000	3226661960	18730	18730	18730	18730	1560
336	20240223	152900	3197443160	18720	18720	18720	18720	0
337	20240223	152800	3197443160	18720	18720	18720	18720	0
338	20240223	152700	3197443160	18720	18720	18720	18720	0
339	20240223	152600	3197443160	18720	18720	18720	18720	0
340	20240223	152500	3197443160	18720	18720	18720	18720	0
341	20240223	152400	3197443160	18720	18720	18720	18720	0
342	20240223	152300	3197443160	18720	18720	18720	18720	0
343	20240223	152200	3197443160	18720	18720	18720	18720	0
344	20240223	152100	3197443160	18720	18720	18720	18720	0
345	20240223	152000	3197443160	18720	18720	18720	18720	0
346	20240223	151900	3197443160	18720	18720	18720	18710	363
347	20240223	151800	3190648440	18730	18730	18740	18730	262
348	20240223	151700	3185740920	18730	18740	18740	18730	182
349	20240223	151600	3182331140	18730	18710	18730	18710	212
350	20240223	151500	3178364400	18730	18710	18730	18710	45
351	20240223	151400	3177522350	18710	18710	18710	18710	5
352	20240223	151300	3177428800	18710	18710	18710	18710	20
353	20240223	151200	3177054600	18720	18700	18720	18700	23
354	20240223	151100	3176624290	18700	18710	18710	18700	579
355	20240223	151000	3165794640	18710	18710	18740	18710	19
356	20240223	150900	3165439000	18710	18710	18720	18710	61
357	20240223	150800	3164297520	18740	18700	18740	18700	92
358	20240223	150700	3162576000	18700	18720	18720	18700	307
359	20240223	150600	3156834880	18720	18710	18720	18700	79
360	20240223	150500	3155356880	18700	18700	18700	18700	0
361	20240223	150400	3155356880	18700	18700	18710	18700	76
362	20240223	150300	3153935550	18720	18720	18720	18700	24
363	20240223	150200	3153486490	18720	18690	18720	18690	14
364	20240223	150100	3153224800	18690	18740	18740	18690	2045
365	20240223	150000	3114993740	18710	18730	18740	18710	29
366	20240223	145900	3114450770	18730	18730	18730	18730	14
367	20240223	145800	3114188550	18730	18740	18740	18730	61
368	20240223	145700	3113045920	18740	18710	18740	18710	81
369	20240223	145600	3111529640	18710	18700	18710	18700	85
370	20240223	145500	3109940130	18730	18700	18730	18700	16
371	20240223	145400	3109640780	18700	18740	18750	18700	37
372	20240223	145300	3108948070	18730	18720	18730	18700	1094
373	20240223	145200	3088484810	18720	18720	18720	18720	14
374	20240223	145100	3088222730	18760	18710	18770	18710	102
375	20240223	145000	3086312640	18710	18770	18780	18710	73
376	20240223	144900	3084942340	18710	18710	18710	18710	22
377	20240223	144800	3084530720	18710	18730	18740	18700	82
378	20240223	144700	3082994500	18700	18700	18730	18700	20
379	20240223	144600	3082620470	18700	18700	18730	18700	19
380	20240223	144500	3082265020	18700	18690	18700	18690	75
381	20240223	144400	3080862530	18690	18690	18700	18690	22
382	20240223	144300	3080451280	18690	18700	18700	18690	33
383	20240223	144200	3079834460	18690	18680	18700	18680	21
384	20240223	144100	3079442050	18690	18700	18700	18680	110
385	20240223	144000	3077386290	18700	18700	18730	18700	129
386	20240223	143900	3074973240	18730	18720	18730	18700	64
387	20240223	143800	3073774700	18730	18720	18730	18720	28
388	20240223	143700	3073250480	18720	18720	18730	18720	88
389	20240223	143600	3071603040	18730	18730	18730	18730	146
390	20240223	143500	3068868460	18730	18750	18750	18730	61
