KissMeData/078350/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194900	1519498850	15820	15820	15820	15820	1293
3	20240219	194800	1519498850	15820	15820	15820	15820	0
4	20240219	194700	1519498850	15820	15820	15820	15820	0
5	20240219	194600	1519498850	15820	15820	15820	15820	0
6	20240219	194500	1519498850	15820	15820	15820	15820	0
7	20240219	194400	1519498850	15820	15820	15820	15820	0
8	20240219	194300	1519498850	15820	15820	15820	15820	0
9	20240219	194200	1519498850	15820	15820	15820	15820	0
10	20240219	194100	1519498850	15820	15820	15820	15820	0
11	20240219	194000	1519498850	15820	15820	15820	15820	0
12	20240219	193900	1519498850	15820	15820	15820	15820	0
13	20240219	193800	1519498850	15820	15820	15820	15820	0
14	20240219	193700	1519498850	15820	15820	15820	15820	0
15	20240219	193600	1519498850	15820	15820	15820	15820	0
16	20240219	193500	1519498850	15820	15820	15820	15820	0
17	20240219	193400	1519498850	15820	15820	15820	15820	0
18	20240219	193300	1519498850	15820	15820	15820	15820	0
19	20240219	193200	1519498850	15820	15820	15820	15820	0
20	20240219	193100	1519498850	15820	15820	15820	15820	0
21	20240219	193000	1519498850	15820	15820	15820	15820	0
22	20240219	192900	1519498850	15820	15820	15820	15820	0
23	20240219	192800	1519498850	15820	15820	15820	15820	0
24	20240219	192700	1519498850	15820	15820	15820	15820	0
25	20240219	192600	1519498850	15820	15820	15820	15820	0
26	20240219	192500	1519498850	15820	15820	15820	15820	0
27	20240219	192400	1519498850	15820	15820	15820	15820	0
28	20240219	192300	1519498850	15820	15820	15820	15820	0
29	20240219	192200	1519498850	15820	15820	15820	15820	0
30	20240219	192100	1519498850	15820	15820	15820	15820	0
31	20240219	192000	1519498850	15820	15820	15820	15820	0
32	20240219	191900	1519498850	15820	15820	15820	15820	1293
33	20240219	191800	1519498850	15820	15820	15820	15820	0
34	20240219	191700	1519498850	15820	15820	15820	15820	0
35	20240219	191600	1519498850	15820	15820	15820	15820	0
36	20240219	191500	1519498850	15820	15820	15820	15820	0
37	20240219	191400	1519498850	15820	15820	15820	15820	0
38	20240219	191300	1519498850	15820	15820	15820	15820	0
39	20240219	191200	1519498850	15820	15820	15820	15820	0
40	20240219	191100	1519498850	15820	15820	15820	15820	0
41	20240219	191000	1519498850	15820	15820	15820	15820	0
42	20240219	190900	1519498850	15820	15820	15820	15820	0
43	20240219	190800	1519498850	15820	15820	15820	15820	0
44	20240219	190700	1519498850	15820	15820	15820	15820	0
45	20240219	190600	1519498850	15820	15820	15820	15820	0
46	20240219	190500	1519498850	15820	15820	15820	15820	0
47	20240219	190400	1519498850	15820	15820	15820	15820	0
48	20240219	190300	1519498850	15820	15820	15820	15820	0
49	20240219	190200	1519498850	15820	15820	15820	15820	0
50	20240219	190100	1519498850	15820	15820	15820	15820	0
51	20240219	190000	1519498850	15820	15820	15820	15820	0
52	20240219	185900	1519498850	15820	15820	15820	15820	0
53	20240219	185800	1519498850	15820	15820	15820	15820	0
54	20240219	185700	1519498850	15820	15820	15820	15820	0
55	20240219	185600	1519498850	15820	15820	15820	15820	0
56	20240219	185500	1519498850	15820	15820	15820	15820	0
57	20240219	185400	1519498850	15820	15820	15820	15820	0
58	20240219	185300	1519498850	15820	15820	15820	15820	0
59	20240219	185200	1519498850	15820	15820	15820	15820	0
60	20240219	185100	1519498850	15820	15820	15820	15820	0
61	20240219	185000	1519498850	15820	15820	15820	15820	0
62	20240219	184900	1519498850	15820	15820	15820	15820	1293
63	20240219	184800	1519498850	15820	15820	15820	15820	0
64	20240219	184700	1519498850	15820	15820	15820	15820	0
65	20240219	184600	1519498850	15820	15820	15820	15820	0
66	20240219	184500	1519498850	15820	15820	15820	15820	0
67	20240219	184400	1519498850	15820	15820	15820	15820	0
68	20240219	184300	1519498850	15820	15820	15820	15820	0
69	20240219	184200	1519498850	15820	15820	15820	15820	0
70	20240219	184100	1519498850	15820	15820	15820	15820	0
71	20240219	184000	1519498850	15820	15820	15820	15820	0
72	20240219	183900	1519498850	15820	15820	15820	15820	0
73	20240219	183800	1519498850	15820	15820	15820	15820	0
74	20240219	183700	1519498850	15820	15820	15820	15820	0
75	20240219	183600	1519498850	15820	15820	15820	15820	0
76	20240219	183500	1519498850	15820	15820	15820	15820	0
77	20240219	183400	1519498850	15820	15820	15820	15820	0
78	20240219	183300	1519498850	15820	15820	15820	15820	0
79	20240219	183200	1519498850	15820	15820	15820	15820	0
80	20240219	183100	1519498850	15820	15820	15820	15820	0
81	20240219	183000	1519498850	15820	15820	15820	15820	0
82	20240219	182900	1519498850	15820	15820	15820	15820	0
83	20240219	182800	1519498850	15820	15820	15820	15820	0
84	20240219	182700	1519498850	15820	15820	15820	15820	0
85	20240219	182600	1519498850	15820	15820	15820	15820	0
86	20240219	182500	1519498850	15820	15820	15820	15820	0
87	20240219	182400	1519498850	15820	15820	15820	15820	0
88	20240219	182300	1519498850	15820	15820	15820	15820	0
89	20240219	182200	1519498850	15820	15820	15820	15820	0
90	20240219	182100	1519498850	15820	15820	15820	15820	0
91	20240219	182000	1519498850	15820	15820	15820	15820	0
92	20240219	181900	1519498850	15820	15820	15820	15820	1293
93	20240219	181800	1519498850	15820	15820	15820	15820	0
94	20240219	181700	1519498850	15820	15820	15820	15820	0
95	20240219	181600	1519498850	15820	15820	15820	15820	0
96	20240219	181500	1519498850	15820	15820	15820	15820	0
97	20240219	181400	1519498850	15820	15820	15820	15820	0
98	20240219	181300	1519498850	15820	15820	15820	15820	0
99	20240219	181200	1519498850	15820	15820	15820	15820	0
100	20240219	181100	1519498850	15820	15820	15820	15820	0
101	20240219	181000	1519498850	15820	15820	15820	15820	0
102	20240219	180900	1519498850	15820	15820	15820	15820	0
103	20240219	180800	1519498850	15820	15820	15820	15820	0
104	20240219	180700	1519498850	15820	15820	15820	15820	0
105	20240219	180600	1519498850	15820	15820	15820	15820	0
106	20240219	180500	1519498850	15820	15820	15820	15820	0
107	20240219	180400	1519498850	15820	15820	15820	15820	0
108	20240219	180300	1519498850	15820	15820	15820	15820	0
109	20240219	180200	1519498850	15820	15820	15820	15820	0
110	20240219	180100	1519498850	15820	15820	15820	15820	0
111	20240219	180000	1519498850	15820	15820	15820	15820	0
112	20240219	175900	1519498850	15820	15820	15820	15820	0
113	20240219	175800	1519498850	15820	15820	15820	15820	0
114	20240219	175700	1519498850	15820	15820	15820	15820	0
115	20240219	175600	1519498850	15820	15820	15820	15820	0
116	20240219	175500	1519498850	15820	15820	15820	15820	0
117	20240219	175400	1519498850	15820	15820	15820	15820	0
118	20240219	175300	1519498850	15820	15820	15820	15820	0
119	20240219	175200	1519498850	15820	15820	15820	15820	0
120	20240219	175100	1519498850	15820	15820	15820	15820	0
121	20240219	175000	1519498850	15820	15820	15820	15820	0
122	20240219	174900	1519498850	15820	15820	15820	15820	1293
123	20240219	174800	1519498850	15820	15820	15820	15820	0
124	20240219	174700	1519498850	15820	15820	15820	15820	0
125	20240219	174600	1519498850	15820	15820	15820	15820	0
126	20240219	174500	1519498850	15820	15820	15820	15820	0
127	20240219	174400	1519498850	15820	15820	15820	15820	0
128	20240219	174300	1519498850	15820	15820	15820	15820	0
129	20240219	174200	1519498850	15820	15820	15820	15820	0
130	20240219	174100	1519498850	15820	15820	15820	15820	0
131	20240219	174000	1519498850	15820	15820	15820	15820	0
132	20240219	173900	1519498850	15820	15820	15820	15820	0
133	20240219	173800	1519498850	15820	15820	15820	15820	0
134	20240219	173700	1519498850	15820	15820	15820	15820	0
135	20240219	173600	1519498850	15820	15820	15820	15820	0
136	20240219	173500	1519498850	15820	15820	15820	15820	0
137	20240219	173400	1519498850	15820	15820	15820	15820	0
138	20240219	173300	1519498850	15820	15820	15820	15820	0
139	20240219	173200	1519498850	15820	15820	15820	15820	0
140	20240219	173100	1519498850	15820	15820	15820	15820	0
141	20240219	173000	1519498850	15820	15820	15820	15820	0
142	20240219	172900	1519498850	15820	15820	15820	15820	0
143	20240219	172800	1519498850	15820	15820	15820	15820	0
144	20240219	172700	1519498850	15820	15820	15820	15820	0
145	20240219	172600	1519498850	15820	15820	15820	15820	0
146	20240219	172500	1519498850	15820	15820	15820	15820	0
147	20240219	172400	1519498850	15820	15820	15820	15820	0
148	20240219	172300	1519498850	15820	15820	15820	15820	0
149	20240219	172200	1519498850	15820	15820	15820	15820	0
150	20240219	172100	1519498850	15820	15820	15820	15820	0
151	20240219	172000	1519498850	15820	15820	15820	15820	0
152	20240219	171900	1519498850	15820	15820	15820	15820	1293
153	20240219	171800	1519498850	15820	15820	15820	15820	0
154	20240219	171700	1519498850	15820	15820	15820	15820	0
155	20240219	171600	1519498850	15820	15820	15820	15820	0
156	20240219	171500	1519498850	15820	15820	15820	15820	0
157	20240219	171400	1519498850	15820	15820	15820	15820	0
158	20240219	171300	1519498850	15820	15820	15820	15820	0
159	20240219	171200	1519498850	15820	15820	15820	15820	0
160	20240219	171100	1519498850	15820	15820	15820	15820	0
161	20240219	171000	1519498850	15820	15820	15820	15820	0
162	20240219	170900	1519498850	15820	15820	15820	15820	0
163	20240219	170800	1519498850	15820	15820	15820	15820	0
164	20240219	170700	1519498850	15820	15820	15820	15820	0
165	20240219	170600	1519498850	15820	15820	15820	15820	0