391	20240223	143400	3067725030	18740	18750	18780	18740	18
392	20240223	143300	3067387450	18770	18800	18830	18770	231
393	20240223	143200	3063046940	18830	18830	18840	18830	734
394	20240223	143100	3049225220	18830	18830	18840	18830	20
395	20240223	143000	3048848560	18840	18810	18840	18810	822
396	20240223	142900	3033377970	18810	18800	18810	18800	81
397	20240223	142800	3031855100	18810	18800	18810	18800	6
398	20240223	142700	3031742290	18810	18800	18810	18800	20
399	20240223	142600	3031366230	18800	18810	18810	18800	260
400	20240223	142500	3026477730	18810	18820	18820	18800	93
401	20240223	142400	3024727660	18800	18820	18820	18800	175
402	20240223	142300	3021436860	18820	18800	18820	18800	108
403	20240223	142200	3019406050	18800	18830	18830	18800	38
404	20240223	142100	3018691420	18800	18800	18800	18800	35
405	20240223	142000	3018033420	18800	18820	18830	18800	227
406	20240223	141900	3013761460	18830	18800	18830	18800	312
407	20240223	141800	3007891080	18800	18810	18820	18800	39
408	20240223	141700	3007157240	18810	18770	18810	18770	624
409	20240223	141600	2995432520	18760	18750	18780	18750	79
410	20240223	141500	2993950510	18760	18760	18780	18760	66
411	20240223	141400	2992712290	18780	18780	18780	18750	46
412	20240223	141300	2991848680	18780	18780	18780	18750	241
413	20240223	141200	2987323510	18780	18780	18790	18730	290
414	20240223	141100	2981878300	18720	18790	18790	18720	218
415	20240223	141000	2977796930	18700	18690	18700	18690	27
416	20240223	140900	2977292070	18690	18680	18790	18680	17
417	20240223	140800	2976973950	18780	18700	18790	18680	381
418	20240223	140700	2969837540	18750	18730	18750	18680	68
419	20240223	140600	2968563910	18680	18730	18730	18680	34
420	20240223	140500	2967928690	18750	18680	18750	18680	13
421	20240223	140400	2967685430	18680	18740	18750	18680	111
422	20240223	140300	2965606810	18700	18700	18740	18700	26
423	20240223	140200	2965120170	18740	18700	18740	18700	24
424	20240223	140100	2964670570	18700	18750	18770	18700	37
425	20240223	140000	2963977180	18700	18760	18760	18700	58
426	20240223	135900	2962890280	18760	18730	18760	18700	1070
427	20240223	135800	2942879900	18700	18740	18760	18700	32
428	20240223	135700	2942280030	18740	18700	18740	18700	54
429	20240223	135600	2941269480	18700	18700	18710	18700	143
430	20240223	135500	2938595320	18700	18700	18710	18700	338
431	20240223	135400	2932273420	18700	18710	18720	18700	217
432	20240223	135300	2928213840	18730	18750	18750	18730	41
433	20240223	135200	2927445270	18750	18730	18750	18730	97
434	20240223	135100	2925627110	18730	18750	18750	18730	22
435	20240223	135000	2925214930	18750	18670	18750	18670	505
436	20240223	134900	2915769340	18680	18640	18680	18640	38
437	20240223	134800	2915060150	18660	18620	18660	18620	234
438	20240223	134700	2910699850	18600	18600	18620	18590	756
439	20240223	134600	2896637170	18600	18600	18620	18600	276
440	20240223	134500	2891502520	18600	18600	18620	18600	248
441	20240223	134400	2886889510	18600	18600	18600	18600	62
442	20240223	134300	2885736310	18600	18610	18620	18600	45
443	20240223	134200	2884899150	18600	18600	18600	18600	50
444	20240223	134100	2883969150	18600	18590	18600	18590	137
445	20240223	134000	2881421360	18590	18600	18600	18590	22
446	20240223	133900	2881012310	18600	18590	18600	18590	18
447	20240223	133800	2880677640	18590	18600	18600	18590	62
448	20240223	133700	2879524980	18600	18590	18600	18590	20
449	20240223	133600	2879153100	18580	18580	18580	18580	14
450	20240223	133500	2878892980	18600	18590	18600	18580	582
451	20240223	133400	2868074750	18590	18610	18610	18590	438
452	20240223	133300	2859928000	18600	18600	18600	18600	14
453	20240223	133200	2859667600	18600	18620	18620	18600	7
454	20240223	133100	2859537280	18600	18610	18610	18600	71
455	20240223	133000	2858216080	18600	18600	18610	18600	68
456	20240223	132900	2856951230	18610	18600	18610	18600	32
457	20240223	132800	2856355830	18600	18600	18600	18590	9
458	20240223	132700	2856188450	18600	18610	18610	18600	10
459	20240223	132600	2856002420	18610	18600	18610	18590	1264
460	20240223	132500	2832496900	18600	18600	18610	18600	1290
461	20240223	132400	2808502400	18600	18630	18650	18600	952
462	20240223	132300	2790775880	18630	18650	18650	18630	18
463	20240223	132200	2790440440	18650	18640	18650	18640	15
464	20240223	132100	2790160710	18640	18630	18650	18630	36
465	20240223	132000	2789489740	18650	18630	18650	18630	30
466	20240223	131900	2788930760	18630	18620	18640	18620	297
467	20240223	131800	2783396320	18620	18620	18620	18620	29
468	20240223	131700	2782856340	18620	18620	18630	18620	22
469	20240223	131600	2782446630	18620	18620	18620	18610	45
470	20240223	131500	2781608740	18630	18620	18630	18620	9
471	20240223	131400	2781441110	18620	18630	18630	18620	47
472	20240223	131300	2780565670	18650	18640	18650	18620	49
473	20240223	131200	2779652970	18650	18660	18660	18650	305
474	20240223	131100	2773963960	18660	18660	18670	18660	21
475	20240223	131000	2773572040	18660	18660	18660	18660	18
476	20240223	130900	2773236160	18670	18660	18670	18650	53
477	20240223	130800	2772247130	18660	18660	18660	18660	41
478	20240223	130700	2771482070	18650	18650	18650	18650	33
479	20240223	130600	2770866620	18650	18650	18660	18650	18
480	20240223	130500	2770530870	18660	18660	18660	18660	12
481	20240223	130400	2770306950	18670	18670	18690	18670	26
482	20240223	130300	2769821450	18670	18680	18690	18670	13
483	20240223	130200	2769578610	18680	18620	18680	18620	13
484	20240223	130100	2769336430	18620	18620	18620	18620	122
485	20240223	130000	2767064790	18610	18610	18610	18600	132
486	20240223	125900	2764608390	18600	18610	18610	18600	17
487	20240223	125800	2764292160	18610	18610	18610	18610	274
488	20240223	125700	2759193020	18610	18620	18620	18610	18
489	20240223	125600	2758857980	18610	18610	18610	18610	18
490	20240223	125500	2758523000	18610	18620	18620	18610	6
491	20240223	125400	2758411290	18610	18620	18620	18610	17
492	20240223	125300	2758094870	18620	18620	18620	18610	34
493	20240223	125200	2757461910	18620	18690	18690	18620	107
494	20240223	125100	2755469430	18620	18640	18640	18620	21
495	20240223	125000	2755078210	18610	18600	18610	18600	19
496	20240223	124900	2754724800	18600	18600	18600	18600	198
497	20240223	124800	2751042000	18600	18600	18600	18600	2
498	20240223	124700	2751004800	18600	18630	18630	18590	158
499	20240223	124600	2748067120	18630	18640	18640	18600	295
500	20240223	124500	2742576630	18630	18600	18630	18600	11
501	20240223	124400	2742371850	18600	18600	18600	18590	136
502	20240223	124300	2739843340	18600	18600	18600	18590	18