166	20240219	170500	1519498850	15820	15820	15820	15820	0
167	20240219	170400	1519498850	15820	15820	15820	15820	0
168	20240219	170300	1519498850	15820	15820	15820	15820	0
169	20240219	170200	1519498850	15820	15820	15820	15820	0
170	20240219	170100	1519498850	15820	15820	15820	15820	0
171	20240219	170000	1519498850	15820	15820	15820	15820	0
172	20240219	165900	1519498850	15820	15820	15820	15820	0
173	20240219	165800	1519498850	15820	15820	15820	15820	0
174	20240219	165700	1519498850	15820	15820	15820	15820	0
175	20240219	165600	1519498850	15820	15820	15820	15820	0
176	20240219	165500	1519498850	15820	15820	15820	15820	0
177	20240219	165400	1519498850	15820	15820	15820	15820	0
178	20240219	165300	1519498850	15820	15820	15820	15820	0
179	20240219	165200	1519498850	15820	15820	15820	15820	0
180	20240219	165100	1519498850	15820	15820	15820	15820	0
181	20240219	165000	1519498850	15820	15820	15820	15820	0
182	20240219	164900	1519498850	15820	15820	15820	15820	1293
183	20240219	164800	1519498850	15820	15820	15820	15820	0
184	20240219	164700	1519498850	15820	15820	15820	15820	0
185	20240219	164600	1519498850	15820	15820	15820	15820	0
186	20240219	164500	1519498850	15820	15820	15820	15820	0
187	20240219	164400	1519498850	15820	15820	15820	15820	0
188	20240219	164300	1519498850	15820	15820	15820	15820	0
189	20240219	164200	1519498850	15820	15820	15820	15820	0
190	20240219	164100	1519498850	15820	15820	15820	15820	0
191	20240219	164000	1519498850	15820	15820	15820	15820	0
192	20240219	163900	1519498850	15820	15820	15820	15820	0
193	20240219	163800	1519498850	15820	15820	15820	15820	0
194	20240219	163700	1519498850	15820	15820	15820	15820	0
195	20240219	163600	1519498850	15820	15820	15820	15820	0
196	20240219	163500	1519498850	15820	15820	15820	15820	0
197	20240219	163400	1519498850	15820	15820	15820	15820	0
198	20240219	163300	1519498850	15820	15820	15820	15820	0
199	20240219	163200	1519498850	15820	15820	15820	15820	0
200	20240219	163100	1519498850	15820	15820	15820	15820	0
201	20240219	163000	1519498850	15820	15820	15820	15820	0
202	20240219	162900	1519498850	15820	15820	15820	15820	0
203	20240219	162800	1519498850	15820	15820	15820	15820	0
204	20240219	162700	1519498850	15820	15820	15820	15820	0
205	20240219	162600	1519498850	15820	15820	15820	15820	0
206	20240219	162500	1519498850	15820	15820	15820	15820	0
207	20240219	162400	1519498850	15820	15820	15820	15820	0
208	20240219	162300	1519498850	15820	15820	15820	15820	0
209	20240219	162200	1519498850	15820	15820	15820	15820	0
210	20240219	162100	1519498850	15820	15820	15820	15820	0
211	20240219	162000	1519498850	15820	15820	15820	15820	0
212	20240219	161900	1519498850	15820	15820	15820	15820	1293
213	20240219	161800	1519498850	15820	15820	15820	15820	0
214	20240219	161700	1519498850	15820	15820	15820	15820	0
215	20240219	161600	1519498850	15820	15820	15820	15820	0
216	20240219	161500	1519498850	15820	15820	15820	15820	0
217	20240219	161400	1519498850	15820	15820	15820	15820	0
218	20240219	161300	1519498850	15820	15820	15820	15820	0
219	20240219	161200	1519498850	15820	15820	15820	15820	0
220	20240219	161100	1519498850	15820	15820	15820	15820	0
221	20240219	161000	1519498850	15820	15820	15820	15820	0
222	20240219	160900	1519498850	15820	15820	15820	15820	0
223	20240219	160800	1519498850	15820	15820	15820	15820	0
224	20240219	160700	1519498850	15820	15820	15820	15820	0
225	20240219	160600	1519498850	15820	15820	15820	15820	0
226	20240219	160500	1519498850	15820	15820	15820	15820	0
227	20240219	160400	1519498850	15820	15820	15820	15820	0
228	20240219	160300	1519498850	15820	15820	15820	15820	0
229	20240219	160200	1519498850	15820	15820	15820	15820	0
230	20240219	160100	1519498850	15820	15820	15820	15820	0
231	20240219	160000	1519498850	15820	15820	15820	15820	0
232	20240219	155900	1519498850	15820	15820	15820	15820	0
233	20240219	155800	1519498850	15820	15820	15820	15820	0
234	20240219	155700	1519498850	15820	15820	15820	15820	0
235	20240219	155600	1519498850	15820	15820	15820	15820	0
236	20240219	155500	1519498850	15820	15820	15820	15820	0
237	20240219	155400	1519498850	15820	15820	15820	15820	0
238	20240219	155300	1519498850	15820	15820	15820	15820	0
239	20240219	155200	1519498850	15820	15820	15820	15820	0
240	20240219	155100	1519498850	15820	15820	15820	15820	0
241	20240219	155000	1519498850	15820	15820	15820	15820	0
242	20240219	154900	1519498850	15820	15820	15820	15820	1293
243	20240219	154800	1519498850	15820	15820	15820	15820	0
244	20240219	154700	1519498850	15820	15820	15820	15820	0
245	20240219	154600	1519498850	15820	15820	15820	15820	0
246	20240219	154500	1519498850	15820	15820	15820	15820	0
247	20240219	154400	1519498850	15820	15820	15820	15820	0