503	20240223	124200	2739508650	18600	18600	18600	18600	17
504	20240223	124100	2739192450	18600	18600	18680	18600	86
505	20240223	124000	2737592690	18590	18680	18680	18590	305
506	20240223	123900	2731921170	18600	18640	18640	18590	1156
507	20240223	123800	2710407120	18650	18690	18690	18640	1239
508	20240223	123700	2687295750	18680	18690	18690	18680	15
509	20240223	123600	2687015510	18690	18680	18690	18680	234
510	20240223	123500	2682642180	18680	18690	18690	18680	10
511	20240223	123400	2682455340	18690	18680	18690	18680	36
512	20240223	123300	2681782610	18680	18700	18700	18680	32
513	20240223	123200	2681184470	18700	18700	18700	18700	5
514	20240223	123100	2681090970	18700	18700	18700	18680	38
515	20240223	123000	2680380590	18700	18680	18700	18680	23
516	20240223	122900	2679950750	18680	18720	18720	18680	450
517	20240223	122800	2671535780	18720	18730	18730	18720	27
518	20240223	122700	2671030310	18720	18740	18740	18720	19
519	20240223	122600	2670674530	18720	18730	18740	18720	616
520	20240223	122500	2659142810	18740	18750	18750	18740	8
521	20240223	122400	2658992830	18730	18730	18730	18730	33
522	20240223	122300	2658374740	18730	18720	18730	18720	262
523	20240223	122200	2653467590	18730	18750	18750	18730	78
524	20240223	122100	2652006630	18730	18740	18750	18730	218
525	20240223	122000	2647921840	18740	18740	18740	18740	17
526	20240223	121900	2647603260	18750	18750	18760	18740	365
527	20240223	121800	2640760110	18760	18760	18760	18740	272
528	20240223	121700	2635660070	18760	18770	18770	18760	14
529	20240223	121600	2635397320	18750	18750	18750	18750	13
530	20240223	121500	2635153570	18750	18750	18750	18750	5
531	20240223	121400	2635059820	18730	18770	18770	18730	18
532	20240223	121300	2634722440	18720	18730	18730	18720	283
533	20240223	121200	2629423280	18720	18720	18720	18720	380
534	20240223	121100	2622309680	18710	18720	18720	18710	26
535	20240223	121000	2621823070	18720	18710	18720	18710	20
536	20240223	120900	2621448820	18710	18700	18710	18700	60
537	20240223	120800	2620326350	18710	18700	18710	18700	17
538	20240223	120700	2620008400	18700	18700	18700	18700	13
539	20240223	120600	2619765300	18710	18680	18710	18680	107
540	20240223	120500	2617765570	18700	18700	18700	18700	33
541	20240223	120400	2617148470	18700	18680	18700	18670	438
542	20240223	120300	2608963750	18680	18700	18700	18680	120
543	20240223	120200	2606721870	18700	18730	18730	18700	260
544	20240223	120100	2601855530	18720	18730	18730	18720	24
545	20240223	120000	2601406140	18740	18750	18750	18740	86
546	20240223	115900	2599793860	18750	18770	18770	18750	78
547	20240223	115800	2598330930	18780	18780	18780	18780	34
548	20240223	115700	2597692410	18790	18760	18810	18760	793
549	20240223	115600	2582792500	18760	18790	18790	18760	126
550	20240223	115500	2580426410	18800	18850	18860	18800	689
551	20240223	115400	2567447300	18860	18870	18870	18860	25
552	20240223	115300	2566975590	18850	18850	18870	18850	170
553	20240223	115200	2563770730	18850	18850	18870	18850	164
554	20240223	115100	2560679210	18850	18870	18870	18850	66
555	20240223	115000	2559434840	18870	18860	18870	18860	123
556	20240223	114900	2557114410	18860	18860	18880	18860	56
557	20240223	114800	2556058210	18870	18850	18900	18850	145
558	20240223	114700	2553322510	18850	18840	18850	18840	54