248	20240219	154300	1519498850	15820	15820	15820	15820	0
249	20240219	154200	1519498850	15820	15820	15820	15820	0
250	20240219	154100	1519498850	15820	15820	15820	15820	0
251	20240219	154000	1519498850	15820	15820	15820	15820	0
252	20240219	153900	1519498850	15820	15820	15820	15820	0
253	20240219	153800	1519498850	15820	15820	15820	15820	0
254	20240219	153700	1519498850	15820	15820	15820	15820	0
255	20240219	153600	1519498850	15820	15820	15820	15820	0
256	20240219	153500	1519498850	15820	15820	15820	15820	0
257	20240219	153400	1519498850	15820	15820	15820	15820	0
258	20240219	153300	1519498850	15820	15820	15820	15820	0
259	20240219	153200	1519498850	15820	15820	15820	15820	0
260	20240219	153100	1519498850	15820	15820	15820	15820	0
261	20240219	153000	1519498850	15820	15820	15820	15820	1293
262	20240219	152900	1499043590	15820	15820	15820	15820	0
263	20240219	152800	1499043590	15820	15820	15820	15820	0
264	20240219	152700	1499043590	15820	15820	15820	15820	0
265	20240219	152600	1499043590	15820	15820	15820	15820	0
266	20240219	152500	1499043590	15820	15820	15820	15820	0
267	20240219	152400	1499043590	15820	15820	15820	15820	0
268	20240219	152300	1499043590	15820	15820	15820	15820	0
269	20240219	152200	1499043590	15820	15820	15820	15820	0
270	20240219	152100	1499043590	15820	15820	15820	15820	0
271	20240219	152000	1499043590	15820	15820	15820	15820	0
272	20240219	151900	1499043590	15820	15830	15830	15820	1067
273	20240219	151800	1482157890	15830	15860	15860	15830	861
274	20240219	151700	1468516580	15860	15860	15860	15860	25
275	20240219	151600	1468120080	15860	15860	15860	15860	218
276	20240219	151500	1464662600	15860	15870	15870	15860	66
277	20240219	151400	1463615830	15860	15860	15870	15860	13
278	20240219	151300	1463409640	15860	15850	15860	15850	325
279	20240219	151200	1458258140	15850	15860	15860	15850	725
280	20240219	151100	1446765320	15860	15870	15870	15860	1108
281	20240219	151000	1429184660	15870	15880	15900	15870	534
282	20240219	150900	1420704880	15880	15880	15880	15880	38
283	20240219	150800	1420101440	15900	15880	15900	15880	250
284	20240219	150700	1416128940	15870	15870	15870	15870	0
285	20240219	150600	1416128940	15870	15870	15900	15870	70
286	20240219	150500	1415018010	15870	15870	15870	15870	25
287	20240219	150400	1414621260	15900	15900	15900	15900	0
288	20240219	150300	1414621260	15900	15900	15900	15900	1
289	20240219	150200	1414605360	15860	15860	15860	15860	10
290	20240219	150100	1414446760	15860	15880	15880	15860	647
291	20240219	150000	1404173870	15900	15900	15900	15900	1
292	20240219	145900	1404157970	15890	15900	15900	15890	389
293	20240219	145800	1397973520	15910	15910	15910	15910	1
294	20240219	145700	1397957610	15900	15900	15900	15900	0
295	20240219	145600	1397957610	15900	15910	15910	15900	102
296	20240219	145500	1396335790	15900	15910	15910	15900	135
297	20240219	145400	1394189190	15910	15930	15930	15910	350
298	20240219	145300	1388620000	15940	15940	15940	15940	1
299	20240219	145200	1388604060	15920	15930	15930	15920	350
300	20240219	145100	1383032030	15930	15930	15930	15930	0
301	20240219	145000	1383032030	15930	15930	15930	15930	0
302	20240219	144900	1383032030	15930	15930	15930	15930	0
303	20240219	144800	1383032030	15930	15930	15930	15930	40
304	20240219	144700	1382394830	15940	15940	15940	15940	0
305	20240219	144600	1382394830	15940	15940	15940	15940	0
306	20240219	144500	1382394830	15940	15940	15940	15940	10
307	20240219	144400	1382235430	15920	15920	15920	15920	0
308	20240219	144300	1382235430	15920	15920	15920	15920	12
309	20240219	144200	1382044390	15930	15930	15930	15930	0
310	20240219	144100	1382044390	15930	15930	15930	15930	0
311	20240219	144000	1382044390	15930	15930	15930	15930	10
312	20240219	143900	1381885090	15960	15960	15960	15960	0
313	20240219	143800	1381885090	15960	15960	15960	15960	3
314	20240219	143700	1381837210	15960	15960	15960	15960	0
315	20240219	143600	1381837210	15960	15960	15960	15960	0
316	20240219	143500	1381837210	15960	15960	15960	15930	1312
317	20240219	143400	1360933570	15960	15960	15960	15960	0
318	20240219	143300	1360933570	15960	15960	15960	15960	0
319	20240219	143200	1360933570	15960	15960	15960	15960	0
320	20240219	143100	1360933570	15960	15960	15960	15960	0
321	20240219	143000	1360933570	15960	15960	15960	15960	20
322	20240219	142900	1360614370	15960	15950	15960	15950	93
323	20240219	142800	1359130320	15960	15960	15960	15960	0
324	20240219	142700	1359130320	15960	15960	15960	15960	0
325	20240219	142600	1359130320	15960	15960	15960	15960	0
326	20240219	142500	1359130320	15960	15960	15960	15960	0
327	20240219	142400	1359130320	15960	15960	15960	15960	0
328	20240219	142300	1359130320	15960	15960	15960	15960	0