559	20240223	114600	2552304830	18910	18830	18920	18830	61
560	20240223	114500	2551153050	18830	18830	18830	18830	3
561	20240223	114400	2551096560	18830	18830	18920	18830	519
562	20240223	114300	2541323340	18820	18820	18820	18820	12
563	20240223	114200	2541097500	18920	18920	18930	18810	868
564	20240223	114100	2524730760	18930	18850	18940	18850	723
565	20240223	114000	2511073580	18850	18810	18850	18800	813
566	20240223	113900	2495765540	18810	18800	18810	18800	41
567	20240223	113800	2494994610	18800	18800	18820	18800	65
568	20240223	113700	2493771610	18800	18820	18820	18800	53
569	20240223	113600	2492774980	18820	18820	18830	18820	246
570	20240223	113500	2488145120	18830	18830	18830	18820	237
571	20240223	113400	2483684430	18830	18820	18830	18820	117
572	20240223	113300	2481481480	18820	18820	18830	18820	32
573	20240223	113200	2480879110	18830	18820	18830	18820	242
574	20240223	113100	2476324060	18820	18800	18840	18800	229
575	20240223	113000	2472013280	18790	18750	18830	18750	1409
576	20240223	112900	2445535050	18740	18720	18740	18720	469
577	20240223	112800	2436751500	18700	18700	18720	18700	104
578	20240223	112700	2434805290	18700	18710	18710	18680	52
579	20240223	112600	2433833540	18710	18680	18710	18680	94
580	20240223	112500	2432075160	18640	18710	18710	18640	68
581	20240223	112400	2430803800	18710	18650	18710	18650	832
582	20240223	112300	2415253940	18630	18630	18630	18630	71
583	20240223	112200	2413931210	18630	18650	18650	18630	77
584	20240223	112100	2412495460	18650	18680	18680	18640	111
585	20240223	112000	2410422900	18680	18660	18680	18640	177
586	20240223	111900	2407118850	18630	18660	18660	18630	151
587	20240223	111800	2404301220	18630	18650	18660	18630	226
588	20240223	111700	2400089630	18630	18640	18640	18630	42
589	20240223	111600	2399306970	18640	18640	18640	18630	96
590	20240223	111500	2397517540	18650	18630	18650	18630	35
591	20240223	111400	2396864810	18630	18630	18630	18630	13
592	20240223	111300	2396622620	18630	18650	18650	18610	42
593	20240223	111200	2395839980	18650	18640	18650	18640	200
594	20240223	111100	2392110660	18640	18630	18640	18630	176
595	20240223	111000	2388831580	18610	18640	18640	18600	66
596	20240223	110900	2387601890	18640	18640	18640	18640	77
597	20240223	110800	2386166610	18590	18560	18650	18560	762
598	20240223	110700	2372000290	18560	18550	18560	18520	1140
599	20240223	110600	2350868530	18550	18560	18560	18530	98
600	20240223	110500	2349051070	18560	18560	18560	18520	342
601	20240223	110400	2342715460	18560	18520	18570	18510	886
602	20240223	110300	2326302150	18520	18520	18520	18510	385
603	20240223	110200	2319172280	18520	18530	18530	18510	230
604	20240223	110100	2314913410	18530	18530	18530	18530	3
605	20240223	110000	2314857820	18530	18510	18530	18490	2049
606	20240223	105900	2276940030	18490	18490	18490	18490	2
607	20240223	105800	2276903050	18490	18490	18510	18490	427
608	20240223	105700	2269004080	18490	18490	18490	18480	172
609	20240223	105600	2265824910	18490	18500	18500	18480	1383
610	20240223	105500	2240261780	18490	18540	18540	18490	6661
611	20240223	105400	2116971330	18540	18550	18560	18540	118
612	20240223	105300	2114782370	18550	18560	18560	18550	628
613	20240223	105200	2103132060	18570	18570	18570	18570	17
614	20240223	105100	2102816370	18570	18570	18570	18550	65