329	20240219	142200	1359130320	15960	15960	15960	15960	0
330	20240219	142100	1359130320	15960	15960	15960	15960	1
331	20240219	142000	1359114360	15960	15960	15960	15960	0
332	20240219	141900	1359114360	15960	15960	15960	15960	0
333	20240219	141800	1359114360	15960	15960	15960	15960	0
334	20240219	141700	1359114360	15960	15960	15960	15960	0
335	20240219	141600	1359114360	15960	15960	15960	15960	0
336	20240219	141500	1359114360	15960	15960	15960	15960	0
337	20240219	141400	1359114360	15960	15960	15960	15960	0
338	20240219	141300	1359114360	15960	15960	15960	15960	0
339	20240219	141200	1359114360	15960	15960	15960	15960	0
340	20240219	141100	1359114360	15960	15960	15960	15960	1
341	20240219	141000	1359098400	15960	15960	15960	15960	160
342	20240219	140900	1356544800	15960	15960	15960	15960	0
343	20240219	140800	1356544800	15960	15960	15960	15960	0
344	20240219	140700	1356544800	15960	15960	15960	15960	0
345	20240219	140600	1356544800	15960	15960	15960	15960	488
346	20240219	140500	1348756320	16020	16020	16020	16020	0
347	20240219	140400	1348756320	16020	16020	16020	16020	31
348	20240219	140300	1348259700	16020	16020	16020	16020	0
349	20240219	140200	1348259700	16020	16020	16020	16020	0
350	20240219	140100	1348259700	16020	16020	16020	16020	0
351	20240219	140000	1348259700	16020	16020	16020	16020	19
352	20240219	135900	1347955320	16080	16070	16080	16060	391
353	20240219	135800	1341672170	16070	16090	16090	16070	390
354	20240219	135700	1335401260	16090	16070	16090	16060	334
355	20240219	135600	1330031330	16060	16060	16060	16050	637
356	20240219	135500	1319801950	16040	16040	16040	16040	82
357	20240219	135400	1318486670	16040	16060	16060	16040	242
358	20240219	135300	1314601950	16060	16060	16060	16060	0
359	20240219	135200	1314601950	16060	16070	16070	16000	195
360	20240219	135100	1311472370	16060	16060	16060	16060	154
361	20240219	135000	1308999130	16060	16060	16060	16000	240
362	20240219	134900	1305147670	16040	16040	16040	16040	241
363	20240219	134800	1301282030	16080	16080	16080	16080	97
364	20240219	134700	1299722270	16080	16080	16080	16080	135
365	20240219	134600	1297551470	16070	16060	16070	16060	112
366	20240219	134500	1295752070	16050	16050	16050	16050	101
367	20240219	134400	1294131020	16050	16050	16050	16050	335
368	20240219	134300	1288754270	16040	16030	16040	16030	38
369	20240219	134200	1288144930	16040	16020	16040	16020	189
370	20240219	134100	1285113470	16040	16040	16040	16040	158
371	20240219	134000	1282579150	16040	16040	16040	16040	179
372	20240219	133900	1279707990	16050	16050	16050	16050	0
373	20240219	133800	1279707990	16050	16010	16050	16010	202
374	20240219	133700	1276467370	16090	15980	16090	15980	868
375	20240219	133600	1262581990	15980	15980	15980	15980	158
376	20240219	133500	1260057150	15980	15980	15980	15980	165
377	20240219	133400	1257420450	15980	15960	15980	15960	187
378	20240219	133300	1254433820	15970	15970	15970	15970	178
379	20240219	133200	1251591160	15970	15970	15970	15970	57
380	20240219	133100	1250680870	15970	15980	15980	15970	206
381	20240219	133000	1247390780	15980	15980	15980	15980	180
382	20240219	132900	1244514380	15980	15980	15980	15970	189
383	20240219	132800	1241494660	15980	15980	15980	15980	200
384	20240219	132700	1238298660	15980	15980	15980	15980	148
385	20240219	132600	1235933620	15980	15990	15990	15980	320
386	20240219	132500	1230818300	15990	16080	16080	15980	529
387	20240219	132400	1222351390	16100	16070	16100	16070	485
388	20240219	132300	1214552400	16060	16060	16060	16060	18
389	20240219	132200	1214263320	16060	16060	16060	16060	273
390	20240219	132100	1209878940	16070	16060	16070	16060	101
391	20240219	132000	1208256620	16060	16050	16060	16000	235
392	20240219	131900	1204483960	16050	16040	16060	16040	148
393	20240219	131800	1202108000	16000	16020	16020	15990	43
394	20240219	131700	1201419560	16020	16020	16030	16020	165
395	20240219	131600	1198775980	16020	16010	16030	16010	512
396	20240219	131500	1190575800	16040	16040	16040	16040	86
397	20240219	131400	1189196360	16050	16050	16050	16050	122
398	20240219	131300	1187238260	16050	16050	16050	16050	196
399	20240219	131200	1184092460	16060	16060	16060	16060	230
400	20240219	131100	1180398660	16070	16070	16070	16070	0
401	20240219	131000	1180398660	16070	16070	16070	16070	117
402	20240219	130900	1178518470	16070	16070	16070	16070	191
403	20240219	130800	1175449100	16100	16100	16100	16100	158
404	20240219	130700	1172905300	16100	16050	16100	16050	590
405	20240219	130600	1163424070	16050	16050	16050	16030	356
406	20240219	130500	1157712400	16050	16030	16050	16030	512
407	20240219	130400	1149500000	16000	15990	16000	15990	1128
408	20240219	130300	1131454280	15990	15990	15990	15990	188
409	20240219	130200	1128448160	15990	15950	15990	15950	313
410	20240219	130100	1123448010	15950	15960	15960	15950	262
411	20240219	130000	1119267440	15980	15980	15980	15980	124
412	20240219	125900	1117285920	15980	15980	15980	15980	312
413	20240219	125800	1112300160	15970	15960	15970	15960	247
414	20240219	125700	1108357080	15920	15920	15920	15920	40
415	20240219	125600	1107720280	15960	15960	15960	15960	86
416	20240219	125500	1106347720	15900	15950	15950	15900	1634
417	20240219	125400	1080350920	15950	15950	15950	15950	198
418	20240219	125300	1077192820	15970	15970	15970	15970	142
419	20240219	125200	1074925080	15970	15970	15970	15970	315
420	20240219	125100	1069894530	15970	15940	15970	15940	576
421	20240219	125000	1060708020	15940	15940	15940	15940	29
422	20240219	124900	1060245760	15940	15920	15940	15920	106
423	20240219	124800	1058556480	15920	15900	15920	15900	442
424	20240219	124700	1051524690	15910	15900	15910	15900	147
425	20240219	124600	1049186110	15900	15890	15930	15890	194
426	20240219	124500	1046097530	15890	15900	15900	15890	1224
427	20240219	124400	1026646210	15900	15930	15930	15900	217
428	20240219	124300	1023191450	15890	15890	15890	15890	43
429	20240219	124200	1022508180	15900	15920	15920	15890	883
430	20240219	124100	1008467030	15910	15910	15910	15910	53
431	20240219	124000	1007623800	15910	15920	15920	15910	339
432	20240219	123900	1002228670	15920	15930	15930	15910	487
433	20240219	123800	994476130	15940	15940	15940	15940	159
434	20240219	123700	991941670	15940	15940	15940	15940	175
435	20240219	123600	989152170	15940	15940	15940	15940	27
436	20240219	123500	988721790	15940	15940	15940	15940	55
437	20240219	123400	987845090	15940	15940	15940	15940	72
438	20240219	123300	986697410	15950	15950	15950	15940	87
439	20240219	123200	985310070	15960	15950	15960	15950	70
440	20240219	123100	984193060	15950	15950	15960	15950	286
441	20240219	123000	979630890	15950	15950	15950	15950	55
442	20240219	122900	978753640	15950	15950	15950	15950	33
443	20240219	122800	978227290	15950	15940	15950	15940	53
444	20240219	122700	977381950	15950	15950	15950	15950	58
445	20240219	122600	976456850	15950	15950	15950	15950	56
446	20240219	122500	975563650	15950	15950	15950	15950	68
447	20240219	122400	974479050	15940	15940	15940	15940	19
448	20240219	122300	974176190	15920	15980	15980	15920	356
449	20240219	122200	968502440	15980	15980	15980	15980	56
450	20240219	122100	967607560	15980	15980	15980	15970	85
451	20240219	122000	966249560	15980	15980	15980	15980	128
452	20240219	121900	964204120	15980	15990	15990	15980	122
453	20240219	121800	962254250	15970	15960	15970	15960	214
454	20240219	121700	958838620	15960	15960	15960	15960	56
455	20240219	121600	957944860	15960	15960	15960	15960	33
456	20240219	121500	957418180	15960	15960	15960	15960	116
457	20240219	121400	955566820	15960	15960	15960	15960	123
458	20240219	121300	953603740	15950	15950	15950	15950	14
459	20240219	121200	953380440	15960	15960	15960	15960	71
460	20240219	121100	952247280	15960	15960	15960	15950	94
461	20240219	121000	950747440	15960	15960	15960	15960	25
462	20240219	120900	950348440	15960	15960	15960	15960	29
463	20240219	120800	949885600	15960	15960	15960	15960	28
464	20240219	120700	949438720	15960	15960	15960	15960	55
465	20240219	120600	948560920	15960	15960	15960	15960	56
466	20240219	120500	947667160	15960	15960	15960	15960	91
467	20240219	120400	946214800	15960	15960	15960	15960	56
468	20240219	120300	945321040	15960	15960	15960	15960	31
469	20240219	120200	944826280	15960	15950	15960	15950	75
470	20240219	120100	943629460	15950	15950	15950	15950	9
471	20240219	120000	943485910	15960	15960	15960	15960	60
472	20240219	115900	942528310	15960	15960	15960	15960	56
473	20240219	115800	941634550	15960	15960	15960	15960	52
474	20240219	115700	940804630	15960	15980	15980	15950	120
475	20240219	115600	938888270	15980	15980	15980	15980	24
476	20240219	115500	938504750	15980	15980	15980	15980	56
477	20240219	115400	937609870	15980	15980	15980	15980	0
478	20240219	115300	937609870	15980	15990	15990	15980	111
479	20240219	115200	935835790	15990	15990	15990	15990	0
480	20240219	115100	935835790	15990	15990	16000	15990	204
481	20240219	115000	932573550	15990	15990	15990	15990	63
482	20240219	114900	931566180	15990	15990	15990	15990	103
483	20240219	114800	929919210	15990	15970	15990	15970	43
484	20240219	114700	929232000	15960	15960	15960	15960	300
485	20240219	114600	924444000	15960	15960	15960	15960	60
486	20240219	114500	923486400	15960	15960	15960	15960	53
487	20240219	114400	922640520	15960	15960	15960	15960	2
488	20240219	114300	922608600	15960	15960	15960	15960	120
489	20240219	114200	920693400	15940	15940	15940	15940	19