615	20240223	105000	2101610420	18550	18550	18560	18550	136
616	20240223	104900	2099087580	18550	18570	18570	18550	1067
617	20240223	104800	2079291620	18570	18580	18580	18570	16
618	20240223	104700	2078994450	18570	18560	18570	18560	80
619	20240223	104600	2077509480	18560	18580	18580	18560	1415
620	20240223	104500	2051236430	18570	18570	18570	18570	18
621	20240223	104400	2050902170	18560	18570	18570	18560	213
622	20240223	104300	2046948330	18580	18580	18580	18570	246
623	20240223	104200	2042379910	18580	18580	18580	18580	122
624	20240223	104100	2040113150	18570	18580	18590	18570	281
625	20240223	104000	2034893120	18580	18590	18590	18580	126
626	20240223	103900	2032551950	18590	18580	18590	18580	130
627	20240223	103800	2030136050	18580	18590	18590	18580	309
628	20240223	103700	2024391980	18580	18590	18590	18570	338
629	20240223	103600	2018112420	18590	18600	18610	18590	595
630	20240223	103500	2007047330	18610	18630	18630	18600	252
631	20240223	103400	2002358030	18610	18670	18670	18610	1212
632	20240223	103300	1979770510	18660	18690	18690	18660	332
633	20240223	103200	1973570930	18680	18690	18700	18680	215
634	20240223	103100	1969552510	18690	18680	18690	18680	18
635	20240223	103000	1969216120	18700	18700	18700	18680	21
636	20240223	102900	1968823640	18670	18660	18670	18660	72
637	20240223	102800	1967479670	18660	18670	18670	18650	65
638	20240223	102700	1966266250	18670	18680	18680	18640	252
639	20240223	102600	1961560940	18640	18720	18720	18640	44
640	20240223	102500	1960737780	18720	18700	18720	18700	243
641	20240223	102400	1956192320	18690	18630	18690	18630	272
642	20240223	102300	1951115400	18630	18650	18650	18630	306
643	20240223	102200	1945413060	18640	18650	18660	18640	356
644	20240223	102100	1938774100	18660	18660	18660	18650	77
645	20240223	102000	1937337790	18650	18660	18660	18650	347
646	20240223	101900	1930863420	18660	18640	18660	18630	275
647	20240223	101800	1925736950	18630	18650	18650	18630	186
648	20240223	101700	1922271410	18640	18640	18640	18640	46
649	20240223	101600	1921413970	18640	18640	18640	18630	261
650	20240223	101500	1916550130	18640	18660	18660	18640	182
651	20240223	101400	1913156030	18670	18680	18680	18670	33
652	20240223	101300	1912539820	18670	18650	18680	18650	44
653	20240223	101200	1911718400	18650	18640	18650	18640	413
654	20240223	101100	1904017960	18640	18600	18640	18590	213
655	20240223	101000	1900050720	18600	18580	18600	18550	988
656	20240223	100900	1881688180	18580	18630	18630	18580	608
657	20240223	100800	1870382110	18640	18680	18680	18610	1226
658	20240223	100700	1847497130	18690	18690	18690	18680	98
659	20240223	100600	1845666170	18690	18680	18690	18680	138
660	20240223	100500	1843088300	18690	18690	18690	18690	18
661	20240223	100400	1842751880	18680	18690	18690	18680	133
662	20240223	100300	1840267190	18690	18700	18700	18690	183
663	20240223	100200	1836846640	18690	18670	18700	18660	361
664	20240223	100100	1830101430	18670	18670	18680	18670	188
665	20240223	100000	1826589620	18660	18660	18660	18570	383
666	20240223	095900	1819451950	18660	18650	18660	18650	304
667	20240223	095800	1813782330	18650	18630	18650	18510	1524
668	20240223	095700	1785500300	18630	18590	18630	18560	649
669	20240223	095600	1773426830	18550	18500	18550	18490	667
670	20240223	095500	1761086540	18490	18510	18600	18490	1021