490	20240219	114100	920390540	15930	15930	15930	15930	366
491	20240219	114000	914560160	15930	15930	15930	15930	55
492	20240219	113900	913684010	15930	15930	15930	15930	56
493	20240219	113800	912791930	15930	15930	15930	15930	55
494	20240219	113700	911915780	15930	15930	15930	15930	56
495	20240219	113600	911023700	15930	15930	15930	15930	58
496	20240219	113500	910099760	15920	15920	15920	15920	52
497	20240219	113400	909271920	15920	15940	15940	15920	284
498	20240219	113300	904748280	15940	15940	15940	15940	55
499	20240219	113200	903871580	15940	15950	15950	15940	85
500	20240219	113100	902516130	15940	15960	15960	15940	756
501	20240219	113000	890460170	15960	15970	15970	15960	114
502	20240219	112900	888639910	15960	15970	15970	15960	128
503	20240219	112800	886596850	15980	15990	15990	15980	426
504	20240219	112700	879785490	16000	16010	16010	16000	85
505	20240219	112600	878424930	16020	16020	16020	16020	63
506	20240219	112500	877415670	16000	16000	16000	16000	19
507	20240219	112400	877111670	15990	16040	16040	15990	930
508	20240219	112300	862229130	16040	16040	16040	16040	143
509	20240219	112200	859935410	16090	16090	16090	16090	0
510	20240219	112100	859935410	16090	16030	16090	15990	163
511	20240219	112000	857325110	16050	16040	16050	16040	77
512	20240219	111900	856089380	16040	16040	16040	16040	55
513	20240219	111800	855207180	16040	16030	16040	16030	60
514	20240219	111700	854245040	16030	16030	16030	16030	49
515	20240219	111600	853459570	16030	16030	16030	16030	56
516	20240219	111500	852561890	16030	16020	16030	16020	44
517	20240219	111400	851856690	16010	16000	16010	16000	44
518	20240219	111300	851152510	16000	16000	16010	16000	175
519	20240219	111200	848351950	16000	16000	16000	16000	55
520	20240219	111100	847471950	16000	16000	16000	16000	56
521	20240219	111000	846575950	16000	16000	16000	16000	133
522	20240219	110900	844447950	16000	16000	16000	16000	51
523	20240219	110800	843631950	16000	16000	16000	16000	1
524	20240219	110700	843615950	15970	15970	15970	15970	99
525	20240219	110600	842034920	15970	15990	15990	15970	58
526	20240219	110500	841108060	15980	15990	15990	15980	207
527	20240219	110400	837799130	15980	15990	15990	15980	92
528	20240219	110300	836328380	15990	15980	15990	15980	4
529	20240219	110200	836264440	15970	15970	15970	15970	19
530	20240219	110100	835961010	15950	15970	15970	15950	74
531	20240219	110000	834780610	15940	15960	15960	15940	186
532	20240219	105900	831814450	15970	15970	15970	15970	55
533	20240219	105800	830936100	15950	15950	15950	15950	19
534	20240219	105700	830633050	15940	15960	15960	15940	431
535	20240219	105600	823759580	15970	15970	15970	15970	40
536	20240219	105500	823120780	15960	15970	16000	15950	396
537	20240219	105400	816801700	15960	16030	16030	15960	1029
538	20240219	105300	800338710	16040	16040	16040	16040	67
539	20240219	105200	799264030	16040	16030	16040	16030	138
540	20240219	105100	797051510	16030	16030	16030	16030	154
541	20240219	105000	794582890	16030	16030	16030	16020	237
542	20240219	104900	790784180	16040	16040	16040	16040	84
543	20240219	104800	789436820	16050	16040	16050	16040	60
544	20240219	104700	788473940	16030	16040	16040	16030	100
545	20240219	104600	786870440	16080	16060	16080	16020	160
546	20240219	104500	784304540	16060	16060	16060	16060	65
547	20240219	104400	783260640	16050	16050	16050	16050	0
548	20240219	104300	783260640	16050	16050	16050	16050	54
549	20240219	104200	782393940	16050	16050	16050	16050	54
550	20240219	104100	781527240	16050	16060	16060	16050	77
551	20240219	104000	780291170	16060	16050	16060	16050	251
552	20240219	103900	776260730	16070	16070	16070	16070	15
553	20240219	103800	776019680	16070	16010	16070	16010	20
554	20240219	103700	775699420	16010	16030	16030	16010	196
555	20240219	103600	772560340	16070	16020	16070	16020	19
556	20240219	103500	772255910	16010	16040	16040	16010	594
557	20240219	103400	762741370	16050	16140	16140	16050	1598
558	20240219	103300	737075110	16140	16180	16180	16140	641
559	20240219	103200	726713300	16180	16170	16180	16160	498
560	20240219	103100	718660590	16180	16200	16200	16180	117
561	20240219	103000	716766550	16180	16190	16190	16170	211
562	20240219	102900	713353940	16200	16250	16250	16200	140
563	20240219	102800	711081490	16230	16230	16230	16230	50
564	20240219	102700	710269990	16290	16290	16290	16290	20
565	20240219	102600	709944190	16290	16280	16290	16240	905
566	20240219	102500	695219000	16280	16280	16280	16270	83
567	20240219	102400	693868260	16260	16240	16280	16240	80
568	20240219	102300	692567790	16240	16240	16240	16240	0
569	20240219	102200	692567790	16240	16240	16240	16240	296
570	20240219	102100	687760750	16230	16240	16240	16230	1400
571	20240219	102000	665034850	16240	16150	16240	16150	874
572	20240219	101900	650860990	16150	16100	16150	16100	236
573	20240219	101800	647050540	16090	16090	16090	16090	2
574	20240219	101700	647018360	16080	16080	16080	16080	18
575	20240219	101600	646728920	16060	16070	16070	16060	1077
576	20240219	101500	629431790	16070	16110	16110	16070	329
577	20240219	101400	624134720	16110	16110	16110	16110	206
578	20240219	101300	620816060	16090	16090	16090	16090	18
579	20240219	101200	620526440	16090	16090	16090	16090	353
580	20240219	101100	614846670	16090	16090	16090	16090	0
581	20240219	101000	614846670	16090	16060	16090	16020	815
582	20240219	100900	601786080	16040	16090	16090	16040	120
583	20240219	100800	599860170	16040	16050	16050	16040	33
584	20240219	100700	599330600	16090	16100	16120	16090	121
585	20240219	100600	597381690	16100	16140	16140	16100	364
586	20240219	100500	591512850	16150	16150	16150	16150	132
587	20240219	100400	589381050	16140	16140	16140	16140	13
588	20240219	100300	589171230	16190	16120	16190	16120	19
589	20240219	100200	588864880	16170	16170	16170	16170	86
590	20240219	100100	587474260	16150	16150	16150	16150	0
591	20240219	100000	587474260	16150	16200	16200	16140	52
592	20240219	095900	586634910	16200	16120	16210	16120	149
593	20240219	095800	584230670	16090	16160	16160	16090	155
594	20240219	095700	581728950	16150	16140	16150	16140	283
595	20240219	095600	577161230	16160	16200	16200	16160	192
596	20240219	095500	574055030	16200	16200	16200	16200	279
597	20240219	095400	569535230	16210	16190	16210	16110	224
598	20240219	095300	565908290	16200	16200	16200	16200	400
599	20240219	095200	559428290	16200	16180	16200	16180	292
600	20240219	095100	554702920	16180	16180	16180	16180	5
601	20240219	095000	554622020	16120	16080	16120	16070	154
602	20240219	094900	552145190	16070	16080	16080	16070	70
603	20240219	094800	551020010	16070	16060	16070	16060	489
604	20240219	094700	543162610	16060	16050	16060	16050	288
605	20240219	094600	538539830	16050	16050	16050	16050	188
606	20240219	094500	535522430	16050	16020	16050	16020	1335
607	20240219	094400	514096200	16020	15970	16020	15970	1361
608	20240219	094300	492357140	15910	15940	15940	15910	107
609	20240219	094200	490652280	15930	15930	15930	15930	0
610	20240219	094100	490652280	15930	15920	15930	15920	163
611	20240219	094000	488056270	15900	15890	15900	15890	2
612	20240219	093900	488024480	15970	15880	15970	15880	2
613	20240219	093800	487992630	15880	15920	15920	15880	878
614	20240219	093700	474042880	15990	15990	15990	15990	1
615	20240219	093600	474026890	15890	15890	15990	15890	1866
616	20240219	093500	444358070	15870	15870	15890	15860	186
617	20240219	093400	441405880	15880	15890	15900	15870	5345
618	20240219	093300	356424190	15860	15860	15860	15860	105
619	20240219	093200	354758890	15850	15850	15850	15840	361
620	20240219	093100	349038340	15840	15870	15880	15840	1402
621	20240219	093000	326807990	15870	15930	15930	15870	3206
622	20240219	092900	275840410	15930	15930	15930	15920	690
623	20240219	092800	264849530	15930	15930	15930	15930	30
624	20240219	092700	264371630	15930	15930	15930	15930	36
625	20240219	092600	263798150	16020	16020	16020	15920	52
626	20240219	092500	262967710	16050	16050	16050	16050	20
627	20240219	092400	262646710	16060	15930	16060	15930	165
628	20240219	092300	260013970	15930	15900	15930	15900	6
629	20240219	092200	259918480	15890	15890	15890	15890	21
630	20240219	092100	259584790	15900	15900	15900	15900	292
631	20240219	092000	254941990	15900	15910	15910	15900	200
632	20240219	091900	251761970	15970	15900	15970	15900	210
633	20240219	091800	248422270	15880	15880	15880	15880	0
634	20240219	091700	248422270	15880	15910	15910	15880	587
635	20240219	091600	239093840	15900	15890	15900	15890	105
636	20240219	091500	237424440	15880	15900	15900	15880	100
637	20240219	091400	235836400	15880	15900	15900	15880	3000
638	20240219	091300	188152190	15900	15910	15910	15900	249
639	20240219	091200	184191070	15920	15970	15970	15920	1521
640	20240219	091100	159952050	15950	15950	15950	15950	102
641	20240219	091000	158325150	16180	16010	16180	16010	300
642	20240219	090900	153516140	15930	15930	15930	15930	5
643	20240219	090800	153436490	15900	15950	15950	15900	1098
644	20240219	090700	135957010	16000	16020	16020	15920	70
645	20240219	090600	134840630	16020	16020	16020	16020	30
646	20240219	090500	134360030	15960	15860	15960	15860	2113
647	20240219	090400	100671160	15860	15860	15860	15860	1076
648	20240219	090300	83605800	15960	15930	15960	15830	450
649	20240219	090200	76433730	15810	15850	15950	15810	1972
650	20240219	090100	45215650	15950	16030	16030	15850	569
651	20240219	090000	36180710	15870	15870	16080	15850	2280