671	20240223	095400	1742182490	18500	18510	18570	18480	3866
672	20240223	095300	1670689990	18510	18600	18640	18510	2562
673	20240223	095200	1623254700	18510	18660	18660	18510	555
674	20240223	095100	1612928110	18640	18690	18700	18640	989
675	20240223	095000	1594456000	18690	18630	18690	18630	1182
676	20240223	094900	1572415950	18630	18580	18630	18510	2697
677	20240223	094800	1522427790	18580	18500	18580	18500	424
678	20240223	094700	1514569230	18470	18500	18510	18470	3656
679	20240223	094600	1447035800	18500	18550	18550	18470	822
680	20240223	094500	1431851880	18470	18480	18490	18470	2045
681	20240223	094400	1394069750	18480	18500	18550	18470	139
682	20240223	094300	1391499700	18470	18520	18550	18470	1559
683	20240223	094200	1362679820	18520	18510	18520	18480	817
684	20240223	094100	1347553470	18510	18510	18520	18470	178
685	20240223	094000	1344259170	18510	18520	18520	18500	142
686	20240223	093900	1341630150	18520	18450	18520	18410	1062
687	20240223	093800	1322059620	18400	18390	18400	18360	3765
688	20240223	093700	1252898700	18390	18400	18400	18380	844
689	20240223	093600	1237370370	18400	18400	18400	18370	734
690	20240223	093500	1223869610	18400	18380	18400	18340	2221
691	20240223	093400	1183080900	18380	18520	18520	18370	8687
692	20240223	093300	1022629350	18530	18600	18600	18510	116
693	20240223	093200	1020480170	18510	18550	18550	18510	5148
694	20240223	093100	925124230	18650	18650	18650	18540	2245
695	20240223	093000	883461350	18650	18580	18650	18580	181
696	20240223	092900	880091530	18580	18560	18580	18560	367
697	20240223	092800	873274000	18520	18550	18550	18520	490
698	20240223	092700	864199020	18560	18570	18570	18500	1275
699	20240223	092600	840560380	18500	18570	18570	18500	5247
700	20240223	092500	743423180	18540	18570	18570	18540	1324
701	20240223	092400	718858350	18570	18560	18580	18550	412
702	20240223	092300	711211010	18580	18600	18600	18560	1482
703	20240223	092200	683678390	18620	18650	18650	18620	575
704	20240223	092100	672964370	18600	18580	18610	18500	3858
705	20240223	092000	601423240	18580	18650	18650	18580	2371
706	20240223	091900	557283390	18650	18660	18660	18650	1312
707	20240223	091800	532814550	18650	18680	18690	18650	1448
708	20240223	091700	505781150	18660	18680	18700	18660	1239
709	20240223	091600	482639760	18680	18740	18740	18680	1265
710	20240223	091500	458968890	18730	18800	18810	18720	1756
711	20240223	091400	426015620	18830	18890	18890	18800	4934
712	20240223	091300	333050550	18890	18910	18920	18890	2183
713	20240223	091200	291788560	18920	18930	18930	18910	566
714	20240223	091100	281082730	18910	18930	18930	18910	878
715	20240223	091000	264473310	18930	18990	18990	18930	1159
716	20240223	090900	242505130	18970	18970	18970	18970	0
717	20240223	090800	242505130	18970	18970	18970	18970	96
718	20240223	090700	240684010	19050	18950	19050	18940	165
719	20240223	090600	237556770	18950	19060	19060	18950	3830
720	20240223	090500	164691130	19060	19070	19090	19060	1142
721	20240223	090400	142908890	19060	19060	19070	19050	340
722	20240223	090300	136427080	19060	19070	19080	19060	511
723	20240223	090200	126685890	19070	19040	19070	19040	355
724	20240223	090100	119919040	19050	19070	19080	19030	1311
725	20240223	090000	94931990	19110	19280	19300	19100	4947